date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-01-25 09:30:00,16.75,17.42,16.45,16.68,2886600.0,16.75,17.42,16.45,16.68,2886600.0
2012-01-25 10:00:00,16.65,17.5,16.5,17.42,1280400.0,16.65,17.5,16.5,17.42,1280400.0
2012-01-25 10:30:00,17.39,17.68,17.25,17.43,612700.0,17.39,17.68,17.25,17.43,612700.0
2012-01-25 11:00:00,17.43,17.49,17.15,17.35,409900.0,17.43,17.49,17.15,17.35,409900.0
2012-01-25 11:30:00,17.35,17.55,17.34,17.43,246300.0,17.35,17.55,17.34,17.43,246300.0
2012-01-25 12:00:00,17.43,17.47,17.3,17.44,106700.0,17.43,17.47,17.3,17.44,106700.0
2012-01-25 12:30:00,17.39,17.85,17.39,17.79,129300.0,17.39,17.85,17.39,17.79,129300.0
2012-01-25 13:00:00,17.79,18.0,17.75,18.0,215300.0,17.79,18.0,17.75,18.0,215300.0
2012-01-25 13:30:00,18.0,18.0,17.77,17.77,111800.0,18.0,18.0,17.77,17.77,111800.0
2012-01-25 14:00:00,17.77,17.89,17.45,17.8,140800.0,17.77,17.89,17.45,17.8,140800.0
2012-01-25 14:30:00,17.8,17.8,17.21,17.29,120500.0,17.8,17.8,17.21,17.29,120500.0
2012-01-25 15:00:00,17.23,17.45,17.1,17.21,191200.0,17.23,17.45,17.1,17.21,191200.0
2012-01-25 15:30:00,17.2,17.7,17.2,17.27,364400.0,17.2,17.7,17.2,17.27,364400.0
2012-01-26 09:30:00,17.3,17.3,16.77,17.2,156100.0,17.3,17.3,16.77,17.2,156100.0
2012-01-26 10:00:00,17.2,17.9,17.17,17.31,201000.0,17.2,17.9,17.17,17.31,201000.0
2012-01-26 10:30:00,17.25,17.39,17.05,17.11,70800.0,17.25,17.39,17.05,17.11,70800.0
2012-01-26 11:00:00,17.15,17.2,17.05,17.05,48800.0,17.15,17.2,17.05,17.05,48800.0
2012-01-26 11:30:00,17.05,17.15,17.0,17.05,35000.0,17.05,17.15,17.0,17.05,35000.0
2012-01-26 12:00:00,17.1,17.22,16.98,17.09,84700.0,17.1,17.22,16.98,17.09,84700.0
2012-01-26 12:30:00,17.07,17.21,17.05,17.21,17100.0,17.07,17.21,17.05,17.21,17100.0
2012-01-26 13:00:00,17.21,17.5,17.19,17.46,13400.0,17.21,17.5,17.19,17.46,13400.0
2012-01-26 13:30:00,17.49,17.5,17.2,17.43,41300.0,17.49,17.5,17.2,17.43,41300.0
2012-01-26 14:00:00,17.45,17.5,17.3,17.36,13000.0,17.45,17.5,17.3,17.36,13000.0
2012-01-26 14:30:00,17.48,17.5,17.3,17.35,9900.0,17.48,17.5,17.3,17.35,9900.0
2012-01-26 15:00:00,17.35,17.5,17.21,17.43,17800.0,17.35,17.5,17.21,17.43,17800.0
2012-01-26 15:30:00,17.5,17.5,17.22,17.43,92700.0,17.5,17.5,17.22,17.43,92700.0
2012-01-27 09:30:00,17.54,17.54,17.15,17.2,8600.0,17.54,17.54,17.15,17.2,8600.0
2012-01-27 10:00:00,17.26,17.3,17.1,17.21,17500.0,17.26,17.3,17.1,17.21,17500.0
2012-01-27 10:30:00,17.18,17.38,17.16,17.36,22300.0,17.18,17.38,17.16,17.36,22300.0
2012-01-27 11:00:00,17.4,17.4,17.25,17.3,3200.0,17.4,17.4,17.25,17.3,3200.0
2012-01-27 11:30:00,17.26,17.4,17.19,17.33,37200.0,17.26,17.4,17.19,17.33,37200.0
2012-01-27 12:00:00,17.35,17.39,17.25,17.35,8000.0,17.35,17.39,17.25,17.35,8000.0
2012-01-27 12:30:00,17.35,17.45,17.28,17.45,11500.0,17.35,17.45,17.28,17.45,11500.0
2012-01-27 13:00:00,17.42,17.45,17.33,17.35,11800.0,17.42,17.45,17.33,17.35,11800.0
2012-01-27 13:30:00,17.45,17.49,17.25,17.32,10300.0,17.45,17.49,17.25,17.32,10300.0
2012-01-27 14:00:00,17.4,17.4,17.3,17.34,6100.0,17.4,17.4,17.3,17.34,6100.0
2012-01-27 14:30:00,17.34,17.49,17.25,17.46,77000.0,17.34,17.49,17.25,17.46,77000.0
2012-01-27 15:00:00,17.44,17.5,17.06,17.49,116300.0,17.44,17.5,17.06,17.49,116300.0
2012-01-27 15:30:00,17.49,17.9,17.47,17.8,14400.0,17.49,17.9,17.47,17.8,14400.0
2012-01-30 09:30:00,18.1,18.44,17.9,18.4,28900.0,18.1,18.44,17.9,18.4,28900.0
2012-01-30 10:00:00,18.39,18.45,18.15,18.25,15800.0,18.39,18.45,18.15,18.25,15800.0
2012-01-30 10:30:00,18.37,18.37,18.08,18.08,23800.0,18.37,18.37,18.08,18.08,23800.0
2012-01-30 11:00:00,18.08,18.24,18.08,18.19,6200.0,18.08,18.24,18.08,18.19,6200.0
2012-01-30 11:30:00,18.22,18.36,18.18,18.34,17300.0,18.22,18.36,18.18,18.34,17300.0
2012-01-30 12:00:00,18.34,18.4,18.22,18.24,5900.0,18.34,18.4,18.22,18.24,5900.0
2012-01-30 12:30:00,18.28,18.31,18.23,18.25,7600.0,18.28,18.31,18.23,18.25,7600.0
2012-01-30 13:00:00,18.25,18.33,18.19,18.25,21300.0,18.25,18.33,18.19,18.25,21300.0
2012-01-30 13:30:00,18.25,18.25,18.19,18.24,14800.0,18.25,18.25,18.19,18.24,14800.0
2012-01-30 14:00:00,18.19,18.26,18.19,18.25,10700.0,18.19,18.26,18.19,18.25,10700.0
2012-01-30 14:30:00,18.24,18.25,18.19,18.23,6600.0,18.24,18.25,18.19,18.23,6600.0
2012-01-30 15:00:00,18.23,18.27,18.1,18.2,55600.0,18.23,18.27,18.1,18.2,55600.0
2012-01-30 15:30:00,18.2,18.21,17.86,17.92,46700.0,18.2,18.21,17.86,17.92,46700.0
2012-01-31 09:30:00,18.39,18.39,17.89,18.02,12200.0,18.39,18.39,17.89,18.02,12200.0
2012-01-31 10:00:00,17.94,17.99,17.89,17.98,2200.0,17.94,17.99,17.89,17.98,2200.0
2012-01-31 10:30:00,17.98,17.99,17.92,17.92,2000.0,17.98,17.99,17.92,17.92,2000.0
2012-01-31 11:00:00,17.9,17.99,17.66,17.77,25200.0,17.9,17.99,17.66,17.77,25200.0
2012-01-31 11:30:00,17.77,18.0,17.77,17.99,18900.0,17.77,18.0,17.77,17.99,18900.0
2012-01-31 12:00:00,18.0,18.0,17.91,17.95,2700.0,18.0,18.0,17.91,17.95,2700.0
2012-01-31 12:30:00,17.98,18.0,17.92,17.96,5500.0,17.98,18.0,17.92,17.96,5500.0
2012-01-31 13:00:00,18.0,18.0,17.9,17.95,6400.0,18.0,18.0,17.9,17.95,6400.0
2012-01-31 13:30:00,17.95,18.29,17.86,18.07,26600.0,17.95,18.29,17.86,18.07,26600.0
2012-01-31 14:00:00,18.13,18.38,18.02,18.38,6800.0,18.13,18.38,18.02,18.38,6800.0
2012-01-31 14:30:00,18.39,18.5,18.05,18.07,16400.0,18.39,18.5,18.05,18.07,16400.0
2012-01-31 15:00:00,18.15,18.15,17.92,18.01,16800.0,18.15,18.15,17.92,18.01,16800.0
2012-01-31 15:30:00,18.01,18.13,17.95,17.95,46500.0,18.01,18.13,17.95,17.95,46500.0
2012-02-01 09:30:00,18.19,18.19,18.0,18.0,2500.0,18.19,18.19,18.0,18.0,2500.0
2012-02-01 10:00:00,18.05,18.05,18.0,18.01,900.0,18.05,18.05,18.0,18.01,900.0
2012-02-01 10:30:00,18.13,18.49,18.12,18.4,6800.0,18.13,18.49,18.12,18.4,6800.0
2012-02-01 11:00:00,18.35,18.49,18.34,18.41,7800.0,18.35,18.49,18.34,18.41,7800.0
2012-02-01 11:30:00,18.4,18.48,18.4,18.47,3500.0,18.4,18.48,18.4,18.47,3500.0
2012-02-01 12:00:00,18.4,18.48,18.37,18.41,3500.0,18.4,18.48,18.37,18.41,3500.0
2012-02-01 12:30:00,18.41,18.74,18.4,18.72,9300.0,18.41,18.74,18.4,18.72,9300.0
2012-02-01 13:00:00,18.72,18.82,18.61,18.75,6800.0,18.72,18.82,18.61,18.75,6800.0
2012-02-01 13:30:00,18.79,18.84,18.71,18.8,9900.0,18.79,18.84,18.71,18.8,9900.0
2012-02-01 14:00:00,18.84,19.1,18.84,18.99,38800.0,18.84,19.1,18.84,18.99,38800.0
2012-02-01 14:30:00,19.0,19.08,18.9,19.08,6300.0,19.0,19.08,18.9,19.08,6300.0
2012-02-01 15:00:00,19.08,19.08,18.86,18.95,21100.0,19.08,19.08,18.86,18.95,21100.0
2012-02-01 15:30:00,18.95,19.0,18.75,18.95,51700.0,18.95,19.0,18.75,18.95,51700.0
2012-02-02 09:30:00,19.3,19.3,18.95,19.02,6200.0,19.3,19.3,18.95,19.02,6200.0
2012-02-02 10:00:00,18.95,19.19,18.95,19.1,29300.0,18.95,19.19,18.95,19.1,29300.0
2012-02-02 10:30:00,19.1,19.19,19.07,19.11,6500.0,19.1,19.19,19.07,19.11,6500.0
2012-02-02 11:00:00,19.09,19.15,19.03,19.06,11600.0,19.09,19.15,19.03,19.06,11600.0
2012-02-02 11:30:00,19.1,19.2,19.09,19.15,6700.0,19.1,19.2,19.09,19.15,6700.0
2012-02-02 12:00:00,19.15,19.19,19.11,19.18,3700.0,19.15,19.19,19.11,19.18,3700.0
2012-02-02 12:30:00,19.17,19.17,19.07,19.08,3900.0,19.17,19.17,19.07,19.08,3900.0
2012-02-02 13:00:00,19.08,19.16,19.08,19.14,2300.0,19.08,19.16,19.08,19.14,2300.0
2012-02-02 13:30:00,19.15,19.2,19.1,19.18,4700.0,19.15,19.2,19.1,19.18,4700.0
2012-02-02 14:00:00,19.19,19.44,19.19,19.44,11800.0,19.19,19.44,19.19,19.44,11800.0
2012-02-02 14:30:00,19.44,19.62,19.44,19.62,5000.0,19.44,19.62,19.44,19.62,5000.0
2012-02-02 15:00:00,19.61,19.89,19.61,19.89,9000.0,19.61,19.89,19.61,19.89,9000.0
2012-02-02 15:30:00,19.89,20.0,19.79,20.0,13400.0,19.89,20.0,19.79,20.0,13400.0
2012-02-03 09:30:00,21.0,21.78,20.15,20.3,48600.0,21.0,21.78,20.15,20.3,48600.0
2012-02-03 10:00:00,20.3,20.84,20.25,20.67,14300.0,20.3,20.84,20.25,20.67,14300.0
2012-02-03 10:30:00,20.67,21.02,20.67,20.71,19400.0,20.67,21.02,20.67,20.71,19400.0
2012-02-03 11:00:00,20.73,20.83,20.5,20.5,16300.0,20.73,20.83,20.5,20.5,16300.0
2012-02-03 11:30:00,20.53,20.55,20.5,20.54,12100.0,20.53,20.55,20.5,20.54,12100.0
2012-02-03 12:00:00,20.52,20.54,20.44,20.5,30000.0,20.52,20.54,20.44,20.5,30000.0
2012-02-03 12:30:00,20.45,20.54,20.45,20.5,30100.0,20.45,20.54,20.45,20.5,30100.0
2012-02-03 13:00:00,20.5,20.5,20.44,20.48,56300.0,20.5,20.5,20.44,20.48,56300.0
2012-02-03 13:30:00,20.45,20.47,20.37,20.37,69600.0,20.45,20.47,20.37,20.37,69600.0
2012-02-03 14:00:00,20.35,20.44,20.16,20.16,12800.0,20.35,20.44,20.16,20.16,12800.0
2012-02-03 14:30:00,20.17,20.32,20.0,20.25,88600.0,20.17,20.32,20.0,20.25,88600.0
2012-02-03 15:00:00,20.25,20.25,19.7,19.82,241200.0,20.25,20.25,19.7,19.82,241200.0
2012-02-03 15:30:00,19.83,20.41,19.83,20.14,51900.0,19.83,20.41,19.83,20.14,51900.0
2012-02-06 09:30:00,20.26,20.61,20.25,20.41,9500.0,20.26,20.61,20.25,20.41,9500.0
2012-02-06 10:00:00,20.55,20.55,20.33,20.39,3900.0,20.55,20.55,20.33,20.39,3900.0
2012-02-06 10:30:00,20.35,20.4,20.0,20.04,17600.0,20.35,20.4,20.0,20.04,17600.0
2012-02-06 11:00:00,20.06,20.17,19.93,20.08,31300.0,20.06,20.17,19.93,20.08,31300.0
2012-02-06 11:30:00,20.05,20.12,19.88,20.02,8600.0,20.05,20.12,19.88,20.02,8600.0
2012-02-06 12:00:00,20.06,20.11,20.0,20.05,5400.0,20.06,20.11,20.0,20.05,5400.0
2012-02-06 12:30:00,20.09,20.12,20.04,20.12,2100.0,20.09,20.12,20.04,20.12,2100.0
2012-02-06 13:00:00,20.14,20.25,20.11,20.11,2000.0,20.14,20.25,20.11,20.11,2000.0
2012-02-06 13:30:00,20.15,20.27,20.15,20.26,2300.0,20.15,20.27,20.15,20.26,2300.0
2012-02-06 14:00:00,20.27,20.37,20.22,20.37,1700.0,20.27,20.37,20.22,20.37,1700.0
2012-02-06 14:30:00,20.31,20.54,20.27,20.5,2400.0,20.31,20.54,20.27,20.5,2400.0
2012-02-06 15:00:00,20.37,20.44,20.19,20.25,2700.0,20.37,20.44,20.19,20.25,2700.0
2012-02-06 15:30:00,20.27,20.31,19.93,20.01,29700.0,20.27,20.31,19.93,20.01,29700.0
2012-02-07 09:30:00,20.34,20.63,20.25,20.47,10900.0,20.34,20.63,20.25,20.47,10900.0
2012-02-07 10:00:00,20.44,20.59,20.43,20.5,1700.0,20.44,20.59,20.43,20.5,1700.0
2012-02-07 10:30:00,20.56,20.59,20.45,20.51,2600.0,20.56,20.59,20.45,20.51,2600.0
2012-02-07 11:00:00,20.45,20.5,20.44,20.5,3400.0,20.45,20.5,20.44,20.5,3400.0
2012-02-07 11:30:00,20.4,20.5,20.39,20.47,2900.0,20.4,20.5,20.39,20.47,2900.0
2012-02-07 12:00:00,20.5,20.5,20.45,20.49,2000.0,20.5,20.5,20.45,20.49,2000.0
2012-02-07 12:30:00,20.48,20.59,20.4,20.59,7600.0,20.48,20.59,20.4,20.59,7600.0
2012-02-07 13:00:00,20.49,21.0,20.49,20.7,3200.0,20.49,21.0,20.49,20.7,3200.0
2012-02-07 13:30:00,20.68,20.88,20.64,20.78,2200.0,20.68,20.88,20.64,20.78,2200.0
2012-02-07 14:00:00,20.71,20.88,20.71,20.71,800.0,20.71,20.88,20.71,20.71,800.0
2012-02-07 14:30:00,20.88,20.88,20.75,20.76,1700.0,20.88,20.88,20.75,20.76,1700.0
2012-02-07 15:00:00,20.76,20.88,20.76,20.88,1500.0,20.76,20.88,20.76,20.88,1500.0
2012-02-07 15:30:00,20.82,21.04,20.8,20.98,12200.0,20.82,21.04,20.8,20.98,12200.0
2012-02-08 09:30:00,21.34,21.4,21.09,21.4,20000.0,21.34,21.4,21.09,21.4,20000.0
2012-02-08 10:00:00,21.4,21.55,21.31,21.36,20900.0,21.4,21.55,21.31,21.36,20900.0
2012-02-08 10:30:00,21.38,21.45,21.01,21.1,8500.0,21.38,21.45,21.01,21.1,8500.0
2012-02-08 11:00:00,21.05,21.19,21.0,21.16,13300.0,21.05,21.19,21.0,21.16,13300.0
2012-02-08 11:30:00,21.19,21.34,21.13,21.34,8100.0,21.19,21.34,21.13,21.34,8100.0
2012-02-08 12:00:00,21.34,21.34,21.24,21.33,1800.0,21.34,21.34,21.24,21.33,1800.0
2012-02-08 12:30:00,21.34,21.46,21.32,21.36,1700.0,21.34,21.46,21.32,21.36,1700.0
2012-02-08 13:00:00,21.43,21.5,21.42,21.5,1400.0,21.43,21.5,21.42,21.5,1400.0
2012-02-08 13:30:00,21.48,21.55,21.45,21.48,6300.0,21.48,21.55,21.45,21.48,6300.0
2012-02-08 14:00:00,21.49,21.66,21.49,21.66,2600.0,21.49,21.66,21.49,21.66,2600.0
2012-02-08 14:30:00,21.75,21.76,21.58,21.66,5800.0,21.75,21.76,21.58,21.66,5800.0
2012-02-08 15:00:00,21.64,21.76,21.6,21.75,7900.0,21.64,21.76,21.6,21.75,7900.0
2012-02-08 15:30:00,21.76,22.0,21.61,21.75,31000.0,21.76,22.0,21.61,21.75,31000.0
2012-02-09 09:30:00,21.75,21.75,21.44,21.45,9100.0,21.75,21.75,21.44,21.45,9100.0
2012-02-09 10:00:00,21.45,21.46,21.15,21.18,5900.0,21.45,21.46,21.15,21.18,5900.0
2012-02-09 10:30:00,21.25,21.3,21.16,21.23,13300.0,21.25,21.3,21.16,21.23,13300.0
2012-02-09 11:00:00,21.23,21.3,21.2,21.21,9300.0,21.23,21.3,21.2,21.21,9300.0
2012-02-09 11:30:00,21.25,21.31,21.2,21.2,2500.0,21.25,21.31,21.2,21.2,2500.0
2012-02-09 12:00:00,21.26,21.3,21.22,21.23,2500.0,21.26,21.3,21.22,21.23,2500.0
2012-02-09 12:30:00,21.23,21.29,21.22,21.28,2700.0,21.23,21.29,21.22,21.28,2700.0
2012-02-09 13:00:00,21.26,21.28,21.25,21.28,2300.0,21.26,21.28,21.25,21.28,2300.0
2012-02-09 13:30:00,21.28,21.36,21.27,21.36,5700.0,21.28,21.36,21.27,21.36,5700.0
2012-02-09 14:00:00,21.33,21.35,21.26,21.29,3300.0,21.33,21.35,21.26,21.29,3300.0
2012-02-09 14:30:00,21.29,21.32,21.27,21.29,6100.0,21.29,21.32,21.27,21.29,6100.0
2012-02-09 15:00:00,21.29,21.3,21.26,21.28,4600.0,21.29,21.3,21.26,21.28,4600.0
2012-02-09 15:30:00,21.28,21.74,21.27,21.74,19200.0,21.28,21.74,21.27,21.74,19200.0
2012-02-10 09:30:00,21.69,21.75,21.21,21.65,20500.0,21.69,21.75,21.21,21.65,20500.0
2012-02-10 10:00:00,21.65,21.74,21.52,21.7,8000.0,21.65,21.74,21.52,21.7,8000.0
2012-02-10 10:30:00,21.66,21.75,21.63,21.72,800.0,21.66,21.75,21.63,21.72,800.0
2012-02-10 11:00:00,21.75,22.71,21.75,22.65,7100.0,21.75,22.71,21.75,22.65,7100.0
2012-02-10 11:30:00,22.55,22.55,21.86,22.0,11600.0,22.55,22.55,21.86,22.0,11600.0
2012-02-10 12:00:00,21.82,22.04,21.82,21.95,5700.0,21.82,22.04,21.82,21.95,5700.0
2012-02-10 12:30:00,21.97,22.11,21.78,22.02,9600.0,21.97,22.11,21.78,22.02,9600.0
2012-02-10 13:00:00,22.09,22.29,22.02,22.12,6700.0,22.09,22.29,22.02,22.12,6700.0
2012-02-10 13:30:00,22.21,22.21,22.07,22.07,12500.0,22.21,22.21,22.07,22.07,12500.0
2012-02-10 14:00:00,22.18,22.25,22.13,22.25,1300.0,22.18,22.25,22.13,22.25,1300.0
2012-02-10 14:30:00,22.23,22.53,22.14,22.43,11500.0,22.23,22.53,22.14,22.43,11500.0
2012-02-10 15:00:00,22.55,22.65,22.48,22.65,3100.0,22.55,22.65,22.48,22.65,3100.0
2012-02-10 15:30:00,22.64,22.64,22.04,22.05,22100.0,22.64,22.64,22.04,22.05,22100.0
2012-02-13 09:30:00,23.38,23.38,22.78,22.92,28300.0,23.38,23.38,22.78,22.92,28300.0
2012-02-13 10:00:00,22.79,22.97,22.6,22.97,3700.0,22.79,22.97,22.6,22.97,3700.0
2012-02-13 10:30:00,22.81,23.0,22.81,22.9,5000.0,22.81,23.0,22.81,22.9,5000.0
2012-02-13 11:00:00,22.93,23.0,22.93,23.0,7900.0,22.93,23.0,22.93,23.0,7900.0
2012-02-13 11:30:00,22.98,23.03,22.98,22.98,15400.0,22.98,23.03,22.98,22.98,15400.0
2012-02-13 12:00:00,23.0,23.0,22.97,23.0,7500.0,23.0,23.0,22.97,23.0,7500.0
2012-02-13 12:30:00,22.98,23.0,22.97,22.97,7300.0,22.98,23.0,22.97,22.97,7300.0
2012-02-13 13:00:00,23.0,23.0,22.95,22.96,2500.0,23.0,23.0,22.95,22.96,2500.0
2012-02-13 13:30:00,22.95,22.95,22.79,22.8,15100.0,22.95,22.95,22.79,22.8,15100.0
2012-02-13 14:00:00,22.85,22.86,22.8,22.81,2900.0,22.85,22.86,22.8,22.81,2900.0
2012-02-13 14:30:00,22.86,22.99,22.81,22.95,6200.0,22.86,22.99,22.81,22.95,6200.0
2012-02-13 15:00:00,23.0,23.05,22.95,23.0,4000.0,23.0,23.05,22.95,23.0,4000.0
2012-02-13 15:30:00,23.0,23.1,22.97,22.99,13400.0,23.0,23.1,22.97,22.99,13400.0
2012-02-14 09:30:00,23.24,23.29,22.98,22.98,13200.0,23.24,23.29,22.98,22.98,13200.0
2012-02-14 10:00:00,23.01,23.05,22.67,22.8,8600.0,23.01,23.05,22.67,22.8,8600.0
2012-02-14 10:30:00,22.73,22.75,22.67,22.7,5700.0,22.73,22.75,22.67,22.7,5700.0
2012-02-14 11:00:00,22.71,22.78,22.5,22.51,16100.0,22.71,22.78,22.5,22.51,16100.0
2012-02-14 11:30:00,22.56,22.67,22.44,22.49,111800.0,22.56,22.67,22.44,22.49,111800.0
2012-02-14 12:00:00,22.46,22.55,22.46,22.53,8600.0,22.46,22.55,22.46,22.53,8600.0
2012-02-14 12:30:00,22.53,22.55,22.52,22.53,12800.0,22.53,22.55,22.52,22.53,12800.0
2012-02-14 13:00:00,22.54,22.58,22.53,22.54,3000.0,22.54,22.58,22.53,22.54,3000.0
2012-02-14 13:30:00,22.54,22.73,22.54,22.63,4400.0,22.54,22.73,22.54,22.63,4400.0
2012-02-14 14:00:00,22.7,22.79,22.7,22.72,1700.0,22.7,22.79,22.7,22.72,1700.0
2012-02-14 14:30:00,22.71,22.72,22.52,22.55,4200.0,22.71,22.72,22.52,22.55,4200.0
2012-02-14 15:00:00,22.53,22.6,22.5,22.51,13500.0,22.53,22.6,22.5,22.51,13500.0
2012-02-14 15:30:00,22.55,22.65,22.5,22.62,8600.0,22.55,22.65,22.5,22.62,8600.0
2012-02-15 09:30:00,22.89,23.01,22.7,22.9,18100.0,22.89,23.01,22.7,22.9,18100.0
2012-02-15 10:00:00,22.9,22.99,22.82,22.83,53800.0,22.9,22.99,22.82,22.83,53800.0
2012-02-15 10:30:00,22.87,22.97,22.83,22.85,10300.0,22.87,22.97,22.83,22.85,10300.0
2012-02-15 11:00:00,22.83,22.98,22.83,22.86,8500.0,22.83,22.98,22.83,22.86,8500.0
2012-02-15 11:30:00,22.86,23.0,22.85,22.95,12300.0,22.86,23.0,22.85,22.95,12300.0
2012-02-15 12:00:00,22.95,23.0,22.85,22.85,8200.0,22.95,23.0,22.85,22.85,8200.0
2012-02-15 12:30:00,22.93,22.96,22.86,22.9,3900.0,22.93,22.96,22.86,22.9,3900.0
2012-02-15 13:00:00,22.95,22.95,22.65,22.7,24400.0,22.95,22.95,22.65,22.7,24400.0
2012-02-15 13:30:00,22.66,22.75,22.66,22.68,81000.0,22.66,22.75,22.66,22.68,81000.0
2012-02-15 14:00:00,22.69,22.75,22.67,22.72,8300.0,22.69,22.75,22.67,22.72,8300.0
2012-02-15 14:30:00,22.75,22.75,22.7,22.75,33700.0,22.75,22.75,22.7,22.75,33700.0
2012-02-15 15:00:00,22.75,22.75,22.72,22.72,13100.0,22.75,22.75,22.72,22.72,13100.0
2012-02-15 15:30:00,22.72,22.8,22.7,22.8,38200.0,22.72,22.8,22.7,22.8,38200.0
2012-02-16 09:30:00,21.78,22.96,21.78,22.67,12400.0,21.78,22.96,21.78,22.67,12400.0
2012-02-16 10:00:00,22.67,22.67,22.56,22.56,8300.0,22.67,22.67,22.56,22.56,8300.0
2012-02-16 10:30:00,22.6,22.6,22.54,22.54,500.0,22.6,22.6,22.54,22.54,500.0
2012-02-16 11:00:00,22.54,22.54,22.29,22.29,2200.0,22.54,22.54,22.29,22.29,2200.0
2012-02-16 11:30:00,22.34,22.37,22.34,22.34,500.0,22.34,22.37,22.34,22.34,500.0
2012-02-16 12:00:00,22.23,22.4,21.97,22.4,12400.0,22.23,22.4,21.97,22.4,12400.0
2012-02-16 12:30:00,22.22,22.56,22.22,22.38,6000.0,22.22,22.56,22.22,22.38,6000.0
2012-02-16 13:00:00,22.35,22.36,22.15,22.31,7600.0,22.35,22.36,22.15,22.31,7600.0
2012-02-16 13:30:00,22.39,22.39,22.35,22.35,1200.0,22.39,22.39,22.35,22.35,1200.0
2012-02-16 14:00:00,22.35,22.37,22.15,22.23,12000.0,22.35,22.37,22.15,22.23,12000.0
2012-02-16 14:30:00,22.23,22.23,22.09,22.09,7000.0,22.23,22.23,22.09,22.09,7000.0
2012-02-16 15:00:00,22.09,22.17,22.09,22.17,4800.0,22.09,22.17,22.09,22.17,4800.0
2012-02-16 15:30:00,22.17,22.36,22.13,22.35,24200.0,22.17,22.36,22.13,22.35,24200.0
2012-02-17 09:30:00,22.5,22.54,22.25,22.34,7900.0,22.5,22.54,22.25,22.34,7900.0
2012-02-17 10:00:00,22.34,22.45,22.32,22.44,46600.0,22.34,22.45,22.32,22.44,46600.0
2012-02-17 10:30:00,22.45,22.74,22.45,22.64,2600.0,22.45,22.74,22.45,22.64,2600.0
2012-02-17 11:00:00,22.71,22.81,22.52,22.61,5200.0,22.71,22.81,22.52,22.61,5200.0
2012-02-17 11:30:00,22.59,22.62,22.48,22.62,4100.0,22.59,22.62,22.48,22.62,4100.0
2012-02-17 12:00:00,22.62,22.62,22.59,22.61,2200.0,22.62,22.62,22.59,22.61,2200.0
2012-02-17 12:30:00,22.61,22.62,22.59,22.59,6000.0,22.61,22.62,22.59,22.59,6000.0
2012-02-17 13:00:00,22.59,22.59,22.56,22.56,2000.0,22.59,22.59,22.56,22.56,2000.0
2012-02-17 13:30:00,22.54,22.59,22.48,22.48,6100.0,22.54,22.59,22.48,22.48,6100.0
2012-02-17 14:00:00,22.43,22.48,22.33,22.35,14000.0,22.43,22.48,22.33,22.35,14000.0
2012-02-17 14:30:00,22.42,22.42,22.35,22.39,16000.0,22.42,22.42,22.35,22.39,16000.0
2012-02-17 15:00:00,22.35,22.48,22.25,22.27,30100.0,22.35,22.48,22.25,22.27,30100.0
2012-02-17 15:30:00,22.25,22.29,22.07,22.09,37900.0,22.25,22.29,22.07,22.09,37900.0
2012-02-21 09:30:00,22.77,22.89,22.26,22.28,46300.0,22.77,22.89,22.26,22.28,46300.0
2012-02-21 10:00:00,22.28,22.61,22.28,22.61,6200.0,22.28,22.61,22.28,22.61,6200.0
2012-02-21 10:30:00,22.55,22.67,22.51,22.55,4800.0,22.55,22.67,22.51,22.55,4800.0
2012-02-21 11:00:00,22.55,22.55,22.29,22.4,9100.0,22.55,22.55,22.29,22.4,9100.0
2012-02-21 11:30:00,22.39,22.52,22.39,22.41,2900.0,22.39,22.52,22.39,22.41,2900.0
2012-02-21 12:00:00,22.44,22.56,22.44,22.54,34500.0,22.44,22.56,22.44,22.54,34500.0
2012-02-21 12:30:00,22.47,22.64,22.47,22.64,4000.0,22.47,22.64,22.47,22.64,4000.0
2012-02-21 13:00:00,22.64,22.8,22.63,22.71,4900.0,22.64,22.8,22.63,22.71,4900.0
2012-02-21 13:30:00,22.8,22.98,22.72,22.88,2800.0,22.8,22.98,22.72,22.88,2800.0
2012-02-21 14:00:00,22.93,22.94,22.86,22.89,5100.0,22.93,22.94,22.86,22.89,5100.0
2012-02-21 14:30:00,22.93,22.93,22.55,22.55,8200.0,22.93,22.93,22.55,22.55,8200.0
2012-02-21 15:00:00,22.48,22.64,22.46,22.62,6800.0,22.48,22.64,22.46,22.62,6800.0
2012-02-21 15:30:00,22.72,22.72,22.33,22.48,59300.0,22.72,22.72,22.33,22.48,59300.0
2012-02-22 09:30:00,22.6,22.66,22.3,22.54,3000.0,22.6,22.66,22.3,22.54,3000.0
2012-02-22 10:00:00,22.53,22.83,22.48,22.83,14600.0,22.53,22.83,22.48,22.83,14600.0
2012-02-22 10:30:00,22.84,23.01,22.84,22.86,5200.0,22.84,23.01,22.84,22.86,5200.0
2012-02-22 11:00:00,22.87,23.1,22.81,23.09,10800.0,22.87,23.1,22.81,23.09,10800.0
2012-02-22 11:30:00,23.1,23.21,23.06,23.12,12100.0,23.1,23.21,23.06,23.12,12100.0
2012-02-22 12:00:00,23.13,23.18,23.11,23.18,2400.0,23.13,23.18,23.11,23.18,2400.0
2012-02-22 12:30:00,23.18,23.64,23.12,23.62,11800.0,23.18,23.64,23.12,23.62,11800.0
2012-02-22 13:00:00,23.62,24.39,23.62,23.91,21000.0,23.62,24.39,23.62,23.91,21000.0
2012-02-22 13:30:00,24.03,25.05,24.01,25.0,16200.0,24.03,25.05,24.01,25.0,16200.0
2012-02-22 14:00:00,24.99,24.99,24.51,24.73,13400.0,24.99,24.99,24.51,24.73,13400.0
2012-02-22 14:30:00,24.72,24.72,24.35,24.36,17200.0,24.72,24.72,24.35,24.36,17200.0
2012-02-22 15:00:00,24.36,24.45,24.1,24.12,84000.0,24.36,24.45,24.1,24.12,84000.0
2012-02-22 15:30:00,24.17,24.28,23.8,23.99,75500.0,24.17,24.28,23.8,23.99,75500.0
2012-02-23 09:30:00,24.09,24.25,23.83,23.95,6300.0,24.09,24.25,23.83,23.95,6300.0
2012-02-23 10:00:00,24.0,24.14,23.95,24.0,1900.0,24.0,24.14,23.95,24.0,1900.0
2012-02-23 10:30:00,24.0,24.03,23.85,23.86,4000.0,24.0,24.03,23.85,23.86,4000.0
2012-02-23 11:00:00,23.81,23.99,23.81,23.99,2300.0,23.81,23.99,23.81,23.99,2300.0
2012-02-23 11:30:00,23.95,23.99,23.87,23.9,4200.0,23.95,23.99,23.87,23.9,4200.0
2012-02-23 12:00:00,23.92,24.0,23.91,23.93,1500.0,23.92,24.0,23.91,23.93,1500.0
2012-02-23 12:30:00,24.0,24.0,23.92,23.93,29700.0,24.0,24.0,23.92,23.93,29700.0
2012-02-23 13:00:00,23.94,23.99,23.88,23.99,16200.0,23.94,23.99,23.88,23.99,16200.0
2012-02-23 13:30:00,23.88,24.0,23.85,24.0,2100.0,23.88,24.0,23.85,24.0,2100.0
2012-02-23 14:00:00,23.96,23.99,23.93,23.95,5300.0,23.96,23.99,23.93,23.95,5300.0
2012-02-23 14:30:00,23.99,23.99,23.9,23.95,11200.0,23.99,23.99,23.9,23.95,11200.0
2012-02-23 15:00:00,23.95,23.95,23.9,23.95,2300.0,23.95,23.95,23.9,23.95,2300.0
2012-02-23 15:30:00,23.9,23.98,23.9,23.91,10900.0,23.9,23.98,23.9,23.91,10900.0
2012-02-24 09:30:00,24.01,24.01,23.85,23.98,11900.0,24.01,24.01,23.85,23.98,11900.0
2012-02-24 10:00:00,23.98,24.07,23.94,23.94,4900.0,23.98,24.07,23.94,23.94,4900.0
2012-02-24 10:30:00,23.85,24.0,23.84,23.88,2700.0,23.85,24.0,23.84,23.88,2700.0
2012-02-24 11:00:00,23.95,23.96,23.89,23.96,3300.0,23.95,23.96,23.89,23.96,3300.0
2012-02-24 11:30:00,23.94,23.95,23.9,23.92,2700.0,23.94,23.95,23.9,23.92,2700.0
2012-02-24 12:00:00,23.92,23.93,23.64,23.65,6300.0,23.92,23.93,23.64,23.65,6300.0
2012-02-24 12:30:00,23.68,23.75,23.37,23.37,34600.0,23.68,23.75,23.37,23.37,34600.0
2012-02-24 13:00:00,23.31,23.6,23.17,23.5,8000.0,23.31,23.6,23.17,23.5,8000.0
2012-02-24 13:30:00,23.5,23.59,23.5,23.5,9800.0,23.5,23.59,23.5,23.5,9800.0
2012-02-24 14:00:00,23.5,23.53,23.4,23.53,19800.0,23.5,23.53,23.4,23.53,19800.0
2012-02-24 14:30:00,23.5,23.53,23.41,23.51,53900.0,23.5,23.53,23.41,23.51,53900.0
2012-02-24 15:00:00,23.53,23.55,23.5,23.5,28300.0,23.53,23.55,23.5,23.5,28300.0
2012-02-24 15:30:00,23.45,23.68,23.4,23.5,71100.0,23.45,23.68,23.4,23.5,71100.0
2012-02-27 09:30:00,23.37,23.55,23.01,23.53,4000.0,23.37,23.55,23.01,23.53,4000.0
2012-02-27 10:00:00,23.45,23.5,23.35,23.46,1300.0,23.45,23.5,23.35,23.46,1300.0
2012-02-27 10:30:00,23.48,23.5,23.43,23.49,16800.0,23.48,23.5,23.43,23.49,16800.0
2012-02-27 11:00:00,23.48,23.58,23.48,23.55,3900.0,23.48,23.58,23.48,23.55,3900.0
2012-02-27 11:30:00,23.49,23.6,23.49,23.51,1200.0,23.49,23.6,23.49,23.51,1200.0
2012-02-27 12:00:00,23.54,23.57,23.5,23.5,3500.0,23.54,23.57,23.5,23.5,3500.0
2012-02-27 12:30:00,23.51,23.57,23.49,23.57,2300.0,23.51,23.57,23.49,23.57,2300.0
2012-02-27 13:00:00,23.57,23.57,23.49,23.49,1300.0,23.57,23.57,23.49,23.49,1300.0
2012-02-27 13:30:00,23.49,23.54,23.39,23.49,13600.0,23.49,23.54,23.39,23.49,13600.0
2012-02-27 14:00:00,23.48,23.49,23.25,23.25,13000.0,23.48,23.49,23.25,23.25,13000.0
2012-02-27 14:30:00,23.25,23.3,23.23,23.25,5200.0,23.25,23.3,23.23,23.25,5200.0
2012-02-27 15:00:00,23.26,23.26,23.1,23.1,16600.0,23.26,23.26,23.1,23.1,16600.0
2012-02-27 15:30:00,23.14,23.14,22.79,22.85,25900.0,23.14,23.14,22.79,22.85,25900.0
2012-02-28 09:30:00,22.88,23.05,22.8,22.99,9400.0,22.88,23.05,22.8,22.99,9400.0
2012-02-28 10:00:00,23.0,23.14,23.0,23.12,8000.0,23.0,23.14,23.0,23.12,8000.0
2012-02-28 10:30:00,23.12,23.12,23.06,23.08,1500.0,23.12,23.12,23.06,23.08,1500.0
2012-02-28 11:00:00,23.07,23.25,23.07,23.1,8400.0,23.07,23.25,23.07,23.1,8400.0
2012-02-28 11:30:00,23.1,23.13,23.05,23.12,1700.0,23.1,23.13,23.05,23.12,1700.0
2012-02-28 12:00:00,23.14,23.15,23.06,23.06,2300.0,23.14,23.15,23.06,23.06,2300.0
2012-02-28 12:30:00,23.1,23.13,23.07,23.1,2000.0,23.1,23.13,23.07,23.1,2000.0
2012-02-28 13:00:00,23.09,23.16,23.06,23.14,12800.0,23.09,23.16,23.06,23.14,12800.0
2012-02-28 13:30:00,23.11,23.17,23.11,23.15,4300.0,23.11,23.17,23.11,23.15,4300.0
2012-02-28 14:00:00,23.08,23.08,23.0,23.03,7100.0,23.08,23.08,23.0,23.03,7100.0
2012-02-28 14:30:00,23.0,23.05,23.0,23.03,3200.0,23.0,23.05,23.0,23.03,3200.0
2012-02-28 15:00:00,23.03,23.05,23.01,23.02,4800.0,23.03,23.05,23.01,23.02,4800.0
2012-02-28 15:30:00,23.02,23.1,23.0,23.08,10000.0,23.02,23.1,23.0,23.08,10000.0
2012-02-29 09:30:00,23.15,23.15,23.05,23.06,2400.0,23.15,23.15,23.05,23.06,2400.0
2012-02-29 10:00:00,23.1,23.1,23.01,23.01,1400.0,23.1,23.1,23.01,23.01,1400.0
2012-02-29 10:30:00,23.05,23.05,22.59,22.59,5500.0,23.05,23.05,22.59,22.59,5500.0
2012-02-29 11:00:00,22.53,22.62,22.45,22.53,4300.0,22.53,22.62,22.45,22.53,4300.0
2012-02-29 11:30:00,22.53,22.6,22.47,22.5,5400.0,22.53,22.6,22.47,22.5,5400.0
2012-02-29 12:00:00,22.49,22.58,22.49,22.58,1200.0,22.49,22.58,22.49,22.58,1200.0
2012-02-29 12:30:00,22.6,22.62,22.59,22.59,1100.0,22.6,22.62,22.59,22.59,1100.0
2012-02-29 13:00:00,22.55,22.6,22.54,22.54,700.0,22.55,22.6,22.54,22.54,700.0
2012-02-29 13:30:00,22.6,22.63,22.54,22.62,1200.0,22.6,22.63,22.54,22.62,1200.0
2012-02-29 14:00:00,22.6,22.63,22.56,22.56,3900.0,22.6,22.63,22.56,22.56,3900.0
2012-02-29 14:30:00,22.55,22.6,22.5,22.55,4600.0,22.55,22.6,22.5,22.55,4600.0
2012-02-29 15:00:00,22.56,22.6,22.52,22.6,1100.0,22.56,22.6,22.52,22.6,1100.0
2012-02-29 15:30:00,22.58,22.63,22.55,22.63,6500.0,22.58,22.63,22.55,22.63,6500.0
2012-03-01 09:30:00,22.9,23.11,22.58,22.95,57600.0,22.9,23.11,22.58,22.95,57600.0
2012-03-01 10:00:00,22.98,23.02,22.85,22.85,6700.0,22.98,23.02,22.85,22.85,6700.0
2012-03-01 10:30:00,22.85,22.9,22.84,22.89,7400.0,22.85,22.9,22.84,22.89,7400.0
2012-03-01 11:00:00,22.95,23.05,22.92,23.05,5000.0,22.95,23.05,22.92,23.05,5000.0
2012-03-01 11:30:00,23.05,23.35,23.05,23.1,11600.0,23.05,23.35,23.05,23.1,11600.0
2012-03-01 12:00:00,23.05,23.08,22.98,22.98,31300.0,23.05,23.08,22.98,22.98,31300.0
2012-03-01 12:30:00,22.95,23.0,22.95,23.0,41000.0,22.95,23.0,22.95,23.0,41000.0
2012-03-01 13:00:00,22.98,23.0,22.95,22.95,6100.0,22.98,23.0,22.95,22.95,6100.0
2012-03-01 13:30:00,22.97,22.99,22.94,22.95,33100.0,22.97,22.99,22.94,22.95,33100.0
2012-03-01 14:00:00,22.95,22.97,22.93,22.96,20600.0,22.95,22.97,22.93,22.96,20600.0
2012-03-01 14:30:00,22.96,22.97,22.95,22.96,5900.0,22.96,22.97,22.95,22.96,5900.0
2012-03-01 15:00:00,22.95,22.99,22.85,22.86,17700.0,22.95,22.99,22.85,22.86,17700.0
2012-03-01 15:30:00,22.96,22.97,22.89,22.9,8900.0,22.96,22.97,22.89,22.9,8900.0
2012-03-02 09:30:00,22.93,23.16,22.93,22.99,13100.0,22.93,23.16,22.93,22.99,13100.0
2012-03-02 10:00:00,23.06,23.13,22.98,23.05,6100.0,23.06,23.13,22.98,23.05,6100.0
2012-03-02 10:30:00,23.0,23.03,22.99,23.0,3100.0,23.0,23.03,22.99,23.0,3100.0
2012-03-02 11:00:00,22.99,22.99,22.95,22.95,8000.0,22.99,22.99,22.95,22.95,8000.0
2012-03-02 11:30:00,22.92,22.95,22.92,22.94,1400.0,22.92,22.95,22.92,22.94,1400.0
2012-03-02 12:00:00,22.93,22.97,22.91,22.97,2200.0,22.93,22.97,22.91,22.97,2200.0
2012-03-02 12:30:00,22.95,22.95,22.9,22.95,2400.0,22.95,22.95,22.9,22.95,2400.0
2012-03-02 13:00:00,22.95,22.95,22.95,22.95,200.0,22.95,22.95,22.95,22.95,200.0
2012-03-02 13:30:00,22.9,22.95,22.9,22.9,500.0,22.9,22.95,22.9,22.9,500.0
2012-03-02 14:00:00,22.92,22.95,22.92,22.95,600.0,22.92,22.95,22.92,22.95,600.0
2012-03-02 14:30:00,22.95,22.96,22.9,22.95,8300.0,22.95,22.96,22.9,22.95,8300.0
2012-03-02 15:00:00,22.95,22.95,22.94,22.95,7000.0,22.95,22.95,22.94,22.95,7000.0
2012-03-02 15:30:00,22.95,22.96,22.88,22.95,22400.0,22.95,22.96,22.88,22.95,22400.0
2012-03-05 09:30:00,22.93,23.29,22.69,22.76,21200.0,22.93,23.29,22.69,22.76,21200.0
2012-03-05 10:00:00,22.76,22.85,22.35,22.35,10400.0,22.76,22.85,22.35,22.35,10400.0
2012-03-05 10:30:00,22.5,22.5,22.1,22.41,18700.0,22.5,22.5,22.1,22.41,18700.0
2012-03-05 11:00:00,22.4,22.64,22.26,22.26,16600.0,22.4,22.64,22.26,22.26,16600.0
2012-03-05 11:30:00,22.36,22.39,22.2,22.26,2200.0,22.36,22.39,22.2,22.26,2200.0
2012-03-05 12:00:00,22.22,22.39,22.19,22.19,2800.0,22.22,22.39,22.19,22.19,2800.0
2012-03-05 12:30:00,22.24,22.24,22.18,22.18,600.0,22.24,22.24,22.18,22.18,600.0
2012-03-05 13:00:00,22.26,22.26,22.0,22.0,10700.0,22.26,22.26,22.0,22.0,10700.0
2012-03-05 13:30:00,22.0,22.07,21.69,22.04,19200.0,22.0,22.07,21.69,22.04,19200.0
2012-03-05 14:00:00,22.06,22.1,21.89,22.0,5900.0,22.06,22.1,21.89,22.0,5900.0
2012-03-05 14:30:00,22.0,22.0,21.86,21.86,22000.0,22.0,22.0,21.86,21.86,22000.0
2012-03-05 15:00:00,21.97,21.98,21.79,21.8,17300.0,21.97,21.98,21.79,21.8,17300.0
2012-03-05 15:30:00,21.79,21.83,21.69,21.69,42500.0,21.79,21.83,21.69,21.69,42500.0
2012-03-06 09:30:00,21.6,21.7,20.04,20.2,82200.0,21.6,21.7,20.04,20.2,82200.0
2012-03-06 10:00:00,20.21,20.49,20.12,20.43,67300.0,20.21,20.49,20.12,20.43,67300.0
2012-03-06 10:30:00,20.32,20.57,20.32,20.57,28100.0,20.32,20.57,20.32,20.57,28100.0
2012-03-06 11:00:00,20.5,21.07,20.5,20.91,42600.0,20.5,21.07,20.5,20.91,42600.0
2012-03-06 11:30:00,20.93,21.0,20.85,20.96,9200.0,20.93,21.0,20.85,20.96,9200.0
2012-03-06 12:00:00,20.96,21.3,20.95,21.29,6800.0,20.96,21.3,20.95,21.29,6800.0
2012-03-06 12:30:00,21.28,21.79,21.28,21.79,7700.0,21.28,21.79,21.28,21.79,7700.0
2012-03-06 13:00:00,21.78,22.42,21.72,21.8,18300.0,21.78,22.42,21.72,21.8,18300.0
2012-03-06 13:30:00,21.84,22.3,21.73,21.76,12800.0,21.84,22.3,21.73,21.76,12800.0
2012-03-06 14:00:00,21.74,21.9,21.6,21.73,14000.0,21.74,21.9,21.6,21.73,14000.0
2012-03-06 14:30:00,21.75,21.9,21.7,21.76,8300.0,21.75,21.9,21.7,21.76,8300.0
2012-03-06 15:00:00,21.8,21.94,21.75,21.84,9400.0,21.8,21.94,21.75,21.84,9400.0
2012-03-06 15:30:00,21.78,21.84,21.7,21.82,20400.0,21.78,21.84,21.7,21.82,20400.0
2012-03-07 09:30:00,21.91,22.02,21.85,21.85,5000.0,21.91,22.02,21.85,21.85,5000.0
2012-03-07 10:00:00,21.92,22.05,21.92,22.0,5400.0,21.92,22.05,21.92,22.0,5400.0
2012-03-07 10:30:00,22.02,22.08,22.0,22.0,2300.0,22.02,22.08,22.0,22.0,2300.0
2012-03-07 11:00:00,21.88,21.92,21.63,21.63,7100.0,21.88,21.92,21.63,21.63,7100.0
2012-03-07 11:30:00,21.61,21.61,21.49,21.49,1500.0,21.61,21.61,21.49,21.49,1500.0
2012-03-07 12:00:00,21.5,21.67,21.5,21.67,1900.0,21.5,21.67,21.5,21.67,1900.0
2012-03-07 12:30:00,21.78,21.78,21.54,21.59,1300.0,21.78,21.78,21.54,21.59,1300.0
2012-03-07 13:00:00,21.6,21.6,21.6,21.6,300.0,21.6,21.6,21.6,21.6,300.0
2012-03-07 13:30:00,21.7,21.77,21.69,21.77,1900.0,21.7,21.77,21.69,21.77,1900.0
2012-03-07 14:00:00,21.7,21.7,21.7,21.7,1000.0,21.7,21.7,21.7,21.7,1000.0
2012-03-07 14:30:00,21.7,21.7,21.7,21.7,1700.0,21.7,21.7,21.7,21.7,1700.0
2012-03-07 15:00:00,21.64,21.64,21.64,21.64,200.0,21.64,21.64,21.64,21.64,200.0
2012-03-07 15:30:00,21.6,21.84,21.51,21.84,5300.0,21.6,21.84,21.51,21.84,5300.0
2012-03-08 09:30:00,21.85,22.0,21.83,21.99,10700.0,21.85,22.0,21.83,21.99,10700.0
2012-03-08 10:00:00,21.99,21.99,21.99,21.99,0.0,21.99,21.99,21.99,21.99,0.0
2012-03-08 10:30:00,21.96,22.11,21.96,22.11,4300.0,21.96,22.11,21.96,22.11,4300.0
2012-03-08 11:00:00,22.06,22.2,22.05,22.1,5900.0,22.06,22.2,22.05,22.1,5900.0
2012-03-08 11:30:00,22.1,22.16,22.05,22.08,2200.0,22.1,22.16,22.05,22.08,2200.0
2012-03-08 12:00:00,22.08,22.14,22.03,22.03,4000.0,22.08,22.14,22.03,22.03,4000.0
2012-03-08 12:30:00,22.03,22.13,22.01,22.1,1700.0,22.03,22.13,22.01,22.1,1700.0
2012-03-08 13:00:00,22.04,22.07,22.03,22.07,3300.0,22.04,22.07,22.03,22.07,3300.0
2012-03-08 13:30:00,22.02,22.12,22.02,22.08,13800.0,22.02,22.12,22.02,22.08,13800.0
2012-03-08 14:00:00,22.03,22.03,22.03,22.03,1300.0,22.03,22.03,22.03,22.03,1300.0
2012-03-08 14:30:00,22.04,22.08,22.02,22.08,2000.0,22.04,22.08,22.02,22.08,2000.0
2012-03-08 15:00:00,22.05,22.1,22.04,22.04,1300.0,22.05,22.1,22.04,22.04,1300.0
2012-03-08 15:30:00,22.03,22.2,22.03,22.18,8900.0,22.03,22.2,22.03,22.18,8900.0
2012-03-09 09:30:00,22.13,22.57,21.89,22.57,38300.0,22.13,22.57,21.89,22.57,38300.0
2012-03-09 10:00:00,22.53,22.75,22.53,22.66,5700.0,22.53,22.75,22.53,22.66,5700.0
2012-03-09 10:30:00,22.67,22.75,22.6,22.61,8000.0,22.67,22.75,22.6,22.61,8000.0
2012-03-09 11:00:00,22.61,22.63,22.38,22.41,7000.0,22.61,22.63,22.38,22.41,7000.0
2012-03-09 11:30:00,22.5,22.54,22.41,22.5,6900.0,22.5,22.54,22.41,22.5,6900.0
2012-03-09 12:00:00,22.5,22.51,22.47,22.47,900.0,22.5,22.51,22.47,22.47,900.0
2012-03-09 12:30:00,22.59,22.59,22.47,22.5,1800.0,22.59,22.59,22.47,22.5,1800.0
2012-03-09 13:00:00,22.5,22.5,22.49,22.5,1600.0,22.5,22.5,22.49,22.5,1600.0
2012-03-09 13:30:00,22.5,22.5,22.49,22.5,800.0,22.5,22.5,22.49,22.5,800.0
2012-03-09 14:00:00,22.5,22.5,22.46,22.46,6300.0,22.5,22.5,22.46,22.46,6300.0
2012-03-09 14:30:00,22.46,22.5,22.36,22.49,6300.0,22.46,22.5,22.36,22.49,6300.0
2012-03-09 15:00:00,22.47,22.64,22.47,22.55,7200.0,22.47,22.64,22.47,22.55,7200.0
2012-03-09 15:30:00,22.53,22.54,22.3,22.42,20300.0,22.53,22.54,22.3,22.42,20300.0
2012-03-12 09:30:00,22.49,22.66,22.49,22.56,5100.0,22.49,22.66,22.49,22.56,5100.0
2012-03-12 10:00:00,22.5,22.57,22.46,22.46,6700.0,22.5,22.57,22.46,22.46,6700.0
2012-03-12 10:30:00,22.52,22.57,22.45,22.55,4000.0,22.52,22.57,22.45,22.55,4000.0
2012-03-12 11:00:00,22.53,22.55,22.42,22.54,3300.0,22.53,22.55,22.42,22.54,3300.0
2012-03-12 11:30:00,22.53,22.54,22.45,22.45,5100.0,22.53,22.54,22.45,22.45,5100.0
2012-03-12 12:00:00,22.48,22.49,22.47,22.49,1100.0,22.48,22.49,22.47,22.49,1100.0
2012-03-12 12:30:00,22.5,22.5,22.49,22.5,2000.0,22.5,22.5,22.49,22.5,2000.0
2012-03-12 13:00:00,22.51,22.54,22.5,22.5,4900.0,22.51,22.54,22.5,22.5,4900.0
2012-03-12 13:30:00,22.5,22.56,22.49,22.53,3200.0,22.5,22.56,22.49,22.53,3200.0
2012-03-12 14:00:00,22.56,22.59,22.54,22.56,2600.0,22.56,22.59,22.54,22.56,2600.0
2012-03-12 14:30:00,22.56,22.59,22.54,22.58,2000.0,22.56,22.59,22.54,22.58,2000.0
2012-03-12 15:00:00,22.56,22.59,22.54,22.55,5000.0,22.56,22.59,22.54,22.55,5000.0
2012-03-12 15:30:00,22.57,22.73,22.54,22.72,7000.0,22.57,22.73,22.54,22.72,7000.0
2012-03-13 09:30:00,22.75,23.41,22.75,23.34,11500.0,22.75,23.41,22.75,23.34,11500.0
2012-03-13 10:00:00,23.29,23.7,23.29,23.63,7000.0,23.29,23.7,23.29,23.63,7000.0
2012-03-13 10:30:00,23.68,24.24,23.68,24.14,10000.0,23.68,24.24,23.68,24.14,10000.0
2012-03-13 11:00:00,24.22,24.84,24.15,24.81,12500.0,24.22,24.84,24.15,24.81,12500.0
2012-03-13 11:30:00,24.84,24.84,24.59,24.63,13700.0,24.84,24.84,24.59,24.63,13700.0
2012-03-13 12:00:00,24.7,24.84,24.62,24.75,14400.0,24.7,24.84,24.62,24.75,14400.0
2012-03-13 12:30:00,24.73,24.86,24.73,24.78,7100.0,24.73,24.86,24.73,24.78,7100.0
2012-03-13 13:00:00,24.84,25.17,24.83,24.85,16100.0,24.84,25.17,24.83,24.85,16100.0
2012-03-13 13:30:00,24.9,24.99,24.86,24.94,4500.0,24.9,24.99,24.86,24.94,4500.0
2012-03-13 14:00:00,24.94,25.11,24.91,25.11,5900.0,24.94,25.11,24.91,25.11,5900.0
2012-03-13 14:30:00,25.11,25.5,25.11,25.49,13200.0,25.11,25.5,25.11,25.49,13200.0
2012-03-13 15:00:00,25.55,25.62,25.3,25.59,9100.0,25.55,25.62,25.3,25.59,9100.0
2012-03-13 15:30:00,25.57,25.65,25.3,25.6,38600.0,25.57,25.65,25.3,25.6,38600.0
2012-03-14 09:30:00,29.5,32.85,28.4,31.31,239200.0,29.5,32.85,28.4,31.31,239200.0
2012-03-14 10:00:00,31.3,31.9,29.11,30.0,98700.0,31.3,31.9,29.11,30.0,98700.0
2012-03-14 10:30:00,30.26,30.34,29.74,29.99,82200.0,30.26,30.34,29.74,29.99,82200.0
2012-03-14 11:00:00,29.96,30.85,29.84,30.49,56100.0,29.96,30.85,29.84,30.49,56100.0
2012-03-14 11:30:00,30.19,30.45,30.03,30.18,10400.0,30.19,30.45,30.03,30.18,10400.0
2012-03-14 12:00:00,30.18,30.5,29.91,30.12,18000.0,30.18,30.5,29.91,30.12,18000.0
2012-03-14 12:30:00,30.16,30.16,29.99,30.1,7000.0,30.16,30.16,29.99,30.1,7000.0
2012-03-14 13:00:00,30.03,30.17,29.63,30.0,56600.0,30.03,30.17,29.63,30.0,56600.0
2012-03-14 13:30:00,30.0,30.1,29.63,29.65,59100.0,30.0,30.1,29.63,29.65,59100.0
2012-03-14 14:00:00,29.66,30.0,29.66,29.8,24200.0,29.66,30.0,29.66,29.8,24200.0
2012-03-14 14:30:00,29.89,30.0,29.85,29.95,23300.0,29.89,30.0,29.85,29.95,23300.0
2012-03-14 15:00:00,30.0,30.2,29.91,30.1,33400.0,30.0,30.2,29.91,30.1,33400.0
2012-03-14 15:30:00,30.09,30.13,29.9,30.05,95800.0,30.09,30.13,29.9,30.05,95800.0
2012-03-15 09:30:00,30.0,32.45,30.0,31.86,57500.0,30.0,32.45,30.0,31.86,57500.0
2012-03-15 10:00:00,31.92,32.38,31.63,31.71,45300.0,31.92,32.38,31.63,31.71,45300.0
2012-03-15 10:30:00,31.77,31.86,31.22,31.26,17700.0,31.77,31.86,31.22,31.26,17700.0
2012-03-15 11:00:00,31.25,31.35,31.03,31.07,8100.0,31.25,31.35,31.03,31.07,8100.0
2012-03-15 11:30:00,31.07,31.33,30.81,31.33,21000.0,31.07,31.33,30.81,31.33,21000.0
2012-03-15 12:00:00,31.3,31.91,31.3,31.8,23400.0,31.3,31.91,31.3,31.8,23400.0
2012-03-15 12:30:00,31.88,32.23,31.82,32.12,18600.0,31.88,32.23,31.82,32.12,18600.0
2012-03-15 13:00:00,32.15,32.73,32.12,32.32,43200.0,32.15,32.73,32.12,32.32,43200.0
2012-03-15 13:30:00,32.5,32.91,32.4,32.53,25200.0,32.5,32.91,32.4,32.53,25200.0
2012-03-15 14:00:00,32.46,32.74,32.25,32.34,20700.0,32.46,32.74,32.25,32.34,20700.0
2012-03-15 14:30:00,32.33,32.47,32.13,32.38,14100.0,32.33,32.47,32.13,32.38,14100.0
2012-03-15 15:00:00,32.3,32.59,32.0,32.13,97400.0,32.3,32.59,32.0,32.13,97400.0
2012-03-15 15:30:00,32.13,32.35,31.84,32.34,93600.0,32.13,32.35,31.84,32.34,93600.0
2012-03-16 09:30:00,32.75,32.75,31.0,31.08,33800.0,32.75,32.75,31.0,31.08,33800.0
2012-03-16 10:00:00,31.04,31.62,31.03,31.4,10700.0,31.04,31.62,31.03,31.4,10700.0
2012-03-16 10:30:00,31.42,31.68,31.42,31.64,5200.0,31.42,31.68,31.42,31.64,5200.0
2012-03-16 11:00:00,31.59,31.89,31.54,31.74,7000.0,31.59,31.89,31.54,31.74,7000.0
2012-03-16 11:30:00,31.8,31.94,31.69,31.75,5900.0,31.8,31.94,31.69,31.75,5900.0
2012-03-16 12:00:00,31.83,31.83,31.75,31.78,2000.0,31.83,31.83,31.75,31.78,2000.0
2012-03-16 12:30:00,31.76,31.84,31.7,31.73,3900.0,31.76,31.84,31.7,31.73,3900.0
2012-03-16 13:00:00,31.74,31.8,31.7,31.74,1900.0,31.74,31.8,31.7,31.74,1900.0
2012-03-16 13:30:00,31.74,31.8,31.73,31.8,4600.0,31.74,31.8,31.73,31.8,4600.0
2012-03-16 14:00:00,31.8,31.82,31.73,31.82,2400.0,31.8,31.82,31.73,31.82,2400.0
2012-03-16 14:30:00,31.82,31.83,31.77,31.8,1600.0,31.82,31.83,31.77,31.8,1600.0
2012-03-16 15:00:00,31.8,31.92,31.78,31.85,8100.0,31.8,31.92,31.78,31.85,8100.0
2012-03-16 15:30:00,31.91,32.4,31.9,32.36,25800.0,31.91,32.4,31.9,32.36,25800.0
2012-03-19 09:30:00,32.52,33.07,32.35,33.0,15500.0,32.52,33.07,32.35,33.0,15500.0
2012-03-19 10:00:00,32.87,33.67,32.87,33.51,14000.0,32.87,33.67,32.87,33.51,14000.0
2012-03-19 10:30:00,33.51,33.8,33.45,33.64,10900.0,33.51,33.8,33.45,33.64,10900.0
2012-03-19 11:00:00,33.5,33.77,33.5,33.61,6700.0,33.5,33.77,33.5,33.61,6700.0
2012-03-19 11:30:00,33.6,33.68,33.43,33.57,5300.0,33.6,33.68,33.43,33.57,5300.0
2012-03-19 12:00:00,33.5,33.68,33.5,33.65,3100.0,33.5,33.68,33.5,33.65,3100.0
2012-03-19 12:30:00,33.65,33.67,33.55,33.59,2900.0,33.65,33.67,33.55,33.59,2900.0
2012-03-19 13:00:00,33.63,33.68,33.55,33.6,9600.0,33.63,33.68,33.55,33.6,9600.0
2012-03-19 13:30:00,33.6,33.68,33.6,33.67,2600.0,33.6,33.68,33.6,33.67,2600.0
2012-03-19 14:00:00,33.67,33.67,33.55,33.61,8700.0,33.67,33.67,33.55,33.61,8700.0
2012-03-19 14:30:00,33.67,33.67,33.53,33.57,3400.0,33.67,33.67,33.53,33.57,3400.0
2012-03-19 15:00:00,33.53,33.61,33.49,33.54,9100.0,33.53,33.61,33.49,33.54,9100.0
2012-03-19 15:30:00,33.58,33.62,32.9,33.0,24600.0,33.58,33.62,32.9,33.0,24600.0
2012-03-20 09:30:00,32.7,32.7,31.61,32.5,21700.0,32.7,32.7,31.61,32.5,21700.0
2012-03-20 10:00:00,32.59,32.75,32.2,32.45,9200.0,32.59,32.75,32.2,32.45,9200.0
2012-03-20 10:30:00,32.31,32.5,32.31,32.33,5000.0,32.31,32.5,32.31,32.33,5000.0
2012-03-20 11:00:00,32.43,32.54,32.31,32.54,2800.0,32.43,32.54,32.31,32.54,2800.0
2012-03-20 11:30:00,32.55,32.6,32.4,32.41,4100.0,32.55,32.6,32.4,32.41,4100.0
2012-03-20 12:00:00,32.46,32.48,32.41,32.48,1600.0,32.46,32.48,32.41,32.48,1600.0
2012-03-20 12:30:00,32.47,32.5,32.41,32.47,1500.0,32.47,32.5,32.41,32.47,1500.0
2012-03-20 13:00:00,32.48,32.5,32.46,32.48,2300.0,32.48,32.5,32.46,32.48,2300.0
2012-03-20 13:30:00,32.48,32.51,32.46,32.49,2200.0,32.48,32.51,32.46,32.49,2200.0
2012-03-20 14:00:00,32.49,32.51,32.36,32.43,18900.0,32.49,32.51,32.36,32.43,18900.0
2012-03-20 14:30:00,32.47,32.47,32.4,32.44,2100.0,32.47,32.47,32.4,32.44,2100.0
2012-03-20 15:00:00,32.43,32.48,32.37,32.45,4100.0,32.43,32.48,32.37,32.45,4100.0
2012-03-20 15:30:00,32.42,32.69,32.42,32.68,12400.0,32.42,32.69,32.42,32.68,12400.0
2012-03-21 09:30:00,32.66,32.8,32.63,32.63,2800.0,32.66,32.8,32.63,32.63,2800.0
2012-03-21 10:00:00,32.61,32.66,32.38,32.5,2300.0,32.61,32.66,32.38,32.5,2300.0
2012-03-21 10:30:00,32.59,32.59,32.28,32.49,7800.0,32.59,32.59,32.28,32.49,7800.0
2012-03-21 11:00:00,32.5,32.52,32.34,32.38,1700.0,32.5,32.52,32.34,32.38,1700.0
2012-03-21 11:30:00,32.37,32.41,32.23,32.33,10200.0,32.37,32.41,32.23,32.33,10200.0
2012-03-21 12:00:00,32.4,32.4,32.23,32.23,1200.0,32.4,32.4,32.23,32.23,1200.0
2012-03-21 12:30:00,32.26,32.3,32.23,32.3,1800.0,32.26,32.3,32.23,32.3,1800.0
2012-03-21 13:00:00,32.3,32.42,32.23,32.33,7900.0,32.3,32.42,32.23,32.33,7900.0
2012-03-21 13:30:00,32.36,32.39,32.26,32.26,1100.0,32.36,32.39,32.26,32.26,1100.0
2012-03-21 14:00:00,32.25,32.33,32.17,32.17,7100.0,32.25,32.33,32.17,32.17,7100.0
2012-03-21 14:30:00,32.12,32.26,32.11,32.13,1100.0,32.12,32.26,32.11,32.13,1100.0
2012-03-21 15:00:00,32.12,32.19,32.05,32.05,4700.0,32.12,32.19,32.05,32.05,4700.0
2012-03-21 15:30:00,32.09,32.45,32.04,32.41,9300.0,32.09,32.45,32.04,32.41,9300.0
2012-03-22 09:30:00,31.86,31.86,31.33,31.61,7600.0,31.86,31.86,31.33,31.61,7600.0
2012-03-22 10:00:00,31.64,31.64,31.4,31.5,12200.0,31.64,31.64,31.4,31.5,12200.0
2012-03-22 10:30:00,31.43,31.46,31.15,31.25,7700.0,31.43,31.46,31.15,31.25,7700.0
2012-03-22 11:00:00,31.3,31.42,31.3,31.37,2700.0,31.3,31.42,31.3,31.37,2700.0
2012-03-22 11:30:00,31.39,31.44,31.2,31.27,5100.0,31.39,31.44,31.2,31.27,5100.0
2012-03-22 12:00:00,31.33,31.43,31.26,31.43,3900.0,31.33,31.43,31.26,31.43,3900.0
2012-03-22 12:30:00,31.45,31.45,31.39,31.45,2400.0,31.45,31.45,31.39,31.45,2400.0
2012-03-22 13:00:00,31.42,31.5,31.41,31.43,900.0,31.42,31.5,31.41,31.43,900.0
2012-03-22 13:30:00,31.5,31.59,31.5,31.59,1100.0,31.5,31.59,31.5,31.59,1100.0
2012-03-22 14:00:00,31.59,31.9,31.59,31.9,4300.0,31.59,31.9,31.59,31.9,4300.0
2012-03-22 14:30:00,31.93,32.01,31.83,31.84,5800.0,31.93,32.01,31.83,31.84,5800.0
2012-03-22 15:00:00,31.94,31.99,31.8,31.8,3100.0,31.94,31.99,31.8,31.8,3100.0
2012-03-22 15:30:00,31.78,31.78,31.5,31.62,7100.0,31.78,31.78,31.5,31.62,7100.0
2012-03-23 09:30:00,31.69,32.0,31.69,32.0,1600.0,31.69,32.0,31.69,32.0,1600.0
2012-03-23 10:00:00,32.48,32.48,32.28,32.28,1900.0,32.48,32.48,32.28,32.28,1900.0
2012-03-23 10:30:00,32.24,32.3,32.2,32.24,1500.0,32.24,32.3,32.2,32.24,1500.0
2012-03-23 11:00:00,32.33,32.7,32.3,32.69,16900.0,32.33,32.7,32.3,32.69,16900.0
2012-03-23 11:30:00,32.7,33.47,32.67,33.45,10300.0,32.7,33.47,32.67,33.45,10300.0
2012-03-23 12:00:00,33.44,34.03,33.19,33.37,33900.0,33.44,34.03,33.19,33.37,33900.0
2012-03-23 12:30:00,33.31,33.5,33.28,33.45,4700.0,33.31,33.5,33.28,33.45,4700.0
2012-03-23 13:00:00,33.45,33.45,33.3,33.43,2600.0,33.45,33.45,33.3,33.43,2600.0
2012-03-23 13:30:00,33.34,33.5,33.34,33.43,10400.0,33.34,33.5,33.34,33.43,10400.0
2012-03-23 14:00:00,33.43,33.45,33.37,33.45,9600.0,33.43,33.45,33.37,33.45,9600.0
2012-03-23 14:30:00,33.45,33.45,33.38,33.44,6900.0,33.45,33.45,33.38,33.44,6900.0
2012-03-23 15:00:00,33.45,33.45,33.28,33.3,7900.0,33.45,33.45,33.28,33.3,7900.0
2012-03-23 15:30:00,33.35,33.35,32.78,32.88,33800.0,33.35,33.35,32.78,32.88,33800.0
2012-03-26 09:30:00,33.5,35.0,33.5,34.94,28500.0,33.5,35.0,33.5,34.94,28500.0
2012-03-26 10:00:00,34.86,35.05,34.8,34.99,16700.0,34.86,35.05,34.8,34.99,16700.0
2012-03-26 10:30:00,34.93,36.1,34.93,35.98,21700.0,34.93,36.1,34.93,35.98,21700.0
2012-03-26 11:00:00,36.0,36.48,35.83,36.28,12800.0,36.0,36.48,35.83,36.28,12800.0
2012-03-26 11:30:00,36.28,36.35,35.96,36.3,16700.0,36.28,36.35,35.96,36.3,16700.0
2012-03-26 12:00:00,36.3,36.43,36.13,36.2,8100.0,36.3,36.43,36.13,36.2,8100.0
2012-03-26 12:30:00,36.2,37.13,36.2,36.96,20800.0,36.2,37.13,36.2,36.96,20800.0
2012-03-26 13:00:00,36.92,37.79,36.86,37.66,36200.0,36.92,37.79,36.86,37.66,36200.0
2012-03-26 13:30:00,37.73,38.13,37.32,37.75,35400.0,37.73,38.13,37.32,37.75,35400.0
2012-03-26 14:00:00,37.59,37.8,37.32,37.32,19200.0,37.59,37.8,37.32,37.32,19200.0
2012-03-26 14:30:00,37.26,37.37,36.55,36.55,37700.0,37.26,37.37,36.55,36.55,37700.0
2012-03-26 15:00:00,36.6,36.77,36.27,36.59,16700.0,36.6,36.77,36.27,36.59,16700.0
2012-03-26 15:30:00,36.72,36.72,35.31,35.38,35300.0,36.72,36.72,35.31,35.38,35300.0
2012-03-27 09:30:00,35.7,35.86,34.67,34.95,27300.0,35.7,35.86,34.67,34.95,27300.0
2012-03-27 10:00:00,34.88,34.88,34.14,34.29,21400.0,34.88,34.88,34.14,34.29,21400.0
2012-03-27 10:30:00,34.28,34.34,33.88,33.91,19900.0,34.28,34.34,33.88,33.91,19900.0
2012-03-27 11:00:00,34.0,34.81,34.0,34.81,17600.0,34.0,34.81,34.0,34.81,17600.0
2012-03-27 11:30:00,34.81,34.88,34.5,34.5,6800.0,34.81,34.88,34.5,34.5,6800.0
2012-03-27 12:00:00,34.63,34.9,34.63,34.68,5500.0,34.63,34.9,34.63,34.68,5500.0
2012-03-27 12:30:00,34.59,35.03,34.59,35.03,2700.0,34.59,35.03,34.59,35.03,2700.0
2012-03-27 13:00:00,34.97,35.3,34.84,34.84,16100.0,34.97,35.3,34.84,34.84,16100.0
2012-03-27 13:30:00,34.87,34.95,34.87,34.91,2800.0,34.87,34.95,34.87,34.91,2800.0
2012-03-27 14:00:00,34.93,35.11,34.91,34.97,8600.0,34.93,35.11,34.91,34.97,8600.0
2012-03-27 14:30:00,34.97,35.36,34.96,35.36,3600.0,34.97,35.36,34.96,35.36,3600.0
2012-03-27 15:00:00,35.31,35.45,35.08,35.12,10000.0,35.31,35.45,35.08,35.12,10000.0
2012-03-27 15:30:00,35.09,35.43,34.92,35.05,23500.0,35.09,35.43,34.92,35.05,23500.0
2012-03-28 09:30:00,34.99,35.36,34.95,35.15,6700.0,34.99,35.36,34.95,35.15,6700.0
2012-03-28 10:00:00,35.3,35.5,35.15,35.25,7600.0,35.3,35.5,35.15,35.25,7600.0
2012-03-28 10:30:00,35.25,35.32,35.08,35.11,5800.0,35.25,35.32,35.08,35.11,5800.0
2012-03-28 11:00:00,35.04,35.15,35.01,35.07,11100.0,35.04,35.15,35.01,35.07,11100.0
2012-03-28 11:30:00,35.01,35.11,34.75,34.9,12800.0,35.01,35.11,34.75,34.9,12800.0
2012-03-28 12:00:00,34.8,34.89,34.45,34.89,6100.0,34.8,34.89,34.45,34.89,6100.0
2012-03-28 12:30:00,34.92,35.02,34.42,34.53,9200.0,34.92,35.02,34.42,34.53,9200.0
2012-03-28 13:00:00,34.48,34.48,34.12,34.24,9500.0,34.48,34.48,34.12,34.24,9500.0
2012-03-28 13:30:00,34.19,34.26,33.32,33.32,20900.0,34.19,34.26,33.32,33.32,20900.0
2012-03-28 14:00:00,33.35,33.41,32.27,32.64,46500.0,33.35,33.41,32.27,32.64,46500.0
2012-03-28 14:30:00,32.61,33.15,32.53,32.57,19700.0,32.61,33.15,32.53,32.57,19700.0
2012-03-28 15:00:00,32.57,32.92,32.41,32.8,30300.0,32.57,32.92,32.41,32.8,30300.0
2012-03-28 15:30:00,32.68,33.1,32.45,32.63,35200.0,32.68,33.1,32.45,32.63,35200.0
2012-03-29 09:30:00,32.32,32.64,31.77,32.38,64800.0,32.32,32.64,31.77,32.38,64800.0
2012-03-29 10:00:00,32.4,32.59,31.6,31.67,22100.0,32.4,32.59,31.6,31.67,22100.0
2012-03-29 10:30:00,31.63,32.16,31.57,31.86,16400.0,31.63,32.16,31.57,31.86,16400.0
2012-03-29 11:00:00,31.78,32.04,31.64,31.72,13100.0,31.78,32.04,31.64,31.72,13100.0
2012-03-29 11:30:00,31.76,31.79,31.5,31.6,13100.0,31.76,31.79,31.5,31.6,13100.0
2012-03-29 12:00:00,31.62,31.78,31.51,31.73,16200.0,31.62,31.78,31.51,31.73,16200.0
2012-03-29 12:30:00,31.78,31.92,31.51,31.51,25800.0,31.78,31.92,31.51,31.51,25800.0
2012-03-29 13:00:00,31.53,31.55,31.09,31.37,22300.0,31.53,31.55,31.09,31.37,22300.0
2012-03-29 13:30:00,31.32,31.5,31.16,31.25,10900.0,31.32,31.5,31.16,31.25,10900.0
2012-03-29 14:00:00,31.27,31.48,31.19,31.41,8800.0,31.27,31.48,31.19,31.41,8800.0
2012-03-29 14:30:00,31.37,31.9,31.36,31.9,12800.0,31.37,31.9,31.36,31.9,12800.0
2012-03-29 15:00:00,31.82,31.98,31.62,31.94,32700.0,31.82,31.98,31.62,31.94,32700.0
2012-03-29 15:30:00,31.91,32.28,31.83,32.0,49300.0,31.91,32.28,31.83,32.0,49300.0
2012-03-30 09:30:00,32.32,32.92,32.02,32.04,33500.0,32.32,32.92,32.02,32.04,33500.0
2012-03-30 10:00:00,32.01,32.32,31.83,32.06,11200.0,32.01,32.32,31.83,32.06,11200.0
2012-03-30 10:30:00,32.06,32.07,31.44,31.65,14200.0,32.06,32.07,31.44,31.65,14200.0
2012-03-30 11:00:00,31.69,31.76,31.51,31.51,8500.0,31.69,31.76,31.51,31.51,8500.0
2012-03-30 11:30:00,31.53,31.54,31.2,31.42,10100.0,31.53,31.54,31.2,31.42,10100.0
2012-03-30 12:00:00,31.42,31.47,30.6,30.85,65500.0,31.42,31.47,30.6,30.85,65500.0
2012-03-30 12:30:00,30.86,31.15,30.79,31.08,15000.0,30.86,31.15,30.79,31.08,15000.0
2012-03-30 13:00:00,31.03,31.17,31.0,31.01,3400.0,31.03,31.17,31.0,31.01,3400.0
2012-03-30 13:30:00,31.0,31.06,30.95,31.0,5200.0,31.0,31.06,30.95,31.0,5200.0
2012-03-30 14:00:00,30.91,30.98,30.8,30.8,13200.0,30.91,30.98,30.8,30.8,13200.0
2012-03-30 14:30:00,30.8,31.18,30.8,31.18,6700.0,30.8,31.18,30.8,31.18,6700.0
2012-03-30 15:00:00,31.21,31.82,31.01,31.82,27000.0,31.21,31.82,31.01,31.82,27000.0
2012-03-30 15:30:00,31.85,32.36,30.68,30.75,261300.0,31.85,32.36,30.68,30.75,261300.0
2012-04-02 09:30:00,30.83,30.89,29.8,30.07,82500.0,30.83,30.89,29.8,30.07,82500.0
2012-04-02 10:00:00,30.16,30.18,29.76,29.86,27500.0,30.16,30.18,29.76,29.86,27500.0
2012-04-02 10:30:00,29.9,30.18,29.85,30.0,16300.0,29.9,30.18,29.85,30.0,16300.0
2012-04-02 11:00:00,30.01,30.14,29.9,29.95,18400.0,30.01,30.14,29.9,29.95,18400.0
2012-04-02 11:30:00,29.95,30.1,29.9,30.0,57300.0,29.95,30.1,29.9,30.0,57300.0
2012-04-02 12:00:00,30.0,30.08,29.59,29.65,10600.0,30.0,30.08,29.59,29.65,10600.0
2012-04-02 12:30:00,29.51,29.83,29.45,29.83,14900.0,29.51,29.83,29.45,29.83,14900.0
2012-04-02 13:00:00,29.79,29.79,29.51,29.66,102000.0,29.79,29.79,29.51,29.66,102000.0
2012-04-02 13:30:00,29.73,29.74,29.4,29.53,22600.0,29.73,29.74,29.4,29.53,22600.0
2012-04-02 14:00:00,29.53,29.8,29.5,29.7,52700.0,29.53,29.8,29.5,29.7,52700.0
2012-04-02 14:30:00,29.73,29.8,29.6,29.8,21500.0,29.73,29.8,29.6,29.8,21500.0
2012-04-02 15:00:00,29.8,30.13,29.72,29.89,59000.0,29.8,30.13,29.72,29.89,59000.0
2012-04-02 15:30:00,29.89,30.05,29.89,29.97,34800.0,29.89,30.05,29.89,29.97,34800.0
2012-04-03 09:30:00,28.13,29.7,28.05,29.16,134700.0,28.13,29.7,28.05,29.16,134700.0
2012-04-03 10:00:00,29.25,29.49,28.5,28.56,92000.0,29.25,29.49,28.5,28.56,92000.0
2012-04-03 10:30:00,28.56,28.62,28.35,28.55,75400.0,28.56,28.62,28.35,28.55,75400.0
2012-04-03 11:00:00,28.59,28.88,28.44,28.45,12500.0,28.59,28.88,28.44,28.45,12500.0
2012-04-03 11:30:00,28.44,28.64,28.43,28.54,19000.0,28.44,28.64,28.43,28.54,19000.0
2012-04-03 12:00:00,28.52,28.61,28.43,28.5,14200.0,28.52,28.61,28.43,28.5,14200.0
2012-04-03 12:30:00,28.58,28.6,28.3,28.35,17400.0,28.58,28.6,28.3,28.35,17400.0
2012-04-03 13:00:00,28.4,28.66,28.3,28.52,21900.0,28.4,28.66,28.3,28.52,21900.0
2012-04-03 13:30:00,28.5,28.54,28.45,28.54,16100.0,28.5,28.54,28.45,28.54,16100.0
2012-04-03 14:00:00,28.53,28.7,28.41,28.53,28600.0,28.53,28.7,28.41,28.53,28600.0
2012-04-03 14:30:00,28.53,28.53,28.4,28.47,22300.0,28.53,28.53,28.4,28.47,22300.0
2012-04-03 15:00:00,28.45,28.48,28.18,28.19,49400.0,28.45,28.48,28.18,28.19,49400.0
2012-04-03 15:30:00,28.21,28.21,27.86,28.02,125500.0,28.21,28.21,27.86,28.02,125500.0
2012-04-04 09:30:00,27.64,27.78,27.25,27.45,15300.0,27.64,27.78,27.25,27.45,15300.0
2012-04-04 10:00:00,27.42,27.59,27.15,27.36,21100.0,27.42,27.59,27.15,27.36,21100.0
2012-04-04 10:30:00,27.36,28.19,27.34,27.85,32400.0,27.36,28.19,27.34,27.85,32400.0
2012-04-04 11:00:00,27.76,28.37,27.69,28.36,24100.0,27.76,28.37,27.69,28.36,24100.0
2012-04-04 11:30:00,28.37,28.79,28.14,28.14,31300.0,28.37,28.79,28.14,28.14,31300.0
2012-04-04 12:00:00,28.2,28.65,28.2,28.46,11000.0,28.2,28.65,28.2,28.46,11000.0
2012-04-04 12:30:00,28.46,28.5,28.25,28.38,8900.0,28.46,28.5,28.25,28.38,8900.0
2012-04-04 13:00:00,28.41,28.41,28.07,28.22,11800.0,28.41,28.41,28.07,28.22,11800.0
2012-04-04 13:30:00,28.23,28.28,28.07,28.15,8300.0,28.23,28.28,28.07,28.15,8300.0
2012-04-04 14:00:00,28.26,28.62,28.25,28.58,13600.0,28.26,28.62,28.25,28.58,13600.0
2012-04-04 14:30:00,28.58,28.68,28.58,28.68,8600.0,28.58,28.68,28.58,28.68,8600.0
2012-04-04 15:00:00,28.68,29.21,28.6,28.98,49200.0,28.68,29.21,28.6,28.98,49200.0
2012-04-04 15:30:00,29.1,29.36,28.85,29.15,55800.0,29.1,29.36,28.85,29.15,55800.0
2012-04-05 09:30:00,29.16,31.05,29.05,30.78,51500.0,29.16,31.05,29.05,30.78,51500.0
2012-04-05 10:00:00,30.64,30.8,30.32,30.43,29600.0,30.64,30.8,30.32,30.43,29600.0
2012-04-05 10:30:00,30.33,30.94,30.33,30.94,16400.0,30.33,30.94,30.33,30.94,16400.0
2012-04-05 11:00:00,30.92,31.71,30.81,31.02,41000.0,30.92,31.71,30.81,31.02,41000.0
2012-04-05 11:30:00,31.02,31.23,31.02,31.12,11400.0,31.02,31.23,31.02,31.12,11400.0
2012-04-05 12:00:00,31.14,31.18,30.61,30.92,21100.0,31.14,31.18,30.61,30.92,21100.0
2012-04-05 12:30:00,30.92,30.93,30.54,30.54,10500.0,30.92,30.93,30.54,30.54,10500.0
2012-04-05 13:00:00,30.55,30.72,30.5,30.52,7600.0,30.55,30.72,30.5,30.52,7600.0
2012-04-05 13:30:00,30.52,30.6,30.41,30.44,6800.0,30.52,30.6,30.41,30.44,6800.0
2012-04-05 14:00:00,30.41,30.49,30.36,30.47,7400.0,30.41,30.49,30.36,30.47,7400.0
2012-04-05 14:30:00,30.47,30.47,30.23,30.27,14500.0,30.47,30.47,30.23,30.27,14500.0
2012-04-05 15:00:00,30.28,30.77,30.28,30.71,6800.0,30.28,30.77,30.28,30.71,6800.0
2012-04-05 15:30:00,30.71,30.89,30.37,30.64,19600.0,30.71,30.89,30.37,30.64,19600.0
2012-04-09 09:30:00,30.06,30.06,29.2,29.34,13800.0,30.06,30.06,29.2,29.34,13800.0
2012-04-09 10:00:00,29.4,29.6,29.37,29.49,6200.0,29.4,29.6,29.37,29.49,6200.0
2012-04-09 10:30:00,29.55,29.6,29.36,29.44,9700.0,29.55,29.6,29.36,29.44,9700.0
2012-04-09 11:00:00,29.47,29.49,29.4,29.45,7900.0,29.47,29.49,29.4,29.45,7900.0
2012-04-09 11:30:00,29.43,29.49,29.41,29.46,7600.0,29.43,29.49,29.41,29.46,7600.0
2012-04-09 12:00:00,29.42,29.49,29.41,29.46,2900.0,29.42,29.49,29.41,29.46,2900.0
2012-04-09 12:30:00,29.49,29.78,29.49,29.58,10500.0,29.49,29.78,29.49,29.58,10500.0
2012-04-09 13:00:00,29.71,29.74,29.58,29.68,1700.0,29.71,29.74,29.58,29.68,1700.0
2012-04-09 13:30:00,29.67,29.73,29.65,29.67,4000.0,29.67,29.73,29.65,29.67,4000.0
2012-04-09 14:00:00,29.74,29.76,29.71,29.71,2600.0,29.74,29.76,29.71,29.71,2600.0
2012-04-09 14:30:00,29.71,29.96,29.71,29.95,4800.0,29.71,29.96,29.71,29.95,4800.0
2012-04-09 15:00:00,29.96,30.15,29.91,29.99,11000.0,29.96,30.15,29.91,29.99,11000.0
2012-04-09 15:30:00,30.01,30.28,29.99,30.26,17800.0,30.01,30.28,29.99,30.26,17800.0
2012-04-10 09:30:00,30.24,30.64,30.13,30.45,10800.0,30.24,30.64,30.13,30.45,10800.0
2012-04-10 10:00:00,30.36,30.55,30.24,30.51,15600.0,30.36,30.55,30.24,30.51,15600.0
2012-04-10 10:30:00,30.53,30.69,30.41,30.58,7500.0,30.53,30.69,30.41,30.58,7500.0
2012-04-10 11:00:00,30.55,30.55,30.4,30.4,4400.0,30.55,30.55,30.4,30.4,4400.0
2012-04-10 11:30:00,30.41,30.46,29.99,30.02,11900.0,30.41,30.46,29.99,30.02,11900.0
2012-04-10 12:00:00,30.0,30.0,29.6,29.6,9100.0,30.0,30.0,29.6,29.6,9100.0
2012-04-10 12:30:00,29.55,29.55,29.2,29.2,12900.0,29.55,29.55,29.2,29.2,12900.0
2012-04-10 13:00:00,29.16,29.25,28.67,28.72,20200.0,29.16,29.25,28.67,28.72,20200.0
2012-04-10 13:30:00,28.73,28.86,27.76,28.0,51300.0,28.73,28.86,27.76,28.0,51300.0
2012-04-10 14:00:00,28.07,28.09,27.82,27.95,14000.0,28.07,28.09,27.82,27.95,14000.0
2012-04-10 14:30:00,27.84,28.08,27.83,27.99,12800.0,27.84,28.08,27.83,27.99,12800.0
2012-04-10 15:00:00,27.99,28.03,27.86,27.86,20700.0,27.99,28.03,27.86,27.86,20700.0
2012-04-10 15:30:00,27.84,27.95,27.55,27.66,62600.0,27.84,27.95,27.55,27.66,62600.0
2012-04-11 09:30:00,28.39,28.64,27.67,28.07,16000.0,28.39,28.64,27.67,28.07,16000.0
2012-04-11 10:00:00,28.05,28.29,28.05,28.16,5700.0,28.05,28.29,28.05,28.16,5700.0
2012-04-11 10:30:00,28.17,28.26,28.03,28.2,6100.0,28.17,28.26,28.03,28.2,6100.0
2012-04-11 11:00:00,28.25,28.34,28.23,28.34,3700.0,28.25,28.34,28.23,28.34,3700.0
2012-04-11 11:30:00,28.34,28.36,27.92,27.97,6200.0,28.34,28.36,27.92,27.97,6200.0
2012-04-11 12:00:00,27.82,27.85,27.68,27.85,3200.0,27.82,27.85,27.68,27.85,3200.0
2012-04-11 12:30:00,27.81,27.88,27.28,27.46,20200.0,27.81,27.88,27.28,27.46,20200.0
2012-04-11 13:00:00,27.41,27.53,26.71,26.83,35100.0,27.41,27.53,26.71,26.83,35100.0
2012-04-11 13:30:00,26.85,27.27,26.7,27.25,15200.0,26.85,27.27,26.7,27.25,15200.0
2012-04-11 14:00:00,27.28,27.61,27.21,27.53,9600.0,27.28,27.61,27.21,27.53,9600.0
2012-04-11 14:30:00,27.53,27.68,27.42,27.68,3400.0,27.53,27.68,27.42,27.68,3400.0
2012-04-11 15:00:00,27.67,27.69,27.58,27.61,4300.0,27.67,27.69,27.58,27.61,4300.0
2012-04-11 15:30:00,27.67,27.91,27.63,27.85,12900.0,27.67,27.91,27.63,27.85,12900.0
2012-04-12 09:30:00,27.91,28.45,27.71,28.05,7000.0,27.91,28.45,27.71,28.05,7000.0
2012-04-12 10:00:00,28.06,28.71,27.93,28.53,20900.0,28.06,28.71,27.93,28.53,20900.0
2012-04-12 10:30:00,28.53,28.81,28.36,28.81,9000.0,28.53,28.81,28.36,28.81,9000.0
2012-04-12 11:00:00,28.85,29.05,28.5,29.05,14200.0,28.85,29.05,28.5,29.05,14200.0
2012-04-12 11:30:00,29.02,29.19,28.74,28.74,13400.0,29.02,29.19,28.74,28.74,13400.0
2012-04-12 12:00:00,28.69,28.73,28.45,28.64,6700.0,28.69,28.73,28.45,28.64,6700.0
2012-04-12 12:30:00,28.79,28.91,28.64,28.81,7700.0,28.79,28.91,28.64,28.81,7700.0
2012-04-12 13:00:00,28.71,28.84,28.7,28.74,3700.0,28.71,28.84,28.7,28.74,3700.0
2012-04-12 13:30:00,28.74,28.81,28.68,28.81,4700.0,28.74,28.81,28.68,28.81,4700.0
2012-04-12 14:00:00,28.78,28.82,28.73,28.74,2400.0,28.78,28.82,28.73,28.74,2400.0
2012-04-12 14:30:00,28.7,28.92,28.7,28.9,4500.0,28.7,28.92,28.7,28.9,4500.0
2012-04-12 15:00:00,28.99,29.08,28.84,28.93,9200.0,28.99,29.08,28.84,28.93,9200.0
2012-04-12 15:30:00,28.9,28.9,28.39,28.42,28300.0,28.9,28.9,28.39,28.42,28300.0
2012-04-13 09:30:00,28.49,28.55,28.06,28.44,8400.0,28.49,28.55,28.06,28.44,8400.0
2012-04-13 10:00:00,28.33,28.5,28.28,28.38,3100.0,28.33,28.5,28.28,28.38,3100.0
2012-04-13 10:30:00,28.36,28.38,27.83,27.89,5500.0,28.36,28.38,27.83,27.89,5500.0
2012-04-13 11:00:00,27.93,28.08,27.93,27.99,5000.0,27.93,28.08,27.93,27.99,5000.0
2012-04-13 11:30:00,27.94,28.27,27.87,28.27,6300.0,27.94,28.27,27.87,28.27,6300.0
2012-04-13 12:00:00,28.18,28.19,27.83,27.83,20400.0,28.18,28.19,27.83,27.83,20400.0
2012-04-13 12:30:00,27.86,27.92,27.79,27.79,7000.0,27.86,27.92,27.79,27.79,7000.0
2012-04-13 13:00:00,27.71,27.75,27.44,27.48,5900.0,27.71,27.75,27.44,27.48,5900.0
2012-04-13 13:30:00,27.54,27.86,27.42,27.72,3300.0,27.54,27.86,27.42,27.72,3300.0
2012-04-13 14:00:00,27.78,27.78,27.54,27.6,2500.0,27.78,27.78,27.54,27.6,2500.0
2012-04-13 14:30:00,27.52,27.63,27.48,27.61,2600.0,27.52,27.63,27.48,27.61,2600.0
2012-04-13 15:00:00,27.6,28.3,27.6,28.06,10700.0,27.6,28.3,27.6,28.06,10700.0
2012-04-13 15:30:00,28.13,28.21,27.75,27.98,8000.0,28.13,28.21,27.75,27.98,8000.0
2012-04-16 09:30:00,28.15,28.17,27.1,27.23,8200.0,28.15,28.17,27.1,27.23,8200.0
2012-04-16 10:00:00,27.13,27.36,26.7,26.9,17600.0,27.13,27.36,26.7,26.9,17600.0
2012-04-16 10:30:00,26.95,27.32,26.81,27.31,19200.0,26.95,27.32,26.81,27.31,19200.0
2012-04-16 11:00:00,27.35,27.43,27.2,27.26,6400.0,27.35,27.43,27.2,27.26,6400.0
2012-04-16 11:30:00,27.27,27.3,27.07,27.17,6400.0,27.27,27.3,27.07,27.17,6400.0
2012-04-16 12:00:00,27.17,27.28,27.1,27.15,2800.0,27.17,27.28,27.1,27.15,2800.0
2012-04-16 12:30:00,27.12,27.13,26.77,26.85,18600.0,27.12,27.13,26.77,26.85,18600.0
2012-04-16 13:00:00,26.85,27.02,26.8,26.82,6700.0,26.85,27.02,26.8,26.82,6700.0
2012-04-16 13:30:00,26.81,27.09,26.8,27.05,22900.0,26.81,27.09,26.8,27.05,22900.0
2012-04-16 14:00:00,27.0,27.14,27.0,27.02,3100.0,27.0,27.14,27.0,27.02,3100.0
2012-04-16 14:30:00,27.06,27.21,27.06,27.2,4200.0,27.06,27.21,27.06,27.2,4200.0
2012-04-16 15:00:00,27.13,27.2,27.06,27.1,8900.0,27.13,27.2,27.06,27.1,8900.0
2012-04-16 15:30:00,27.06,27.3,27.0,27.07,37600.0,27.06,27.3,27.0,27.07,37600.0
2012-04-17 09:30:00,27.21,27.63,27.21,27.21,13900.0,27.21,27.63,27.21,27.21,13900.0
2012-04-17 10:00:00,27.15,27.21,26.85,27.12,17200.0,27.15,27.21,26.85,27.12,17200.0
2012-04-17 10:30:00,27.17,27.43,27.17,27.3,9800.0,27.17,27.43,27.17,27.3,9800.0
2012-04-17 11:00:00,27.24,27.34,27.23,27.3,11000.0,27.24,27.34,27.23,27.3,11000.0
2012-04-17 11:30:00,27.34,27.4,27.3,27.4,14100.0,27.34,27.4,27.3,27.4,14100.0
2012-04-17 12:00:00,27.49,27.64,27.42,27.61,6700.0,27.49,27.64,27.42,27.61,6700.0
2012-04-17 12:30:00,27.6,28.17,27.6,28.1,23000.0,27.6,28.17,27.6,28.1,23000.0
2012-04-17 13:00:00,28.09,28.45,28.0,28.27,18700.0,28.09,28.45,28.0,28.27,18700.0
2012-04-17 13:30:00,28.25,28.39,28.06,28.23,23900.0,28.25,28.39,28.06,28.23,23900.0
2012-04-17 14:00:00,28.23,28.27,28.11,28.23,25400.0,28.23,28.27,28.11,28.23,25400.0
2012-04-17 14:30:00,28.23,28.46,28.21,28.46,8800.0,28.23,28.46,28.21,28.46,8800.0
2012-04-17 15:00:00,28.45,28.68,28.45,28.53,26100.0,28.45,28.68,28.45,28.53,26100.0
2012-04-17 15:30:00,28.5,28.63,28.5,28.5,36700.0,28.5,28.63,28.5,28.5,36700.0
2012-04-18 09:30:00,28.37,29.0,28.37,29.0,30300.0,28.37,29.0,28.37,29.0,30300.0
2012-04-18 10:00:00,29.0,29.57,28.99,29.36,28500.0,29.0,29.57,28.99,29.36,28500.0
2012-04-18 10:30:00,29.36,29.7,29.22,29.27,14900.0,29.36,29.7,29.22,29.27,14900.0
2012-04-18 11:00:00,29.27,29.27,28.71,28.71,14900.0,29.27,29.27,28.71,28.71,14900.0
2012-04-18 11:30:00,28.86,28.94,28.75,28.8,6500.0,28.86,28.94,28.75,28.8,6500.0
2012-04-18 12:00:00,28.76,29.0,28.75,28.89,20100.0,28.76,29.0,28.75,28.89,20100.0
2012-04-18 12:30:00,28.77,28.86,28.52,28.62,19200.0,28.77,28.86,28.52,28.62,19200.0
2012-04-18 13:00:00,28.63,29.02,28.58,29.02,17000.0,28.63,29.02,28.58,29.02,17000.0
2012-04-18 13:30:00,29.02,29.1,28.7,28.77,37800.0,29.02,29.1,28.7,28.77,37800.0
2012-04-18 14:00:00,28.8,28.88,28.73,28.79,55500.0,28.8,28.88,28.73,28.79,55500.0
2012-04-18 14:30:00,28.8,29.27,28.8,29.21,52000.0,28.8,29.27,28.8,29.21,52000.0
2012-04-18 15:00:00,29.21,29.27,28.75,28.76,34300.0,29.21,29.27,28.75,28.76,34300.0
2012-04-18 15:30:00,28.75,29.14,28.67,29.1,106400.0,28.75,29.14,28.67,29.1,106400.0
2012-04-19 09:30:00,29.2,29.89,29.2,29.46,1207600.0,29.2,29.89,29.2,29.46,1207600.0
2012-04-19 10:00:00,29.43,29.55,29.3,29.43,355300.0,29.43,29.55,29.3,29.43,355300.0
2012-04-19 10:30:00,29.43,29.75,29.4,29.63,203500.0,29.43,29.75,29.4,29.63,203500.0
2012-04-19 11:00:00,29.6,29.74,29.4,29.49,155300.0,29.6,29.74,29.4,29.49,155300.0
2012-04-19 11:30:00,29.48,29.53,29.3,29.47,122600.0,29.48,29.53,29.3,29.47,122600.0
2012-04-19 12:00:00,29.47,29.52,29.37,29.41,118300.0,29.47,29.52,29.37,29.41,118300.0
2012-04-19 12:30:00,29.41,29.48,29.4,29.45,80600.0,29.41,29.48,29.4,29.45,80600.0
2012-04-19 13:00:00,29.46,29.49,29.45,29.46,163400.0,29.46,29.49,29.45,29.46,163400.0
2012-04-19 13:30:00,29.46,29.55,29.25,29.45,167300.0,29.46,29.55,29.25,29.45,167300.0
2012-04-19 14:00:00,29.45,29.47,29.36,29.37,117200.0,29.45,29.47,29.36,29.37,117200.0
2012-04-19 14:30:00,29.4,29.45,29.28,29.36,237000.0,29.4,29.45,29.28,29.36,237000.0
2012-04-19 15:00:00,29.35,29.36,28.88,29.08,150000.0,29.35,29.36,28.88,29.08,150000.0
2012-04-19 15:30:00,29.05,29.05,28.54,28.67,293300.0,29.05,29.05,28.54,28.67,293300.0
2012-04-20 09:30:00,28.99,29.0,28.45,28.5,66800.0,28.99,29.0,28.45,28.5,66800.0
2012-04-20 10:00:00,28.52,28.55,28.0,28.14,60800.0,28.52,28.55,28.0,28.14,60800.0
2012-04-20 10:30:00,28.1,28.27,27.84,27.88,26900.0,28.1,28.27,27.84,27.88,26900.0
2012-04-20 11:00:00,27.85,28.03,27.7,27.72,14500.0,27.85,28.03,27.7,27.72,14500.0
2012-04-20 11:30:00,27.76,27.83,27.71,27.75,15300.0,27.76,27.83,27.71,27.75,15300.0
2012-04-20 12:00:00,27.72,27.82,27.6,27.75,23000.0,27.72,27.82,27.6,27.75,23000.0
2012-04-20 12:30:00,27.75,27.79,27.5,27.76,23200.0,27.75,27.79,27.5,27.76,23200.0
2012-04-20 13:00:00,27.75,27.8,27.55,27.6,14600.0,27.75,27.8,27.55,27.6,14600.0
2012-04-20 13:30:00,27.66,27.69,27.52,27.63,42900.0,27.66,27.69,27.52,27.63,42900.0
2012-04-20 14:00:00,27.63,27.64,27.27,27.44,24300.0,27.63,27.64,27.27,27.44,24300.0
2012-04-20 14:30:00,27.45,27.47,27.17,27.17,23500.0,27.45,27.47,27.17,27.17,23500.0
2012-04-20 15:00:00,27.16,27.24,27.0,27.12,26800.0,27.16,27.24,27.0,27.12,26800.0
2012-04-20 15:30:00,27.13,27.19,26.96,27.12,128900.0,27.13,27.19,26.96,27.12,128900.0
2012-04-23 09:30:00,26.76,26.77,25.72,26.2,94200.0,26.76,26.77,25.72,26.2,94200.0
2012-04-23 10:00:00,26.19,26.35,25.88,26.13,43600.0,26.19,26.35,25.88,26.13,43600.0
2012-04-23 10:30:00,26.13,26.15,25.4,25.75,65900.0,26.13,26.15,25.4,25.75,65900.0
2012-04-23 11:00:00,25.76,25.78,25.33,25.51,20900.0,25.76,25.78,25.33,25.51,20900.0
2012-04-23 11:30:00,25.5,25.61,25.49,25.56,13900.0,25.5,25.61,25.49,25.56,13900.0
2012-04-23 12:00:00,25.61,25.7,25.4,25.69,45500.0,25.61,25.7,25.4,25.69,45500.0
2012-04-23 12:30:00,25.7,25.88,25.43,25.78,35900.0,25.7,25.88,25.43,25.78,35900.0
2012-04-23 13:00:00,25.77,25.77,25.63,25.63,10200.0,25.77,25.77,25.63,25.63,10200.0
2012-04-23 13:30:00,25.66,25.9,25.64,25.84,12100.0,25.66,25.9,25.64,25.84,12100.0
2012-04-23 14:00:00,25.84,25.94,25.66,25.89,12500.0,25.84,25.94,25.66,25.89,12500.0
2012-04-23 14:30:00,25.92,26.12,25.9,26.03,19400.0,25.92,26.12,25.9,26.03,19400.0
2012-04-23 15:00:00,26.02,26.55,26.02,26.53,29800.0,26.02,26.55,26.02,26.53,29800.0
2012-04-23 15:30:00,26.51,26.55,26.29,26.46,30500.0,26.51,26.55,26.29,26.46,30500.0
2012-04-24 09:30:00,26.37,26.7,25.7,25.75,56700.0,26.37,26.7,25.7,25.75,56700.0
2012-04-24 10:00:00,25.75,25.87,25.27,25.51,38000.0,25.75,25.87,25.27,25.51,38000.0
2012-04-24 10:30:00,25.51,25.66,25.45,25.65,34200.0,25.51,25.66,25.45,25.65,34200.0
2012-04-24 11:00:00,25.64,25.65,25.5,25.59,18700.0,25.64,25.65,25.5,25.59,18700.0
2012-04-24 11:30:00,25.52,25.64,25.51,25.55,16200.0,25.52,25.64,25.51,25.55,16200.0
2012-04-24 12:00:00,25.54,25.65,25.52,25.54,19200.0,25.54,25.65,25.52,25.54,19200.0
2012-04-24 12:30:00,25.54,25.56,25.31,25.33,23600.0,25.54,25.56,25.31,25.33,23600.0
2012-04-24 13:00:00,25.3,25.47,25.25,25.38,35400.0,25.3,25.47,25.25,25.38,35400.0
2012-04-24 13:30:00,25.35,25.37,25.09,25.1,14700.0,25.35,25.37,25.09,25.1,14700.0
2012-04-24 14:00:00,25.1,25.14,24.61,24.74,50600.0,25.1,25.14,24.61,24.74,50600.0
2012-04-24 14:30:00,24.72,24.81,24.54,24.7,31000.0,24.72,24.81,24.54,24.7,31000.0
2012-04-24 15:00:00,24.7,24.71,24.34,24.39,21500.0,24.7,24.71,24.34,24.39,21500.0
2012-04-24 15:30:00,24.4,25.4,24.4,25.38,72000.0,24.4,25.4,24.4,25.38,72000.0
2012-04-25 09:30:00,25.71,25.86,24.9,25.32,22200.0,25.71,25.86,24.9,25.32,22200.0
2012-04-25 10:00:00,25.32,25.32,24.87,24.91,28600.0,25.32,25.32,24.87,24.91,28600.0
2012-04-25 10:30:00,24.9,25.02,24.9,24.95,48900.0,24.9,25.02,24.9,24.95,48900.0
2012-04-25 11:00:00,24.95,25.24,24.95,25.13,28100.0,24.95,25.24,24.95,25.13,28100.0
2012-04-25 11:30:00,25.13,25.19,25.1,25.11,47600.0,25.13,25.19,25.1,25.11,47600.0
2012-04-25 12:00:00,25.1,25.46,25.06,25.21,73000.0,25.1,25.46,25.06,25.21,73000.0
2012-04-25 12:30:00,25.17,25.31,25.1,25.28,25600.0,25.17,25.31,25.1,25.28,25600.0
2012-04-25 13:00:00,25.26,25.62,25.2,25.62,64600.0,25.26,25.62,25.2,25.62,64600.0
2012-04-25 13:30:00,25.64,25.84,25.63,25.72,18700.0,25.64,25.84,25.63,25.72,18700.0
2012-04-25 14:00:00,25.72,26.0,25.62,25.77,24700.0,25.72,26.0,25.62,25.77,24700.0
2012-04-25 14:30:00,25.76,25.94,25.75,25.82,19500.0,25.76,25.94,25.75,25.82,19500.0
2012-04-25 15:00:00,25.83,26.04,25.71,25.95,40100.0,25.83,26.04,25.71,25.95,40100.0
2012-04-25 15:30:00,25.95,26.37,25.92,26.24,89700.0,25.95,26.37,25.92,26.24,89700.0
2012-04-26 09:30:00,26.29,26.35,25.89,25.89,24200.0,26.29,26.35,25.89,25.89,24200.0
2012-04-26 10:00:00,25.91,25.95,25.8,25.87,8400.0,25.91,25.95,25.8,25.87,8400.0
2012-04-26 10:30:00,25.89,25.92,25.64,25.82,14300.0,25.89,25.92,25.64,25.82,14300.0
2012-04-26 11:00:00,25.82,26.04,25.82,26.0,22000.0,25.82,26.04,25.82,26.0,22000.0
2012-04-26 11:30:00,26.01,26.34,25.98,26.34,16300.0,26.01,26.34,25.98,26.34,16300.0
2012-04-26 12:00:00,26.36,26.44,26.28,26.29,14200.0,26.36,26.44,26.28,26.29,14200.0
2012-04-26 12:30:00,26.3,26.3,26.06,26.08,7000.0,26.3,26.3,26.06,26.08,7000.0
2012-04-26 13:00:00,26.1,26.4,26.1,26.35,9300.0,26.1,26.4,26.1,26.35,9300.0
2012-04-26 13:30:00,26.33,26.7,26.33,26.68,23400.0,26.33,26.7,26.33,26.68,23400.0
2012-04-26 14:00:00,26.68,26.95,26.64,26.64,23100.0,26.68,26.95,26.64,26.64,23100.0
2012-04-26 14:30:00,26.64,26.65,26.31,26.33,24800.0,26.64,26.65,26.31,26.33,24800.0
2012-04-26 15:00:00,26.33,26.35,26.14,26.16,13500.0,26.33,26.35,26.14,26.16,13500.0
2012-04-26 15:30:00,26.15,26.27,26.04,26.11,34100.0,26.15,26.27,26.04,26.11,34100.0
2012-04-27 09:30:00,26.35,26.47,25.9,26.2,15500.0,26.35,26.47,25.9,26.2,15500.0
2012-04-27 10:00:00,26.14,26.41,26.14,26.37,13800.0,26.14,26.41,26.14,26.37,13800.0
2012-04-27 10:30:00,26.38,26.63,26.27,26.63,12100.0,26.38,26.63,26.27,26.63,12100.0
2012-04-27 11:00:00,26.57,26.61,26.5,26.61,4000.0,26.57,26.61,26.5,26.61,4000.0
2012-04-27 11:30:00,26.63,26.93,26.63,26.69,13000.0,26.63,26.93,26.63,26.69,13000.0
2012-04-27 12:00:00,26.69,26.88,26.69,26.76,24000.0,26.69,26.88,26.69,26.76,24000.0
2012-04-27 12:30:00,26.83,26.95,26.79,26.85,5300.0,26.83,26.95,26.79,26.85,5300.0
2012-04-27 13:00:00,26.88,27.0,26.85,27.0,6000.0,26.88,27.0,26.85,27.0,6000.0
2012-04-27 13:30:00,27.0,27.02,26.85,26.85,11300.0,27.0,27.02,26.85,26.85,11300.0
2012-04-27 14:00:00,26.86,27.0,26.72,27.0,4800.0,26.86,27.0,26.72,27.0,4800.0
2012-04-27 14:30:00,27.0,27.01,26.95,26.97,2600.0,27.0,27.01,26.95,26.97,2600.0
2012-04-27 15:00:00,26.96,26.98,26.73,26.87,15700.0,26.96,26.98,26.73,26.87,15700.0
2012-04-27 15:30:00,26.86,26.96,26.68,26.92,30100.0,26.86,26.96,26.68,26.92,30100.0
2012-04-30 09:30:00,26.94,27.21,26.68,26.71,5100.0,26.94,27.21,26.68,26.71,5100.0
2012-04-30 10:00:00,26.68,26.88,26.64,26.79,7700.0,26.68,26.88,26.64,26.79,7700.0
2012-04-30 10:30:00,26.75,26.81,26.75,26.79,3200.0,26.75,26.81,26.75,26.79,3200.0
2012-04-30 11:00:00,26.75,26.78,26.7,26.75,5700.0,26.75,26.78,26.7,26.75,5700.0
2012-04-30 11:30:00,26.75,26.77,26.68,26.75,3900.0,26.75,26.77,26.68,26.75,3900.0
2012-04-30 12:00:00,26.77,26.88,26.72,26.75,2800.0,26.77,26.88,26.72,26.75,2800.0
2012-04-30 12:30:00,26.75,26.8,26.75,26.75,1900.0,26.75,26.8,26.75,26.75,1900.0
2012-04-30 13:00:00,26.75,26.82,26.75,26.77,2100.0,26.75,26.82,26.75,26.77,2100.0
2012-04-30 13:30:00,26.76,26.9,26.76,26.84,2500.0,26.76,26.9,26.76,26.84,2500.0
2012-04-30 14:00:00,26.81,26.84,26.76,26.8,1800.0,26.81,26.84,26.76,26.8,1800.0
2012-04-30 14:30:00,26.85,26.89,26.8,26.89,7800.0,26.85,26.89,26.8,26.89,7800.0
2012-04-30 15:00:00,26.88,27.02,26.88,27.02,10700.0,26.88,27.02,26.88,27.02,10700.0
2012-04-30 15:30:00,27.03,27.21,27.01,27.18,30200.0,27.03,27.21,27.01,27.18,30200.0
2012-05-01 09:30:00,27.14,27.26,26.81,27.04,16200.0,27.14,27.26,26.81,27.04,16200.0
2012-05-01 10:00:00,27.07,27.52,27.03,27.39,13300.0,27.07,27.52,27.03,27.39,13300.0
2012-05-01 10:30:00,27.37,27.5,27.33,27.43,9400.0,27.37,27.5,27.33,27.43,9400.0
2012-05-01 11:00:00,27.49,27.5,27.17,27.17,20500.0,27.49,27.5,27.17,27.17,20500.0
2012-05-01 11:30:00,27.17,27.34,27.17,27.26,16100.0,27.17,27.34,27.17,27.26,16100.0
2012-05-01 12:00:00,27.29,27.35,27.27,27.3,6100.0,27.29,27.35,27.27,27.3,6100.0
2012-05-01 12:30:00,27.29,27.3,27.2,27.22,7100.0,27.29,27.3,27.2,27.22,7100.0
2012-05-01 13:00:00,27.21,27.29,27.16,27.16,3900.0,27.21,27.29,27.16,27.16,3900.0
2012-05-01 13:30:00,27.2,27.31,27.17,27.24,23900.0,27.2,27.31,27.17,27.24,23900.0
2012-05-01 14:00:00,27.21,27.27,27.14,27.14,3500.0,27.21,27.27,27.14,27.14,3500.0
2012-05-01 14:30:00,27.14,27.19,27.08,27.12,11100.0,27.14,27.19,27.08,27.12,11100.0
2012-05-01 15:00:00,27.14,27.23,27.12,27.16,11000.0,27.14,27.23,27.12,27.16,11000.0
2012-05-01 15:30:00,27.11,27.17,27.04,27.05,20200.0,27.11,27.17,27.04,27.05,20200.0
2012-05-02 09:30:00,26.78,27.72,26.78,27.58,28000.0,26.78,27.72,26.78,27.58,28000.0
2012-05-02 10:00:00,27.45,27.56,26.99,27.01,22800.0,27.45,27.56,26.99,27.01,22800.0
2012-05-02 10:30:00,27.02,27.07,27.0,27.01,7600.0,27.02,27.07,27.0,27.01,7600.0
2012-05-02 11:00:00,27.03,27.25,27.0,27.18,37000.0,27.03,27.25,27.0,27.18,37000.0
2012-05-02 11:30:00,27.11,27.32,27.09,27.29,4500.0,27.11,27.32,27.09,27.29,4500.0
2012-05-02 12:00:00,27.26,27.54,27.15,27.44,27600.0,27.26,27.54,27.15,27.44,27600.0
2012-05-02 12:30:00,27.45,27.56,27.37,27.49,11100.0,27.45,27.56,27.37,27.49,11100.0
2012-05-02 13:00:00,27.46,27.5,27.42,27.48,8300.0,27.46,27.5,27.42,27.48,8300.0
2012-05-02 13:30:00,27.48,27.53,27.42,27.46,10200.0,27.48,27.53,27.42,27.46,10200.0
2012-05-02 14:00:00,27.46,27.63,27.43,27.59,5200.0,27.46,27.63,27.43,27.59,5200.0
2012-05-02 14:30:00,27.55,27.59,27.44,27.52,9100.0,27.55,27.59,27.44,27.52,9100.0
2012-05-02 15:00:00,27.55,27.65,27.52,27.56,9900.0,27.55,27.65,27.52,27.56,9900.0
2012-05-02 15:30:00,27.56,27.65,27.5,27.59,13000.0,27.56,27.65,27.5,27.59,13000.0
2012-05-03 09:30:00,27.66,27.66,27.44,27.53,11900.0,27.66,27.66,27.44,27.53,11900.0
2012-05-03 10:00:00,27.51,27.51,27.2,27.2,8600.0,27.51,27.51,27.2,27.2,8600.0
2012-05-03 10:30:00,27.24,27.4,27.2,27.36,9600.0,27.24,27.4,27.2,27.36,9600.0
2012-05-03 11:00:00,27.38,27.4,27.34,27.4,1800.0,27.38,27.4,27.34,27.4,1800.0
2012-05-03 11:30:00,27.34,27.34,27.2,27.26,9300.0,27.34,27.34,27.2,27.26,9300.0
2012-05-03 12:00:00,27.29,27.34,27.07,27.23,14800.0,27.29,27.34,27.07,27.23,14800.0
2012-05-03 12:30:00,27.23,27.29,27.17,27.22,2500.0,27.23,27.29,27.17,27.22,2500.0
2012-05-03 13:00:00,27.18,27.23,27.15,27.21,3300.0,27.18,27.23,27.15,27.21,3300.0
2012-05-03 13:30:00,27.17,27.24,27.11,27.2,7600.0,27.17,27.24,27.11,27.2,7600.0
2012-05-03 14:00:00,27.2,27.25,27.16,27.25,4100.0,27.2,27.25,27.16,27.25,4100.0
2012-05-03 14:30:00,27.25,27.32,27.15,27.32,7600.0,27.25,27.32,27.15,27.32,7600.0
2012-05-03 15:00:00,27.27,27.38,27.24,27.37,5300.0,27.27,27.38,27.24,27.37,5300.0
2012-05-03 15:30:00,27.35,27.39,27.2,27.32,16700.0,27.35,27.39,27.2,27.32,16700.0
2012-05-04 09:30:00,27.12,27.26,26.27,27.05,19100.0,27.12,27.26,26.27,27.05,19100.0
2012-05-04 10:00:00,27.03,27.17,26.94,27.13,40400.0,27.03,27.17,26.94,27.13,40400.0
2012-05-04 10:30:00,27.05,27.13,27.0,27.02,6300.0,27.05,27.13,27.0,27.02,6300.0
2012-05-04 11:00:00,27.09,27.13,26.97,27.05,4300.0,27.09,27.13,26.97,27.05,4300.0
2012-05-04 11:30:00,26.97,27.02,26.95,27.02,10300.0,26.97,27.02,26.95,27.02,10300.0
2012-05-04 12:00:00,27.0,27.05,26.93,26.93,14300.0,27.0,27.05,26.93,26.93,14300.0
2012-05-04 12:30:00,26.99,27.06,26.96,27.02,19200.0,26.99,27.06,26.96,27.02,19200.0
2012-05-04 13:00:00,27.0,27.05,26.86,26.94,23100.0,27.0,27.05,26.86,26.94,23100.0
2012-05-04 13:30:00,26.92,26.99,26.82,26.82,5300.0,26.92,26.99,26.82,26.82,5300.0
2012-05-04 14:00:00,26.86,26.95,26.82,26.9,6300.0,26.86,26.95,26.82,26.9,6300.0
2012-05-04 14:30:00,26.89,27.02,26.8,26.88,12700.0,26.89,27.02,26.8,26.88,12700.0
2012-05-04 15:00:00,26.92,27.14,26.89,27.06,12200.0,26.92,27.14,26.89,27.06,12200.0
2012-05-04 15:30:00,27.01,27.1,26.97,27.05,64400.0,27.01,27.1,26.97,27.05,64400.0
2012-05-07 09:30:00,27.0,27.47,26.93,27.19,21600.0,27.0,27.47,26.93,27.19,21600.0
2012-05-07 10:00:00,27.25,27.35,27.22,27.22,13500.0,27.25,27.35,27.22,27.22,13500.0
2012-05-07 10:30:00,27.2,27.28,27.2,27.28,15700.0,27.2,27.28,27.2,27.28,15700.0
2012-05-07 11:00:00,27.25,27.29,27.21,27.27,3000.0,27.25,27.29,27.21,27.27,3000.0
2012-05-07 11:30:00,27.28,27.29,27.23,27.26,6600.0,27.28,27.29,27.23,27.26,6600.0
2012-05-07 12:00:00,27.28,27.29,27.24,27.28,6300.0,27.28,27.29,27.24,27.28,6300.0
2012-05-07 12:30:00,27.26,27.29,27.26,27.29,7700.0,27.26,27.29,27.26,27.29,7700.0
2012-05-07 13:00:00,27.29,27.29,27.21,27.22,5900.0,27.29,27.29,27.21,27.22,5900.0
2012-05-07 13:30:00,27.21,27.25,27.16,27.21,2400.0,27.21,27.25,27.16,27.21,2400.0
2012-05-07 14:00:00,27.18,27.26,27.17,27.26,10400.0,27.18,27.26,27.17,27.26,10400.0
2012-05-07 14:30:00,27.26,27.27,27.13,27.15,3700.0,27.26,27.27,27.13,27.15,3700.0
2012-05-07 15:00:00,27.22,27.23,27.11,27.13,6600.0,27.22,27.23,27.11,27.13,6600.0
2012-05-07 15:30:00,27.07,27.16,26.97,27.12,23200.0,27.07,27.16,26.97,27.12,23200.0
2012-05-08 09:30:00,26.92,26.92,26.51,26.57,11800.0,26.92,26.92,26.51,26.57,11800.0
2012-05-08 10:00:00,26.51,26.55,25.91,25.96,28300.0,26.51,26.55,25.91,25.96,28300.0
2012-05-08 10:30:00,25.91,25.91,25.37,25.7,36800.0,25.91,25.91,25.37,25.7,36800.0
2012-05-08 11:00:00,25.6,25.77,25.6,25.73,5800.0,25.6,25.77,25.6,25.73,5800.0
2012-05-08 11:30:00,25.66,26.1,25.65,26.06,6700.0,25.66,26.1,25.65,26.06,6700.0
2012-05-08 12:00:00,26.0,26.0,25.91,25.94,2200.0,26.0,26.0,25.91,25.94,2200.0
2012-05-08 12:30:00,25.92,25.95,25.87,25.93,5800.0,25.92,25.95,25.87,25.93,5800.0
2012-05-08 13:00:00,25.95,25.96,25.82,25.96,8600.0,25.95,25.96,25.82,25.96,8600.0
2012-05-08 13:30:00,26.03,26.03,26.0,26.03,400.0,26.03,26.03,26.0,26.03,400.0
2012-05-08 14:00:00,26.02,26.06,25.86,25.95,4200.0,26.02,26.06,25.86,25.95,4200.0
2012-05-08 14:30:00,25.98,26.0,25.95,25.99,1500.0,25.98,26.0,25.95,25.99,1500.0
2012-05-08 15:00:00,26.02,26.08,25.96,26.05,3000.0,26.02,26.08,25.96,26.05,3000.0
2012-05-08 15:30:00,26.07,26.1,25.79,26.01,26900.0,26.07,26.1,25.79,26.01,26900.0
2012-05-09 09:30:00,25.57,25.87,25.44,25.52,14500.0,25.57,25.87,25.44,25.52,14500.0
2012-05-09 10:00:00,25.48,25.56,25.02,25.03,19100.0,25.48,25.56,25.02,25.03,19100.0
2012-05-09 10:30:00,25.02,25.12,24.82,24.9,29800.0,25.02,25.12,24.82,24.9,29800.0
2012-05-09 11:00:00,24.86,25.05,24.8,25.0,9500.0,24.86,25.05,24.8,25.0,9500.0
2012-05-09 11:30:00,25.0,25.15,24.97,25.06,11800.0,25.0,25.15,24.97,25.06,11800.0
2012-05-09 12:00:00,25.02,25.06,24.78,24.96,12800.0,25.02,25.06,24.78,24.96,12800.0
2012-05-09 12:30:00,24.96,25.0,24.92,24.99,3500.0,24.96,25.0,24.92,24.99,3500.0
2012-05-09 13:00:00,24.99,25.04,24.98,24.98,4600.0,24.99,25.04,24.98,24.98,4600.0
2012-05-09 13:30:00,25.02,25.04,24.96,25.03,1900.0,25.02,25.04,24.96,25.03,1900.0
2012-05-09 14:00:00,25.0,25.12,24.96,24.96,9800.0,25.0,25.12,24.96,24.96,9800.0
2012-05-09 14:30:00,24.96,25.03,24.96,25.0,2100.0,24.96,25.03,24.96,25.0,2100.0
2012-05-09 15:00:00,24.99,25.01,24.97,24.97,6200.0,24.99,25.01,24.97,24.97,6200.0
2012-05-09 15:30:00,24.97,25.23,24.96,25.2,25700.0,24.97,25.23,24.96,25.2,25700.0
2012-05-10 09:30:00,25.34,25.92,25.11,25.17,13200.0,25.34,25.92,25.11,25.17,13200.0
2012-05-10 10:00:00,25.13,25.3,24.95,24.98,10700.0,25.13,25.3,24.95,24.98,10700.0
2012-05-10 10:30:00,24.97,24.99,24.64,24.64,13400.0,24.97,24.99,24.64,24.64,13400.0
2012-05-10 11:00:00,24.65,24.66,24.29,24.41,22000.0,24.65,24.66,24.29,24.41,22000.0
2012-05-10 11:30:00,24.41,24.42,23.38,23.88,65400.0,24.41,24.42,23.38,23.88,65400.0
2012-05-10 12:00:00,23.91,23.93,23.81,23.86,34400.0,23.91,23.93,23.81,23.86,34400.0
2012-05-10 12:30:00,23.87,24.12,23.87,24.07,65200.0,23.87,24.12,23.87,24.07,65200.0
2012-05-10 13:00:00,24.08,24.13,23.63,23.66,30300.0,24.08,24.13,23.63,23.66,30300.0
2012-05-10 13:30:00,23.68,23.68,22.92,22.93,46400.0,23.68,23.68,22.92,22.93,46400.0
2012-05-10 14:00:00,22.93,23.13,22.68,22.68,50500.0,22.93,23.13,22.68,22.68,50500.0
2012-05-10 14:30:00,22.69,23.12,22.61,23.03,55400.0,22.69,23.12,22.61,23.03,55400.0
2012-05-10 15:00:00,22.98,23.02,22.79,22.99,38800.0,22.98,23.02,22.79,22.99,38800.0
2012-05-10 15:30:00,22.98,23.21,22.88,23.15,51800.0,22.98,23.21,22.88,23.15,51800.0
2012-05-11 09:30:00,23.14,24.14,23.14,24.0,28400.0,23.14,24.14,23.14,24.0,28400.0
2012-05-11 10:00:00,24.05,24.67,24.03,24.67,22600.0,24.05,24.67,24.03,24.67,22600.0
2012-05-11 10:30:00,24.71,25.09,24.71,25.06,20800.0,24.71,25.09,24.71,25.06,20800.0
2012-05-11 11:00:00,24.97,25.46,24.97,25.19,14600.0,24.97,25.46,24.97,25.19,14600.0
2012-05-11 11:30:00,25.26,25.38,25.07,25.09,7400.0,25.26,25.38,25.07,25.09,7400.0
2012-05-11 12:00:00,25.06,25.18,24.85,25.16,5700.0,25.06,25.18,24.85,25.16,5700.0
2012-05-11 12:30:00,25.25,25.25,25.09,25.25,4500.0,25.25,25.25,25.09,25.25,4500.0
2012-05-11 13:00:00,25.29,25.33,25.09,25.09,6000.0,25.29,25.33,25.09,25.09,6000.0
2012-05-11 13:30:00,25.09,25.22,25.09,25.15,7700.0,25.09,25.22,25.09,25.15,7700.0
2012-05-11 14:00:00,25.15,25.17,25.1,25.12,4400.0,25.15,25.17,25.1,25.12,4400.0
2012-05-11 14:30:00,25.13,25.24,25.13,25.16,11600.0,25.13,25.24,25.13,25.16,11600.0
2012-05-11 15:00:00,25.15,25.93,25.15,25.93,26200.0,25.15,25.93,25.15,25.93,26200.0
2012-05-11 15:30:00,25.91,26.0,25.66,25.77,23600.0,25.91,26.0,25.66,25.77,23600.0
2012-05-14 09:30:00,25.5,25.5,25.08,25.33,23500.0,25.5,25.5,25.08,25.33,23500.0
2012-05-14 10:00:00,25.25,25.43,25.25,25.4,6800.0,25.25,25.43,25.25,25.4,6800.0
2012-05-14 10:30:00,25.41,25.73,25.4,25.69,13200.0,25.41,25.73,25.4,25.69,13200.0
2012-05-14 11:00:00,25.74,25.8,25.5,25.58,5800.0,25.74,25.8,25.5,25.58,5800.0
2012-05-14 11:30:00,25.56,26.25,25.51,26.01,14200.0,25.56,26.25,25.51,26.01,14200.0
2012-05-14 12:00:00,26.0,26.56,26.0,26.34,23500.0,26.0,26.56,26.0,26.34,23500.0
2012-05-14 12:30:00,26.33,26.8,26.33,26.63,13600.0,26.33,26.8,26.33,26.63,13600.0
2012-05-14 13:00:00,26.62,26.73,26.53,26.71,9000.0,26.62,26.73,26.53,26.71,9000.0
2012-05-14 13:30:00,26.65,26.92,26.61,26.83,13600.0,26.65,26.92,26.61,26.83,13600.0
2012-05-14 14:00:00,26.93,26.95,26.81,26.89,6200.0,26.93,26.95,26.81,26.89,6200.0
2012-05-14 14:30:00,26.94,27.06,26.74,27.03,22300.0,26.94,27.06,26.74,27.03,22300.0
2012-05-14 15:00:00,27.04,27.04,26.76,26.83,42000.0,27.04,27.04,26.76,26.83,42000.0
2012-05-14 15:30:00,26.82,26.94,26.49,26.76,75700.0,26.82,26.94,26.49,26.76,75700.0
2012-05-15 09:30:00,26.63,27.15,26.62,27.03,36600.0,26.63,27.15,26.62,27.03,36600.0
2012-05-15 10:00:00,26.95,27.04,26.6,26.75,26500.0,26.95,27.04,26.6,26.75,26500.0
2012-05-15 10:30:00,26.83,27.19,26.78,27.05,12000.0,26.83,27.19,26.78,27.05,12000.0
2012-05-15 11:00:00,27.11,27.17,27.04,27.14,6400.0,27.11,27.17,27.04,27.14,6400.0
2012-05-15 11:30:00,27.14,27.56,27.12,27.56,16400.0,27.14,27.56,27.12,27.56,16400.0
2012-05-15 12:00:00,27.56,27.58,27.39,27.5,8100.0,27.56,27.58,27.39,27.5,8100.0
2012-05-15 12:30:00,27.55,28.0,27.55,27.59,27300.0,27.55,28.0,27.55,27.59,27300.0
2012-05-15 13:00:00,27.6,27.97,27.48,27.56,16900.0,27.6,27.97,27.48,27.56,16900.0
2012-05-15 13:30:00,27.56,27.56,27.2,27.25,5900.0,27.56,27.56,27.2,27.25,5900.0
2012-05-15 14:00:00,27.3,27.3,27.1,27.2,5000.0,27.3,27.3,27.1,27.2,5000.0
2012-05-15 14:30:00,27.14,27.24,27.07,27.15,7100.0,27.14,27.24,27.07,27.15,7100.0
2012-05-15 15:00:00,27.15,27.17,27.0,27.05,14200.0,27.15,27.17,27.0,27.05,14200.0
2012-05-15 15:30:00,27.03,27.19,27.0,27.16,24600.0,27.03,27.19,27.0,27.16,24600.0
2012-05-16 09:30:00,27.3,27.65,27.12,27.22,11700.0,27.3,27.65,27.12,27.22,11700.0
2012-05-16 10:00:00,27.15,27.19,26.95,26.95,6000.0,27.15,27.19,26.95,26.95,6000.0
2012-05-16 10:30:00,26.95,27.04,26.94,26.97,7600.0,26.95,27.04,26.94,26.97,7600.0
2012-05-16 11:00:00,26.92,26.99,26.9,26.96,6900.0,26.92,26.99,26.9,26.96,6900.0
2012-05-16 11:30:00,26.95,26.99,26.9,26.91,6100.0,26.95,26.99,26.9,26.91,6100.0
2012-05-16 12:00:00,26.91,26.95,26.63,26.82,6500.0,26.91,26.95,26.63,26.82,6500.0
2012-05-16 12:30:00,26.81,26.82,26.68,26.71,4000.0,26.81,26.82,26.68,26.71,4000.0
2012-05-16 13:00:00,26.7,26.72,26.51,26.59,20500.0,26.7,26.72,26.51,26.59,20500.0
2012-05-16 13:30:00,26.53,26.53,26.26,26.32,14000.0,26.53,26.53,26.26,26.32,14000.0
2012-05-16 14:00:00,26.37,26.37,26.21,26.24,18600.0,26.37,26.37,26.21,26.24,18600.0
2012-05-16 14:30:00,26.23,26.23,26.04,26.12,11000.0,26.23,26.23,26.04,26.12,11000.0
2012-05-16 15:00:00,26.12,26.22,25.98,26.02,26000.0,26.12,26.22,25.98,26.02,26000.0
2012-05-16 15:30:00,25.98,26.02,25.67,25.95,34000.0,25.98,26.02,25.67,25.95,34000.0
2012-05-17 09:30:00,26.02,26.05,25.6,25.67,10500.0,26.02,26.05,25.6,25.67,10500.0
2012-05-17 10:00:00,25.6,25.63,25.33,25.45,10600.0,25.6,25.63,25.33,25.45,10600.0
2012-05-17 10:30:00,25.6,25.75,25.51,25.6,7900.0,25.6,25.75,25.51,25.6,7900.0
2012-05-17 11:00:00,25.6,25.67,25.55,25.55,3200.0,25.6,25.67,25.55,25.55,3200.0
2012-05-17 11:30:00,25.57,25.6,25.4,25.45,14400.0,25.57,25.6,25.4,25.45,14400.0
2012-05-17 12:00:00,25.41,25.5,25.21,25.33,4400.0,25.41,25.5,25.21,25.33,4400.0
2012-05-17 12:30:00,25.4,25.52,25.38,25.51,3800.0,25.4,25.52,25.38,25.51,3800.0
2012-05-17 13:00:00,25.5,25.62,25.5,25.55,2300.0,25.5,25.62,25.5,25.55,2300.0
2012-05-17 13:30:00,25.55,25.55,25.32,25.37,5700.0,25.55,25.55,25.32,25.37,5700.0
2012-05-17 14:00:00,25.36,25.42,25.29,25.35,8200.0,25.36,25.42,25.29,25.35,8200.0
2012-05-17 14:30:00,25.3,25.54,25.3,25.42,11200.0,25.3,25.54,25.3,25.42,11200.0
2012-05-17 15:00:00,25.4,25.44,25.36,25.43,11300.0,25.4,25.44,25.36,25.43,11300.0
2012-05-17 15:30:00,25.41,25.44,25.33,25.38,19000.0,25.41,25.44,25.33,25.38,19000.0
2012-05-18 09:30:00,25.32,25.32,24.81,25.1,17800.0,25.32,25.32,24.81,25.1,17800.0
2012-05-18 10:00:00,25.12,25.62,25.06,25.39,7800.0,25.12,25.62,25.06,25.39,7800.0
2012-05-18 10:30:00,25.4,25.79,25.4,25.68,10400.0,25.4,25.79,25.4,25.68,10400.0
2012-05-18 11:00:00,25.68,25.81,25.57,25.79,17200.0,25.68,25.81,25.57,25.79,17200.0
2012-05-18 11:30:00,25.79,25.91,25.02,25.15,23300.0,25.79,25.91,25.02,25.15,23300.0
2012-05-18 12:00:00,25.22,25.9,25.22,25.83,8500.0,25.22,25.9,25.22,25.83,8500.0
2012-05-18 12:30:00,25.86,25.95,25.71,25.71,12400.0,25.86,25.95,25.71,25.71,12400.0
2012-05-18 13:00:00,25.73,25.75,25.53,25.68,10800.0,25.73,25.75,25.53,25.68,10800.0
2012-05-18 13:30:00,25.68,25.75,25.63,25.66,3400.0,25.68,25.75,25.63,25.66,3400.0
2012-05-18 14:00:00,25.67,25.74,25.57,25.6,6100.0,25.67,25.74,25.57,25.6,6100.0
2012-05-18 14:30:00,25.6,25.61,25.42,25.54,7400.0,25.6,25.61,25.42,25.54,7400.0
2012-05-18 15:00:00,25.54,25.82,25.54,25.66,10500.0,25.54,25.82,25.54,25.66,10500.0
2012-05-18 15:30:00,25.64,25.64,25.22,25.48,22200.0,25.64,25.64,25.22,25.48,22200.0
2012-05-21 09:30:00,25.51,25.51,24.91,25.15,12900.0,25.51,25.51,24.91,25.15,12900.0
2012-05-21 10:00:00,25.06,25.33,25.06,25.29,8300.0,25.06,25.33,25.06,25.29,8300.0
2012-05-21 10:30:00,25.29,25.95,25.29,25.9,8500.0,25.29,25.95,25.29,25.9,8500.0
2012-05-21 11:00:00,25.91,25.91,25.66,25.66,5400.0,25.91,25.91,25.66,25.66,5400.0
2012-05-21 11:30:00,25.66,25.74,25.58,25.6,2300.0,25.66,25.74,25.58,25.6,2300.0
2012-05-21 12:00:00,25.72,26.08,25.7,26.07,6300.0,25.72,26.08,25.7,26.07,6300.0
2012-05-21 12:30:00,26.1,26.19,25.97,26.01,5400.0,26.1,26.19,25.97,26.01,5400.0
2012-05-21 13:00:00,26.04,26.04,25.83,25.92,7300.0,26.04,26.04,25.83,25.92,7300.0
2012-05-21 13:30:00,25.91,25.92,25.84,25.9,2000.0,25.91,25.92,25.84,25.9,2000.0
2012-05-21 14:00:00,25.89,25.98,25.84,25.91,55300.0,25.89,25.98,25.84,25.91,55300.0
2012-05-21 14:30:00,25.91,26.0,25.89,26.0,23100.0,25.91,26.0,25.89,26.0,23100.0
2012-05-21 15:00:00,26.0,26.26,25.93,26.15,11100.0,26.0,26.26,25.93,26.15,11100.0
2012-05-21 15:30:00,26.16,26.16,26.0,26.0,14300.0,26.16,26.16,26.0,26.0,14300.0
2012-05-22 09:30:00,26.02,26.36,26.0,26.25,4300.0,26.02,26.36,26.0,26.25,4300.0
2012-05-22 10:00:00,26.4,26.89,26.25,26.86,11800.0,26.4,26.89,26.25,26.86,11800.0
2012-05-22 10:30:00,26.72,27.11,26.7,26.7,9100.0,26.72,27.11,26.7,26.7,9100.0
2012-05-22 11:00:00,26.78,26.92,26.7,26.92,1600.0,26.78,26.92,26.7,26.92,1600.0
2012-05-22 11:30:00,26.95,26.95,26.85,26.87,1300.0,26.95,26.95,26.85,26.87,1300.0
2012-05-22 12:00:00,26.85,26.88,26.57,26.76,10700.0,26.85,26.88,26.57,26.76,10700.0
2012-05-22 12:30:00,26.76,26.85,26.75,26.85,1800.0,26.76,26.85,26.75,26.85,1800.0
2012-05-22 13:00:00,26.76,26.79,26.64,26.64,5300.0,26.76,26.79,26.64,26.64,5300.0
2012-05-22 13:30:00,26.64,26.71,26.6,26.64,4300.0,26.64,26.71,26.6,26.64,4300.0
2012-05-22 14:00:00,26.64,26.64,26.5,26.59,6400.0,26.64,26.64,26.5,26.59,6400.0
2012-05-22 14:30:00,26.6,26.64,26.54,26.62,7900.0,26.6,26.64,26.54,26.62,7900.0
2012-05-22 15:00:00,26.6,26.65,26.25,26.25,17000.0,26.6,26.65,26.25,26.25,17000.0
2012-05-22 15:30:00,26.26,26.29,26.0,26.29,18000.0,26.26,26.29,26.0,26.29,18000.0
2012-05-23 09:30:00,25.91,26.11,25.91,26.1,9600.0,25.91,26.11,25.91,26.1,9600.0
2012-05-23 10:00:00,26.1,26.1,25.98,25.98,4400.0,26.1,26.1,25.98,25.98,4400.0
2012-05-23 10:30:00,26.0,26.0,25.88,25.88,15200.0,26.0,26.0,25.88,25.88,15200.0
2012-05-23 11:00:00,25.88,25.99,25.88,25.92,4500.0,25.88,25.99,25.88,25.92,4500.0
2012-05-23 11:30:00,25.99,25.99,25.89,25.93,1400.0,25.99,25.99,25.89,25.93,1400.0
2012-05-23 12:00:00,25.92,25.97,25.9,25.9,1700.0,25.92,25.97,25.9,25.9,1700.0
2012-05-23 12:30:00,25.91,25.95,25.9,25.95,400.0,25.91,25.95,25.9,25.95,400.0
2012-05-23 13:00:00,25.95,26.15,25.95,26.15,4500.0,25.95,26.15,25.95,26.15,4500.0
2012-05-23 13:30:00,26.18,26.4,26.12,26.2,3800.0,26.18,26.4,26.12,26.2,3800.0
2012-05-23 14:00:00,26.2,26.36,26.01,26.15,35700.0,26.2,26.36,26.01,26.15,35700.0
2012-05-23 14:30:00,26.15,26.31,26.05,26.29,5200.0,26.15,26.31,26.05,26.29,5200.0
2012-05-23 15:00:00,26.36,26.69,26.35,26.69,7300.0,26.36,26.69,26.35,26.69,7300.0
2012-05-23 15:30:00,26.73,27.03,26.73,26.94,10900.0,26.73,27.03,26.73,26.94,10900.0
2012-05-24 09:30:00,27.04,27.04,26.57,26.86,10900.0,27.04,27.04,26.57,26.86,10900.0
2012-05-24 10:00:00,26.88,26.88,26.49,26.66,6400.0,26.88,26.88,26.49,26.66,6400.0
2012-05-24 10:30:00,26.58,26.72,26.54,26.58,5400.0,26.58,26.72,26.54,26.58,5400.0
2012-05-24 11:00:00,26.53,26.68,26.52,26.58,3900.0,26.53,26.68,26.52,26.58,3900.0
2012-05-24 11:30:00,26.57,26.61,26.5,26.5,5100.0,26.57,26.61,26.5,26.5,5100.0
2012-05-24 12:00:00,26.53,26.65,26.52,26.6,4900.0,26.53,26.65,26.52,26.6,4900.0
2012-05-24 12:30:00,26.59,26.6,26.54,26.54,1300.0,26.59,26.6,26.54,26.54,1300.0
2012-05-24 13:00:00,26.59,26.73,26.59,26.6,1700.0,26.59,26.73,26.59,26.6,1700.0
2012-05-24 13:30:00,26.6,26.64,26.52,26.64,4700.0,26.6,26.64,26.52,26.64,4700.0
2012-05-24 14:00:00,26.6,26.61,26.49,26.54,5100.0,26.6,26.61,26.49,26.54,5100.0
2012-05-24 14:30:00,26.55,26.55,26.35,26.53,9200.0,26.55,26.55,26.35,26.53,9200.0
2012-05-24 15:00:00,26.5,26.62,26.45,26.51,15900.0,26.5,26.62,26.45,26.51,15900.0
2012-05-24 15:30:00,26.52,26.65,26.42,26.56,20500.0,26.52,26.65,26.42,26.56,20500.0
2012-05-25 09:30:00,26.55,26.55,26.25,26.25,1900.0,26.55,26.55,26.25,26.25,1900.0
2012-05-25 10:00:00,26.19,26.19,26.09,26.09,2200.0,26.19,26.19,26.09,26.09,2200.0
2012-05-25 10:30:00,26.09,26.13,26.0,26.02,6400.0,26.09,26.13,26.0,26.02,6400.0
2012-05-25 11:00:00,26.12,26.17,26.12,26.17,300.0,26.12,26.17,26.12,26.17,300.0
2012-05-25 11:30:00,26.24,26.25,26.24,26.25,300.0,26.24,26.25,26.24,26.25,300.0
2012-05-25 12:00:00,26.22,26.34,26.22,26.25,4600.0,26.22,26.34,26.22,26.25,4600.0
2012-05-25 12:30:00,26.2,26.27,26.2,26.2,4100.0,26.2,26.27,26.2,26.2,4100.0
2012-05-25 13:00:00,26.2,26.27,26.19,26.2,10900.0,26.2,26.27,26.19,26.2,10900.0
2012-05-25 13:30:00,26.23,26.28,26.17,26.19,14000.0,26.23,26.28,26.17,26.19,14000.0
2012-05-25 14:00:00,26.19,26.21,26.13,26.13,1800.0,26.19,26.21,26.13,26.13,1800.0
2012-05-25 14:30:00,26.13,26.13,26.13,26.13,200.0,26.13,26.13,26.13,26.13,200.0
2012-05-25 15:00:00,26.21,26.22,26.16,26.22,1400.0,26.21,26.22,26.16,26.22,1400.0
2012-05-25 15:30:00,26.17,26.23,26.16,26.2,29700.0,26.17,26.23,26.16,26.2,29700.0
2012-05-29 09:30:00,26.54,26.99,26.54,26.87,5600.0,26.54,26.99,26.54,26.87,5600.0
2012-05-29 10:00:00,26.82,26.87,26.81,26.87,2000.0,26.82,26.87,26.81,26.87,2000.0
2012-05-29 10:30:00,26.86,26.86,26.8,26.84,5300.0,26.86,26.86,26.8,26.84,5300.0
2012-05-29 11:00:00,26.84,26.84,26.71,26.72,7700.0,26.84,26.84,26.71,26.72,7700.0
2012-05-29 11:30:00,26.72,26.72,26.28,26.3,7200.0,26.72,26.72,26.28,26.3,7200.0
2012-05-29 12:00:00,26.28,26.49,26.25,26.49,12500.0,26.28,26.49,26.25,26.49,12500.0
2012-05-29 12:30:00,26.44,26.44,26.31,26.4,2000.0,26.44,26.44,26.31,26.4,2000.0
2012-05-29 13:00:00,26.37,26.45,26.35,26.35,2200.0,26.37,26.45,26.35,26.35,2200.0
2012-05-29 13:30:00,26.34,26.37,26.33,26.37,1400.0,26.34,26.37,26.33,26.37,1400.0
2012-05-29 14:00:00,26.43,26.43,26.35,26.4,5600.0,26.43,26.43,26.35,26.4,5600.0
2012-05-29 14:30:00,26.36,26.5,26.36,26.42,2800.0,26.36,26.5,26.36,26.42,2800.0
2012-05-29 15:00:00,26.42,26.5,26.42,26.46,3100.0,26.42,26.5,26.42,26.46,3100.0
2012-05-29 15:30:00,26.5,26.66,26.47,26.63,4400.0,26.5,26.66,26.47,26.63,4400.0
2012-05-30 09:30:00,26.36,26.36,26.02,26.12,6100.0,26.36,26.36,26.02,26.12,6100.0
2012-05-30 10:00:00,26.09,26.22,26.05,26.09,23500.0,26.09,26.22,26.05,26.09,23500.0
2012-05-30 10:30:00,26.15,26.18,26.03,26.08,8800.0,26.15,26.18,26.03,26.08,8800.0
2012-05-30 11:00:00,26.08,26.14,26.0,26.13,12100.0,26.08,26.14,26.0,26.13,12100.0
2012-05-30 11:30:00,26.1,26.19,26.0,26.0,8600.0,26.1,26.19,26.0,26.0,8600.0
2012-05-30 12:00:00,26.05,26.05,25.48,25.48,5700.0,26.05,26.05,25.48,25.48,5700.0
2012-05-30 12:30:00,25.47,25.54,25.42,25.53,3900.0,25.47,25.54,25.42,25.53,3900.0
2012-05-30 13:00:00,25.59,25.64,25.53,25.58,2800.0,25.59,25.64,25.53,25.58,2800.0
2012-05-30 13:30:00,25.62,25.65,25.52,25.65,4500.0,25.62,25.65,25.52,25.65,4500.0
2012-05-30 14:00:00,25.65,25.72,25.58,25.64,3700.0,25.65,25.72,25.58,25.64,3700.0
2012-05-30 14:30:00,25.64,25.64,25.58,25.58,1800.0,25.64,25.64,25.58,25.58,1800.0
2012-05-30 15:00:00,25.56,25.75,25.52,25.63,7500.0,25.56,25.75,25.52,25.63,7500.0
2012-05-30 15:30:00,25.53,25.74,25.5,25.71,11900.0,25.53,25.74,25.5,25.71,11900.0
2012-05-31 09:30:00,25.77,26.13,25.42,25.42,7600.0,25.77,26.13,25.42,25.42,7600.0
2012-05-31 10:00:00,25.35,25.55,25.19,25.29,3900.0,25.35,25.55,25.19,25.29,3900.0
2012-05-31 10:30:00,25.44,25.62,25.44,25.48,3700.0,25.44,25.62,25.44,25.48,3700.0
2012-05-31 11:00:00,25.4,25.46,25.35,25.35,3500.0,25.4,25.46,25.35,25.35,3500.0
2012-05-31 11:30:00,25.37,25.4,25.34,25.35,2300.0,25.37,25.4,25.34,25.35,2300.0
2012-05-31 12:00:00,25.41,25.41,25.26,25.26,72600.0,25.41,25.41,25.26,25.26,72600.0
2012-05-31 12:30:00,25.3,25.32,25.23,25.23,22700.0,25.3,25.32,25.23,25.23,22700.0
2012-05-31 13:00:00,25.17,25.18,25.06,25.06,3600.0,25.17,25.18,25.06,25.06,3600.0
2012-05-31 13:30:00,25.13,25.15,25.05,25.08,7900.0,25.13,25.15,25.05,25.08,7900.0
2012-05-31 14:00:00,25.12,25.36,25.11,25.24,7200.0,25.12,25.36,25.11,25.24,7200.0
2012-05-31 14:30:00,25.29,25.56,25.29,25.51,4200.0,25.29,25.56,25.29,25.51,4200.0
2012-05-31 15:00:00,25.48,25.73,25.47,25.73,4400.0,25.48,25.73,25.47,25.73,4400.0
2012-05-31 15:30:00,25.7,26.27,25.7,25.88,21200.0,25.7,26.27,25.7,25.88,21200.0
2012-06-01 09:30:00,25.04,25.36,25.04,25.19,8400.0,25.04,25.36,25.04,25.19,8400.0
2012-06-01 10:00:00,25.19,25.57,25.05,25.12,13000.0,25.19,25.57,25.05,25.12,13000.0
2012-06-01 10:30:00,25.12,25.14,24.78,24.79,11700.0,25.12,25.14,24.78,24.79,11700.0
2012-06-01 11:00:00,24.75,24.9,24.54,24.9,21100.0,24.75,24.9,24.54,24.9,21100.0
2012-06-01 11:30:00,24.82,24.82,24.57,24.64,6900.0,24.82,24.82,24.57,24.64,6900.0
2012-06-01 12:00:00,24.61,24.81,24.6,24.66,7700.0,24.61,24.81,24.6,24.66,7700.0
2012-06-01 12:30:00,24.63,24.63,24.55,24.63,4500.0,24.63,24.63,24.55,24.63,4500.0
2012-06-01 13:00:00,24.6,24.7,24.56,24.61,4900.0,24.6,24.7,24.56,24.61,4900.0
2012-06-01 13:30:00,24.58,24.59,24.42,24.55,14000.0,24.58,24.59,24.42,24.55,14000.0
2012-06-01 14:00:00,24.47,24.71,24.32,24.65,13500.0,24.47,24.71,24.32,24.65,13500.0
2012-06-01 14:30:00,24.59,24.68,24.48,24.48,7000.0,24.59,24.68,24.48,24.48,7000.0
2012-06-01 15:00:00,24.47,24.52,24.18,24.45,16700.0,24.47,24.52,24.18,24.45,16700.0
2012-06-01 15:30:00,24.44,24.49,24.11,24.25,20300.0,24.44,24.49,24.11,24.25,20300.0
2012-06-04 09:30:00,24.34,24.48,24.14,24.18,3900.0,24.34,24.48,24.14,24.18,3900.0
2012-06-04 10:00:00,24.18,24.2,23.58,23.78,24200.0,24.18,24.2,23.58,23.78,24200.0
2012-06-04 10:30:00,23.77,23.87,23.64,23.64,5200.0,23.77,23.87,23.64,23.64,5200.0
2012-06-04 11:00:00,23.66,23.73,23.26,23.35,11900.0,23.66,23.73,23.26,23.35,11900.0
2012-06-04 11:30:00,23.29,23.36,22.8,23.02,28400.0,23.29,23.36,22.8,23.02,28400.0
2012-06-04 12:00:00,22.99,23.11,22.53,22.54,15500.0,22.99,23.11,22.53,22.54,15500.0
2012-06-04 12:30:00,22.5,22.64,22.47,22.55,13700.0,22.5,22.64,22.47,22.55,13700.0
2012-06-04 13:00:00,22.49,22.6,22.4,22.59,11700.0,22.49,22.6,22.4,22.59,11700.0
2012-06-04 13:30:00,22.53,22.73,22.4,22.68,11500.0,22.53,22.73,22.4,22.68,11500.0
2012-06-04 14:00:00,22.76,23.06,22.71,23.06,13900.0,22.76,23.06,22.71,23.06,13900.0
2012-06-04 14:30:00,23.05,23.17,22.74,22.74,17400.0,23.05,23.17,22.74,22.74,17400.0
2012-06-04 15:00:00,22.75,22.93,22.65,22.84,17700.0,22.75,22.93,22.65,22.84,17700.0
2012-06-04 15:30:00,22.84,23.03,22.74,23.02,33600.0,22.84,23.03,22.74,23.02,33600.0
2012-06-05 09:30:00,22.93,23.3,22.68,23.18,3900.0,22.93,23.3,22.68,23.18,3900.0
2012-06-05 10:00:00,23.18,23.85,23.18,23.68,7200.0,23.18,23.85,23.18,23.68,7200.0
2012-06-05 10:30:00,23.82,24.17,23.59,23.94,21800.0,23.82,24.17,23.59,23.94,21800.0
2012-06-05 11:00:00,23.94,24.31,23.94,24.15,5700.0,23.94,24.31,23.94,24.15,5700.0
2012-06-05 11:30:00,24.15,24.15,23.84,23.85,12400.0,24.15,24.15,23.84,23.85,12400.0
2012-06-05 12:00:00,23.86,24.05,23.86,24.0,11500.0,23.86,24.05,23.86,24.0,11500.0
2012-06-05 12:30:00,23.98,24.1,23.97,24.1,20300.0,23.98,24.1,23.97,24.1,20300.0
2012-06-05 13:00:00,24.13,24.18,24.05,24.08,9100.0,24.13,24.18,24.05,24.08,9100.0
2012-06-05 13:30:00,24.09,24.19,24.01,24.18,10800.0,24.09,24.19,24.01,24.18,10800.0
2012-06-05 14:00:00,24.22,24.28,24.04,24.12,14500.0,24.22,24.28,24.04,24.12,14500.0
2012-06-05 14:30:00,24.11,24.72,24.11,24.46,13100.0,24.11,24.72,24.11,24.46,13100.0
2012-06-05 15:00:00,24.49,24.49,24.09,24.19,39900.0,24.49,24.49,24.09,24.19,39900.0
2012-06-05 15:30:00,24.2,24.71,24.06,24.25,95100.0,24.2,24.71,24.06,24.25,95100.0
2012-06-06 09:30:00,26.2,27.28,25.85,27.04,204200.0,26.2,27.28,25.85,27.04,204200.0
2012-06-06 10:00:00,27.13,27.13,26.21,26.5,81400.0,27.13,27.13,26.21,26.5,81400.0
2012-06-06 10:30:00,26.53,26.61,26.0,26.1,99200.0,26.53,26.61,26.0,26.1,99200.0
2012-06-06 11:00:00,26.1,26.17,25.65,25.86,62000.0,26.1,26.17,25.65,25.86,62000.0
2012-06-06 11:30:00,25.86,25.93,25.39,25.75,58300.0,25.86,25.93,25.39,25.75,58300.0
2012-06-06 12:00:00,25.75,25.83,25.38,25.47,39700.0,25.75,25.83,25.38,25.47,39700.0
2012-06-06 12:30:00,25.45,25.45,25.23,25.35,21000.0,25.45,25.45,25.23,25.35,21000.0
2012-06-06 13:00:00,25.3,25.44,25.3,25.38,44400.0,25.3,25.44,25.3,25.38,44400.0
2012-06-06 13:30:00,25.38,25.38,24.79,24.83,41400.0,25.38,25.38,24.79,24.83,41400.0
2012-06-06 14:00:00,24.84,24.85,23.94,24.04,43900.0,24.84,24.85,23.94,24.04,43900.0
2012-06-06 14:30:00,24.05,24.35,23.64,23.82,57100.0,24.05,24.35,23.64,23.82,57100.0
2012-06-06 15:00:00,23.78,23.92,22.76,23.86,46100.0,23.78,23.92,22.76,23.86,46100.0
2012-06-06 15:30:00,23.86,24.12,23.69,24.01,89000.0,23.86,24.12,23.69,24.01,89000.0
2012-06-07 09:30:00,24.57,24.65,24.08,24.34,51900.0,24.57,24.65,24.08,24.34,51900.0
2012-06-07 10:00:00,24.31,24.31,23.29,24.1,37900.0,24.31,24.31,23.29,24.1,37900.0
2012-06-07 10:30:00,24.1,24.15,23.64,23.96,43200.0,24.1,24.15,23.64,23.96,43200.0
2012-06-07 11:00:00,23.92,23.99,23.83,23.85,21900.0,23.92,23.99,23.83,23.85,21900.0
2012-06-07 11:30:00,23.86,24.05,23.86,23.94,7300.0,23.86,24.05,23.86,23.94,7300.0
2012-06-07 12:00:00,23.94,24.13,23.72,24.07,15900.0,23.94,24.13,23.72,24.07,15900.0
2012-06-07 12:30:00,24.01,24.1,23.83,23.83,14200.0,24.01,24.1,23.83,23.83,14200.0
2012-06-07 13:00:00,23.83,24.12,23.75,23.99,22000.0,23.83,24.12,23.75,23.99,22000.0
2012-06-07 13:30:00,24.05,24.05,23.92,23.98,14700.0,24.05,24.05,23.92,23.98,14700.0
2012-06-07 14:00:00,23.98,24.07,23.8,23.8,16500.0,23.98,24.07,23.8,23.8,16500.0
2012-06-07 14:30:00,23.79,23.93,23.3,23.51,24100.0,23.79,23.93,23.3,23.51,24100.0
2012-06-07 15:00:00,23.51,23.62,23.25,23.4,74700.0,23.51,23.62,23.25,23.4,74700.0
2012-06-07 15:30:00,23.41,23.41,22.61,22.69,72600.0,23.41,23.41,22.61,22.69,72600.0
2012-06-08 09:30:00,22.77,23.07,22.51,23.02,14600.0,22.77,23.07,22.51,23.02,14600.0
2012-06-08 10:00:00,23.01,23.26,22.64,23.01,32900.0,23.01,23.26,22.64,23.01,32900.0
2012-06-08 10:30:00,23.0,23.51,22.94,23.31,33200.0,23.0,23.51,22.94,23.31,33200.0
2012-06-08 11:00:00,23.23,23.38,23.18,23.3,8100.0,23.23,23.38,23.18,23.3,8100.0
2012-06-08 11:30:00,23.23,23.48,23.23,23.34,5800.0,23.23,23.48,23.23,23.34,5800.0
2012-06-08 12:00:00,23.29,23.33,23.23,23.29,3500.0,23.29,23.33,23.23,23.29,3500.0
2012-06-08 12:30:00,23.29,23.71,23.29,23.68,94700.0,23.29,23.71,23.29,23.68,94700.0
2012-06-08 13:00:00,23.73,23.99,23.64,23.96,6200.0,23.73,23.99,23.64,23.96,6200.0
2012-06-08 13:30:00,23.98,24.41,23.98,24.13,35000.0,23.98,24.41,23.98,24.13,35000.0
2012-06-08 14:00:00,24.22,24.35,24.0,24.0,14900.0,24.22,24.35,24.0,24.0,14900.0
2012-06-08 14:30:00,23.98,24.07,23.64,23.71,34500.0,23.98,24.07,23.64,23.71,34500.0
2012-06-08 15:00:00,23.78,23.78,23.46,23.46,20900.0,23.78,23.78,23.46,23.46,20900.0
2012-06-08 15:30:00,23.47,23.8,23.29,23.41,56400.0,23.47,23.8,23.29,23.41,56400.0
2012-06-11 09:30:00,23.89,24.08,23.25,23.31,26400.0,23.89,24.08,23.25,23.31,26400.0
2012-06-11 10:00:00,23.4,23.51,23.16,23.45,12900.0,23.4,23.51,23.16,23.45,12900.0
2012-06-11 10:30:00,23.46,23.67,23.45,23.53,18400.0,23.46,23.67,23.45,23.53,18400.0
2012-06-11 11:00:00,23.55,23.82,23.48,23.71,14100.0,23.55,23.82,23.48,23.71,14100.0
2012-06-11 11:30:00,23.7,24.07,23.65,24.0,26400.0,23.7,24.07,23.65,24.0,26400.0
2012-06-11 12:00:00,23.95,23.96,23.65,23.95,16700.0,23.95,23.96,23.65,23.95,16700.0
2012-06-11 12:30:00,23.94,24.2,23.9,24.17,14900.0,23.94,24.2,23.9,24.17,14900.0
2012-06-11 13:00:00,24.24,24.4,24.13,24.31,22500.0,24.24,24.4,24.13,24.31,22500.0
2012-06-11 13:30:00,24.31,24.33,24.19,24.24,22400.0,24.31,24.33,24.19,24.24,22400.0
2012-06-11 14:00:00,24.27,24.36,24.1,24.3,33600.0,24.27,24.36,24.1,24.3,33600.0
2012-06-11 14:30:00,24.34,24.37,23.99,24.31,26800.0,24.34,24.37,23.99,24.31,26800.0
2012-06-11 15:00:00,24.28,24.28,23.98,24.26,28600.0,24.28,24.28,23.98,24.26,28600.0
2012-06-11 15:30:00,24.29,24.35,24.13,24.2,40400.0,24.29,24.35,24.13,24.2,40400.0
2012-06-12 09:30:00,24.18,24.18,23.82,24.04,10700.0,24.18,24.18,23.82,24.04,10700.0
2012-06-12 10:00:00,23.95,24.05,23.7,23.91,28500.0,23.95,24.05,23.7,23.91,28500.0
2012-06-12 10:30:00,23.9,24.23,23.75,24.17,16300.0,23.9,24.23,23.75,24.17,16300.0
2012-06-12 11:00:00,24.13,24.35,24.13,24.25,11300.0,24.13,24.35,24.13,24.25,11300.0
2012-06-12 11:30:00,24.31,24.34,24.18,24.21,6900.0,24.31,24.34,24.18,24.21,6900.0
2012-06-12 12:00:00,24.2,24.32,24.09,24.29,10400.0,24.2,24.32,24.09,24.29,10400.0
2012-06-12 12:30:00,24.28,24.29,24.04,24.21,34900.0,24.28,24.29,24.04,24.21,34900.0
2012-06-12 13:00:00,24.21,24.29,24.21,24.27,7600.0,24.21,24.29,24.21,24.27,7600.0
2012-06-12 13:30:00,24.28,24.3,24.2,24.25,12000.0,24.28,24.3,24.2,24.25,12000.0
2012-06-12 14:00:00,24.24,24.32,24.24,24.27,12900.0,24.24,24.32,24.24,24.27,12900.0
2012-06-12 14:30:00,24.28,24.33,24.25,24.27,107500.0,24.28,24.33,24.25,24.27,107500.0
2012-06-12 15:00:00,24.26,24.32,24.24,24.3,17600.0,24.26,24.32,24.24,24.3,17600.0
2012-06-12 15:30:00,24.3,24.32,24.21,24.3,36500.0,24.3,24.32,24.21,24.3,36500.0
2012-06-13 09:30:00,24.16,24.32,23.97,23.97,9700.0,24.16,24.32,23.97,23.97,9700.0
2012-06-13 10:00:00,23.99,24.32,23.95,24.3,16700.0,23.99,24.32,23.95,24.3,16700.0
2012-06-13 10:30:00,24.3,24.69,24.29,24.69,36500.0,24.3,24.69,24.29,24.69,36500.0
2012-06-13 11:00:00,24.74,24.97,24.63,24.78,16700.0,24.74,24.97,24.63,24.78,16700.0
2012-06-13 11:30:00,24.83,24.95,24.78,24.95,5800.0,24.83,24.95,24.78,24.95,5800.0
2012-06-13 12:00:00,24.95,25.13,24.75,24.94,15000.0,24.95,25.13,24.75,24.94,15000.0
2012-06-13 12:30:00,25.0,25.17,24.94,25.05,14700.0,25.0,25.17,24.94,25.05,14700.0
2012-06-13 13:00:00,25.08,25.25,25.08,25.22,17900.0,25.08,25.25,25.08,25.22,17900.0
2012-06-13 13:30:00,25.24,25.35,25.05,25.08,17800.0,25.24,25.35,25.05,25.08,17800.0
2012-06-13 14:00:00,25.06,25.25,24.98,25.24,15500.0,25.06,25.25,24.98,25.24,15500.0
2012-06-13 14:30:00,25.24,25.3,25.22,25.29,14800.0,25.24,25.3,25.22,25.29,14800.0
2012-06-13 15:00:00,25.29,25.35,25.1,25.17,24200.0,25.29,25.35,25.1,25.17,24200.0
2012-06-13 15:30:00,25.13,25.18,24.83,25.12,99100.0,25.13,25.18,24.83,25.12,99100.0
2012-06-14 09:30:00,25.0,25.39,24.93,25.29,12100.0,25.0,25.39,24.93,25.29,12100.0
2012-06-14 10:00:00,25.33,25.52,25.18,25.31,25100.0,25.33,25.52,25.18,25.31,25100.0
2012-06-14 10:30:00,25.31,25.61,25.3,25.56,18700.0,25.31,25.61,25.3,25.56,18700.0
2012-06-14 11:00:00,25.61,25.64,25.47,25.49,13300.0,25.61,25.64,25.47,25.49,13300.0
2012-06-14 11:30:00,25.49,25.6,25.46,25.48,23100.0,25.49,25.6,25.46,25.48,23100.0
2012-06-14 12:00:00,25.45,25.58,25.44,25.46,11000.0,25.45,25.58,25.44,25.46,11000.0
2012-06-14 12:30:00,25.45,25.75,25.45,25.74,16100.0,25.45,25.75,25.45,25.74,16100.0
2012-06-14 13:00:00,25.75,25.99,25.35,25.35,22600.0,25.75,25.99,25.35,25.35,22600.0
2012-06-14 13:30:00,25.41,25.43,25.13,25.25,15700.0,25.41,25.43,25.13,25.25,15700.0
2012-06-14 14:00:00,25.28,25.35,25.21,25.21,9200.0,25.28,25.35,25.21,25.21,9200.0
2012-06-14 14:30:00,25.23,25.36,24.91,25.29,31200.0,25.23,25.36,24.91,25.29,31200.0
2012-06-14 15:00:00,25.3,25.81,25.19,25.49,19700.0,25.3,25.81,25.19,25.49,19700.0
2012-06-14 15:30:00,25.46,25.93,25.46,25.84,25500.0,25.46,25.93,25.46,25.84,25500.0
2012-06-15 09:30:00,26.0,26.39,25.93,26.37,55800.0,26.0,26.39,25.93,26.37,55800.0
2012-06-15 10:00:00,26.34,26.79,26.34,26.79,26000.0,26.34,26.79,26.34,26.79,26000.0
2012-06-15 10:30:00,26.85,26.97,26.7,26.72,16500.0,26.85,26.97,26.7,26.72,16500.0
2012-06-15 11:00:00,26.78,26.87,26.7,26.79,8000.0,26.78,26.87,26.7,26.79,8000.0
2012-06-15 11:30:00,26.82,26.96,26.79,26.83,10400.0,26.82,26.96,26.79,26.83,10400.0
2012-06-15 12:00:00,26.84,26.87,26.78,26.8,7800.0,26.84,26.87,26.78,26.8,7800.0
2012-06-15 12:30:00,26.8,26.83,26.72,26.83,10000.0,26.8,26.83,26.72,26.83,10000.0
2012-06-15 13:00:00,26.84,26.86,26.77,26.83,9300.0,26.84,26.86,26.77,26.83,9300.0
2012-06-15 13:30:00,26.84,26.91,26.77,26.77,13600.0,26.84,26.91,26.77,26.77,13600.0
2012-06-15 14:00:00,26.77,26.78,26.55,26.59,54700.0,26.77,26.78,26.55,26.59,54700.0
2012-06-15 14:30:00,26.61,26.69,26.53,26.69,16700.0,26.61,26.69,26.53,26.69,16700.0
2012-06-15 15:00:00,26.68,26.72,26.5,26.64,15900.0,26.68,26.72,26.5,26.64,15900.0
2012-06-15 15:30:00,26.65,26.82,26.55,26.79,50900.0,26.65,26.82,26.55,26.79,50900.0
2012-06-18 09:30:00,26.45,26.74,26.39,26.54,3200.0,26.45,26.74,26.39,26.54,3200.0
2012-06-18 10:00:00,26.62,26.7,26.54,26.61,5500.0,26.62,26.7,26.54,26.61,5500.0
2012-06-18 10:30:00,26.59,26.63,26.29,26.5,14900.0,26.59,26.63,26.29,26.5,14900.0
2012-06-18 11:00:00,26.51,26.55,26.26,26.47,23900.0,26.51,26.55,26.26,26.47,23900.0
2012-06-18 11:30:00,26.49,26.75,26.38,26.71,17100.0,26.49,26.75,26.38,26.71,17100.0
2012-06-18 12:00:00,26.65,27.2,26.65,27.2,8200.0,26.65,27.2,26.65,27.2,8200.0
2012-06-18 12:30:00,27.18,27.48,27.12,27.44,15400.0,27.18,27.48,27.12,27.44,15400.0
2012-06-18 13:00:00,27.39,27.49,27.33,27.42,8900.0,27.39,27.49,27.33,27.42,8900.0
2012-06-18 13:30:00,27.42,27.68,27.41,27.67,14800.0,27.42,27.68,27.41,27.67,14800.0
2012-06-18 14:00:00,27.67,27.75,27.51,27.63,12200.0,27.67,27.75,27.51,27.63,12200.0
2012-06-18 14:30:00,27.59,27.79,27.59,27.74,19200.0,27.59,27.79,27.59,27.74,19200.0
2012-06-18 15:00:00,27.76,27.8,27.55,27.71,13300.0,27.76,27.8,27.55,27.71,13300.0
2012-06-18 15:30:00,27.72,27.78,27.54,27.55,33300.0,27.72,27.78,27.54,27.55,33300.0
2012-06-19 09:30:00,27.81,28.0,27.69,27.78,12000.0,27.81,28.0,27.69,27.78,12000.0
2012-06-19 10:00:00,27.85,28.2,27.75,28.13,18200.0,27.85,28.2,27.75,28.13,18200.0
2012-06-19 10:30:00,28.17,28.2,28.03,28.1,6700.0,28.17,28.2,28.03,28.1,6700.0
2012-06-19 11:00:00,28.09,28.09,27.86,27.93,7700.0,28.09,28.09,27.86,27.93,7700.0
2012-06-19 11:30:00,27.94,27.95,27.84,27.93,12000.0,27.94,27.95,27.84,27.93,12000.0
2012-06-19 12:00:00,27.97,28.01,27.89,27.9,4500.0,27.97,28.01,27.89,27.9,4500.0
2012-06-19 12:30:00,27.86,27.89,27.75,27.79,9400.0,27.86,27.89,27.75,27.79,9400.0
2012-06-19 13:00:00,27.8,27.95,27.76,27.95,9000.0,27.8,27.95,27.76,27.95,9000.0
2012-06-19 13:30:00,27.89,28.06,27.89,28.04,8100.0,27.89,28.06,27.89,28.04,8100.0
2012-06-19 14:00:00,28.06,28.1,27.98,27.98,7700.0,28.06,28.1,27.98,27.98,7700.0
2012-06-19 14:30:00,28.01,28.1,27.95,28.06,13700.0,28.01,28.1,27.95,28.06,13700.0
2012-06-19 15:00:00,28.07,28.44,28.05,28.44,13100.0,28.07,28.44,28.05,28.44,13100.0
2012-06-19 15:30:00,28.41,28.81,28.35,28.77,33800.0,28.41,28.81,28.35,28.77,33800.0
2012-06-20 09:30:00,28.39,28.71,28.26,28.35,57300.0,28.39,28.71,28.26,28.35,57300.0
2012-06-20 10:00:00,28.27,28.35,28.17,28.32,15700.0,28.27,28.35,28.17,28.32,15700.0
2012-06-20 10:30:00,28.32,28.33,28.19,28.26,9600.0,28.32,28.33,28.19,28.26,9600.0
2012-06-20 11:00:00,28.23,28.54,28.19,28.51,12900.0,28.23,28.54,28.19,28.51,12900.0
2012-06-20 11:30:00,28.48,28.48,28.33,28.33,3500.0,28.48,28.48,28.33,28.33,3500.0
2012-06-20 12:00:00,28.3,28.4,28.17,28.27,22600.0,28.3,28.4,28.17,28.27,22600.0
2012-06-20 12:30:00,28.34,28.55,28.22,28.42,16200.0,28.34,28.55,28.22,28.42,16200.0
2012-06-20 13:00:00,28.48,28.59,28.47,28.5,9500.0,28.48,28.59,28.47,28.5,9500.0
2012-06-20 13:30:00,28.47,28.56,28.42,28.52,5200.0,28.47,28.56,28.42,28.52,5200.0
2012-06-20 14:00:00,28.55,28.55,28.46,28.49,3600.0,28.55,28.55,28.46,28.49,3600.0
2012-06-20 14:30:00,28.5,28.68,28.5,28.57,13200.0,28.5,28.68,28.5,28.57,13200.0
2012-06-20 15:00:00,28.65,28.87,28.63,28.85,9600.0,28.65,28.87,28.63,28.85,9600.0
2012-06-20 15:30:00,28.86,29.5,28.8,29.35,30500.0,28.86,29.5,28.8,29.35,30500.0
2012-06-21 09:30:00,29.05,29.05,28.66,28.76,6700.0,29.05,29.05,28.66,28.76,6700.0
2012-06-21 10:00:00,28.75,28.86,28.21,28.37,145500.0,28.75,28.86,28.21,28.37,145500.0
2012-06-21 10:30:00,28.36,28.47,28.28,28.47,5400.0,28.36,28.47,28.28,28.47,5400.0
2012-06-21 11:00:00,28.48,28.48,27.91,27.91,68800.0,28.48,28.48,27.91,27.91,68800.0
2012-06-21 11:30:00,27.94,27.94,27.75,27.89,14700.0,27.94,27.94,27.75,27.89,14700.0
2012-06-21 12:00:00,27.92,27.92,27.62,27.62,23000.0,27.92,27.92,27.62,27.62,23000.0
2012-06-21 12:30:00,27.53,27.8,27.51,27.8,10400.0,27.53,27.8,27.51,27.8,10400.0
2012-06-21 13:00:00,27.76,27.8,27.7,27.77,4400.0,27.76,27.8,27.7,27.77,4400.0
2012-06-21 13:30:00,27.78,27.78,27.64,27.77,15200.0,27.78,27.78,27.64,27.77,15200.0
2012-06-21 14:00:00,27.78,27.89,27.67,27.88,10200.0,27.78,27.89,27.67,27.88,10200.0
2012-06-21 14:30:00,27.87,28.25,27.87,28.16,11800.0,27.87,28.25,27.87,28.16,11800.0
2012-06-21 15:00:00,28.18,28.25,27.97,28.21,20700.0,28.18,28.25,27.97,28.21,20700.0
2012-06-21 15:30:00,28.21,28.31,28.05,28.24,51100.0,28.21,28.31,28.05,28.24,51100.0
2012-06-22 09:30:00,28.46,28.56,28.02,28.55,8600.0,28.46,28.56,28.02,28.55,8600.0
2012-06-22 10:00:00,28.65,28.9,28.64,28.87,17800.0,28.65,28.9,28.64,28.87,17800.0
2012-06-22 10:30:00,28.88,28.97,28.6,28.97,18800.0,28.88,28.97,28.6,28.97,18800.0
2012-06-22 11:00:00,28.97,28.97,28.71,28.8,13100.0,28.97,28.97,28.71,28.8,13100.0
2012-06-22 11:30:00,28.8,28.9,28.73,28.88,13900.0,28.8,28.9,28.73,28.88,13900.0
2012-06-22 12:00:00,28.88,28.99,28.79,28.84,17600.0,28.88,28.99,28.79,28.84,17600.0
2012-06-22 12:30:00,28.9,29.02,28.81,28.98,24000.0,28.9,29.02,28.81,28.98,24000.0
2012-06-22 13:00:00,28.99,29.08,28.81,28.85,15600.0,28.99,29.08,28.81,28.85,15600.0
2012-06-22 13:30:00,28.85,28.91,28.7,28.8,35100.0,28.85,28.91,28.7,28.8,35100.0
2012-06-22 14:00:00,28.8,29.15,28.8,28.94,21000.0,28.8,29.15,28.8,28.94,21000.0
2012-06-22 14:30:00,28.93,29.15,28.9,28.99,23800.0,28.93,29.15,28.9,28.99,23800.0
2012-06-22 15:00:00,29.0,29.03,28.89,28.93,15800.0,29.0,29.03,28.89,28.93,15800.0
2012-06-22 15:30:00,28.93,29.1,28.19,29.09,175000.0,28.93,29.1,28.19,29.09,175000.0
2012-06-25 09:30:00,28.67,29.29,28.07,28.62,15800.0,28.67,29.29,28.07,28.62,15800.0
2012-06-25 10:00:00,28.66,28.77,28.53,28.61,9000.0,28.66,28.77,28.53,28.61,9000.0
2012-06-25 10:30:00,28.61,28.66,28.55,28.65,11000.0,28.61,28.66,28.55,28.65,11000.0
2012-06-25 11:00:00,28.54,28.64,28.51,28.64,10200.0,28.54,28.64,28.51,28.64,10200.0
2012-06-25 11:30:00,28.63,28.66,28.55,28.63,20300.0,28.63,28.66,28.55,28.63,20300.0
2012-06-25 12:00:00,28.63,28.68,28.56,28.66,13600.0,28.63,28.68,28.56,28.66,13600.0
2012-06-25 12:30:00,28.64,28.72,28.59,28.67,23600.0,28.64,28.72,28.59,28.67,23600.0
2012-06-25 13:00:00,28.67,28.7,28.65,28.67,14300.0,28.67,28.7,28.65,28.67,14300.0
2012-06-25 13:30:00,28.67,28.79,28.63,28.68,24400.0,28.67,28.79,28.63,28.68,24400.0
2012-06-25 14:00:00,28.67,28.76,28.59,28.71,48300.0,28.67,28.76,28.59,28.71,48300.0
2012-06-25 14:30:00,28.73,28.77,28.67,28.67,28800.0,28.73,28.77,28.67,28.67,28800.0
2012-06-25 15:00:00,28.71,28.87,28.67,28.83,32200.0,28.71,28.87,28.67,28.83,32200.0
2012-06-25 15:30:00,28.82,28.9,28.72,28.75,147500.0,28.82,28.9,28.72,28.75,147500.0
2012-06-26 09:30:00,28.56,29.09,28.56,29.02,15400.0,28.56,29.09,28.56,29.02,15400.0
2012-06-26 10:00:00,29.03,29.03,28.8,28.9,50500.0,29.03,29.03,28.8,28.9,50500.0
2012-06-26 10:30:00,28.99,29.0,28.71,28.73,15000.0,28.99,29.0,28.71,28.73,15000.0
2012-06-26 11:00:00,28.8,28.88,28.67,28.79,23900.0,28.8,28.88,28.67,28.79,23900.0
2012-06-26 11:30:00,28.74,28.95,28.7,28.93,15700.0,28.74,28.95,28.7,28.93,15700.0
2012-06-26 12:00:00,28.92,29.07,28.92,28.97,9500.0,28.92,29.07,28.92,28.97,9500.0
2012-06-26 12:30:00,28.97,29.16,28.97,29.0,3900.0,28.97,29.16,28.97,29.0,3900.0
2012-06-26 13:00:00,29.0,29.01,28.9,28.93,11500.0,29.0,29.01,28.9,28.93,11500.0
2012-06-26 13:30:00,28.96,29.12,28.92,29.07,4300.0,28.96,29.12,28.92,29.07,4300.0
2012-06-26 14:00:00,29.06,29.1,29.0,29.1,10900.0,29.06,29.1,29.0,29.1,10900.0
2012-06-26 14:30:00,29.12,29.18,28.95,29.06,15400.0,29.12,29.18,28.95,29.06,15400.0
2012-06-26 15:00:00,29.09,29.11,28.97,29.04,13600.0,29.09,29.11,28.97,29.04,13600.0
2012-06-26 15:30:00,29.09,29.18,28.94,29.02,88600.0,29.09,29.18,28.94,29.02,88600.0
2012-06-27 09:30:00,28.41,29.2,28.41,28.78,7200.0,28.41,29.2,28.41,28.78,7200.0
2012-06-27 10:00:00,28.9,29.0,28.81,28.95,1400.0,28.9,29.0,28.81,28.95,1400.0
2012-06-27 10:30:00,29.21,29.44,29.17,29.21,11000.0,29.21,29.44,29.17,29.21,11000.0
2012-06-27 11:00:00,29.18,29.19,28.92,29.01,18700.0,29.18,29.19,28.92,29.01,18700.0
2012-06-27 11:30:00,29.08,29.25,29.02,29.02,3800.0,29.08,29.25,29.02,29.02,3800.0
2012-06-27 12:00:00,29.05,29.34,29.01,29.02,6400.0,29.05,29.34,29.01,29.02,6400.0
2012-06-27 12:30:00,29.01,29.1,29.01,29.08,6000.0,29.01,29.1,29.01,29.08,6000.0
2012-06-27 13:00:00,29.1,29.25,29.09,29.13,10500.0,29.1,29.25,29.09,29.13,10500.0
2012-06-27 13:30:00,29.19,29.19,28.94,29.05,11800.0,29.19,29.19,28.94,29.05,11800.0
2012-06-27 14:00:00,29.1,29.22,28.95,29.06,13900.0,29.1,29.22,28.95,29.06,13900.0
2012-06-27 14:30:00,29.1,29.23,29.05,29.14,16500.0,29.1,29.23,29.05,29.14,16500.0
2012-06-27 15:00:00,29.22,29.46,29.07,29.28,32100.0,29.22,29.46,29.07,29.28,32100.0
2012-06-27 15:30:00,29.28,29.41,29.14,29.2,95900.0,29.28,29.41,29.14,29.2,95900.0
2012-06-28 09:30:00,28.88,29.33,28.49,28.51,9600.0,28.88,29.33,28.49,28.51,9600.0
2012-06-28 10:00:00,28.62,28.73,28.51,28.59,9000.0,28.62,28.73,28.51,28.59,9000.0
2012-06-28 10:30:00,28.58,28.66,28.5,28.66,7600.0,28.58,28.66,28.5,28.66,7600.0
2012-06-28 11:00:00,28.64,28.66,28.64,28.66,200.0,28.64,28.66,28.64,28.66,200.0
2012-06-28 11:30:00,28.65,28.78,28.64,28.65,1800.0,28.65,28.78,28.64,28.65,1800.0
2012-06-28 12:00:00,28.65,28.65,28.4,28.49,3700.0,28.65,28.65,28.4,28.49,3700.0
2012-06-28 12:30:00,28.43,28.54,28.37,28.51,3500.0,28.43,28.54,28.37,28.51,3500.0
2012-06-28 13:00:00,28.44,28.45,28.38,28.45,2700.0,28.44,28.45,28.38,28.45,2700.0
2012-06-28 13:30:00,28.38,28.43,28.27,28.34,9900.0,28.38,28.43,28.27,28.34,9900.0
2012-06-28 14:00:00,28.34,28.38,27.8,28.1,34300.0,28.34,28.38,27.8,28.1,34300.0
2012-06-28 14:30:00,28.11,28.13,27.96,28.01,16900.0,28.11,28.13,27.96,28.01,16900.0
2012-06-28 15:00:00,28.06,28.16,27.73,27.97,34300.0,28.06,28.16,27.73,27.97,34300.0
2012-06-28 15:30:00,27.95,28.05,26.83,26.89,77000.0,27.95,28.05,26.83,26.89,77000.0
2012-06-29 09:30:00,27.87,28.09,27.4,27.4,16800.0,27.87,28.09,27.4,27.4,16800.0
2012-06-29 10:00:00,27.45,27.55,27.26,27.55,11300.0,27.45,27.55,27.26,27.55,11300.0
2012-06-29 10:30:00,27.49,27.8,27.38,27.73,17500.0,27.49,27.8,27.38,27.73,17500.0
2012-06-29 11:00:00,27.87,27.88,27.51,27.66,5700.0,27.87,27.88,27.51,27.66,5700.0
2012-06-29 11:30:00,27.65,27.75,27.61,27.71,3600.0,27.65,27.75,27.61,27.71,3600.0
2012-06-29 12:00:00,27.74,27.88,27.74,27.88,6200.0,27.74,27.88,27.74,27.88,6200.0
2012-06-29 12:30:00,27.86,28.19,27.85,28.01,21400.0,27.86,28.19,27.85,28.01,21400.0
2012-06-29 13:00:00,28.13,28.13,27.93,28.02,17000.0,28.13,28.13,27.93,28.02,17000.0
2012-06-29 13:30:00,28.02,28.13,28.0,28.1,22000.0,28.02,28.13,28.0,28.1,22000.0
2012-06-29 14:00:00,28.14,28.14,27.97,28.03,8400.0,28.14,28.14,27.97,28.03,8400.0
2012-06-29 14:30:00,28.04,28.08,27.97,28.01,4700.0,28.04,28.08,27.97,28.01,4700.0
2012-06-29 15:00:00,28.02,28.08,27.96,28.01,13400.0,28.02,28.08,27.96,28.01,13400.0
2012-06-29 15:30:00,27.97,28.14,27.91,28.14,30300.0,27.97,28.14,27.91,28.14,30300.0
2012-07-02 09:30:00,28.25,28.32,28.13,28.24,4800.0,28.25,28.32,28.13,28.24,4800.0
2012-07-02 10:00:00,28.15,28.22,27.8,28.11,5700.0,28.15,28.22,27.8,28.11,5700.0
2012-07-02 10:30:00,28.06,28.09,27.88,27.97,5500.0,28.06,28.09,27.88,27.97,5500.0
2012-07-02 11:00:00,27.96,27.98,27.62,27.63,9400.0,27.96,27.98,27.62,27.63,9400.0
2012-07-02 11:30:00,27.66,27.73,27.62,27.72,3300.0,27.66,27.73,27.62,27.72,3300.0
2012-07-02 12:00:00,27.74,27.74,27.7,27.7,1000.0,27.74,27.74,27.7,27.7,1000.0
2012-07-02 12:30:00,27.7,27.84,27.68,27.84,7200.0,27.7,27.84,27.68,27.84,7200.0
2012-07-02 13:00:00,27.83,27.89,27.81,27.84,3600.0,27.83,27.89,27.81,27.84,3600.0
2012-07-02 13:30:00,27.84,27.84,27.63,27.65,6300.0,27.84,27.84,27.63,27.65,6300.0
2012-07-02 14:00:00,27.69,27.79,27.63,27.68,10600.0,27.69,27.79,27.63,27.68,10600.0
2012-07-02 14:30:00,27.69,27.97,27.67,27.82,24600.0,27.69,27.97,27.67,27.82,24600.0
2012-07-02 15:00:00,27.85,27.98,27.84,27.96,6700.0,27.85,27.98,27.84,27.96,6700.0
2012-07-02 15:30:00,27.97,28.49,27.87,28.14,95900.0,27.97,28.49,27.87,28.14,95900.0
2012-07-03 09:30:00,28.03,28.11,27.72,27.97,14700.0,28.03,28.11,27.72,27.97,14700.0
2012-07-03 10:00:00,28.01,28.16,28.0,28.03,11400.0,28.01,28.16,28.0,28.03,11400.0
2012-07-03 10:30:00,28.0,28.0,27.86,27.96,20400.0,28.0,28.0,27.86,27.96,20400.0
2012-07-03 11:00:00,27.98,28.06,27.89,28.06,33800.0,27.98,28.06,27.89,28.06,33800.0
2012-07-03 11:30:00,28.07,28.07,27.95,27.96,14000.0,28.07,28.07,27.95,27.96,14000.0
2012-07-03 12:00:00,27.95,27.99,27.68,27.9,18200.0,27.95,27.99,27.68,27.9,18200.0
2012-07-03 12:30:00,27.85,27.85,27.64,27.78,6600.0,27.85,27.85,27.64,27.78,6600.0
2012-07-05 09:30:00,27.68,28.28,27.21,27.29,9700.0,27.68,28.28,27.21,27.29,9700.0
2012-07-05 10:00:00,27.34,27.35,26.89,27.19,10300.0,27.34,27.35,26.89,27.19,10300.0
2012-07-05 10:30:00,27.12,27.45,27.12,27.27,22900.0,27.12,27.45,27.12,27.27,22900.0
2012-07-05 11:00:00,27.23,27.28,27.08,27.19,5900.0,27.23,27.28,27.08,27.19,5900.0
2012-07-05 11:30:00,27.23,27.34,27.19,27.28,20100.0,27.23,27.34,27.19,27.28,20100.0
2012-07-05 12:00:00,27.28,27.29,27.16,27.16,1800.0,27.28,27.29,27.16,27.16,1800.0
2012-07-05 12:30:00,27.22,27.33,27.17,27.3,4500.0,27.22,27.33,27.17,27.3,4500.0
2012-07-05 13:00:00,27.32,27.32,27.24,27.28,1100.0,27.32,27.32,27.24,27.28,1100.0
2012-07-05 13:30:00,27.27,27.31,27.16,27.31,7600.0,27.27,27.31,27.16,27.31,7600.0
2012-07-05 14:00:00,27.28,27.33,27.25,27.25,3900.0,27.28,27.33,27.25,27.25,3900.0
2012-07-05 14:30:00,27.27,27.31,27.22,27.23,2400.0,27.27,27.31,27.22,27.23,2400.0
2012-07-05 15:00:00,27.25,27.34,27.17,27.31,8000.0,27.25,27.34,27.17,27.31,8000.0
2012-07-05 15:30:00,27.29,27.3,27.0,27.11,24900.0,27.29,27.3,27.0,27.11,24900.0
2012-07-06 09:30:00,26.77,27.05,26.6,26.97,18000.0,26.77,27.05,26.6,26.97,18000.0
2012-07-06 10:00:00,27.01,27.01,26.73,26.83,8300.0,27.01,27.01,26.73,26.83,8300.0
2012-07-06 10:30:00,26.89,26.9,26.78,26.9,3700.0,26.89,26.9,26.78,26.9,3700.0
2012-07-06 11:00:00,26.91,26.94,26.71,26.79,14500.0,26.91,26.94,26.71,26.79,14500.0
2012-07-06 11:30:00,26.75,26.83,26.56,26.76,8200.0,26.75,26.83,26.56,26.76,8200.0
2012-07-06 12:00:00,26.69,26.8,26.68,26.77,3900.0,26.69,26.8,26.68,26.77,3900.0
2012-07-06 12:30:00,26.79,26.8,26.72,26.73,7600.0,26.79,26.8,26.72,26.73,7600.0
2012-07-06 13:00:00,26.71,26.78,26.71,26.76,5300.0,26.71,26.78,26.71,26.76,5300.0
2012-07-06 13:30:00,26.76,26.76,26.58,26.69,17500.0,26.76,26.76,26.58,26.69,17500.0
2012-07-06 14:00:00,26.62,26.66,26.45,26.53,17900.0,26.62,26.66,26.45,26.53,17900.0
2012-07-06 14:30:00,26.53,26.67,26.44,26.64,8000.0,26.53,26.67,26.44,26.64,8000.0
2012-07-06 15:00:00,26.65,26.98,26.65,26.86,15700.0,26.65,26.98,26.65,26.86,15700.0
2012-07-06 15:30:00,26.84,26.92,26.77,26.8,21500.0,26.84,26.92,26.77,26.8,21500.0
2012-07-09 09:30:00,26.73,26.84,26.33,26.46,12800.0,26.73,26.84,26.33,26.46,12800.0
2012-07-09 10:00:00,26.46,26.46,25.94,26.02,18800.0,26.46,26.46,25.94,26.02,18800.0
2012-07-09 10:30:00,25.99,26.16,25.91,26.03,11400.0,25.99,26.16,25.91,26.03,11400.0
2012-07-09 11:00:00,26.04,26.04,25.37,25.37,17400.0,26.04,26.04,25.37,25.37,17400.0
2012-07-09 11:30:00,25.39,25.41,24.5,24.5,38600.0,25.39,25.41,24.5,24.5,38600.0
2012-07-09 12:00:00,24.46,25.12,24.45,25.0,20100.0,24.46,25.12,24.45,25.0,20100.0
2012-07-09 12:30:00,25.0,25.22,25.0,25.16,11700.0,25.0,25.22,25.0,25.16,11700.0
2012-07-09 13:00:00,25.13,25.33,25.13,25.26,16600.0,25.13,25.33,25.13,25.26,16600.0
2012-07-09 13:30:00,25.2,25.36,25.16,25.16,47100.0,25.2,25.36,25.16,25.16,47100.0
2012-07-09 14:00:00,25.17,25.49,25.16,25.23,37400.0,25.17,25.49,25.16,25.23,37400.0
2012-07-09 14:30:00,25.22,25.24,24.93,25.1,40900.0,25.22,25.24,24.93,25.1,40900.0
2012-07-09 15:00:00,25.11,25.47,25.08,25.39,26100.0,25.11,25.47,25.08,25.39,26100.0
2012-07-09 15:30:00,25.39,25.43,25.16,25.28,52700.0,25.39,25.43,25.16,25.28,52700.0
2012-07-10 09:30:00,25.34,25.56,25.34,25.51,13300.0,25.34,25.56,25.34,25.51,13300.0
2012-07-10 10:00:00,25.51,25.53,25.24,25.4,16700.0,25.51,25.53,25.24,25.4,16700.0
2012-07-10 10:30:00,25.4,25.48,25.38,25.4,9000.0,25.4,25.48,25.38,25.4,9000.0
2012-07-10 11:00:00,25.43,25.44,25.07,25.36,25900.0,25.43,25.44,25.07,25.36,25900.0
2012-07-10 11:30:00,25.36,25.45,25.26,25.45,12700.0,25.36,25.45,25.26,25.45,12700.0
2012-07-10 12:00:00,25.47,25.52,25.39,25.45,17300.0,25.47,25.52,25.39,25.45,17300.0
2012-07-10 12:30:00,25.5,25.5,25.44,25.47,20500.0,25.5,25.5,25.44,25.47,20500.0
2012-07-10 13:00:00,25.47,25.5,25.38,25.49,22300.0,25.47,25.5,25.38,25.49,22300.0
2012-07-10 13:30:00,25.51,25.51,25.36,25.44,28400.0,25.51,25.51,25.36,25.44,28400.0
2012-07-10 14:00:00,25.45,25.45,25.25,25.28,14900.0,25.45,25.45,25.25,25.28,14900.0
2012-07-10 14:30:00,25.29,25.52,25.12,25.3,35500.0,25.29,25.52,25.12,25.3,35500.0
2012-07-10 15:00:00,25.28,25.5,25.27,25.44,32600.0,25.28,25.5,25.27,25.44,32600.0
2012-07-10 15:30:00,25.44,25.45,25.27,25.44,44000.0,25.44,25.45,25.27,25.44,44000.0
2012-07-11 09:30:00,25.46,25.53,25.28,25.45,8400.0,25.46,25.53,25.28,25.45,8400.0
2012-07-11 10:00:00,25.45,25.47,25.38,25.46,4100.0,25.45,25.47,25.38,25.46,4100.0
2012-07-11 10:30:00,25.46,25.46,24.96,25.17,18200.0,25.46,25.46,24.96,25.17,18200.0
2012-07-11 11:00:00,25.16,25.19,24.86,24.96,22400.0,25.16,25.19,24.86,24.96,22400.0
2012-07-11 11:30:00,24.96,24.98,24.86,24.95,12600.0,24.96,24.98,24.86,24.95,12600.0
2012-07-11 12:00:00,24.93,24.96,24.76,24.78,9000.0,24.93,24.96,24.76,24.78,9000.0
2012-07-11 12:30:00,24.78,24.81,24.75,24.8,3300.0,24.78,24.81,24.75,24.8,3300.0
2012-07-11 13:00:00,24.75,24.8,24.57,24.57,4200.0,24.75,24.8,24.57,24.57,4200.0
2012-07-11 13:30:00,24.58,24.59,24.45,24.57,3600.0,24.58,24.59,24.45,24.57,3600.0
2012-07-11 14:00:00,24.64,24.64,24.44,24.55,2400.0,24.64,24.64,24.44,24.55,2400.0
2012-07-11 14:30:00,24.41,24.41,24.02,24.09,31400.0,24.41,24.41,24.02,24.09,31400.0
2012-07-11 15:00:00,24.09,24.21,23.96,24.13,27800.0,24.09,24.21,23.96,24.13,27800.0
2012-07-11 15:30:00,24.16,24.52,24.11,24.25,35200.0,24.16,24.52,24.11,24.25,35200.0
2012-07-12 09:30:00,23.97,24.63,23.75,23.75,9200.0,23.97,24.63,23.75,23.75,9200.0
2012-07-12 10:00:00,23.86,23.92,23.8,23.91,6800.0,23.86,23.92,23.8,23.91,6800.0
2012-07-12 10:30:00,23.92,23.92,23.76,23.84,5700.0,23.92,23.92,23.76,23.84,5700.0
2012-07-12 11:00:00,23.9,24.21,23.8,24.11,21500.0,23.9,24.21,23.8,24.11,21500.0
2012-07-12 11:30:00,24.16,24.61,24.07,24.39,63900.0,24.16,24.61,24.07,24.39,63900.0
2012-07-12 12:00:00,24.39,24.41,24.16,24.25,6900.0,24.39,24.41,24.16,24.25,6900.0
2012-07-12 12:30:00,24.25,24.25,23.93,23.95,20300.0,24.25,24.25,23.93,23.95,20300.0
2012-07-12 13:00:00,23.96,24.25,23.88,24.23,9100.0,23.96,24.25,23.88,24.23,9100.0
2012-07-12 13:30:00,24.23,24.4,24.01,24.09,21200.0,24.23,24.4,24.01,24.09,21200.0
2012-07-12 14:00:00,24.1,24.22,24.0,24.08,28800.0,24.1,24.22,24.0,24.08,28800.0
2012-07-12 14:30:00,24.06,24.11,23.66,23.78,29300.0,24.06,24.11,23.66,23.78,29300.0
2012-07-12 15:00:00,23.81,23.81,23.48,23.77,33200.0,23.81,23.81,23.48,23.77,33200.0
2012-07-12 15:30:00,23.73,23.89,23.6,23.71,21100.0,23.73,23.89,23.6,23.71,21100.0
2012-07-13 09:30:00,23.88,24.31,23.8,24.18,22100.0,23.88,24.31,23.8,24.18,22100.0
2012-07-13 10:00:00,24.29,24.29,24.0,24.09,11800.0,24.29,24.29,24.0,24.09,11800.0
2012-07-13 10:30:00,24.09,24.14,23.95,24.05,6700.0,24.09,24.14,23.95,24.05,6700.0
2012-07-13 11:00:00,23.96,24.06,23.88,24.05,16000.0,23.96,24.06,23.88,24.05,16000.0
2012-07-13 11:30:00,24.05,24.44,24.05,24.25,49400.0,24.05,24.44,24.05,24.25,49400.0
2012-07-13 12:00:00,24.24,24.3,24.06,24.07,99600.0,24.24,24.3,24.06,24.07,99600.0
2012-07-13 12:30:00,24.07,24.13,23.97,24.06,37700.0,24.07,24.13,23.97,24.06,37700.0
2012-07-13 13:00:00,24.09,24.1,23.97,24.05,13200.0,24.09,24.1,23.97,24.05,13200.0
2012-07-13 13:30:00,24.06,24.2,23.97,24.15,40800.0,24.06,24.2,23.97,24.15,40800.0
2012-07-13 14:00:00,24.14,24.63,24.14,24.6,32900.0,24.14,24.63,24.14,24.6,32900.0
2012-07-13 14:30:00,24.6,24.77,24.42,24.7,12000.0,24.6,24.77,24.42,24.7,12000.0
2012-07-13 15:00:00,24.76,24.91,24.74,24.88,13500.0,24.76,24.91,24.74,24.88,13500.0
2012-07-13 15:30:00,24.85,24.86,24.52,24.66,34800.0,24.85,24.86,24.52,24.66,34800.0
2012-07-16 09:30:00,24.58,24.78,24.4,24.4,5500.0,24.58,24.78,24.4,24.4,5500.0
2012-07-16 10:00:00,24.5,24.64,24.5,24.64,6400.0,24.5,24.64,24.5,24.64,6400.0
2012-07-16 10:30:00,24.7,24.95,24.7,24.74,6800.0,24.7,24.95,24.7,24.74,6800.0
2012-07-16 11:00:00,24.74,25.02,24.69,24.82,9900.0,24.74,25.02,24.69,24.82,9900.0
2012-07-16 11:30:00,24.8,24.9,24.76,24.86,5400.0,24.8,24.9,24.76,24.86,5400.0
2012-07-16 12:00:00,24.91,24.95,24.84,24.9,5800.0,24.91,24.95,24.84,24.9,5800.0
2012-07-16 12:30:00,24.84,24.9,24.8,24.86,5300.0,24.84,24.9,24.8,24.86,5300.0
2012-07-16 13:00:00,24.82,25.06,24.82,25.06,8000.0,24.82,25.06,24.82,25.06,8000.0
2012-07-16 13:30:00,25.09,25.22,25.0,25.22,6000.0,25.09,25.22,25.0,25.22,6000.0
2012-07-16 14:00:00,25.17,25.46,25.17,25.45,9200.0,25.17,25.46,25.17,25.45,9200.0
2012-07-16 14:30:00,25.42,25.47,25.3,25.33,4900.0,25.42,25.47,25.3,25.33,4900.0
2012-07-16 15:00:00,25.31,25.37,25.27,25.34,9900.0,25.31,25.37,25.27,25.34,9900.0
2012-07-16 15:30:00,25.37,25.6,25.3,25.5,41400.0,25.37,25.6,25.3,25.5,41400.0
2012-07-17 09:30:00,26.0,26.49,25.79,26.17,19600.0,26.0,26.49,25.79,26.17,19600.0
2012-07-17 10:00:00,26.18,26.22,25.86,25.87,19900.0,26.18,26.22,25.86,25.87,19900.0
2012-07-17 10:30:00,25.9,26.03,25.75,26.03,18900.0,25.9,26.03,25.75,26.03,18900.0
2012-07-17 11:00:00,25.96,26.03,25.81,25.81,4600.0,25.96,26.03,25.81,25.81,4600.0
2012-07-17 11:30:00,25.81,26.26,25.81,26.25,15300.0,25.81,26.26,25.81,26.25,15300.0
2012-07-17 12:00:00,26.26,26.39,26.18,26.38,14000.0,26.26,26.39,26.18,26.38,14000.0
2012-07-17 12:30:00,26.35,26.89,26.3,26.89,19000.0,26.35,26.89,26.3,26.89,19000.0
2012-07-17 13:00:00,26.83,26.83,26.49,26.79,34000.0,26.83,26.83,26.49,26.79,34000.0
2012-07-17 13:30:00,26.78,26.99,26.78,26.94,15800.0,26.78,26.99,26.78,26.94,15800.0
2012-07-17 14:00:00,26.94,27.0,26.6,26.93,27300.0,26.94,27.0,26.6,26.93,27300.0
2012-07-17 14:30:00,26.93,27.0,26.85,26.93,44400.0,26.93,27.0,26.85,26.93,44400.0
2012-07-17 15:00:00,26.87,26.93,26.66,26.76,38900.0,26.87,26.93,26.66,26.76,38900.0
2012-07-17 15:30:00,26.76,26.98,26.57,26.87,67500.0,26.76,26.98,26.57,26.87,67500.0
2012-07-18 09:30:00,26.72,26.99,26.6,26.76,12000.0,26.72,26.99,26.6,26.76,12000.0
2012-07-18 10:00:00,26.75,26.75,26.63,26.63,4500.0,26.75,26.75,26.63,26.63,4500.0
2012-07-18 10:30:00,26.69,26.79,26.59,26.65,17300.0,26.69,26.79,26.59,26.65,17300.0
2012-07-18 11:00:00,26.62,26.67,26.47,26.58,13700.0,26.62,26.67,26.47,26.58,13700.0
2012-07-18 11:30:00,26.5,26.73,26.5,26.65,33500.0,26.5,26.73,26.5,26.65,33500.0
2012-07-18 12:00:00,26.58,26.66,26.55,26.6,24900.0,26.58,26.66,26.55,26.6,24900.0
2012-07-18 12:30:00,26.61,26.63,26.6,26.6,8600.0,26.61,26.63,26.6,26.6,8600.0
2012-07-18 13:00:00,26.6,26.66,26.6,26.61,6800.0,26.6,26.66,26.6,26.61,6800.0
2012-07-18 13:30:00,26.6,26.63,26.55,26.6,23400.0,26.6,26.63,26.55,26.6,23400.0
2012-07-18 14:00:00,26.62,26.65,26.54,26.65,14100.0,26.62,26.65,26.54,26.65,14100.0
2012-07-18 14:30:00,26.63,26.65,26.52,26.63,25000.0,26.63,26.65,26.52,26.63,25000.0
2012-07-18 15:00:00,26.56,26.69,26.56,26.6,35800.0,26.56,26.69,26.56,26.6,35800.0
2012-07-18 15:30:00,26.61,26.7,26.59,26.62,17700.0,26.61,26.7,26.59,26.62,17700.0
2012-07-19 09:30:00,26.86,27.29,26.85,26.93,21300.0,26.86,27.29,26.85,26.93,21300.0
2012-07-19 10:00:00,27.01,27.3,26.93,27.1,30700.0,27.01,27.3,26.93,27.1,30700.0
2012-07-19 10:30:00,27.18,27.25,27.11,27.25,12300.0,27.18,27.25,27.11,27.25,12300.0
2012-07-19 11:00:00,27.2,27.37,27.15,27.3,12700.0,27.2,27.37,27.15,27.3,12700.0
2012-07-19 11:30:00,27.35,27.37,27.16,27.3,17900.0,27.35,27.37,27.16,27.3,17900.0
2012-07-19 12:00:00,27.31,27.4,27.31,27.38,6000.0,27.31,27.4,27.31,27.38,6000.0
2012-07-19 12:30:00,27.39,27.48,27.31,27.46,16300.0,27.39,27.48,27.31,27.46,16300.0
2012-07-19 13:00:00,27.45,27.75,27.45,27.73,8600.0,27.45,27.75,27.45,27.73,8600.0
2012-07-19 13:30:00,27.73,27.73,27.5,27.61,16500.0,27.73,27.73,27.5,27.61,16500.0
2012-07-19 14:00:00,27.57,27.64,27.37,27.41,30800.0,27.57,27.64,27.37,27.41,30800.0
2012-07-19 14:30:00,27.43,27.62,27.41,27.58,39000.0,27.43,27.62,27.41,27.58,39000.0
2012-07-19 15:00:00,27.58,27.65,27.52,27.6,37900.0,27.58,27.65,27.52,27.6,37900.0
2012-07-19 15:30:00,27.57,28.23,27.57,28.16,76400.0,27.57,28.23,27.57,28.16,76400.0
2012-07-20 09:30:00,28.15,28.49,27.8,28.31,33300.0,28.15,28.49,27.8,28.31,33300.0
2012-07-20 10:00:00,28.29,28.32,27.96,28.15,40000.0,28.29,28.32,27.96,28.15,40000.0
2012-07-20 10:30:00,28.15,28.18,28.15,28.16,26700.0,28.15,28.18,28.15,28.16,26700.0
2012-07-20 11:00:00,28.16,28.25,28.04,28.18,22200.0,28.16,28.25,28.04,28.18,22200.0
2012-07-20 11:30:00,28.16,28.24,28.07,28.07,38400.0,28.16,28.24,28.07,28.07,38400.0
2012-07-20 12:00:00,28.08,28.11,27.87,28.02,53500.0,28.08,28.11,27.87,28.02,53500.0
2012-07-20 12:30:00,28.0,28.11,27.94,28.07,40900.0,28.0,28.11,27.94,28.07,40900.0
2012-07-20 13:00:00,28.03,28.06,27.98,28.0,13500.0,28.03,28.06,27.98,28.0,13500.0
2012-07-20 13:30:00,28.01,28.06,27.9,28.02,20800.0,28.01,28.06,27.9,28.02,20800.0
2012-07-20 14:00:00,28.02,28.03,27.62,27.71,19200.0,28.02,28.03,27.62,27.71,19200.0
2012-07-20 14:30:00,27.74,27.9,27.64,27.85,29600.0,27.74,27.9,27.64,27.85,29600.0
2012-07-20 15:00:00,27.88,28.13,27.67,27.72,51700.0,27.88,28.13,27.67,27.72,51700.0
2012-07-20 15:30:00,27.74,27.77,27.08,27.64,337500.0,27.74,27.77,27.08,27.64,337500.0
2012-07-23 09:30:00,26.56,26.66,25.25,25.64,178300.0,26.56,26.66,25.25,25.64,178300.0
2012-07-23 10:00:00,25.64,25.91,25.63,25.65,262700.0,25.64,25.91,25.63,25.65,262700.0
2012-07-23 10:30:00,25.68,25.75,25.47,25.55,131000.0,25.68,25.75,25.47,25.55,131000.0
2012-07-23 11:00:00,25.59,25.7,25.25,25.4,58800.0,25.59,25.7,25.25,25.4,58800.0
2012-07-23 11:30:00,25.38,25.41,24.95,25.31,73000.0,25.38,25.41,24.95,25.31,73000.0
2012-07-23 12:00:00,25.31,25.37,25.2,25.3,36400.0,25.31,25.37,25.2,25.3,36400.0
2012-07-23 12:30:00,25.3,25.48,25.18,25.47,19400.0,25.3,25.48,25.18,25.47,19400.0
2012-07-23 13:00:00,25.47,25.68,25.39,25.68,26600.0,25.47,25.68,25.39,25.68,26600.0
2012-07-23 13:30:00,25.69,25.83,25.55,25.57,76200.0,25.69,25.83,25.55,25.57,76200.0
2012-07-23 14:00:00,25.6,25.76,25.56,25.66,39700.0,25.6,25.76,25.56,25.66,39700.0
2012-07-23 14:30:00,25.66,25.67,25.33,25.46,173500.0,25.66,25.67,25.33,25.46,173500.0
2012-07-23 15:00:00,25.45,25.73,25.4,25.53,81800.0,25.45,25.73,25.4,25.53,81800.0
2012-07-23 15:30:00,25.53,25.56,25.39,25.48,238500.0,25.53,25.56,25.39,25.48,238500.0
2012-07-24 09:30:00,25.42,25.5,24.8,24.98,67300.0,25.42,25.5,24.8,24.98,67300.0
2012-07-24 10:00:00,25.0,25.1,24.95,24.99,34900.0,25.0,25.1,24.95,24.99,34900.0
2012-07-24 10:30:00,25.01,25.03,24.96,25.0,16400.0,25.01,25.03,24.96,25.0,16400.0
2012-07-24 11:00:00,24.97,25.06,24.94,24.99,47200.0,24.97,25.06,24.94,24.99,47200.0
2012-07-24 11:30:00,25.02,25.02,24.86,24.86,33400.0,25.02,25.02,24.86,24.86,33400.0
2012-07-24 12:00:00,24.85,24.92,24.58,24.71,19900.0,24.85,24.92,24.58,24.71,19900.0
2012-07-24 12:30:00,24.73,24.92,24.7,24.9,22800.0,24.73,24.92,24.7,24.9,22800.0
2012-07-24 13:00:00,24.91,24.99,24.85,24.93,30100.0,24.91,24.99,24.85,24.93,30100.0
2012-07-24 13:30:00,24.91,24.97,24.85,24.85,25000.0,24.91,24.97,24.85,24.85,25000.0
2012-07-24 14:00:00,24.86,24.9,24.77,24.86,8900.0,24.86,24.9,24.77,24.86,8900.0
2012-07-24 14:30:00,24.86,24.9,24.79,24.85,14000.0,24.86,24.9,24.79,24.85,14000.0
2012-07-24 15:00:00,24.85,24.9,24.75,24.78,56500.0,24.85,24.9,24.75,24.78,56500.0
2012-07-24 15:30:00,24.78,25.11,24.73,25.05,76500.0,24.78,25.11,24.73,25.05,76500.0
2012-07-25 09:30:00,25.0,25.55,24.82,25.0,53300.0,25.0,25.55,24.82,25.0,53300.0
2012-07-25 10:00:00,25.01,25.17,24.91,25.0,54600.0,25.01,25.17,24.91,25.0,54600.0
2012-07-25 10:30:00,25.0,25.14,24.95,24.98,176900.0,25.0,25.14,24.95,24.98,176900.0
2012-07-25 11:00:00,25.0,25.04,24.95,25.03,19800.0,25.0,25.04,24.95,25.03,19800.0
2012-07-25 11:30:00,24.98,25.09,24.96,25.03,32100.0,24.98,25.09,24.96,25.03,32100.0
2012-07-25 12:00:00,25.03,25.04,24.97,25.0,20100.0,25.03,25.04,24.97,25.0,20100.0
2012-07-25 12:30:00,25.01,25.01,24.63,24.72,23400.0,25.01,25.01,24.63,24.72,23400.0
2012-07-25 13:00:00,24.79,24.8,24.68,24.69,37100.0,24.79,24.8,24.68,24.69,37100.0
2012-07-25 13:30:00,24.66,24.87,24.66,24.8,15100.0,24.66,24.87,24.66,24.8,15100.0
2012-07-25 14:00:00,24.82,24.86,24.69,24.85,18700.0,24.82,24.86,24.69,24.85,18700.0
2012-07-25 14:30:00,24.85,24.85,24.72,24.75,12300.0,24.85,24.85,24.72,24.75,12300.0
2012-07-25 15:00:00,24.71,24.71,24.55,24.61,39800.0,24.71,24.71,24.55,24.61,39800.0
2012-07-25 15:30:00,24.64,24.65,24.44,24.55,85800.0,24.64,24.65,24.44,24.55,85800.0
2012-07-26 09:30:00,25.15,25.29,24.6,25.25,48900.0,25.15,25.29,24.6,25.25,48900.0
2012-07-26 10:00:00,25.24,25.38,25.02,25.15,21300.0,25.24,25.38,25.02,25.15,21300.0
2012-07-26 10:30:00,25.17,25.18,25.0,25.06,82200.0,25.17,25.18,25.0,25.06,82200.0
2012-07-26 11:00:00,25.07,25.15,24.98,25.0,34500.0,25.07,25.15,24.98,25.0,34500.0
2012-07-26 11:30:00,24.98,25.0,24.95,25.0,39200.0,24.98,25.0,24.95,25.0,39200.0
2012-07-26 12:00:00,25.0,25.0,24.91,24.92,18300.0,25.0,25.0,24.91,24.92,18300.0
2012-07-26 12:30:00,24.93,24.96,24.73,24.88,21300.0,24.93,24.96,24.73,24.88,21300.0
2012-07-26 13:00:00,24.94,24.98,24.9,24.98,3600.0,24.94,24.98,24.9,24.98,3600.0
2012-07-26 13:30:00,25.0,25.21,25.0,25.17,18700.0,25.0,25.21,25.0,25.17,18700.0
2012-07-26 14:00:00,25.19,25.25,25.12,25.24,20400.0,25.19,25.25,25.12,25.24,20400.0
2012-07-26 14:30:00,25.24,25.3,25.11,25.11,39700.0,25.24,25.3,25.11,25.11,39700.0
2012-07-26 15:00:00,25.11,25.38,25.07,25.32,36900.0,25.11,25.38,25.07,25.32,36900.0
2012-07-26 15:30:00,25.32,25.5,25.08,25.1,83500.0,25.32,25.5,25.08,25.1,83500.0
2012-07-27 09:30:00,25.39,25.61,24.92,24.92,11100.0,25.39,25.61,24.92,24.92,11100.0
2012-07-27 10:00:00,24.96,25.15,24.9,25.05,23600.0,24.96,25.15,24.9,25.05,23600.0
2012-07-27 10:30:00,25.0,25.15,24.94,25.1,7800.0,25.0,25.15,24.94,25.1,7800.0
2012-07-27 11:00:00,25.08,25.36,24.93,24.97,57200.0,25.08,25.36,24.93,24.97,57200.0
2012-07-27 11:30:00,24.94,25.1,24.92,25.0,85200.0,24.94,25.1,24.92,25.0,85200.0
2012-07-27 12:00:00,25.01,25.14,25.0,25.08,15200.0,25.01,25.14,25.0,25.08,15200.0
2012-07-27 12:30:00,25.09,25.15,25.08,25.15,4400.0,25.09,25.15,25.08,25.15,4400.0
2012-07-27 13:00:00,25.13,25.15,24.98,25.14,37800.0,25.13,25.15,24.98,25.14,37800.0
2012-07-27 13:30:00,25.15,25.6,25.13,25.47,20700.0,25.15,25.6,25.13,25.47,20700.0
2012-07-27 14:00:00,25.59,25.6,25.44,25.58,7600.0,25.59,25.6,25.44,25.58,7600.0
2012-07-27 14:30:00,25.57,25.6,25.53,25.58,11700.0,25.57,25.6,25.53,25.58,11700.0
2012-07-27 15:00:00,25.6,25.74,25.57,25.73,19200.0,25.6,25.74,25.57,25.73,19200.0
2012-07-27 15:30:00,25.73,25.89,25.71,25.86,45400.0,25.73,25.89,25.71,25.86,45400.0
2012-07-30 09:30:00,25.67,25.67,24.7,25.18,83000.0,25.67,25.67,24.7,25.18,83000.0
2012-07-30 10:00:00,25.11,25.43,25.0,25.2,19100.0,25.11,25.43,25.0,25.2,19100.0
2012-07-30 10:30:00,25.22,25.39,25.07,25.07,23100.0,25.22,25.39,25.07,25.07,23100.0
2012-07-30 11:00:00,25.09,25.09,24.77,24.85,25800.0,25.09,25.09,24.77,24.85,25800.0
2012-07-30 11:30:00,24.84,24.96,24.76,24.82,21000.0,24.84,24.96,24.76,24.82,21000.0
2012-07-30 12:00:00,24.85,25.05,24.78,25.05,22400.0,24.85,25.05,24.78,25.05,22400.0
2012-07-30 12:30:00,25.02,25.15,24.97,25.02,14200.0,25.02,25.15,24.97,25.02,14200.0
2012-07-30 13:00:00,25.07,25.12,25.0,25.05,6100.0,25.07,25.12,25.0,25.05,6100.0
2012-07-30 13:30:00,25.02,25.13,25.0,25.03,33200.0,25.02,25.13,25.0,25.03,33200.0
2012-07-30 14:00:00,25.03,25.15,24.89,25.12,48800.0,25.03,25.15,24.89,25.12,48800.0
2012-07-30 14:30:00,25.12,25.47,25.12,25.43,29100.0,25.12,25.47,25.12,25.43,29100.0
2012-07-30 15:00:00,25.43,25.49,25.14,25.48,33300.0,25.43,25.49,25.14,25.48,33300.0
2012-07-30 15:30:00,25.48,25.78,25.43,25.66,58500.0,25.48,25.78,25.43,25.66,58500.0
2012-07-31 09:30:00,25.33,25.33,24.7,25.06,36900.0,25.33,25.33,24.7,25.06,36900.0
2012-07-31 10:00:00,24.98,25.1,24.79,25.0,12300.0,24.98,25.1,24.79,25.0,12300.0
2012-07-31 10:30:00,25.01,25.29,24.91,25.01,19900.0,25.01,25.29,24.91,25.01,19900.0
2012-07-31 11:00:00,25.0,25.42,24.99,25.42,14900.0,25.0,25.42,24.99,25.42,14900.0
2012-07-31 11:30:00,25.32,25.61,25.21,25.58,20600.0,25.32,25.61,25.21,25.58,20600.0
2012-07-31 12:00:00,25.55,25.66,25.33,25.63,47200.0,25.55,25.66,25.33,25.63,47200.0
2012-07-31 12:30:00,25.57,25.7,25.57,25.64,48500.0,25.57,25.7,25.57,25.64,48500.0
2012-07-31 13:00:00,25.66,25.69,25.58,25.62,18900.0,25.66,25.69,25.58,25.62,18900.0
2012-07-31 13:30:00,25.64,25.7,25.49,25.66,12900.0,25.64,25.7,25.49,25.66,12900.0
2012-07-31 14:00:00,25.6,25.75,25.49,25.7,15100.0,25.6,25.75,25.49,25.7,15100.0
2012-07-31 14:30:00,25.67,25.82,25.66,25.76,21700.0,25.67,25.82,25.66,25.76,21700.0
2012-07-31 15:00:00,25.76,25.84,25.64,25.82,41500.0,25.76,25.84,25.64,25.82,41500.0
2012-07-31 15:30:00,25.79,25.79,25.57,25.66,42300.0,25.79,25.79,25.57,25.66,42300.0
2012-08-01 09:30:00,25.74,25.89,25.11,25.5,16100.0,25.74,25.89,25.11,25.5,16100.0
2012-08-01 10:00:00,25.42,25.53,25.34,25.47,13000.0,25.42,25.53,25.34,25.47,13000.0
2012-08-01 10:30:00,25.51,25.58,25.42,25.51,10100.0,25.51,25.58,25.42,25.51,10100.0
2012-08-01 11:00:00,25.51,25.63,25.41,25.61,17100.0,25.51,25.63,25.41,25.61,17100.0
2012-08-01 11:30:00,25.63,25.65,25.49,25.58,10600.0,25.63,25.65,25.49,25.58,10600.0
2012-08-01 12:00:00,25.64,25.79,25.51,25.7,12100.0,25.64,25.79,25.51,25.7,12100.0
2012-08-01 12:30:00,25.78,25.79,25.48,25.75,13600.0,25.78,25.79,25.48,25.75,13600.0
2012-08-01 13:00:00,25.69,25.94,25.68,25.83,10900.0,25.69,25.94,25.68,25.83,10900.0
2012-08-01 13:30:00,25.92,26.47,25.76,26.21,44600.0,25.92,26.47,25.76,26.21,44600.0
2012-08-01 14:00:00,26.15,26.26,25.73,26.01,40200.0,26.15,26.26,25.73,26.01,40200.0
2012-08-01 14:30:00,26.02,26.2,26.0,26.07,21500.0,26.02,26.2,26.0,26.07,21500.0
2012-08-01 15:00:00,26.13,26.13,25.87,25.98,17900.0,26.13,26.13,25.87,25.98,17900.0
2012-08-01 15:30:00,26.03,26.07,25.52,25.75,54500.0,26.03,26.07,25.52,25.75,54500.0
2012-08-02 09:30:00,25.29,25.9,25.26,25.85,36300.0,25.29,25.9,25.26,25.85,36300.0
2012-08-02 10:00:00,25.8,26.0,25.63,25.89,28000.0,25.8,26.0,25.63,25.89,28000.0
2012-08-02 10:30:00,25.88,25.89,25.55,25.69,7300.0,25.88,25.89,25.55,25.69,7300.0
2012-08-02 11:00:00,25.69,25.69,25.4,25.5,3800.0,25.69,25.69,25.4,25.5,3800.0
2012-08-02 11:30:00,25.5,25.74,25.41,25.73,10500.0,25.5,25.74,25.41,25.73,10500.0
2012-08-02 12:00:00,25.71,25.75,25.45,25.45,9300.0,25.71,25.75,25.45,25.45,9300.0
2012-08-02 12:30:00,25.45,25.7,25.4,25.58,6900.0,25.45,25.7,25.4,25.58,6900.0
2012-08-02 13:00:00,25.57,25.71,25.55,25.63,6000.0,25.57,25.71,25.55,25.63,6000.0
2012-08-02 13:30:00,25.68,25.74,25.62,25.69,4000.0,25.68,25.74,25.62,25.69,4000.0
2012-08-02 14:00:00,25.69,25.75,25.67,25.75,7900.0,25.69,25.75,25.67,25.75,7900.0
2012-08-02 14:30:00,25.72,25.75,25.53,25.61,13100.0,25.72,25.75,25.53,25.61,13100.0
2012-08-02 15:00:00,25.63,25.75,25.58,25.67,11100.0,25.63,25.75,25.58,25.67,11100.0
2012-08-02 15:30:00,25.69,25.77,25.61,25.73,31800.0,25.69,25.77,25.61,25.73,31800.0
2012-08-03 09:30:00,26.16,26.74,25.9,26.7,39900.0,26.16,26.74,25.9,26.7,39900.0
2012-08-03 10:00:00,26.75,27.36,26.64,27.2,92500.0,26.75,27.36,26.64,27.2,92500.0
2012-08-03 10:30:00,27.18,27.51,27.02,27.33,85500.0,27.18,27.51,27.02,27.33,85500.0
2012-08-03 11:00:00,27.31,27.49,27.12,27.32,22100.0,27.31,27.49,27.12,27.32,22100.0
2012-08-03 11:30:00,27.3,27.4,27.05,27.3,23400.0,27.3,27.4,27.05,27.3,23400.0
2012-08-03 12:00:00,27.29,27.36,26.98,27.3,27700.0,27.29,27.36,26.98,27.3,27700.0
2012-08-03 12:30:00,27.29,27.49,27.17,27.38,40500.0,27.29,27.49,27.17,27.38,40500.0
2012-08-03 13:00:00,27.44,27.55,27.3,27.49,27600.0,27.44,27.55,27.3,27.49,27600.0
2012-08-03 13:30:00,27.5,27.5,27.22,27.23,46500.0,27.5,27.5,27.22,27.23,46500.0
2012-08-03 14:00:00,27.21,27.24,26.97,27.0,13000.0,27.21,27.24,26.97,27.0,13000.0
2012-08-03 14:30:00,26.99,27.13,26.79,26.91,32500.0,26.99,27.13,26.79,26.91,32500.0
2012-08-03 15:00:00,26.94,27.13,26.79,26.85,18700.0,26.94,27.13,26.79,26.85,18700.0
2012-08-03 15:30:00,26.85,27.0,26.74,26.91,19900.0,26.85,27.0,26.74,26.91,19900.0
2012-08-06 09:30:00,26.96,26.96,26.39,26.82,14400.0,26.96,26.96,26.39,26.82,14400.0
2012-08-06 10:00:00,26.72,26.9,26.62,26.79,7000.0,26.72,26.9,26.62,26.79,7000.0
2012-08-06 10:30:00,26.79,27.2,26.65,27.2,15800.0,26.79,27.2,26.65,27.2,15800.0
2012-08-06 11:00:00,27.21,27.27,27.02,27.06,15200.0,27.21,27.27,27.02,27.06,15200.0
2012-08-06 11:30:00,27.08,27.18,26.97,27.14,23900.0,27.08,27.18,26.97,27.14,23900.0
2012-08-06 12:00:00,27.14,27.15,26.9,27.0,12800.0,27.14,27.15,26.9,27.0,12800.0
2012-08-06 12:30:00,26.99,27.14,26.91,26.91,33200.0,26.99,27.14,26.91,26.91,33200.0
2012-08-06 13:00:00,26.91,26.99,26.82,26.84,18800.0,26.91,26.99,26.82,26.84,18800.0
2012-08-06 13:30:00,26.86,26.92,26.53,26.55,28600.0,26.86,26.92,26.53,26.55,28600.0
2012-08-06 14:00:00,26.53,26.71,26.53,26.66,7200.0,26.53,26.71,26.53,26.66,7200.0
2012-08-06 14:30:00,26.58,26.91,26.58,26.88,8300.0,26.58,26.91,26.58,26.88,8300.0
2012-08-06 15:00:00,26.83,26.83,26.42,26.57,21200.0,26.83,26.83,26.42,26.57,21200.0
2012-08-06 15:30:00,26.56,26.78,26.49,26.49,29100.0,26.56,26.78,26.49,26.49,29100.0
2012-08-07 09:30:00,26.56,26.56,26.06,26.34,39500.0,26.56,26.56,26.06,26.34,39500.0
2012-08-07 10:00:00,26.35,26.35,25.95,26.05,14500.0,26.35,26.35,25.95,26.05,14500.0
2012-08-07 10:30:00,25.98,26.05,25.87,25.9,9800.0,25.98,26.05,25.87,25.9,9800.0
2012-08-07 11:00:00,25.88,26.08,25.88,26.07,5400.0,25.88,26.08,25.88,26.07,5400.0
2012-08-07 11:30:00,26.02,26.35,26.02,26.18,20400.0,26.02,26.35,26.02,26.18,20400.0
2012-08-07 12:00:00,26.13,26.45,26.11,26.38,14900.0,26.13,26.45,26.11,26.38,14900.0
2012-08-07 12:30:00,26.45,26.58,26.38,26.54,15600.0,26.45,26.58,26.38,26.54,15600.0
2012-08-07 13:00:00,26.5,26.59,26.41,26.54,62800.0,26.5,26.59,26.41,26.54,62800.0
2012-08-07 13:30:00,26.56,26.57,26.38,26.48,11100.0,26.56,26.57,26.38,26.48,11100.0
2012-08-07 14:00:00,26.48,26.52,26.32,26.38,22400.0,26.48,26.52,26.32,26.38,22400.0
2012-08-07 14:30:00,26.38,26.5,26.32,26.49,13200.0,26.38,26.5,26.32,26.49,13200.0
2012-08-07 15:00:00,26.44,26.54,26.28,26.48,32600.0,26.44,26.54,26.28,26.48,32600.0
2012-08-07 15:30:00,26.42,26.49,26.23,26.25,56400.0,26.42,26.49,26.23,26.25,56400.0
2012-08-08 09:30:00,26.01,26.22,25.86,26.0,18100.0,26.01,26.22,25.86,26.0,18100.0
2012-08-08 10:00:00,26.0,26.1,25.9,26.06,39000.0,26.0,26.1,25.9,26.06,39000.0
2012-08-08 10:30:00,26.01,26.08,26.0,26.0,8300.0,26.01,26.08,26.0,26.0,8300.0
2012-08-08 11:00:00,26.0,26.18,26.0,26.11,8000.0,26.0,26.18,26.0,26.11,8000.0
2012-08-08 11:30:00,26.09,26.1,26.0,26.01,13000.0,26.09,26.1,26.0,26.01,13000.0
2012-08-08 12:00:00,26.01,26.08,26.0,26.03,18200.0,26.01,26.08,26.0,26.03,18200.0
2012-08-08 12:30:00,26.0,26.01,25.82,25.99,18800.0,26.0,26.01,25.82,25.99,18800.0
2012-08-08 13:00:00,25.99,26.16,25.99,26.0,11900.0,25.99,26.16,25.99,26.0,11900.0
2012-08-08 13:30:00,26.0,26.05,25.99,25.99,11400.0,26.0,26.05,25.99,25.99,11400.0
2012-08-08 14:00:00,25.97,26.1,25.96,26.0,5500.0,25.97,26.1,25.96,26.0,5500.0
2012-08-08 14:30:00,26.0,26.03,25.73,25.73,14800.0,26.0,26.03,25.73,25.73,14800.0
2012-08-08 15:00:00,25.71,25.93,25.71,25.81,8700.0,25.71,25.93,25.71,25.81,8700.0
2012-08-08 15:30:00,25.83,25.87,25.63,25.74,26500.0,25.83,25.87,25.63,25.74,26500.0
2012-08-09 09:30:00,25.54,25.85,25.33,25.67,30600.0,25.54,25.85,25.33,25.67,30600.0
2012-08-09 10:00:00,25.75,25.75,25.48,25.53,36700.0,25.75,25.75,25.48,25.53,36700.0
2012-08-09 10:30:00,25.53,25.78,25.5,25.6,16100.0,25.53,25.78,25.5,25.6,16100.0
2012-08-09 11:00:00,25.6,25.74,25.55,25.6,24900.0,25.6,25.74,25.55,25.6,24900.0
2012-08-09 11:30:00,25.56,25.71,25.56,25.57,12300.0,25.56,25.71,25.56,25.57,12300.0
2012-08-09 12:00:00,25.54,25.58,25.14,25.14,27700.0,25.54,25.58,25.14,25.14,27700.0
2012-08-09 12:30:00,25.2,25.54,25.2,25.39,29100.0,25.2,25.54,25.2,25.39,29100.0
2012-08-09 13:00:00,25.49,25.64,25.38,25.5,24700.0,25.49,25.64,25.38,25.5,24700.0
2012-08-09 13:30:00,25.52,25.63,25.41,25.41,37200.0,25.52,25.63,25.41,25.41,37200.0
2012-08-09 14:00:00,25.41,25.43,25.06,25.17,20300.0,25.41,25.43,25.06,25.17,20300.0
2012-08-09 14:30:00,25.21,25.26,25.1,25.18,6700.0,25.21,25.26,25.1,25.18,6700.0
2012-08-09 15:00:00,25.22,25.41,25.17,25.35,49500.0,25.22,25.41,25.17,25.35,49500.0
2012-08-09 15:30:00,25.38,25.41,25.22,25.36,74700.0,25.38,25.41,25.22,25.36,74700.0
2012-08-10 09:30:00,25.59,25.9,25.08,25.11,18900.0,25.59,25.9,25.08,25.11,18900.0
2012-08-10 10:00:00,25.11,25.27,25.1,25.27,5700.0,25.11,25.27,25.1,25.27,5700.0
2012-08-10 10:30:00,25.28,25.45,25.15,25.3,14400.0,25.28,25.45,25.15,25.3,14400.0
2012-08-10 11:00:00,25.47,25.5,25.11,25.26,26100.0,25.47,25.5,25.11,25.26,26100.0
2012-08-10 11:30:00,25.27,25.35,25.2,25.27,29600.0,25.27,25.35,25.2,25.27,29600.0
2012-08-10 12:00:00,25.32,25.32,25.05,25.06,23900.0,25.32,25.32,25.05,25.06,23900.0
2012-08-10 12:30:00,25.15,25.2,25.05,25.05,13700.0,25.15,25.2,25.05,25.05,13700.0
2012-08-10 13:00:00,25.11,25.12,25.05,25.12,18700.0,25.11,25.12,25.05,25.12,18700.0
2012-08-10 13:30:00,25.15,25.34,25.15,25.31,6900.0,25.15,25.34,25.15,25.31,6900.0
2012-08-10 14:00:00,25.33,25.37,25.14,25.35,24300.0,25.33,25.37,25.14,25.35,24300.0
2012-08-10 14:30:00,25.27,25.36,25.23,25.32,20100.0,25.27,25.36,25.23,25.32,20100.0
2012-08-10 15:00:00,25.29,25.32,25.21,25.29,14400.0,25.29,25.32,25.21,25.29,14400.0
2012-08-10 15:30:00,25.29,25.38,25.27,25.29,39800.0,25.29,25.38,25.27,25.29,39800.0
2012-08-13 09:30:00,25.29,25.29,24.82,24.82,12700.0,25.29,25.29,24.82,24.82,12700.0
2012-08-13 10:00:00,24.87,24.98,24.7,24.7,9700.0,24.87,24.98,24.7,24.7,9700.0
2012-08-13 10:30:00,24.7,24.77,24.36,24.46,41300.0,24.7,24.77,24.36,24.46,41300.0
2012-08-13 11:00:00,24.46,24.48,24.3,24.47,16400.0,24.46,24.48,24.3,24.47,16400.0
2012-08-13 11:30:00,24.47,24.48,24.38,24.4,16800.0,24.47,24.48,24.38,24.4,16800.0
2012-08-13 12:00:00,24.39,24.5,24.36,24.5,14100.0,24.39,24.5,24.36,24.5,14100.0
2012-08-13 12:30:00,24.49,24.64,24.44,24.5,25900.0,24.49,24.64,24.44,24.5,25900.0
2012-08-13 13:00:00,24.54,24.64,24.52,24.64,3900.0,24.54,24.64,24.52,24.64,3900.0
2012-08-13 13:30:00,24.66,24.76,24.58,24.71,16900.0,24.66,24.76,24.58,24.71,16900.0
2012-08-13 14:00:00,24.74,24.77,24.65,24.68,10200.0,24.74,24.77,24.65,24.68,10200.0
2012-08-13 14:30:00,24.68,24.73,24.63,24.63,3400.0,24.68,24.73,24.63,24.63,3400.0
2012-08-13 15:00:00,24.69,24.71,24.64,24.69,3200.0,24.69,24.71,24.64,24.69,3200.0
2012-08-13 15:30:00,24.7,24.82,24.61,24.76,19800.0,24.7,24.82,24.61,24.76,19800.0
2012-08-14 09:30:00,24.92,24.98,24.0,24.6,38600.0,24.92,24.98,24.0,24.6,38600.0
2012-08-14 10:00:00,24.6,24.72,24.47,24.47,63300.0,24.6,24.72,24.47,24.47,63300.0
2012-08-14 10:30:00,24.47,24.89,24.32,24.81,40600.0,24.47,24.89,24.32,24.81,40600.0
2012-08-14 11:00:00,24.81,24.93,24.74,24.81,27200.0,24.81,24.93,24.74,24.81,27200.0
2012-08-14 11:30:00,24.87,25.0,24.75,24.75,18000.0,24.87,25.0,24.75,24.75,18000.0
2012-08-14 12:00:00,24.75,24.95,24.75,24.88,28100.0,24.75,24.95,24.75,24.88,28100.0
2012-08-14 12:30:00,24.83,24.89,24.73,24.76,8400.0,24.83,24.89,24.73,24.76,8400.0
2012-08-14 13:00:00,24.76,24.83,24.75,24.8,3900.0,24.76,24.83,24.75,24.8,3900.0
2012-08-14 13:30:00,24.75,24.83,24.59,24.61,26700.0,24.75,24.83,24.59,24.61,26700.0
2012-08-14 14:00:00,24.68,24.77,24.6,24.62,42500.0,24.68,24.77,24.6,24.62,42500.0
2012-08-14 14:30:00,24.62,24.75,24.61,24.65,30100.0,24.62,24.75,24.61,24.65,30100.0
2012-08-14 15:00:00,24.67,24.72,24.6,24.72,14400.0,24.67,24.72,24.6,24.72,14400.0
2012-08-14 15:30:00,24.65,24.68,24.5,24.65,47900.0,24.65,24.68,24.5,24.65,47900.0
2012-08-15 09:30:00,24.6,25.06,24.56,24.73,55300.0,24.6,25.06,24.56,24.73,55300.0
2012-08-15 10:00:00,24.76,24.95,24.68,24.87,220000.0,24.76,24.95,24.68,24.87,220000.0
2012-08-15 10:30:00,24.85,24.96,24.79,24.96,35000.0,24.85,24.96,24.79,24.96,35000.0
2012-08-15 11:00:00,24.95,25.0,24.84,24.87,11700.0,24.95,25.0,24.84,24.87,11700.0
2012-08-15 11:30:00,24.88,25.0,24.85,24.98,28100.0,24.88,25.0,24.85,24.98,28100.0
2012-08-15 12:00:00,24.96,25.05,24.95,25.0,13800.0,24.96,25.05,24.95,25.0,13800.0
2012-08-15 12:30:00,25.01,25.41,25.01,25.41,164600.0,25.01,25.41,25.01,25.41,164600.0
2012-08-15 13:00:00,25.44,25.49,25.31,25.31,6700.0,25.44,25.49,25.31,25.31,6700.0
2012-08-15 13:30:00,25.37,25.57,25.35,25.45,29800.0,25.37,25.57,25.35,25.45,29800.0
2012-08-15 14:00:00,25.37,25.5,25.37,25.44,8200.0,25.37,25.5,25.37,25.44,8200.0
2012-08-15 14:30:00,25.45,25.51,25.44,25.5,13700.0,25.45,25.51,25.44,25.5,13700.0
2012-08-15 15:00:00,25.5,25.51,25.27,25.29,14800.0,25.5,25.51,25.27,25.29,14800.0
2012-08-15 15:30:00,25.3,25.47,25.3,25.47,18600.0,25.3,25.47,25.3,25.47,18600.0
2012-08-16 09:30:00,25.5,25.53,25.1,25.32,26200.0,25.5,25.53,25.1,25.32,26200.0
2012-08-16 10:00:00,25.32,25.55,25.23,25.55,37800.0,25.32,25.55,25.23,25.55,37800.0
2012-08-16 10:30:00,25.54,25.73,25.54,25.66,15000.0,25.54,25.73,25.54,25.66,15000.0
2012-08-16 11:00:00,25.71,25.9,25.64,25.79,34500.0,25.71,25.9,25.64,25.79,34500.0
2012-08-16 11:30:00,25.78,26.0,25.75,25.98,25000.0,25.78,26.0,25.75,25.98,25000.0
2012-08-16 12:00:00,25.99,26.03,25.95,26.0,7900.0,25.99,26.03,25.95,26.0,7900.0
2012-08-16 12:30:00,26.05,26.23,25.97,26.17,20700.0,26.05,26.23,25.97,26.17,20700.0
2012-08-16 13:00:00,26.17,26.36,26.13,26.32,33700.0,26.17,26.36,26.13,26.32,33700.0
2012-08-16 13:30:00,26.29,26.39,26.01,26.05,40800.0,26.29,26.39,26.01,26.05,40800.0
2012-08-16 14:00:00,26.03,26.18,26.0,26.18,23800.0,26.03,26.18,26.0,26.18,23800.0
2012-08-16 14:30:00,26.18,26.33,26.18,26.25,13200.0,26.18,26.33,26.18,26.25,13200.0
2012-08-16 15:00:00,26.25,26.4,26.24,26.36,12600.0,26.25,26.4,26.24,26.36,12600.0
2012-08-16 15:30:00,26.35,26.43,26.29,26.36,27300.0,26.35,26.43,26.29,26.36,27300.0
2012-08-17 09:30:00,26.38,26.63,26.38,26.44,42800.0,26.38,26.63,26.38,26.44,42800.0
2012-08-17 10:00:00,26.5,26.66,26.47,26.5,45300.0,26.5,26.66,26.47,26.5,45300.0
2012-08-17 10:30:00,26.5,26.58,26.43,26.58,12400.0,26.5,26.58,26.43,26.58,12400.0
2012-08-17 11:00:00,26.56,26.65,26.56,26.65,3000.0,26.56,26.65,26.56,26.65,3000.0
2012-08-17 11:30:00,26.65,26.87,26.5,26.65,40800.0,26.65,26.87,26.5,26.65,40800.0
2012-08-17 12:00:00,26.65,26.7,26.65,26.68,2200.0,26.65,26.7,26.65,26.68,2200.0
2012-08-17 12:30:00,26.7,26.82,26.7,26.75,11700.0,26.7,26.82,26.7,26.75,11700.0
2012-08-17 13:00:00,26.72,26.96,26.72,26.8,16500.0,26.72,26.96,26.72,26.8,16500.0
2012-08-17 13:30:00,26.87,26.92,26.82,26.88,6800.0,26.87,26.92,26.82,26.88,6800.0
2012-08-17 14:00:00,26.85,26.85,26.73,26.85,5600.0,26.85,26.85,26.73,26.85,5600.0
2012-08-17 14:30:00,26.89,26.96,26.82,26.95,7700.0,26.89,26.96,26.82,26.95,7700.0
2012-08-17 15:00:00,26.96,27.0,26.81,26.86,18600.0,26.96,27.0,26.81,26.86,18600.0
2012-08-17 15:30:00,26.87,27.0,26.82,26.96,35900.0,26.87,27.0,26.82,26.96,35900.0
2012-08-20 09:30:00,26.83,26.83,26.12,26.3,20500.0,26.83,26.83,26.12,26.3,20500.0
2012-08-20 10:00:00,26.29,26.66,26.29,26.64,20500.0,26.29,26.66,26.29,26.64,20500.0
2012-08-20 10:30:00,26.6,26.8,26.58,26.65,26700.0,26.6,26.8,26.58,26.65,26700.0
2012-08-20 11:00:00,26.68,26.8,26.68,26.73,6500.0,26.68,26.8,26.68,26.73,6500.0
2012-08-20 11:30:00,26.75,26.86,26.72,26.81,16000.0,26.75,26.86,26.72,26.81,16000.0
2012-08-20 12:00:00,26.85,26.99,26.85,26.87,21300.0,26.85,26.99,26.85,26.87,21300.0
2012-08-20 12:30:00,26.88,26.91,26.73,26.73,6200.0,26.88,26.91,26.73,26.73,6200.0
2012-08-20 13:00:00,26.74,26.8,26.73,26.75,8000.0,26.74,26.8,26.73,26.75,8000.0
2012-08-20 13:30:00,26.75,26.82,26.75,26.78,5500.0,26.75,26.82,26.75,26.78,5500.0
2012-08-20 14:00:00,26.77,26.9,26.77,26.87,13100.0,26.77,26.9,26.77,26.87,13100.0
2012-08-20 14:30:00,26.87,26.94,26.78,26.9,20100.0,26.87,26.94,26.78,26.9,20100.0
2012-08-20 15:00:00,26.89,26.97,26.83,26.93,15500.0,26.89,26.97,26.83,26.93,15500.0
2012-08-20 15:30:00,26.94,26.99,26.85,26.95,24400.0,26.94,26.99,26.85,26.95,24400.0
2012-08-21 09:30:00,27.0,27.58,26.8,27.42,109500.0,27.0,27.58,26.8,27.42,109500.0
2012-08-21 10:00:00,27.49,27.5,27.42,27.48,13500.0,27.49,27.5,27.42,27.48,13500.0
2012-08-21 10:30:00,27.49,27.53,27.39,27.39,23900.0,27.49,27.53,27.39,27.39,23900.0
2012-08-21 11:00:00,27.37,27.46,27.35,27.37,15800.0,27.37,27.46,27.35,27.37,15800.0
2012-08-21 11:30:00,27.36,27.43,27.35,27.43,12500.0,27.36,27.43,27.35,27.43,12500.0
2012-08-21 12:00:00,27.43,27.48,27.34,27.35,18700.0,27.43,27.48,27.34,27.35,18700.0
2012-08-21 12:30:00,27.38,27.38,27.28,27.3,6600.0,27.38,27.38,27.28,27.3,6600.0
2012-08-21 13:00:00,27.28,27.28,27.13,27.24,11200.0,27.28,27.28,27.13,27.24,11200.0
2012-08-21 13:30:00,27.25,27.55,27.23,27.48,46600.0,27.25,27.55,27.23,27.48,46600.0
2012-08-21 14:00:00,27.5,27.54,27.44,27.47,11300.0,27.5,27.54,27.44,27.47,11300.0
2012-08-21 14:30:00,27.47,27.5,27.41,27.45,5200.0,27.47,27.5,27.41,27.45,5200.0
2012-08-21 15:00:00,27.44,27.44,27.29,27.32,30400.0,27.44,27.44,27.29,27.32,30400.0
2012-08-21 15:30:00,27.33,27.67,27.33,27.67,53500.0,27.33,27.67,27.33,27.67,53500.0
2012-08-22 09:30:00,27.51,27.77,27.5,27.77,45200.0,27.51,27.77,27.5,27.77,45200.0
2012-08-22 10:00:00,27.75,28.05,27.75,28.0,70600.0,27.75,28.05,27.75,28.0,70600.0
2012-08-22 10:30:00,28.0,28.01,27.88,27.9,29600.0,28.0,28.01,27.88,27.9,29600.0
2012-08-22 11:00:00,27.87,27.96,27.85,27.87,8300.0,27.87,27.96,27.85,27.87,8300.0
2012-08-22 11:30:00,27.85,27.97,27.85,27.92,6100.0,27.85,27.97,27.85,27.92,6100.0
2012-08-22 12:00:00,27.93,27.97,27.89,27.95,6900.0,27.93,27.97,27.89,27.95,6900.0
2012-08-22 12:30:00,27.92,27.94,27.89,27.89,12900.0,27.92,27.94,27.89,27.89,12900.0
2012-08-22 13:00:00,27.88,27.96,27.88,27.95,4600.0,27.88,27.96,27.88,27.95,4600.0
2012-08-22 13:30:00,27.92,28.0,27.91,27.95,23700.0,27.92,28.0,27.91,27.95,23700.0
2012-08-22 14:00:00,27.94,28.04,27.87,27.99,51700.0,27.94,28.04,27.87,27.99,51700.0
2012-08-22 14:30:00,27.97,28.0,27.93,27.97,18800.0,27.97,28.0,27.93,27.97,18800.0
2012-08-22 15:00:00,27.95,28.0,27.91,27.98,22900.0,27.95,28.0,27.91,27.98,22900.0
2012-08-22 15:30:00,27.99,28.0,27.92,27.96,34000.0,27.99,28.0,27.92,27.96,34000.0
2012-08-23 09:30:00,27.64,27.64,26.85,27.16,79600.0,27.64,27.64,26.85,27.16,79600.0
2012-08-23 10:00:00,27.12,27.28,27.08,27.28,7900.0,27.12,27.28,27.08,27.28,7900.0
2012-08-23 10:30:00,27.28,27.39,27.23,27.26,97700.0,27.28,27.39,27.23,27.26,97700.0
2012-08-23 11:00:00,27.26,27.38,27.26,27.28,9600.0,27.26,27.38,27.26,27.28,9600.0
2012-08-23 11:30:00,27.3,27.35,27.26,27.32,6800.0,27.3,27.35,27.26,27.32,6800.0
2012-08-23 12:00:00,27.32,27.37,27.26,27.33,15300.0,27.32,27.37,27.26,27.33,15300.0
2012-08-23 12:30:00,27.29,27.49,27.27,27.49,22200.0,27.29,27.49,27.27,27.49,22200.0
2012-08-23 13:00:00,27.5,27.77,27.38,27.4,60200.0,27.5,27.77,27.38,27.4,60200.0
2012-08-23 13:30:00,27.38,27.41,27.31,27.31,5400.0,27.38,27.41,27.31,27.31,5400.0
2012-08-23 14:00:00,27.33,27.35,27.29,27.29,2800.0,27.33,27.35,27.29,27.29,2800.0
2012-08-23 14:30:00,27.28,27.63,27.26,27.55,10000.0,27.28,27.63,27.26,27.55,10000.0
2012-08-23 15:00:00,27.59,27.77,27.55,27.66,16000.0,27.59,27.77,27.55,27.66,16000.0
2012-08-23 15:30:00,27.68,27.96,27.67,27.88,55800.0,27.68,27.96,27.67,27.88,55800.0
2012-08-24 09:30:00,27.46,27.8,27.29,27.65,42800.0,27.46,27.8,27.29,27.65,42800.0
2012-08-24 10:00:00,27.65,27.96,27.65,27.96,16400.0,27.65,27.96,27.65,27.96,16400.0
2012-08-24 10:30:00,27.9,28.05,27.88,28.0,24500.0,27.9,28.05,27.88,28.0,24500.0
2012-08-24 11:00:00,27.94,28.02,27.87,27.91,29000.0,27.94,28.02,27.87,27.91,29000.0
2012-08-24 11:30:00,27.91,27.91,27.7,27.85,12700.0,27.91,27.91,27.7,27.85,12700.0
2012-08-24 12:00:00,27.83,27.9,27.68,27.9,10100.0,27.83,27.9,27.68,27.9,10100.0
2012-08-24 12:30:00,27.86,27.93,27.76,27.76,8300.0,27.86,27.93,27.76,27.76,8300.0
2012-08-24 13:00:00,27.75,27.89,27.69,27.89,10600.0,27.75,27.89,27.69,27.89,10600.0
2012-08-24 13:30:00,27.91,27.91,27.71,27.73,29800.0,27.91,27.91,27.71,27.73,29800.0
2012-08-24 14:00:00,27.75,27.8,27.71,27.77,9200.0,27.75,27.8,27.71,27.77,9200.0
2012-08-24 14:30:00,27.79,27.86,27.72,27.72,19200.0,27.79,27.86,27.72,27.72,19200.0
2012-08-24 15:00:00,27.74,27.85,27.71,27.78,7300.0,27.74,27.85,27.71,27.78,7300.0
2012-08-24 15:30:00,27.76,27.82,27.57,27.65,43800.0,27.76,27.82,27.57,27.65,43800.0
2012-08-27 09:30:00,27.48,27.69,27.38,27.64,34900.0,27.48,27.69,27.38,27.64,34900.0
2012-08-27 10:00:00,27.56,27.85,27.55,27.74,17400.0,27.56,27.85,27.55,27.74,17400.0
2012-08-27 10:30:00,27.75,27.81,27.66,27.74,31000.0,27.75,27.81,27.66,27.74,31000.0
2012-08-27 11:00:00,27.73,27.97,27.72,27.92,14600.0,27.73,27.97,27.72,27.92,14600.0
2012-08-27 11:30:00,27.93,27.95,27.73,27.8,16500.0,27.93,27.95,27.73,27.8,16500.0
2012-08-27 12:00:00,27.76,27.92,27.75,27.86,30800.0,27.76,27.92,27.75,27.86,30800.0
2012-08-27 12:30:00,27.9,27.9,27.77,27.83,14500.0,27.9,27.9,27.77,27.83,14500.0
2012-08-27 13:00:00,27.77,27.87,27.67,27.75,22000.0,27.77,27.87,27.67,27.75,22000.0
2012-08-27 13:30:00,27.75,27.79,27.66,27.74,7600.0,27.75,27.79,27.66,27.74,7600.0
2012-08-27 14:00:00,27.72,27.8,27.71,27.8,9800.0,27.72,27.8,27.71,27.8,9800.0
2012-08-27 14:30:00,27.82,27.83,27.75,27.8,7000.0,27.82,27.83,27.75,27.8,7000.0
2012-08-27 15:00:00,27.77,27.78,27.55,27.6,15300.0,27.77,27.78,27.55,27.6,15300.0
2012-08-27 15:30:00,27.58,27.72,27.56,27.65,19300.0,27.58,27.72,27.56,27.65,19300.0
2012-08-28 09:30:00,27.65,27.75,27.5,27.75,43300.0,27.65,27.75,27.5,27.75,43300.0
2012-08-28 10:00:00,27.68,27.98,27.66,27.9,7900.0,27.68,27.98,27.66,27.9,7900.0
2012-08-28 10:30:00,27.91,27.95,27.8,27.8,14600.0,27.91,27.95,27.8,27.8,14600.0
2012-08-28 11:00:00,27.76,27.87,27.64,27.71,15900.0,27.76,27.87,27.64,27.71,15900.0
2012-08-28 11:30:00,27.71,27.92,27.68,27.88,25000.0,27.71,27.92,27.68,27.88,25000.0
2012-08-28 12:00:00,27.92,28.0,27.88,27.96,35500.0,27.92,28.0,27.88,27.96,35500.0
2012-08-28 12:30:00,27.96,27.96,27.87,27.94,7600.0,27.96,27.96,27.87,27.94,7600.0
2012-08-28 13:00:00,27.96,28.0,27.8,27.92,61100.0,27.96,28.0,27.8,27.92,61100.0
2012-08-28 13:30:00,27.92,27.95,27.78,27.78,7800.0,27.92,27.95,27.78,27.78,7800.0
2012-08-28 14:00:00,27.78,27.96,27.7,27.92,19000.0,27.78,27.96,27.7,27.92,19000.0
2012-08-28 14:30:00,27.91,28.05,27.87,28.04,155800.0,27.91,28.05,27.87,28.04,155800.0
2012-08-28 15:00:00,28.05,28.2,27.94,27.94,89100.0,28.05,28.2,27.94,27.94,89100.0
2012-08-28 15:30:00,27.96,28.11,27.9,28.04,58000.0,27.96,28.11,27.9,28.04,58000.0
2012-08-29 09:30:00,28.14,28.18,27.76,27.76,26300.0,28.14,28.18,27.76,27.76,26300.0
2012-08-29 10:00:00,27.76,28.0,27.71,27.91,9100.0,27.76,28.0,27.71,27.91,9100.0
2012-08-29 10:30:00,27.94,28.0,27.84,27.9,3300.0,27.94,28.0,27.84,27.9,3300.0
2012-08-29 11:00:00,27.9,28.1,27.9,28.05,4600.0,27.9,28.1,27.9,28.05,4600.0
2012-08-29 11:30:00,28.03,28.19,28.03,28.1,23800.0,28.03,28.19,28.03,28.1,23800.0
2012-08-29 12:00:00,28.1,28.25,28.08,28.24,25600.0,28.1,28.25,28.08,28.24,25600.0
2012-08-29 12:30:00,28.19,28.44,28.17,28.3,31900.0,28.19,28.44,28.17,28.3,31900.0
2012-08-29 13:00:00,28.28,28.38,28.16,28.16,41100.0,28.28,28.38,28.16,28.16,41100.0
2012-08-29 13:30:00,28.16,28.35,28.14,28.31,6200.0,28.16,28.35,28.14,28.31,6200.0
2012-08-29 14:00:00,28.27,28.32,28.21,28.22,6000.0,28.27,28.32,28.21,28.22,6000.0
2012-08-29 14:30:00,28.21,28.44,28.17,28.4,23700.0,28.21,28.44,28.17,28.4,23700.0
2012-08-29 15:00:00,28.45,28.51,28.3,28.31,23200.0,28.45,28.51,28.3,28.31,23200.0
2012-08-29 15:30:00,28.31,28.39,28.29,28.35,18200.0,28.31,28.39,28.29,28.35,18200.0
2012-08-30 09:30:00,28.23,28.4,28.16,28.25,19500.0,28.23,28.4,28.16,28.25,19500.0
2012-08-30 10:00:00,28.21,28.31,27.95,28.06,14600.0,28.21,28.31,27.95,28.06,14600.0
2012-08-30 10:30:00,28.14,28.25,28.0,28.08,13700.0,28.14,28.25,28.0,28.08,13700.0
2012-08-30 11:00:00,28.08,28.41,28.08,28.32,17700.0,28.08,28.41,28.08,28.32,17700.0
2012-08-30 11:30:00,28.3,28.34,28.3,28.32,4200.0,28.3,28.34,28.3,28.32,4200.0
2012-08-30 12:00:00,28.31,28.31,28.02,28.02,4500.0,28.31,28.31,28.02,28.02,4500.0
2012-08-30 12:30:00,28.02,28.18,28.02,28.06,5500.0,28.02,28.18,28.02,28.06,5500.0
2012-08-30 13:00:00,28.07,28.24,28.06,28.12,22000.0,28.07,28.24,28.06,28.12,22000.0
2012-08-30 13:30:00,28.08,28.08,27.99,28.02,5900.0,28.08,28.08,27.99,28.02,5900.0
2012-08-30 14:00:00,28.09,28.17,28.01,28.11,9100.0,28.09,28.17,28.01,28.11,9100.0
2012-08-30 14:30:00,28.11,28.15,28.05,28.13,4400.0,28.11,28.15,28.05,28.13,4400.0
2012-08-30 15:00:00,28.14,28.22,28.09,28.19,5800.0,28.14,28.22,28.09,28.19,5800.0
2012-08-30 15:30:00,28.19,28.28,28.05,28.09,22400.0,28.19,28.28,28.05,28.09,22400.0
2012-08-31 09:30:00,28.45,28.45,28.07,28.13,25200.0,28.45,28.45,28.07,28.13,25200.0
2012-08-31 10:00:00,28.05,28.25,27.97,28.25,14900.0,28.05,28.25,27.97,28.25,14900.0
2012-08-31 10:30:00,28.25,28.26,28.16,28.22,3600.0,28.25,28.26,28.16,28.22,3600.0
2012-08-31 11:00:00,28.27,28.37,28.25,28.26,6600.0,28.27,28.37,28.25,28.26,6600.0
2012-08-31 11:30:00,28.25,28.25,28.15,28.25,5200.0,28.25,28.25,28.15,28.25,5200.0
2012-08-31 12:00:00,28.25,28.29,28.11,28.13,6200.0,28.25,28.29,28.11,28.13,6200.0
2012-08-31 12:30:00,28.12,28.27,28.11,28.22,4700.0,28.12,28.27,28.11,28.22,4700.0
2012-08-31 13:00:00,28.22,28.22,28.02,28.09,6600.0,28.22,28.22,28.02,28.09,6600.0
2012-08-31 13:30:00,28.08,28.19,28.06,28.16,4300.0,28.08,28.19,28.06,28.16,4300.0
2012-08-31 14:00:00,28.15,28.31,28.12,28.29,15600.0,28.15,28.31,28.12,28.29,15600.0
2012-08-31 14:30:00,28.3,28.34,28.27,28.3,9100.0,28.3,28.34,28.27,28.3,9100.0
2012-08-31 15:00:00,28.29,28.43,28.28,28.43,17100.0,28.29,28.43,28.28,28.43,17100.0
2012-08-31 15:30:00,28.4,28.6,28.34,28.6,48100.0,28.4,28.6,28.34,28.6,48100.0
2012-09-04 09:30:00,28.44,28.6,27.96,28.36,72100.0,28.44,28.6,27.96,28.36,72100.0
2012-09-04 10:00:00,28.38,28.55,28.33,28.49,26800.0,28.38,28.55,28.33,28.49,26800.0
2012-09-04 10:30:00,28.47,28.88,28.46,28.72,39700.0,28.47,28.88,28.46,28.72,39700.0
2012-09-04 11:00:00,28.66,28.88,28.5,28.7,48500.0,28.66,28.88,28.5,28.7,48500.0
2012-09-04 11:30:00,28.7,28.81,28.68,28.76,19800.0,28.7,28.81,28.68,28.76,19800.0
2012-09-04 12:00:00,28.79,28.81,28.62,28.73,13900.0,28.79,28.81,28.62,28.73,13900.0
2012-09-04 12:30:00,28.74,28.83,28.7,28.83,13800.0,28.74,28.83,28.7,28.83,13800.0
2012-09-04 13:00:00,28.83,28.83,28.67,28.77,31900.0,28.83,28.83,28.67,28.77,31900.0
2012-09-04 13:30:00,28.74,28.85,28.74,28.83,24800.0,28.74,28.85,28.74,28.83,24800.0
2012-09-04 14:00:00,28.84,28.94,28.76,28.93,28000.0,28.84,28.94,28.76,28.93,28000.0
2012-09-04 14:30:00,28.95,29.02,28.87,29.01,69800.0,28.95,29.02,28.87,29.01,69800.0
2012-09-04 15:00:00,29.01,29.27,28.95,29.24,44400.0,29.01,29.27,28.95,29.24,44400.0
2012-09-04 15:30:00,29.24,29.5,29.0,29.35,93800.0,29.24,29.5,29.0,29.35,93800.0
2012-09-05 09:30:00,32.94,33.15,31.75,31.95,856800.0,32.94,33.15,31.75,31.95,856800.0
2012-09-05 10:00:00,32.0,32.4,31.78,32.07,186300.0,32.0,32.4,31.78,32.07,186300.0
2012-09-05 10:30:00,32.1,32.25,31.32,31.72,240500.0,32.1,32.25,31.32,31.72,240500.0
2012-09-05 11:00:00,31.79,32.28,31.78,32.09,211700.0,31.79,32.28,31.78,32.09,211700.0
2012-09-05 11:30:00,32.07,32.7,32.07,32.67,190400.0,32.07,32.7,32.07,32.67,190400.0
2012-09-05 12:00:00,32.61,32.62,32.06,32.2,107000.0,32.61,32.62,32.06,32.2,107000.0
2012-09-05 12:30:00,32.16,32.33,31.9,32.09,136200.0,32.16,32.33,31.9,32.09,136200.0
2012-09-05 13:00:00,32.06,32.4,32.06,32.32,177800.0,32.06,32.4,32.06,32.32,177800.0
2012-09-05 13:30:00,32.33,32.36,32.02,32.25,74000.0,32.33,32.36,32.02,32.25,74000.0
2012-09-05 14:00:00,32.21,32.33,32.05,32.3,59500.0,32.21,32.33,32.05,32.3,59500.0
2012-09-05 14:30:00,32.26,32.35,32.18,32.28,79300.0,32.26,32.35,32.18,32.28,79300.0
2012-09-05 15:00:00,32.27,32.34,32.15,32.22,124600.0,32.27,32.34,32.15,32.22,124600.0
2012-09-05 15:30:00,32.22,32.27,32.14,32.21,225000.0,32.22,32.27,32.14,32.21,225000.0
2012-09-06 09:30:00,32.11,32.38,31.94,32.02,122700.0,32.11,32.38,31.94,32.02,122700.0
2012-09-06 10:00:00,32.05,32.14,31.98,32.06,39300.0,32.05,32.14,31.98,32.06,39300.0
2012-09-06 10:30:00,32.07,32.18,32.03,32.16,30600.0,32.07,32.18,32.03,32.16,30600.0
2012-09-06 11:00:00,32.17,32.22,32.12,32.18,39900.0,32.17,32.22,32.12,32.18,39900.0
2012-09-06 11:30:00,32.17,32.28,32.11,32.17,34400.0,32.17,32.28,32.11,32.17,34400.0
2012-09-06 12:00:00,32.14,32.22,31.72,31.72,108400.0,32.14,32.22,31.72,31.72,108400.0
2012-09-06 12:30:00,31.72,31.78,31.32,31.51,108300.0,31.72,31.78,31.32,31.51,108300.0
2012-09-06 13:00:00,31.5,31.68,31.4,31.41,27700.0,31.5,31.68,31.4,31.41,27700.0
2012-09-06 13:30:00,31.42,31.5,30.93,31.38,152300.0,31.42,31.5,30.93,31.38,152300.0
2012-09-06 14:00:00,31.38,31.65,31.38,31.51,53900.0,31.38,31.65,31.38,31.51,53900.0
2012-09-06 14:30:00,31.51,31.7,31.51,31.65,34000.0,31.51,31.7,31.51,31.65,34000.0
2012-09-06 15:00:00,31.65,31.74,31.64,31.7,31300.0,31.65,31.74,31.64,31.7,31300.0
2012-09-06 15:30:00,31.7,32.06,31.7,31.97,99100.0,31.7,32.06,31.7,31.97,99100.0
2012-09-07 09:30:00,30.41,31.44,28.04,31.11,626800.0,30.41,31.44,28.04,31.11,626800.0
2012-09-07 10:00:00,31.18,31.38,31.06,31.13,61800.0,31.18,31.38,31.06,31.13,61800.0
2012-09-07 10:30:00,31.14,31.15,31.02,31.11,77500.0,31.14,31.15,31.02,31.11,77500.0
2012-09-07 11:00:00,31.12,31.15,30.82,30.9,76500.0,31.12,31.15,30.82,30.9,76500.0
2012-09-07 11:30:00,30.91,31.0,30.85,30.95,34400.0,30.91,31.0,30.85,30.95,34400.0
2012-09-07 12:00:00,30.95,30.95,30.77,30.8,27600.0,30.95,30.95,30.77,30.8,27600.0
2012-09-07 12:30:00,30.77,30.77,30.68,30.77,60000.0,30.77,30.77,30.68,30.77,60000.0
2012-09-07 13:00:00,30.77,30.9,30.73,30.89,12100.0,30.77,30.9,30.73,30.89,12100.0
2012-09-07 13:30:00,30.9,31.0,30.84,30.91,38500.0,30.9,31.0,30.84,30.91,38500.0
2012-09-07 14:00:00,30.9,31.0,30.89,30.99,42000.0,30.9,31.0,30.89,30.99,42000.0
2012-09-07 14:30:00,31.0,31.4,30.97,31.4,33100.0,31.0,31.4,30.97,31.4,33100.0
2012-09-07 15:00:00,31.4,31.5,31.23,31.25,97200.0,31.4,31.5,31.23,31.25,97200.0
2012-09-07 15:30:00,31.25,31.46,31.19,31.32,104800.0,31.25,31.46,31.19,31.32,104800.0
2012-09-10 09:30:00,30.04,30.25,29.08,30.17,322300.0,30.04,30.25,29.08,30.17,322300.0
2012-09-10 10:00:00,30.17,30.45,30.15,30.35,85300.0,30.17,30.45,30.15,30.35,85300.0
2012-09-10 10:30:00,30.36,30.37,30.12,30.19,76600.0,30.36,30.37,30.12,30.19,76600.0
2012-09-10 11:00:00,30.18,30.3,30.14,30.29,44900.0,30.18,30.3,30.14,30.29,44900.0
2012-09-10 11:30:00,30.3,30.31,29.99,30.07,56300.0,30.3,30.31,29.99,30.07,56300.0
2012-09-10 12:00:00,30.07,30.09,29.98,30.05,35200.0,30.07,30.09,29.98,30.05,35200.0
2012-09-10 12:30:00,30.01,30.02,29.94,29.96,16600.0,30.01,30.02,29.94,29.96,16600.0
2012-09-10 13:00:00,29.95,30.0,29.71,29.77,60700.0,29.95,30.0,29.71,29.77,60700.0
2012-09-10 13:30:00,29.77,29.85,29.62,29.79,48100.0,29.77,29.85,29.62,29.79,48100.0
2012-09-10 14:00:00,29.85,29.94,29.79,29.94,29600.0,29.85,29.94,29.79,29.94,29600.0
2012-09-10 14:30:00,29.94,30.01,29.93,30.0,53700.0,29.94,30.01,29.93,30.0,53700.0
2012-09-10 15:00:00,30.01,30.1,30.0,30.09,57800.0,30.01,30.1,30.0,30.09,57800.0
2012-09-10 15:30:00,30.05,30.3,30.0,30.23,161900.0,30.05,30.3,30.0,30.23,161900.0
2012-09-11 09:30:00,30.05,30.7,30.01,30.63,105900.0,30.05,30.7,30.01,30.63,105900.0
2012-09-11 10:00:00,30.69,30.7,30.52,30.65,46700.0,30.69,30.7,30.52,30.65,46700.0
2012-09-11 10:30:00,30.65,30.68,30.59,30.64,17900.0,30.65,30.68,30.59,30.64,17900.0
2012-09-11 11:00:00,30.62,30.75,30.58,30.67,62700.0,30.62,30.75,30.58,30.67,62700.0
2012-09-11 11:30:00,30.67,30.71,30.53,30.65,37300.0,30.67,30.71,30.53,30.65,37300.0
2012-09-11 12:00:00,30.69,30.75,30.64,30.65,20000.0,30.69,30.75,30.64,30.65,20000.0
2012-09-11 12:30:00,30.67,30.69,30.63,30.67,26400.0,30.67,30.69,30.63,30.67,26400.0
2012-09-11 13:00:00,30.67,30.69,30.5,30.64,26200.0,30.67,30.69,30.5,30.64,26200.0
2012-09-11 13:30:00,30.64,30.68,30.58,30.64,16200.0,30.64,30.68,30.58,30.64,16200.0
2012-09-11 14:00:00,30.65,30.69,30.55,30.66,13200.0,30.65,30.69,30.55,30.66,13200.0
2012-09-11 14:30:00,30.67,30.69,30.58,30.6,21100.0,30.67,30.69,30.58,30.6,21100.0
2012-09-11 15:00:00,30.61,30.69,30.55,30.55,30200.0,30.61,30.69,30.55,30.55,30200.0
2012-09-11 15:30:00,30.56,30.67,30.56,30.63,54200.0,30.56,30.67,30.56,30.63,54200.0
2012-09-12 09:30:00,30.66,30.7,29.98,30.11,50100.0,30.66,30.7,29.98,30.11,50100.0
2012-09-12 10:00:00,30.16,30.27,30.0,30.07,23300.0,30.16,30.27,30.0,30.07,23300.0
2012-09-12 10:30:00,30.07,30.11,29.94,30.02,22200.0,30.07,30.11,29.94,30.02,22200.0
2012-09-12 11:00:00,30.0,30.25,30.0,30.16,23100.0,30.0,30.25,30.0,30.16,23100.0
2012-09-12 11:30:00,30.16,30.25,30.11,30.18,16600.0,30.16,30.25,30.11,30.18,16600.0
2012-09-12 12:00:00,30.2,30.31,30.15,30.31,14200.0,30.2,30.31,30.15,30.31,14200.0
2012-09-12 12:30:00,30.31,30.36,30.22,30.3,29300.0,30.31,30.36,30.22,30.3,29300.0
2012-09-12 13:00:00,30.3,30.35,30.18,30.28,18100.0,30.3,30.35,30.18,30.28,18100.0
2012-09-12 13:30:00,30.26,30.3,30.2,30.29,20300.0,30.26,30.3,30.2,30.29,20300.0
2012-09-12 14:00:00,30.3,30.3,30.14,30.16,25600.0,30.3,30.3,30.14,30.16,25600.0
2012-09-12 14:30:00,30.18,30.18,30.0,30.13,32700.0,30.18,30.18,30.0,30.13,32700.0
2012-09-12 15:00:00,30.13,30.13,30.0,30.0,27600.0,30.13,30.13,30.0,30.0,27600.0
2012-09-12 15:30:00,30.02,30.13,29.92,30.13,89600.0,30.02,30.13,29.92,30.13,89600.0
2012-09-13 09:30:00,30.08,30.38,29.96,30.11,32600.0,30.08,30.38,29.96,30.11,32600.0
2012-09-13 10:00:00,30.14,30.25,30.0,30.2,33900.0,30.14,30.25,30.0,30.2,33900.0
2012-09-13 10:30:00,30.18,30.22,30.04,30.19,22400.0,30.18,30.22,30.04,30.19,22400.0
2012-09-13 11:00:00,30.16,30.22,30.15,30.19,12000.0,30.16,30.22,30.15,30.19,12000.0
2012-09-13 11:30:00,30.2,30.28,30.16,30.24,23600.0,30.2,30.28,30.16,30.24,23600.0
2012-09-13 12:00:00,30.25,30.28,30.22,30.28,18100.0,30.25,30.28,30.22,30.28,18100.0
2012-09-13 12:30:00,30.26,30.49,30.08,30.44,43500.0,30.26,30.49,30.08,30.44,43500.0
2012-09-13 13:00:00,30.49,30.91,30.44,30.75,78600.0,30.49,30.91,30.44,30.75,78600.0
2012-09-13 13:30:00,30.75,30.8,30.48,30.51,19700.0,30.75,30.8,30.48,30.51,19700.0
2012-09-13 14:00:00,30.52,30.7,30.36,30.7,45500.0,30.52,30.7,30.36,30.7,45500.0
2012-09-13 14:30:00,30.7,30.7,30.5,30.61,34600.0,30.7,30.7,30.5,30.61,34600.0
2012-09-13 15:00:00,30.6,30.7,30.54,30.59,37000.0,30.6,30.7,30.54,30.59,37000.0
2012-09-13 15:30:00,30.61,30.65,30.44,30.54,51800.0,30.61,30.65,30.44,30.54,51800.0
2012-09-14 09:30:00,30.65,30.65,30.29,30.46,33300.0,30.65,30.65,30.29,30.46,33300.0
2012-09-14 10:00:00,30.45,30.65,30.45,30.5,27400.0,30.45,30.65,30.45,30.5,27400.0
2012-09-14 10:30:00,30.49,30.6,30.25,30.29,35400.0,30.49,30.6,30.25,30.29,35400.0
2012-09-14 11:00:00,30.29,30.51,30.18,30.51,38600.0,30.29,30.51,30.18,30.51,38600.0
2012-09-14 11:30:00,30.54,30.54,30.27,30.33,22200.0,30.54,30.54,30.27,30.33,22200.0
2012-09-14 12:00:00,30.36,30.55,30.31,30.52,22300.0,30.36,30.55,30.31,30.52,22300.0
2012-09-14 12:30:00,30.5,30.52,30.38,30.43,21900.0,30.5,30.52,30.38,30.43,21900.0
2012-09-14 13:00:00,30.43,30.51,30.4,30.42,11700.0,30.43,30.51,30.4,30.42,11700.0
2012-09-14 13:30:00,30.47,30.53,30.41,30.52,4900.0,30.47,30.53,30.41,30.52,4900.0
2012-09-14 14:00:00,30.52,30.54,30.46,30.5,9400.0,30.52,30.54,30.46,30.5,9400.0
2012-09-14 14:30:00,30.53,30.55,30.46,30.54,54000.0,30.53,30.55,30.46,30.54,54000.0
2012-09-14 15:00:00,30.54,30.55,30.5,30.5,16100.0,30.54,30.55,30.5,30.5,16100.0
2012-09-14 15:30:00,30.52,30.64,30.5,30.61,43800.0,30.52,30.64,30.5,30.61,43800.0
2012-09-17 09:30:00,30.52,30.98,30.49,30.69,75600.0,30.52,30.98,30.49,30.69,75600.0
2012-09-17 10:00:00,30.68,30.8,30.56,30.8,44400.0,30.68,30.8,30.56,30.8,44400.0
2012-09-17 10:30:00,30.76,30.8,30.61,30.64,24600.0,30.76,30.8,30.61,30.64,24600.0
2012-09-17 11:00:00,30.64,30.95,30.63,30.82,77700.0,30.64,30.95,30.63,30.82,77700.0
2012-09-17 11:30:00,30.84,30.92,30.75,30.87,14600.0,30.84,30.92,30.75,30.87,14600.0
2012-09-17 12:00:00,30.85,30.97,30.85,30.97,18800.0,30.85,30.97,30.85,30.97,18800.0
2012-09-17 12:30:00,30.97,30.99,30.92,30.97,46200.0,30.97,30.99,30.92,30.97,46200.0
2012-09-17 13:00:00,30.99,31.0,30.94,30.97,48700.0,30.99,31.0,30.94,30.97,48700.0
2012-09-17 13:30:00,30.97,31.07,30.81,31.03,108700.0,30.97,31.07,30.81,31.03,108700.0
2012-09-17 14:00:00,31.0,31.18,30.93,31.04,35800.0,31.0,31.18,30.93,31.04,35800.0
2012-09-17 14:30:00,31.04,31.14,30.96,31.09,31900.0,31.04,31.14,30.96,31.09,31900.0
2012-09-17 15:00:00,31.09,31.12,31.0,31.11,23800.0,31.09,31.12,31.0,31.11,23800.0
2012-09-17 15:30:00,31.11,31.37,31.06,31.29,106400.0,31.11,31.37,31.06,31.29,106400.0
2012-09-18 09:30:00,31.23,31.31,30.92,30.98,29600.0,31.23,31.31,30.92,30.98,29600.0
2012-09-18 10:00:00,31.0,31.06,30.8,30.8,55900.0,31.0,31.06,30.8,30.8,55900.0
2012-09-18 10:30:00,30.8,30.86,30.64,30.7,19200.0,30.8,30.86,30.64,30.7,19200.0
2012-09-18 11:00:00,30.7,30.76,30.64,30.7,11800.0,30.7,30.76,30.64,30.7,11800.0
2012-09-18 11:30:00,30.73,30.86,30.7,30.86,9500.0,30.73,30.86,30.7,30.86,9500.0
2012-09-18 12:00:00,30.86,30.87,30.67,30.68,9100.0,30.86,30.87,30.67,30.68,9100.0
2012-09-18 12:30:00,30.71,30.82,30.67,30.77,32100.0,30.71,30.82,30.67,30.77,32100.0
2012-09-18 13:00:00,30.8,30.8,30.66,30.78,18300.0,30.8,30.8,30.66,30.78,18300.0
2012-09-18 13:30:00,30.82,30.93,30.74,30.8,14900.0,30.82,30.93,30.74,30.8,14900.0
2012-09-18 14:00:00,30.8,30.97,30.75,30.91,25800.0,30.8,30.97,30.75,30.91,25800.0
2012-09-18 14:30:00,30.92,31.1,30.92,31.03,39100.0,30.92,31.1,30.92,31.03,39100.0
2012-09-18 15:00:00,31.03,31.07,30.94,31.03,41000.0,31.03,31.07,30.94,31.03,41000.0
2012-09-18 15:30:00,31.03,31.16,30.99,31.15,51700.0,31.03,31.16,30.99,31.15,51700.0
2012-09-19 09:30:00,30.92,31.09,30.7,30.9,24100.0,30.92,31.09,30.7,30.9,24100.0
2012-09-19 10:00:00,30.91,31.08,30.84,31.0,33500.0,30.91,31.08,30.84,31.0,33500.0
2012-09-19 10:30:00,30.97,31.05,30.92,31.01,33100.0,30.97,31.05,30.92,31.01,33100.0
2012-09-19 11:00:00,31.0,31.4,30.99,31.25,43500.0,31.0,31.4,30.99,31.25,43500.0
2012-09-19 11:30:00,31.18,31.25,31.15,31.15,21300.0,31.18,31.25,31.15,31.15,21300.0
2012-09-19 12:00:00,31.2,31.25,31.15,31.19,20100.0,31.2,31.25,31.15,31.19,20100.0
2012-09-19 12:30:00,31.21,31.23,31.08,31.12,23300.0,31.21,31.23,31.08,31.12,23300.0
2012-09-19 13:00:00,31.13,31.3,31.1,31.21,31400.0,31.13,31.3,31.1,31.21,31400.0
2012-09-19 13:30:00,31.21,31.22,30.79,30.97,29200.0,31.21,31.22,30.79,30.97,29200.0
2012-09-19 14:00:00,30.97,31.09,30.97,31.05,16700.0,30.97,31.09,30.97,31.05,16700.0
2012-09-19 14:30:00,31.08,31.2,31.04,31.14,22100.0,31.08,31.2,31.04,31.14,22100.0
2012-09-19 15:00:00,31.17,31.4,31.14,31.2,41900.0,31.17,31.4,31.14,31.2,41900.0
2012-09-19 15:30:00,31.2,31.41,31.18,31.32,71000.0,31.2,31.41,31.18,31.32,71000.0
2012-09-20 09:30:00,31.04,31.28,30.89,30.98,36200.0,31.04,31.28,30.89,30.98,36200.0
2012-09-20 10:00:00,31.02,31.14,30.87,31.0,36300.0,31.02,31.14,30.87,31.0,36300.0
2012-09-20 10:30:00,31.0,31.32,31.0,31.24,13300.0,31.0,31.32,31.0,31.24,13300.0
2012-09-20 11:00:00,31.28,31.34,31.25,31.25,15400.0,31.28,31.34,31.25,31.25,15400.0
2012-09-20 11:30:00,31.27,31.49,31.27,31.42,16200.0,31.27,31.49,31.27,31.42,16200.0
2012-09-20 12:00:00,31.4,31.45,31.16,31.19,28800.0,31.4,31.45,31.16,31.19,28800.0
2012-09-20 12:30:00,31.17,31.2,30.95,31.14,20900.0,31.17,31.2,30.95,31.14,20900.0
2012-09-20 13:00:00,31.13,31.22,31.07,31.21,14300.0,31.13,31.22,31.07,31.21,14300.0
2012-09-20 13:30:00,31.22,31.23,31.13,31.14,9000.0,31.22,31.23,31.13,31.14,9000.0
2012-09-20 14:00:00,31.16,31.16,31.06,31.1,14500.0,31.16,31.16,31.06,31.1,14500.0
2012-09-20 14:30:00,31.08,31.12,30.96,30.96,30000.0,31.08,31.12,30.96,30.96,30000.0
2012-09-20 15:00:00,30.99,31.06,30.93,31.0,42000.0,30.99,31.06,30.93,31.0,42000.0
2012-09-20 15:30:00,31.03,31.36,30.97,31.28,96700.0,31.03,31.36,30.97,31.28,96700.0
2012-09-21 09:30:00,31.62,31.62,31.0,31.15,72200.0,31.62,31.62,31.0,31.15,72200.0
2012-09-21 10:00:00,31.19,31.23,31.06,31.12,24300.0,31.19,31.23,31.06,31.12,24300.0
2012-09-21 10:30:00,31.11,31.15,30.95,31.0,14300.0,31.11,31.15,30.95,31.0,14300.0
2012-09-21 11:00:00,30.99,30.99,30.4,30.42,47000.0,30.99,30.99,30.4,30.42,47000.0
2012-09-21 11:30:00,30.43,30.55,30.35,30.55,32400.0,30.43,30.55,30.35,30.55,32400.0
2012-09-21 12:00:00,30.6,30.72,30.5,30.72,11600.0,30.6,30.72,30.5,30.72,11600.0
2012-09-21 12:30:00,30.69,30.89,30.66,30.87,10200.0,30.69,30.89,30.66,30.87,10200.0
2012-09-21 13:00:00,30.89,30.92,30.81,30.9,10100.0,30.89,30.92,30.81,30.9,10100.0
2012-09-21 13:30:00,30.92,31.05,30.89,31.05,17400.0,30.92,31.05,30.89,31.05,17400.0
2012-09-21 14:00:00,31.04,31.04,30.99,31.02,8500.0,31.04,31.04,30.99,31.02,8500.0
2012-09-21 14:30:00,31.02,31.1,30.98,31.1,22200.0,31.02,31.1,30.98,31.1,22200.0
2012-09-21 15:00:00,31.08,31.14,31.02,31.08,15700.0,31.08,31.14,31.02,31.08,15700.0
2012-09-21 15:30:00,31.07,31.39,31.02,31.35,73900.0,31.07,31.39,31.02,31.35,73900.0
2012-09-24 09:30:00,31.13,31.2,30.82,31.0,19200.0,31.13,31.2,30.82,31.0,19200.0
2012-09-24 10:00:00,30.98,31.08,30.92,31.0,10100.0,30.98,31.08,30.92,31.0,10100.0
2012-09-24 10:30:00,30.99,31.06,30.91,31.02,29200.0,30.99,31.06,30.91,31.02,29200.0
2012-09-24 11:00:00,31.03,31.06,30.93,30.99,14200.0,31.03,31.06,30.93,30.99,14200.0
2012-09-24 11:30:00,30.97,31.01,30.91,31.0,10900.0,30.97,31.01,30.91,31.0,10900.0
2012-09-24 12:00:00,31.0,31.07,30.95,31.05,7200.0,31.0,31.07,30.95,31.05,7200.0
2012-09-24 12:30:00,31.04,31.17,31.0,31.0,7500.0,31.04,31.17,31.0,31.0,7500.0
2012-09-24 13:00:00,31.0,31.11,30.99,31.1,6200.0,31.0,31.11,30.99,31.1,6200.0
2012-09-24 13:30:00,31.1,31.1,30.99,31.09,23400.0,31.1,31.1,30.99,31.09,23400.0
2012-09-24 14:00:00,31.01,31.18,31.01,31.16,68400.0,31.01,31.18,31.01,31.16,68400.0
2012-09-24 14:30:00,31.18,31.24,31.16,31.19,21900.0,31.18,31.24,31.16,31.19,21900.0
2012-09-24 15:00:00,31.2,31.21,31.12,31.16,14100.0,31.2,31.21,31.12,31.16,14100.0
2012-09-24 15:30:00,31.16,31.24,31.08,31.09,104400.0,31.16,31.24,31.08,31.09,104400.0
2012-09-25 09:30:00,30.6,30.92,30.2,30.48,146700.0,30.6,30.92,30.2,30.48,146700.0
2012-09-25 10:00:00,30.46,30.71,30.3,30.52,149300.0,30.46,30.71,30.3,30.52,149300.0
2012-09-25 10:30:00,30.52,30.56,30.47,30.5,43800.0,30.52,30.56,30.47,30.5,43800.0
2012-09-25 11:00:00,30.48,30.53,30.42,30.49,59400.0,30.48,30.53,30.42,30.49,59400.0
2012-09-25 11:30:00,30.49,30.5,30.05,30.16,155500.0,30.49,30.5,30.05,30.16,155500.0
2012-09-25 12:00:00,30.16,30.25,29.93,30.23,94900.0,30.16,30.25,29.93,30.23,94900.0
2012-09-25 12:30:00,30.24,30.32,30.07,30.2,50800.0,30.24,30.32,30.07,30.2,50800.0
2012-09-25 13:00:00,30.15,30.17,30.08,30.1,39000.0,30.15,30.17,30.08,30.1,39000.0
2012-09-25 13:30:00,30.1,30.15,30.03,30.13,18900.0,30.1,30.15,30.03,30.13,18900.0
2012-09-25 14:00:00,30.15,30.28,30.1,30.28,33700.0,30.15,30.28,30.1,30.28,33700.0
2012-09-25 14:30:00,30.28,30.38,30.25,30.32,129600.0,30.28,30.38,30.25,30.32,129600.0
2012-09-25 15:00:00,30.3,30.34,30.06,30.26,65300.0,30.3,30.34,30.06,30.26,65300.0
2012-09-25 15:30:00,30.24,30.35,30.01,30.13,208600.0,30.24,30.35,30.01,30.13,208600.0
2012-09-26 09:30:00,30.17,30.17,30.01,30.03,22800.0,30.17,30.17,30.01,30.03,22800.0
2012-09-26 10:00:00,30.03,30.07,29.26,29.29,55400.0,30.03,30.07,29.26,29.29,55400.0
2012-09-26 10:30:00,29.33,29.39,29.02,29.26,47700.0,29.33,29.39,29.02,29.26,47700.0
2012-09-26 11:00:00,29.26,29.84,29.24,29.73,35000.0,29.26,29.84,29.24,29.73,35000.0
2012-09-26 11:30:00,29.71,29.77,29.67,29.76,31700.0,29.71,29.77,29.67,29.76,31700.0
2012-09-26 12:00:00,29.75,29.88,29.73,29.81,14300.0,29.75,29.88,29.73,29.81,14300.0
2012-09-26 12:30:00,29.81,29.87,29.71,29.75,14100.0,29.81,29.87,29.71,29.75,14100.0
2012-09-26 13:00:00,29.72,29.82,29.67,29.77,16100.0,29.72,29.82,29.67,29.77,16100.0
2012-09-26 13:30:00,29.77,29.86,29.68,29.77,13500.0,29.77,29.86,29.68,29.77,13500.0
2012-09-26 14:00:00,29.78,29.89,29.75,29.8,22500.0,29.78,29.89,29.75,29.8,22500.0
2012-09-26 14:30:00,29.76,29.78,29.54,29.57,60200.0,29.76,29.78,29.54,29.57,60200.0
2012-09-26 15:00:00,29.57,29.57,29.45,29.51,32200.0,29.57,29.57,29.45,29.51,32200.0
2012-09-26 15:30:00,29.51,29.61,29.37,29.61,35000.0,29.51,29.61,29.37,29.61,35000.0
2012-09-27 09:30:00,29.87,30.08,29.79,29.92,28300.0,29.87,30.08,29.79,29.92,28300.0
2012-09-27 10:00:00,29.91,29.92,29.66,29.71,23400.0,29.91,29.92,29.66,29.71,23400.0
2012-09-27 10:30:00,29.69,29.75,29.68,29.72,10200.0,29.69,29.75,29.68,29.72,10200.0
2012-09-27 11:00:00,29.73,29.93,29.69,29.91,12500.0,29.73,29.93,29.69,29.91,12500.0
2012-09-27 11:30:00,29.92,30.03,29.84,30.03,12100.0,29.92,30.03,29.84,30.03,12100.0
2012-09-27 12:00:00,30.04,30.2,30.02,30.19,14200.0,30.04,30.2,30.02,30.19,14200.0
2012-09-27 12:30:00,30.2,30.5,30.16,30.47,44700.0,30.2,30.5,30.16,30.47,44700.0
2012-09-27 13:00:00,30.45,30.45,30.13,30.28,12700.0,30.45,30.45,30.13,30.28,12700.0
2012-09-27 13:30:00,30.27,30.5,30.27,30.45,14400.0,30.27,30.5,30.27,30.45,14400.0
2012-09-27 14:00:00,30.44,30.47,30.39,30.42,4600.0,30.44,30.47,30.39,30.42,4600.0
2012-09-27 14:30:00,30.44,30.59,30.33,30.59,102500.0,30.44,30.59,30.33,30.59,102500.0
2012-09-27 15:00:00,30.59,30.93,30.59,30.86,32900.0,30.59,30.93,30.59,30.86,32900.0
2012-09-27 15:30:00,30.85,31.0,30.84,30.97,74800.0,30.85,31.0,30.84,30.97,74800.0
2012-09-28 09:30:00,30.79,31.24,30.53,31.11,129800.0,30.79,31.24,30.53,31.11,129800.0
2012-09-28 10:00:00,31.11,31.2,30.88,30.88,30200.0,31.11,31.2,30.88,30.88,30200.0
2012-09-28 10:30:00,30.9,31.08,30.85,30.95,21500.0,30.9,31.08,30.85,30.95,21500.0
2012-09-28 11:00:00,31.0,31.01,30.89,30.89,15500.0,31.0,31.01,30.89,30.89,15500.0
2012-09-28 11:30:00,30.83,31.01,30.79,31.0,29100.0,30.83,31.01,30.79,31.0,29100.0
2012-09-28 12:00:00,31.02,31.12,30.94,30.98,25000.0,31.02,31.12,30.94,30.98,25000.0
2012-09-28 12:30:00,31.0,31.06,30.98,31.05,11000.0,31.0,31.06,30.98,31.05,11000.0
2012-09-28 13:00:00,31.05,31.12,30.98,31.08,7900.0,31.05,31.12,30.98,31.08,7900.0
2012-09-28 13:30:00,31.09,31.21,31.09,31.13,23700.0,31.09,31.21,31.09,31.13,23700.0
2012-09-28 14:00:00,31.16,31.18,31.05,31.08,15800.0,31.16,31.18,31.05,31.08,15800.0
2012-09-28 14:30:00,31.09,31.16,31.05,31.15,33000.0,31.09,31.16,31.05,31.15,33000.0
2012-09-28 15:00:00,31.15,31.29,31.11,31.21,124700.0,31.15,31.29,31.11,31.21,124700.0
2012-09-28 15:30:00,31.21,31.26,31.02,31.05,105900.0,31.21,31.26,31.02,31.05,105900.0
2012-10-01 09:30:00,31.24,31.3,31.09,31.15,39700.0,31.24,31.3,31.09,31.15,39700.0
2012-10-01 10:00:00,31.19,31.3,31.17,31.21,42500.0,31.19,31.3,31.17,31.21,42500.0
2012-10-01 10:30:00,31.22,31.22,31.03,31.15,43600.0,31.22,31.22,31.03,31.15,43600.0
2012-10-01 11:00:00,31.16,31.22,31.15,31.17,29000.0,31.16,31.22,31.15,31.17,29000.0
2012-10-01 11:30:00,31.17,31.21,30.46,30.66,32400.0,31.17,31.21,30.46,30.66,32400.0
2012-10-01 12:00:00,30.69,31.05,30.57,31.01,54100.0,30.69,31.05,30.57,31.01,54100.0
2012-10-01 12:30:00,31.01,31.21,30.98,31.08,40200.0,31.01,31.21,30.98,31.08,40200.0
2012-10-01 13:00:00,31.1,31.15,31.06,31.11,23600.0,31.1,31.15,31.06,31.11,23600.0
2012-10-01 13:30:00,31.11,31.2,31.03,31.09,25700.0,31.11,31.2,31.03,31.09,25700.0
2012-10-01 14:00:00,31.11,31.11,31.03,31.1,30700.0,31.11,31.11,31.03,31.1,30700.0
2012-10-01 14:30:00,31.1,31.12,31.07,31.08,22500.0,31.1,31.12,31.07,31.08,22500.0
2012-10-01 15:00:00,31.09,31.14,31.03,31.1,54200.0,31.09,31.14,31.03,31.1,54200.0
2012-10-01 15:30:00,31.1,31.18,31.06,31.17,109000.0,31.1,31.18,31.06,31.17,109000.0
2012-10-02 09:30:00,31.05,31.27,29.52,30.25,180200.0,31.05,31.27,29.52,30.25,180200.0
2012-10-02 10:00:00,30.21,31.15,30.18,31.02,111100.0,30.21,31.15,30.18,31.02,111100.0
2012-10-02 10:30:00,31.02,31.14,30.89,31.08,50400.0,31.02,31.14,30.89,31.08,50400.0
2012-10-02 11:00:00,31.1,31.22,31.06,31.1,100700.0,31.1,31.22,31.06,31.1,100700.0
2012-10-02 11:30:00,31.07,31.15,30.9,30.9,66300.0,31.07,31.15,30.9,30.9,66300.0
2012-10-02 12:00:00,30.91,30.96,30.66,30.76,41000.0,30.91,30.96,30.66,30.76,41000.0
2012-10-02 12:30:00,30.74,30.9,30.65,30.69,18200.0,30.74,30.9,30.65,30.69,18200.0
2012-10-02 13:00:00,30.7,30.79,30.65,30.66,9500.0,30.7,30.79,30.65,30.66,9500.0
2012-10-02 13:30:00,30.66,30.74,30.48,30.5,15800.0,30.66,30.74,30.48,30.5,15800.0
2012-10-02 14:00:00,30.47,30.54,30.3,30.3,37900.0,30.47,30.54,30.3,30.3,37900.0
2012-10-02 14:30:00,30.34,30.39,30.25,30.3,23400.0,30.34,30.39,30.25,30.3,23400.0
2012-10-02 15:00:00,30.31,30.64,30.3,30.52,51300.0,30.31,30.64,30.3,30.52,51300.0
2012-10-02 15:30:00,30.52,30.73,30.49,30.71,66400.0,30.52,30.73,30.49,30.71,66400.0
2012-10-03 09:30:00,30.78,31.07,30.68,30.91,29400.0,30.78,31.07,30.68,30.91,29400.0
2012-10-03 10:00:00,30.94,31.12,30.8,31.05,23700.0,30.94,31.12,30.8,31.05,23700.0
2012-10-03 10:30:00,31.01,31.11,30.93,30.93,44000.0,31.01,31.11,30.93,30.93,44000.0
2012-10-03 11:00:00,30.95,31.03,30.92,30.95,31600.0,30.95,31.03,30.92,30.95,31600.0
2012-10-03 11:30:00,30.94,31.2,30.93,31.15,13200.0,30.94,31.2,30.93,31.15,13200.0
2012-10-03 12:00:00,31.15,31.17,30.91,31.1,13100.0,31.15,31.17,30.91,31.1,13100.0
2012-10-03 12:30:00,31.1,31.15,31.1,31.13,12400.0,31.1,31.15,31.1,31.13,12400.0
2012-10-03 13:00:00,31.13,31.15,31.1,31.15,13200.0,31.13,31.15,31.1,31.15,13200.0
2012-10-03 13:30:00,31.15,31.17,30.88,30.91,13400.0,31.15,31.17,30.88,30.91,13400.0
2012-10-03 14:00:00,30.9,31.09,30.9,30.99,8100.0,30.9,31.09,30.9,30.99,8100.0
2012-10-03 14:30:00,30.99,31.08,30.86,30.9,10800.0,30.99,31.08,30.86,30.9,10800.0
2012-10-03 15:00:00,30.87,30.88,30.64,30.87,36200.0,30.87,30.88,30.64,30.87,36200.0
2012-10-03 15:30:00,30.87,31.0,30.82,30.96,37000.0,30.87,31.0,30.82,30.96,37000.0
2012-10-04 09:30:00,31.23,31.25,30.92,31.13,124200.0,31.23,31.25,30.92,31.13,124200.0
2012-10-04 10:00:00,31.13,31.29,31.0,31.08,101800.0,31.13,31.29,31.0,31.08,101800.0
2012-10-04 10:30:00,31.06,31.15,30.82,31.02,35000.0,31.06,31.15,30.82,31.02,35000.0
2012-10-04 11:00:00,31.09,31.1,30.88,30.98,22500.0,31.09,31.1,30.88,30.98,22500.0
2012-10-04 11:30:00,30.99,31.05,30.93,31.04,7600.0,30.99,31.05,30.93,31.04,7600.0
2012-10-04 12:00:00,31.04,31.19,31.02,31.05,87500.0,31.04,31.19,31.02,31.05,87500.0
2012-10-04 12:30:00,31.03,31.14,31.02,31.03,22600.0,31.03,31.14,31.02,31.03,22600.0
2012-10-04 13:00:00,31.06,31.16,31.03,31.12,20400.0,31.06,31.16,31.03,31.12,20400.0
2012-10-04 13:30:00,31.15,31.18,31.03,31.03,13600.0,31.15,31.18,31.03,31.03,13600.0
2012-10-04 14:00:00,31.05,31.12,31.02,31.12,23200.0,31.05,31.12,31.02,31.12,23200.0
2012-10-04 14:30:00,31.12,31.16,31.05,31.11,27900.0,31.12,31.16,31.05,31.11,27900.0
2012-10-04 15:00:00,31.12,32.0,31.12,31.73,283200.0,31.12,32.0,31.12,31.73,283200.0
2012-10-04 15:30:00,31.78,32.26,31.67,32.15,253100.0,31.78,32.26,31.67,32.15,253100.0
2012-10-05 09:30:00,32.0,32.1,31.61,31.96,79300.0,32.0,32.1,31.61,31.96,79300.0
2012-10-05 10:00:00,31.93,32.3,31.86,32.3,132200.0,31.93,32.3,31.86,32.3,132200.0
2012-10-05 10:30:00,32.27,32.38,32.07,32.23,77600.0,32.27,32.38,32.07,32.23,77600.0
2012-10-05 11:00:00,32.13,32.2,32.03,32.11,110300.0,32.13,32.2,32.03,32.11,110300.0
2012-10-05 11:30:00,32.08,32.3,32.06,32.11,99800.0,32.08,32.3,32.06,32.11,99800.0
2012-10-05 12:00:00,32.13,32.2,31.96,32.06,63100.0,32.13,32.2,31.96,32.06,63100.0
2012-10-05 12:30:00,32.04,32.04,31.92,31.96,10300.0,32.04,32.04,31.92,31.96,10300.0
2012-10-05 13:00:00,31.96,32.06,31.86,31.87,28700.0,31.96,32.06,31.86,31.87,28700.0
2012-10-05 13:30:00,31.87,31.99,31.87,31.98,18500.0,31.87,31.99,31.87,31.98,18500.0
2012-10-05 14:00:00,31.98,32.0,31.93,31.99,18700.0,31.98,32.0,31.93,31.99,18700.0
2012-10-05 14:30:00,31.98,32.0,31.85,31.85,23800.0,31.98,32.0,31.85,31.85,23800.0
2012-10-05 15:00:00,31.86,31.94,31.83,31.9,35600.0,31.86,31.94,31.83,31.9,35600.0
2012-10-05 15:30:00,31.9,31.97,31.83,31.87,105500.0,31.9,31.97,31.83,31.87,105500.0
2012-10-08 09:30:00,31.55,31.83,31.34,31.76,48500.0,31.55,31.83,31.34,31.76,48500.0
2012-10-08 10:00:00,31.84,32.0,31.66,31.77,18300.0,31.84,32.0,31.66,31.77,18300.0
2012-10-08 10:30:00,31.79,31.82,31.75,31.8,8500.0,31.79,31.82,31.75,31.8,8500.0
2012-10-08 11:00:00,31.76,31.82,31.57,31.59,56500.0,31.76,31.82,31.57,31.59,56500.0
2012-10-08 11:30:00,31.53,31.65,31.42,31.62,23200.0,31.53,31.65,31.42,31.62,23200.0
2012-10-08 12:00:00,31.65,31.67,31.62,31.67,5700.0,31.65,31.67,31.62,31.67,5700.0
2012-10-08 12:30:00,31.65,31.73,31.62,31.7,29200.0,31.65,31.73,31.62,31.7,29200.0
2012-10-08 13:00:00,31.71,31.71,31.62,31.65,17500.0,31.71,31.71,31.62,31.65,17500.0
2012-10-08 13:30:00,31.68,31.69,31.65,31.69,6200.0,31.68,31.69,31.65,31.69,6200.0
2012-10-08 14:00:00,31.65,31.71,31.65,31.67,11200.0,31.65,31.71,31.65,31.67,11200.0
2012-10-08 14:30:00,31.69,31.71,31.65,31.68,13200.0,31.69,31.71,31.65,31.68,13200.0
2012-10-08 15:00:00,31.68,31.85,31.68,31.79,20400.0,31.68,31.85,31.68,31.79,20400.0
2012-10-08 15:30:00,31.8,31.88,31.76,31.86,34400.0,31.8,31.88,31.76,31.86,34400.0
2012-10-09 09:30:00,30.97,31.35,30.66,31.17,184500.0,30.97,31.35,30.66,31.17,184500.0
2012-10-09 10:00:00,31.14,31.64,31.14,31.49,45900.0,31.14,31.64,31.14,31.49,45900.0
2012-10-09 10:30:00,31.46,31.54,31.11,31.16,80100.0,31.46,31.54,31.11,31.16,80100.0
2012-10-09 11:00:00,31.14,31.19,30.95,31.18,77600.0,31.14,31.19,30.95,31.18,77600.0
2012-10-09 11:30:00,31.15,31.22,31.05,31.19,37500.0,31.15,31.22,31.05,31.19,37500.0
2012-10-09 12:00:00,31.19,31.43,31.16,31.35,10400.0,31.19,31.43,31.16,31.35,10400.0
2012-10-09 12:30:00,31.35,31.35,31.11,31.16,29700.0,31.35,31.35,31.11,31.16,29700.0
2012-10-09 13:00:00,31.15,31.24,31.11,31.21,19700.0,31.15,31.24,31.11,31.21,19700.0
2012-10-09 13:30:00,31.2,31.25,31.14,31.15,22400.0,31.2,31.25,31.14,31.15,22400.0
2012-10-09 14:00:00,31.15,31.16,30.75,31.0,50800.0,31.15,31.16,30.75,31.0,50800.0
2012-10-09 14:30:00,30.95,31.05,30.93,30.96,17300.0,30.95,31.05,30.93,30.96,17300.0
2012-10-09 15:00:00,30.98,31.08,30.94,31.03,40900.0,30.98,31.08,30.94,31.03,40900.0
2012-10-09 15:30:00,30.98,31.01,30.59,30.82,95300.0,30.98,31.01,30.59,30.82,95300.0
2012-10-10 09:30:00,30.0,30.0,29.7,29.88,159000.0,30.0,30.0,29.7,29.88,159000.0
2012-10-10 10:00:00,29.88,30.03,29.78,29.93,173600.0,29.88,30.03,29.78,29.93,173600.0
2012-10-10 10:30:00,29.93,30.04,29.93,29.95,36700.0,29.93,30.04,29.93,29.95,36700.0
2012-10-10 11:00:00,29.97,29.99,29.8,29.82,105800.0,29.97,29.99,29.8,29.82,105800.0
2012-10-10 11:30:00,29.82,29.87,29.68,29.81,41000.0,29.82,29.87,29.68,29.81,41000.0
2012-10-10 12:00:00,29.8,29.88,29.77,29.86,30500.0,29.8,29.88,29.77,29.86,30500.0
2012-10-10 12:30:00,29.86,29.89,29.77,29.8,24600.0,29.86,29.89,29.77,29.8,24600.0
2012-10-10 13:00:00,29.82,29.88,29.75,29.85,35400.0,29.82,29.88,29.75,29.85,35400.0
2012-10-10 13:30:00,29.85,29.87,29.5,29.51,42800.0,29.85,29.87,29.5,29.51,42800.0
2012-10-10 14:00:00,29.52,29.55,29.2,29.5,90900.0,29.52,29.55,29.2,29.5,90900.0
2012-10-10 14:30:00,29.5,29.62,29.38,29.39,59600.0,29.5,29.62,29.38,29.39,59600.0
2012-10-10 15:00:00,29.38,29.6,29.35,29.41,60400.0,29.38,29.6,29.35,29.41,60400.0
2012-10-10 15:30:00,29.4,30.01,29.34,29.99,219600.0,29.4,30.01,29.34,29.99,219600.0
2012-10-11 09:30:00,30.39,30.93,30.35,30.93,48500.0,30.39,30.93,30.35,30.93,48500.0
2012-10-11 10:00:00,30.89,30.93,30.64,30.65,18500.0,30.89,30.93,30.64,30.65,18500.0
2012-10-11 10:30:00,30.61,30.72,30.5,30.58,8000.0,30.61,30.72,30.5,30.58,8000.0
2012-10-11 11:00:00,30.53,30.57,30.2,30.23,14800.0,30.53,30.57,30.2,30.23,14800.0
2012-10-11 11:30:00,30.24,30.24,29.93,30.09,18900.0,30.24,30.24,29.93,30.09,18900.0
2012-10-11 12:00:00,30.12,30.15,29.99,30.05,11100.0,30.12,30.15,29.99,30.05,11100.0
2012-10-11 12:30:00,30.05,30.26,30.05,30.17,9300.0,30.05,30.26,30.05,30.17,9300.0
2012-10-11 13:00:00,30.16,30.22,30.12,30.15,10900.0,30.16,30.22,30.12,30.15,10900.0
2012-10-11 13:30:00,30.16,30.2,30.04,30.06,11800.0,30.16,30.2,30.04,30.06,11800.0
2012-10-11 14:00:00,30.05,30.19,30.02,30.05,22900.0,30.05,30.19,30.02,30.05,22900.0
2012-10-11 14:30:00,30.08,30.13,29.99,30.06,26600.0,30.08,30.13,29.99,30.06,26600.0
2012-10-11 15:00:00,30.03,30.21,30.02,30.2,27600.0,30.03,30.21,30.02,30.2,27600.0
2012-10-11 15:30:00,30.21,30.25,30.1,30.24,73200.0,30.21,30.25,30.1,30.24,73200.0
2012-10-12 09:30:00,30.29,30.57,29.97,30.53,38600.0,30.29,30.57,29.97,30.53,38600.0
2012-10-12 10:00:00,30.57,30.58,30.2,30.22,18200.0,30.57,30.58,30.2,30.22,18200.0
2012-10-12 10:30:00,30.18,30.47,29.98,30.45,23700.0,30.18,30.47,29.98,30.45,23700.0
2012-10-12 11:00:00,30.37,30.39,30.11,30.15,16500.0,30.37,30.39,30.11,30.15,16500.0
2012-10-12 11:30:00,30.15,30.16,30.02,30.1,19800.0,30.15,30.16,30.02,30.1,19800.0
2012-10-12 12:00:00,30.09,30.19,30.02,30.18,16100.0,30.09,30.19,30.02,30.18,16100.0
2012-10-12 12:30:00,30.18,30.24,30.08,30.14,16500.0,30.18,30.24,30.08,30.14,16500.0
2012-10-12 13:00:00,30.19,30.24,30.14,30.19,3000.0,30.19,30.24,30.14,30.19,3000.0
2012-10-12 13:30:00,30.19,30.19,30.07,30.15,9400.0,30.19,30.19,30.07,30.15,9400.0
2012-10-12 14:00:00,30.17,30.19,30.06,30.19,29400.0,30.17,30.19,30.06,30.19,29400.0
2012-10-12 14:30:00,30.18,30.24,30.12,30.16,26300.0,30.18,30.24,30.12,30.16,26300.0
2012-10-12 15:00:00,30.17,30.23,30.04,30.05,61400.0,30.17,30.23,30.04,30.05,61400.0
2012-10-12 15:30:00,30.07,30.24,30.07,30.22,86800.0,30.07,30.24,30.07,30.22,86800.0
2012-10-15 09:30:00,30.1,30.67,30.1,30.5,55500.0,30.1,30.67,30.1,30.5,55500.0
2012-10-15 10:00:00,30.42,30.85,30.42,30.76,57700.0,30.42,30.85,30.42,30.76,57700.0
2012-10-15 10:30:00,30.76,30.92,30.54,30.62,56600.0,30.76,30.92,30.54,30.62,56600.0
2012-10-15 11:00:00,30.66,30.7,30.62,30.63,44300.0,30.66,30.7,30.62,30.63,44300.0
2012-10-15 11:30:00,30.61,30.87,30.6,30.8,75200.0,30.61,30.87,30.6,30.8,75200.0
2012-10-15 12:00:00,30.8,30.83,30.68,30.77,31200.0,30.8,30.83,30.68,30.77,31200.0
2012-10-15 12:30:00,30.8,30.94,30.68,30.77,30000.0,30.8,30.94,30.68,30.77,30000.0
2012-10-15 13:00:00,30.78,30.93,30.73,30.93,10700.0,30.78,30.93,30.73,30.93,10700.0
2012-10-15 13:30:00,30.93,30.99,30.84,30.95,27100.0,30.93,30.99,30.84,30.95,27100.0
2012-10-15 14:00:00,30.95,30.98,30.87,30.9,31200.0,30.95,30.98,30.87,30.9,31200.0
2012-10-15 14:30:00,30.93,30.97,30.77,30.85,32800.0,30.93,30.97,30.77,30.85,32800.0
2012-10-15 15:00:00,30.84,30.98,30.81,30.95,27000.0,30.84,30.98,30.81,30.95,27000.0
2012-10-15 15:30:00,30.97,31.05,30.94,31.03,104200.0,30.97,31.05,30.94,31.03,104200.0
2012-10-16 09:30:00,30.96,31.24,30.85,31.12,33500.0,30.96,31.24,30.85,31.12,33500.0
2012-10-16 10:00:00,31.13,31.23,31.0,31.03,62100.0,31.13,31.23,31.0,31.03,62100.0
2012-10-16 10:30:00,31.06,31.14,31.0,31.01,27400.0,31.06,31.14,31.0,31.01,27400.0
2012-10-16 11:00:00,31.0,31.03,30.82,31.0,127700.0,31.0,31.03,30.82,31.0,127700.0
2012-10-16 11:30:00,31.0,31.02,30.89,31.01,11600.0,31.0,31.02,30.89,31.01,11600.0
2012-10-16 12:00:00,31.01,31.01,30.81,30.87,6000.0,31.01,31.01,30.81,30.87,6000.0
2012-10-16 12:30:00,30.83,30.93,30.83,30.9,8600.0,30.83,30.93,30.83,30.9,8600.0
2012-10-16 13:00:00,30.93,31.05,30.91,30.99,17100.0,30.93,31.05,30.91,30.99,17100.0
2012-10-16 13:30:00,30.99,31.0,30.94,30.98,3100.0,30.99,31.0,30.94,30.98,3100.0
2012-10-16 14:00:00,30.98,31.02,30.95,30.95,6900.0,30.98,31.02,30.95,30.95,6900.0
2012-10-16 14:30:00,30.98,31.05,30.88,30.93,23900.0,30.98,31.05,30.88,30.93,23900.0
2012-10-16 15:00:00,30.93,31.0,30.87,30.93,28300.0,30.93,31.0,30.87,30.93,28300.0
2012-10-16 15:30:00,30.95,31.04,30.94,31.0,37200.0,30.95,31.04,30.94,31.0,37200.0
2012-10-17 09:30:00,31.0,31.0,30.24,30.25,27300.0,31.0,31.0,30.24,30.25,27300.0
2012-10-17 10:00:00,30.27,30.33,29.91,30.02,57600.0,30.27,30.33,29.91,30.02,57600.0
2012-10-17 10:30:00,30.1,30.21,30.0,30.16,20900.0,30.1,30.21,30.0,30.16,20900.0
2012-10-17 11:00:00,30.18,30.24,30.12,30.16,19800.0,30.18,30.24,30.12,30.16,19800.0
2012-10-17 11:30:00,30.17,30.34,30.12,30.28,13700.0,30.17,30.34,30.12,30.28,13700.0
2012-10-17 12:00:00,30.27,30.34,30.19,30.32,4200.0,30.27,30.34,30.19,30.32,4200.0
2012-10-17 12:30:00,30.29,30.3,30.15,30.17,8300.0,30.29,30.3,30.15,30.17,8300.0
2012-10-17 13:00:00,30.17,30.3,30.15,30.15,7100.0,30.17,30.3,30.15,30.15,7100.0
2012-10-17 13:30:00,30.15,30.15,29.9,29.9,36800.0,30.15,30.15,29.9,29.9,36800.0
2012-10-17 14:00:00,29.9,29.92,29.41,29.56,103200.0,29.9,29.92,29.41,29.56,103200.0
2012-10-17 14:30:00,29.6,29.69,29.52,29.64,12000.0,29.6,29.69,29.52,29.64,12000.0
2012-10-17 15:00:00,29.66,29.77,29.61,29.7,27000.0,29.66,29.77,29.61,29.7,27000.0
2012-10-17 15:30:00,29.7,29.75,29.54,29.61,53200.0,29.7,29.75,29.54,29.61,53200.0
2012-10-18 09:30:00,29.71,29.71,29.4,29.52,20000.0,29.71,29.71,29.4,29.52,20000.0
2012-10-18 10:00:00,29.52,29.58,29.21,29.34,23600.0,29.52,29.58,29.21,29.34,23600.0
2012-10-18 10:30:00,29.38,29.42,29.3,29.35,21100.0,29.38,29.42,29.3,29.35,21100.0
2012-10-18 11:00:00,29.3,29.5,29.3,29.41,14900.0,29.3,29.5,29.3,29.41,14900.0
2012-10-18 11:30:00,29.41,29.54,29.41,29.46,29500.0,29.41,29.54,29.41,29.46,29500.0
2012-10-18 12:00:00,29.49,29.55,29.42,29.42,9500.0,29.49,29.55,29.42,29.42,9500.0
2012-10-18 12:30:00,29.44,29.47,29.08,29.08,35200.0,29.44,29.47,29.08,29.08,35200.0
2012-10-18 13:00:00,29.11,29.27,29.07,29.27,10600.0,29.11,29.27,29.07,29.27,10600.0
2012-10-18 13:30:00,29.29,29.31,29.06,29.06,11200.0,29.29,29.31,29.06,29.06,11200.0
2012-10-18 14:00:00,29.08,29.25,29.07,29.15,13500.0,29.08,29.25,29.07,29.15,13500.0
2012-10-18 14:30:00,29.11,29.18,29.03,29.18,9400.0,29.11,29.18,29.03,29.18,9400.0
2012-10-18 15:00:00,29.16,29.37,29.16,29.33,35300.0,29.16,29.37,29.16,29.33,35300.0
2012-10-18 15:30:00,29.34,29.45,29.25,29.39,97800.0,29.34,29.45,29.25,29.39,97800.0
2012-10-19 09:30:00,29.2,29.27,28.77,29.12,36100.0,29.2,29.27,28.77,29.12,36100.0
2012-10-19 10:00:00,29.01,29.07,28.9,29.06,11700.0,29.01,29.07,28.9,29.06,11700.0
2012-10-19 10:30:00,29.09,29.09,28.96,29.02,31900.0,29.09,29.09,28.96,29.02,31900.0
2012-10-19 11:00:00,29.05,29.06,29.0,29.04,20500.0,29.05,29.06,29.0,29.04,20500.0
2012-10-19 11:30:00,29.07,29.1,28.81,28.9,44200.0,29.07,29.1,28.81,28.9,44200.0
2012-10-19 12:00:00,28.9,28.9,28.62,28.77,21900.0,28.9,28.9,28.62,28.77,21900.0
2012-10-19 12:30:00,28.76,29.04,28.75,28.98,20400.0,28.76,29.04,28.75,28.98,20400.0
2012-10-19 13:00:00,28.97,28.97,28.62,28.72,32500.0,28.97,28.97,28.62,28.72,32500.0
2012-10-19 13:30:00,28.69,28.78,28.47,28.5,29700.0,28.69,28.78,28.47,28.5,29700.0
2012-10-19 14:00:00,28.5,28.51,28.32,28.45,24100.0,28.5,28.51,28.32,28.45,24100.0
2012-10-19 14:30:00,28.47,28.56,28.4,28.53,27300.0,28.47,28.56,28.4,28.53,27300.0
2012-10-19 15:00:00,28.5,28.53,28.37,28.42,28400.0,28.5,28.53,28.37,28.42,28400.0
2012-10-19 15:30:00,28.42,28.8,28.4,28.72,120500.0,28.42,28.8,28.4,28.72,120500.0
2012-10-22 09:30:00,28.89,28.98,28.54,28.77,21800.0,28.89,28.98,28.54,28.77,21800.0
2012-10-22 10:00:00,28.77,28.98,28.77,28.87,47100.0,28.77,28.98,28.77,28.87,47100.0
2012-10-22 10:30:00,28.89,28.99,28.79,28.99,21800.0,28.89,28.99,28.79,28.99,21800.0
2012-10-22 11:00:00,28.99,28.99,28.55,28.55,40600.0,28.99,28.99,28.55,28.55,40600.0
2012-10-22 11:30:00,28.58,28.79,28.58,28.77,26600.0,28.58,28.79,28.58,28.77,26600.0
2012-10-22 12:00:00,28.74,28.74,28.6,28.62,44500.0,28.74,28.74,28.6,28.62,44500.0
2012-10-22 12:30:00,28.65,28.71,28.61,28.67,9600.0,28.65,28.71,28.61,28.67,9600.0
2012-10-22 13:00:00,28.68,28.72,28.59,28.66,25000.0,28.68,28.72,28.59,28.66,25000.0
2012-10-22 13:30:00,28.63,28.67,28.52,28.52,21200.0,28.63,28.67,28.52,28.52,21200.0
2012-10-22 14:00:00,28.51,28.6,28.46,28.49,19700.0,28.51,28.6,28.46,28.49,19700.0
2012-10-22 14:30:00,28.5,28.54,28.42,28.46,12000.0,28.5,28.54,28.42,28.46,12000.0
2012-10-22 15:00:00,28.47,28.67,28.46,28.67,18100.0,28.47,28.67,28.46,28.67,18100.0
2012-10-22 15:30:00,28.66,28.84,28.57,28.82,49100.0,28.66,28.84,28.57,28.82,49100.0
2012-10-23 09:30:00,28.39,28.41,28.08,28.3,17300.0,28.39,28.41,28.08,28.3,17300.0
2012-10-23 10:00:00,28.29,28.51,28.22,28.44,15900.0,28.29,28.51,28.22,28.44,15900.0
2012-10-23 10:30:00,28.4,28.81,28.39,28.81,44500.0,28.4,28.81,28.39,28.81,44500.0
2012-10-23 11:00:00,28.82,29.07,28.81,29.05,20400.0,28.82,29.07,28.81,29.05,20400.0
2012-10-23 11:30:00,28.97,29.4,28.97,29.22,95400.0,28.97,29.4,28.97,29.22,95400.0
2012-10-23 12:00:00,29.22,29.32,29.16,29.21,94400.0,29.22,29.32,29.16,29.21,94400.0
2012-10-23 12:30:00,29.21,29.69,29.21,29.69,181800.0,29.21,29.69,29.21,29.69,181800.0
2012-10-23 13:00:00,29.7,29.72,29.51,29.53,19100.0,29.7,29.72,29.51,29.53,19100.0
2012-10-23 13:30:00,29.52,29.54,29.29,29.46,21100.0,29.52,29.54,29.29,29.46,21100.0
2012-10-23 14:00:00,29.46,29.63,29.43,29.63,11700.0,29.46,29.63,29.43,29.63,11700.0
2012-10-23 14:30:00,29.59,29.93,29.52,29.93,32200.0,29.59,29.93,29.52,29.93,32200.0
2012-10-23 15:00:00,29.93,29.98,29.86,29.89,43600.0,29.93,29.98,29.86,29.89,43600.0
2012-10-23 15:30:00,29.89,30.03,29.78,29.95,132000.0,29.89,30.03,29.78,29.95,132000.0
2012-10-24 09:30:00,29.95,30.14,29.92,30.07,36400.0,29.95,30.14,29.92,30.07,36400.0
2012-10-24 10:00:00,30.12,30.13,29.92,30.0,23100.0,30.12,30.13,29.92,30.0,23100.0
2012-10-24 10:30:00,29.98,30.02,29.85,29.85,35300.0,29.98,30.02,29.85,29.85,35300.0
2012-10-24 11:00:00,29.84,29.94,29.56,29.69,23400.0,29.84,29.94,29.56,29.69,23400.0
2012-10-24 11:30:00,29.65,29.86,29.62,29.81,10300.0,29.65,29.86,29.62,29.81,10300.0
2012-10-24 12:00:00,29.78,30.0,29.77,29.92,20500.0,29.78,30.0,29.77,29.92,20500.0
2012-10-24 12:30:00,29.93,30.08,29.93,30.03,19100.0,29.93,30.08,29.93,30.03,19100.0
2012-10-24 13:00:00,30.07,30.08,30.02,30.07,11600.0,30.07,30.08,30.02,30.07,11600.0
2012-10-24 13:30:00,30.08,30.1,30.02,30.09,10200.0,30.08,30.1,30.02,30.09,10200.0
2012-10-24 14:00:00,30.09,30.15,30.04,30.08,19500.0,30.09,30.15,30.04,30.08,19500.0
2012-10-24 14:30:00,30.02,30.06,30.0,30.02,22600.0,30.02,30.06,30.0,30.02,22600.0
2012-10-24 15:00:00,30.02,30.02,29.93,30.01,28200.0,30.02,30.02,29.93,30.01,28200.0
2012-10-24 15:30:00,30.02,30.08,29.98,30.05,54300.0,30.02,30.08,29.98,30.05,54300.0
2012-10-25 09:30:00,30.41,30.41,30.12,30.21,18600.0,30.41,30.41,30.12,30.21,18600.0
2012-10-25 10:00:00,30.15,30.18,29.99,30.0,23800.0,30.15,30.18,29.99,30.0,23800.0
2012-10-25 10:30:00,30.0,30.0,29.72,29.8,14200.0,30.0,30.0,29.72,29.8,14200.0
2012-10-25 11:00:00,29.82,29.83,29.66,29.69,21700.0,29.82,29.83,29.66,29.69,21700.0
2012-10-25 11:30:00,29.7,29.8,29.65,29.79,25400.0,29.7,29.8,29.65,29.79,25400.0
2012-10-25 12:00:00,29.76,29.89,29.75,29.85,25800.0,29.76,29.89,29.75,29.85,25800.0
2012-10-25 12:30:00,29.85,29.93,29.8,29.93,9300.0,29.85,29.93,29.8,29.93,9300.0
2012-10-25 13:00:00,29.96,30.0,29.88,30.0,22600.0,29.96,30.0,29.88,30.0,22600.0
2012-10-25 13:30:00,29.95,29.96,29.86,29.92,8900.0,29.95,29.96,29.86,29.92,8900.0
2012-10-25 14:00:00,29.9,30.0,29.81,29.95,31400.0,29.9,30.0,29.81,29.95,31400.0
2012-10-25 14:30:00,29.91,30.05,29.9,29.94,42300.0,29.91,30.05,29.9,29.94,42300.0
2012-10-25 15:00:00,29.94,30.0,29.88,30.0,31800.0,29.94,30.0,29.88,30.0,31800.0
2012-10-25 15:30:00,29.99,30.01,29.93,29.95,81300.0,29.99,30.01,29.93,29.95,81300.0
2012-10-26 09:30:00,30.01,30.11,29.82,29.87,22600.0,30.01,30.11,29.82,29.87,22600.0
2012-10-26 10:00:00,29.86,29.92,29.52,29.52,11900.0,29.86,29.92,29.52,29.52,11900.0
2012-10-26 10:30:00,29.49,29.62,29.15,29.2,25400.0,29.49,29.62,29.15,29.2,25400.0
2012-10-26 11:00:00,29.22,29.23,28.73,29.09,49400.0,29.22,29.23,28.73,29.09,49400.0
2012-10-26 11:30:00,29.1,29.38,29.09,29.21,46000.0,29.1,29.38,29.09,29.21,46000.0
2012-10-26 12:00:00,29.21,29.31,29.08,29.19,31700.0,29.21,29.31,29.08,29.19,31700.0
2012-10-26 12:30:00,29.2,29.45,29.15,29.41,26200.0,29.2,29.45,29.15,29.41,26200.0
2012-10-26 13:00:00,29.35,29.37,29.15,29.17,11000.0,29.35,29.37,29.15,29.17,11000.0
2012-10-26 13:30:00,29.16,29.5,29.15,29.37,54200.0,29.16,29.5,29.15,29.37,54200.0
2012-10-26 14:00:00,29.34,29.42,29.17,29.35,40200.0,29.34,29.42,29.17,29.35,40200.0
2012-10-26 14:30:00,29.29,29.52,29.28,29.52,14100.0,29.29,29.52,29.28,29.52,14100.0
2012-10-26 15:00:00,29.53,29.67,29.48,29.67,27700.0,29.53,29.67,29.48,29.67,27700.0
2012-10-26 15:30:00,29.67,29.69,29.5,29.55,30900.0,29.67,29.69,29.5,29.55,30900.0
2012-10-31 09:30:00,29.82,30.0,29.6,29.94,31700.0,29.82,30.0,29.6,29.94,31700.0
2012-10-31 10:00:00,29.9,29.93,29.71,29.77,13100.0,29.9,29.93,29.71,29.77,13100.0
2012-10-31 10:30:00,29.73,29.82,29.66,29.72,6900.0,29.73,29.82,29.66,29.72,6900.0
2012-10-31 11:00:00,29.73,29.89,29.6,29.87,26200.0,29.73,29.89,29.6,29.87,26200.0
2012-10-31 11:30:00,29.91,30.05,29.84,30.02,30500.0,29.91,30.05,29.84,30.02,30500.0
2012-10-31 12:00:00,30.04,30.18,30.0,30.13,41900.0,30.04,30.18,30.0,30.13,41900.0
2012-10-31 12:30:00,30.13,30.13,30.0,30.04,14200.0,30.13,30.13,30.0,30.04,14200.0
2012-10-31 13:00:00,30.06,30.09,29.98,30.06,22600.0,30.06,30.09,29.98,30.06,22600.0
2012-10-31 13:30:00,30.06,30.07,29.93,30.02,48400.0,30.06,30.07,29.93,30.02,48400.0
2012-10-31 14:00:00,30.01,30.05,29.99,30.04,17500.0,30.01,30.05,29.99,30.04,17500.0
2012-10-31 14:30:00,30.05,30.1,30.02,30.05,15900.0,30.05,30.1,30.02,30.05,15900.0
2012-10-31 15:00:00,30.02,30.47,30.01,30.39,31800.0,30.02,30.47,30.01,30.39,31800.0
2012-10-31 15:30:00,30.31,30.74,30.25,30.64,104500.0,30.31,30.74,30.25,30.64,104500.0
2012-11-01 09:30:00,30.75,30.75,29.15,30.35,32300.0,30.75,30.75,29.15,30.35,32300.0
2012-11-01 10:00:00,30.44,31.19,30.39,30.96,69800.0,30.44,31.19,30.39,30.96,69800.0
2012-11-01 10:30:00,30.97,31.12,30.94,31.05,51100.0,30.97,31.12,30.94,31.05,51100.0
2012-11-01 11:00:00,31.07,31.24,31.04,31.2,51400.0,31.07,31.24,31.04,31.2,51400.0
2012-11-01 11:30:00,31.2,31.21,31.15,31.18,21400.0,31.2,31.21,31.15,31.18,21400.0
2012-11-01 12:00:00,31.17,31.21,30.97,31.09,34500.0,31.17,31.21,30.97,31.09,34500.0
2012-11-01 12:30:00,31.1,31.2,31.07,31.2,8300.0,31.1,31.2,31.07,31.2,8300.0
2012-11-01 13:00:00,31.17,31.33,31.12,31.33,50900.0,31.17,31.33,31.12,31.33,50900.0
2012-11-01 13:30:00,31.29,31.43,31.26,31.39,19100.0,31.29,31.43,31.26,31.39,19100.0
2012-11-01 14:00:00,31.42,31.52,31.38,31.49,42800.0,31.42,31.52,31.38,31.49,42800.0
2012-11-01 14:30:00,31.49,31.7,31.48,31.61,53500.0,31.49,31.7,31.48,31.61,53500.0
2012-11-01 15:00:00,31.62,31.75,31.59,31.7,89700.0,31.62,31.75,31.59,31.7,89700.0
2012-11-01 15:30:00,31.71,31.84,31.63,31.72,114600.0,31.71,31.84,31.63,31.72,114600.0
2012-11-02 09:30:00,31.85,31.85,31.38,31.42,13200.0,31.85,31.85,31.38,31.42,13200.0
2012-11-02 10:00:00,31.21,31.21,30.83,30.93,18300.0,31.21,31.21,30.83,30.93,18300.0
2012-11-02 10:30:00,30.91,31.18,30.91,31.17,15700.0,30.91,31.18,30.91,31.17,15700.0
2012-11-02 11:00:00,31.11,31.22,31.06,31.17,10700.0,31.11,31.22,31.06,31.17,10700.0
2012-11-02 11:30:00,31.18,31.33,31.16,31.18,5600.0,31.18,31.33,31.16,31.18,5600.0
2012-11-02 12:00:00,31.25,31.25,31.11,31.22,4800.0,31.25,31.25,31.11,31.22,4800.0
2012-11-02 12:30:00,31.15,31.22,31.01,31.15,10700.0,31.15,31.22,31.01,31.15,10700.0
2012-11-02 13:00:00,31.15,31.15,30.79,30.92,33600.0,31.15,31.15,30.79,30.92,33600.0
2012-11-02 13:30:00,30.92,30.92,30.67,30.73,5500.0,30.92,30.92,30.67,30.73,5500.0
2012-11-02 14:00:00,30.67,30.77,30.41,30.41,9000.0,30.67,30.77,30.41,30.41,9000.0
2012-11-02 14:30:00,30.43,30.43,30.02,30.05,30300.0,30.43,30.43,30.02,30.05,30300.0
2012-11-02 15:00:00,30.06,30.25,30.05,30.14,12500.0,30.06,30.25,30.05,30.14,12500.0
2012-11-02 15:30:00,30.11,30.18,30.03,30.06,52100.0,30.11,30.18,30.03,30.06,52100.0
2012-11-05 09:30:00,31.32,31.44,30.32,30.9,32600.0,31.32,31.44,30.32,30.9,32600.0
2012-11-05 10:00:00,30.94,31.07,30.8,30.8,22100.0,30.94,31.07,30.8,30.8,22100.0
2012-11-05 10:30:00,30.72,31.1,30.72,31.1,17800.0,30.72,31.1,30.72,31.1,17800.0
2012-11-05 11:00:00,31.11,31.43,31.11,31.4,28000.0,31.11,31.43,31.11,31.4,28000.0
2012-11-05 11:30:00,31.4,31.41,31.22,31.33,19800.0,31.4,31.41,31.22,31.33,19800.0
2012-11-05 12:00:00,31.34,31.48,31.05,31.16,14900.0,31.34,31.48,31.05,31.16,14900.0
2012-11-05 12:30:00,31.07,31.19,31.05,31.12,10400.0,31.07,31.19,31.05,31.12,10400.0
2012-11-05 13:00:00,31.07,31.24,31.06,31.23,7100.0,31.07,31.24,31.06,31.23,7100.0
2012-11-05 13:30:00,31.18,31.19,30.9,30.92,10400.0,31.18,31.19,30.9,30.92,10400.0
2012-11-05 14:00:00,30.91,31.01,30.89,30.96,14000.0,30.91,31.01,30.89,30.96,14000.0
2012-11-05 14:30:00,30.96,31.22,30.95,31.21,29100.0,30.96,31.22,30.95,31.21,29100.0
2012-11-05 15:00:00,31.22,31.52,31.22,31.36,55600.0,31.22,31.52,31.22,31.36,55600.0
2012-11-05 15:30:00,31.35,31.44,31.25,31.39,65500.0,31.35,31.44,31.25,31.39,65500.0
2012-11-06 09:30:00,31.57,31.62,31.38,31.4,18800.0,31.57,31.62,31.38,31.4,18800.0
2012-11-06 10:00:00,31.42,31.43,31.02,31.02,8600.0,31.42,31.43,31.02,31.02,8600.0
2012-11-06 10:30:00,31.05,31.41,30.99,31.0,19800.0,31.05,31.41,30.99,31.0,19800.0
2012-11-06 11:00:00,31.01,31.06,30.75,30.75,12700.0,31.01,31.06,30.75,30.75,12700.0
2012-11-06 11:30:00,30.74,30.99,30.74,30.79,12700.0,30.74,30.99,30.74,30.79,12700.0
2012-11-06 12:00:00,30.78,30.98,30.61,30.62,17200.0,30.78,30.98,30.61,30.62,17200.0
2012-11-06 12:30:00,30.66,30.67,30.55,30.58,5100.0,30.66,30.67,30.55,30.58,5100.0
2012-11-06 13:00:00,30.55,30.57,30.37,30.37,11400.0,30.55,30.57,30.37,30.37,11400.0
2012-11-06 13:30:00,30.38,30.64,30.36,30.42,9400.0,30.38,30.64,30.36,30.42,9400.0
2012-11-06 14:00:00,30.43,30.43,30.25,30.25,17800.0,30.43,30.43,30.25,30.25,17800.0
2012-11-06 14:30:00,30.25,30.29,30.04,30.05,39800.0,30.25,30.29,30.04,30.05,39800.0
2012-11-06 15:00:00,30.05,30.21,29.86,29.88,43100.0,30.05,30.21,29.86,29.88,43100.0
2012-11-06 15:30:00,29.91,30.0,29.86,29.98,62900.0,29.91,30.0,29.86,29.98,62900.0
2012-11-07 09:30:00,29.59,29.87,29.26,29.35,25900.0,29.59,29.87,29.26,29.35,25900.0
2012-11-07 10:00:00,29.37,29.44,29.15,29.2,13500.0,29.37,29.44,29.15,29.2,13500.0
2012-11-07 10:30:00,29.16,29.38,29.08,29.09,21300.0,29.16,29.38,29.08,29.09,21300.0
2012-11-07 11:00:00,29.15,29.35,29.13,29.16,10400.0,29.15,29.35,29.13,29.16,10400.0
2012-11-07 11:30:00,29.18,29.4,29.09,29.36,19800.0,29.18,29.4,29.09,29.36,19800.0
2012-11-07 12:00:00,29.3,29.38,29.26,29.35,27000.0,29.3,29.38,29.26,29.35,27000.0
2012-11-07 12:30:00,29.35,29.35,29.06,29.08,41500.0,29.35,29.35,29.06,29.08,41500.0
2012-11-07 13:00:00,29.06,29.3,29.01,29.27,15000.0,29.06,29.3,29.01,29.27,15000.0
2012-11-07 13:30:00,29.23,29.36,29.2,29.33,16600.0,29.23,29.36,29.2,29.33,16600.0
2012-11-07 14:00:00,29.33,29.66,29.32,29.47,35600.0,29.33,29.66,29.32,29.47,35600.0
2012-11-07 14:30:00,29.48,29.7,29.35,29.69,51500.0,29.48,29.7,29.35,29.69,51500.0
2012-11-07 15:00:00,29.65,29.73,29.44,29.57,18700.0,29.65,29.73,29.44,29.57,18700.0
2012-11-07 15:30:00,29.61,29.7,29.28,29.31,59100.0,29.61,29.7,29.28,29.31,59100.0
2012-11-08 09:30:00,29.12,29.36,28.63,28.67,28500.0,29.12,29.36,28.63,28.67,28500.0
2012-11-08 10:00:00,28.68,28.68,28.05,28.3,25000.0,28.68,28.68,28.05,28.3,25000.0
2012-11-08 10:30:00,28.36,28.68,28.36,28.61,25900.0,28.36,28.68,28.36,28.61,25900.0
2012-11-08 11:00:00,28.57,28.73,28.51,28.66,26800.0,28.57,28.73,28.51,28.66,26800.0
2012-11-08 11:30:00,28.62,28.65,28.37,28.44,17900.0,28.62,28.65,28.37,28.44,17900.0
2012-11-08 12:00:00,28.44,28.68,28.4,28.58,20000.0,28.44,28.68,28.4,28.58,20000.0
2012-11-08 12:30:00,28.62,28.68,28.41,28.45,24500.0,28.62,28.68,28.41,28.45,24500.0
2012-11-08 13:00:00,28.46,28.55,28.33,28.55,28900.0,28.46,28.55,28.33,28.55,28900.0
2012-11-08 13:30:00,28.55,28.58,28.44,28.52,15800.0,28.55,28.58,28.44,28.52,15800.0
2012-11-08 14:00:00,28.52,28.67,28.46,28.65,22200.0,28.52,28.67,28.46,28.65,22200.0
2012-11-08 14:30:00,28.62,28.78,28.62,28.7,25600.0,28.62,28.78,28.62,28.7,25600.0
2012-11-08 15:00:00,28.69,28.86,28.69,28.85,47100.0,28.69,28.86,28.69,28.85,47100.0
2012-11-08 15:30:00,28.84,28.9,28.65,28.71,77500.0,28.84,28.9,28.65,28.71,77500.0
2012-11-09 09:30:00,28.34,29.3,28.34,29.27,43400.0,28.34,29.3,28.34,29.27,43400.0
2012-11-09 10:00:00,29.27,29.44,29.1,29.1,16200.0,29.27,29.44,29.1,29.1,16200.0
2012-11-09 10:30:00,29.14,29.31,29.1,29.14,21800.0,29.14,29.31,29.1,29.14,21800.0
2012-11-09 11:00:00,29.11,29.13,28.95,28.95,26900.0,29.11,29.13,28.95,28.95,26900.0
2012-11-09 11:30:00,28.95,29.05,28.85,28.89,29700.0,28.95,29.05,28.85,28.89,29700.0
2012-11-09 12:00:00,28.92,29.01,28.91,28.97,28200.0,28.92,29.01,28.91,28.97,28200.0
2012-11-09 12:30:00,29.0,29.01,28.82,28.85,12600.0,29.0,29.01,28.82,28.85,12600.0
2012-11-09 13:00:00,28.86,28.86,28.48,28.48,23400.0,28.86,28.86,28.48,28.48,23400.0
2012-11-09 13:30:00,28.52,28.69,28.29,28.47,45400.0,28.52,28.69,28.29,28.47,45400.0
2012-11-09 14:00:00,28.51,28.64,28.36,28.62,24800.0,28.51,28.64,28.36,28.62,24800.0
2012-11-09 14:30:00,28.6,28.72,28.48,28.61,27600.0,28.6,28.72,28.48,28.61,27600.0
2012-11-09 15:00:00,28.61,28.65,28.44,28.47,26500.0,28.61,28.65,28.44,28.47,26500.0
2012-11-09 15:30:00,28.5,28.65,28.43,28.62,61000.0,28.5,28.65,28.43,28.62,61000.0
2012-11-12 09:30:00,28.68,28.74,28.4,28.62,11400.0,28.68,28.74,28.4,28.62,11400.0
2012-11-12 10:00:00,28.61,28.86,28.51,28.81,31900.0,28.61,28.86,28.51,28.81,31900.0
2012-11-12 10:30:00,28.81,28.92,28.65,28.65,25700.0,28.81,28.92,28.65,28.65,25700.0
2012-11-12 11:00:00,28.58,28.86,28.57,28.65,8300.0,28.58,28.86,28.57,28.65,8300.0
2012-11-12 11:30:00,28.65,28.68,28.57,28.57,6400.0,28.65,28.68,28.57,28.57,6400.0
2012-11-12 12:00:00,28.55,28.91,28.55,28.9,9200.0,28.55,28.91,28.55,28.9,9200.0
2012-11-12 12:30:00,28.93,29.15,28.93,29.09,12800.0,28.93,29.15,28.93,29.09,12800.0
2012-11-12 13:00:00,29.09,29.29,29.09,29.16,12600.0,29.09,29.29,29.09,29.16,12600.0
2012-11-12 13:30:00,29.16,29.16,28.87,28.87,7000.0,29.16,29.16,28.87,28.87,7000.0
2012-11-12 14:00:00,28.88,28.99,28.77,28.92,9700.0,28.88,28.99,28.77,28.92,9700.0
2012-11-12 14:30:00,28.9,28.98,28.79,28.95,12800.0,28.9,28.98,28.79,28.95,12800.0
2012-11-12 15:00:00,28.95,29.11,28.95,29.01,13400.0,28.95,29.11,28.95,29.01,13400.0
2012-11-12 15:30:00,29.01,29.1,28.98,29.06,26000.0,29.01,29.1,28.98,29.06,26000.0
2012-11-13 09:30:00,28.82,29.24,28.57,29.15,12300.0,28.82,29.24,28.57,29.15,12300.0
2012-11-13 10:00:00,29.16,29.34,29.12,29.29,25300.0,29.16,29.34,29.12,29.29,25300.0
2012-11-13 10:30:00,29.29,29.34,29.07,29.33,19600.0,29.29,29.34,29.07,29.33,19600.0
2012-11-13 11:00:00,29.34,29.57,29.33,29.5,57800.0,29.34,29.57,29.33,29.5,57800.0
2012-11-13 11:30:00,29.5,29.53,29.38,29.48,36100.0,29.5,29.53,29.38,29.48,36100.0
2012-11-13 12:00:00,29.48,29.55,29.48,29.52,20400.0,29.48,29.55,29.48,29.52,20400.0
2012-11-13 12:30:00,29.5,29.59,29.5,29.54,23900.0,29.5,29.59,29.5,29.54,23900.0
2012-11-13 13:00:00,29.51,29.6,29.5,29.53,13800.0,29.51,29.6,29.5,29.53,13800.0
2012-11-13 13:30:00,29.51,29.58,29.33,29.36,18500.0,29.51,29.58,29.33,29.36,18500.0
2012-11-13 14:00:00,29.37,29.5,29.34,29.47,11300.0,29.37,29.5,29.34,29.47,11300.0
2012-11-13 14:30:00,29.47,29.67,29.33,29.51,32100.0,29.47,29.67,29.33,29.51,32100.0
2012-11-13 15:00:00,29.49,29.53,29.23,29.33,22900.0,29.49,29.53,29.23,29.33,22900.0
2012-11-13 15:30:00,29.29,29.4,29.23,29.24,42900.0,29.29,29.4,29.23,29.24,42900.0
2012-11-14 09:30:00,29.39,29.65,29.39,29.51,22300.0,29.39,29.65,29.39,29.51,22300.0
2012-11-14 10:00:00,29.55,29.82,29.42,29.42,34700.0,29.55,29.82,29.42,29.42,34700.0
2012-11-14 10:30:00,29.43,29.43,29.19,29.29,33300.0,29.43,29.43,29.19,29.29,33300.0
2012-11-14 11:00:00,29.3,29.5,29.17,29.38,16100.0,29.3,29.5,29.17,29.38,16100.0
2012-11-14 11:30:00,29.36,29.41,29.15,29.18,16600.0,29.36,29.41,29.15,29.18,16600.0
2012-11-14 12:00:00,29.17,29.35,29.15,29.21,23000.0,29.17,29.35,29.15,29.21,23000.0
2012-11-14 12:30:00,29.21,29.3,29.01,29.13,48200.0,29.21,29.3,29.01,29.13,48200.0
2012-11-14 13:00:00,29.14,29.27,29.1,29.17,51600.0,29.14,29.27,29.1,29.17,51600.0
2012-11-14 13:30:00,29.17,29.25,29.13,29.23,24600.0,29.17,29.25,29.13,29.23,24600.0
2012-11-14 14:00:00,29.19,29.29,29.18,29.25,25000.0,29.19,29.29,29.18,29.25,25000.0
2012-11-14 14:30:00,29.22,29.26,29.06,29.07,22300.0,29.22,29.26,29.06,29.07,22300.0
2012-11-14 15:00:00,29.07,29.18,28.84,28.9,44500.0,29.07,29.18,28.84,28.9,44500.0
2012-11-14 15:30:00,28.92,29.2,28.91,29.07,92400.0,28.92,29.2,28.91,29.07,92400.0
2012-11-15 09:30:00,29.15,29.65,28.96,29.16,25400.0,29.15,29.65,28.96,29.16,25400.0
2012-11-15 10:00:00,29.16,29.81,29.12,29.31,48000.0,29.16,29.81,29.12,29.31,48000.0
2012-11-15 10:30:00,29.33,29.58,29.33,29.4,34800.0,29.33,29.58,29.33,29.4,34800.0
2012-11-15 11:00:00,29.35,29.39,29.18,29.22,32900.0,29.35,29.39,29.18,29.22,32900.0
2012-11-15 11:30:00,29.23,29.43,29.14,29.42,36700.0,29.23,29.43,29.14,29.42,36700.0
2012-11-15 12:00:00,29.39,29.39,29.02,29.25,24500.0,29.39,29.39,29.02,29.25,24500.0
2012-11-15 12:30:00,29.2,29.54,29.18,29.3,33600.0,29.2,29.54,29.18,29.3,33600.0
2012-11-15 13:00:00,29.31,29.57,29.28,29.34,31000.0,29.31,29.57,29.28,29.34,31000.0
2012-11-15 13:30:00,29.35,29.59,29.28,29.36,19200.0,29.35,29.59,29.28,29.36,19200.0
2012-11-15 14:00:00,29.36,29.44,29.29,29.42,35700.0,29.36,29.44,29.29,29.42,35700.0
2012-11-15 14:30:00,29.41,29.5,29.34,29.44,28100.0,29.41,29.5,29.34,29.44,28100.0
2012-11-15 15:00:00,29.42,29.43,29.22,29.29,34300.0,29.42,29.43,29.22,29.29,34300.0
2012-11-15 15:30:00,29.28,29.54,29.26,29.53,62200.0,29.28,29.54,29.26,29.53,62200.0
2012-11-16 09:30:00,29.41,29.49,29.17,29.37,21800.0,29.41,29.49,29.17,29.37,21800.0
2012-11-16 10:00:00,29.37,29.59,29.33,29.59,12800.0,29.37,29.59,29.33,29.59,12800.0
2012-11-16 10:30:00,29.58,29.87,29.58,29.78,32000.0,29.58,29.87,29.58,29.78,32000.0
2012-11-16 11:00:00,29.79,30.04,29.79,30.0,24300.0,29.79,30.04,29.79,30.0,24300.0
2012-11-16 11:30:00,30.01,30.58,30.0,30.4,35800.0,30.01,30.58,30.0,30.4,35800.0
2012-11-16 12:00:00,30.45,30.55,30.23,30.52,28800.0,30.45,30.55,30.23,30.52,28800.0
2012-11-16 12:30:00,30.53,30.9,30.53,30.89,34200.0,30.53,30.9,30.53,30.89,34200.0
2012-11-16 13:00:00,30.85,30.88,30.58,30.7,38400.0,30.85,30.88,30.58,30.7,38400.0
2012-11-16 13:30:00,30.72,30.88,30.63,30.78,30000.0,30.72,30.88,30.63,30.78,30000.0
2012-11-16 14:00:00,30.78,30.86,30.64,30.69,28600.0,30.78,30.86,30.64,30.69,28600.0
2012-11-16 14:30:00,30.7,30.88,30.63,30.82,27900.0,30.7,30.88,30.63,30.82,27900.0
2012-11-16 15:00:00,30.83,30.9,30.75,30.85,46500.0,30.83,30.9,30.75,30.85,46500.0
2012-11-16 15:30:00,30.83,30.87,30.73,30.86,77500.0,30.83,30.87,30.73,30.86,77500.0
2012-11-19 09:30:00,31.05,31.16,30.08,30.08,31500.0,31.05,31.16,30.08,30.08,31500.0
2012-11-19 10:00:00,30.06,30.15,29.75,30.05,108900.0,30.06,30.15,29.75,30.05,108900.0
2012-11-19 10:30:00,30.06,30.35,30.06,30.09,20500.0,30.06,30.35,30.06,30.09,20500.0
2012-11-19 11:00:00,30.09,30.18,29.97,30.09,19800.0,30.09,30.18,29.97,30.09,19800.0
2012-11-19 11:30:00,30.12,30.52,30.08,30.41,10500.0,30.12,30.52,30.08,30.41,10500.0
2012-11-19 12:00:00,30.43,30.51,30.38,30.49,11200.0,30.43,30.51,30.38,30.49,11200.0
2012-11-19 12:30:00,30.5,30.62,30.44,30.5,13400.0,30.5,30.62,30.44,30.5,13400.0
2012-11-19 13:00:00,30.5,30.78,30.5,30.59,13900.0,30.5,30.78,30.5,30.59,13900.0
2012-11-19 13:30:00,30.62,30.92,30.62,30.92,16700.0,30.62,30.92,30.62,30.92,16700.0
2012-11-19 14:00:00,30.92,30.93,30.76,30.83,25300.0,30.92,30.93,30.76,30.83,25300.0
2012-11-19 14:30:00,30.85,30.98,30.78,30.96,26500.0,30.85,30.98,30.78,30.96,26500.0
2012-11-19 15:00:00,30.97,30.99,30.74,30.82,34200.0,30.97,30.99,30.74,30.82,34200.0
2012-11-19 15:30:00,30.8,30.87,30.56,30.82,94600.0,30.8,30.87,30.56,30.82,94600.0
2012-11-20 09:30:00,30.72,30.82,30.49,30.73,11400.0,30.72,30.82,30.49,30.73,11400.0
2012-11-20 10:00:00,30.74,30.79,30.49,30.68,46200.0,30.74,30.79,30.49,30.68,46200.0
2012-11-20 10:30:00,30.68,30.79,30.56,30.56,15100.0,30.68,30.79,30.56,30.56,15100.0
2012-11-20 11:00:00,30.53,30.56,30.33,30.45,12900.0,30.53,30.56,30.33,30.45,12900.0
2012-11-20 11:30:00,30.44,30.48,30.24,30.24,47000.0,30.44,30.48,30.24,30.24,47000.0
2012-11-20 12:00:00,30.26,30.28,30.05,30.05,47600.0,30.26,30.28,30.05,30.05,47600.0
2012-11-20 12:30:00,30.09,30.1,29.86,29.94,43600.0,30.09,30.1,29.86,29.94,43600.0
2012-11-20 13:00:00,29.96,30.06,29.89,30.02,43800.0,29.96,30.06,29.89,30.02,43800.0
2012-11-20 13:30:00,30.01,30.2,30.01,30.2,28500.0,30.01,30.2,30.01,30.2,28500.0
2012-11-20 14:00:00,30.2,30.28,30.07,30.1,48400.0,30.2,30.28,30.07,30.1,48400.0
2012-11-20 14:30:00,30.15,30.21,30.01,30.07,187700.0,30.15,30.21,30.01,30.07,187700.0
2012-11-20 15:00:00,30.08,30.2,30.04,30.18,118700.0,30.08,30.2,30.04,30.18,118700.0
2012-11-20 15:30:00,30.16,30.26,30.07,30.16,355800.0,30.16,30.26,30.07,30.16,355800.0
2012-11-21 09:30:00,30.4,30.56,30.04,30.04,43800.0,30.4,30.56,30.04,30.04,43800.0
2012-11-21 10:00:00,30.02,30.46,30.01,30.43,38800.0,30.02,30.46,30.01,30.43,38800.0
2012-11-21 10:30:00,30.44,30.69,30.44,30.58,15200.0,30.44,30.69,30.44,30.58,15200.0
2012-11-21 11:00:00,30.6,30.81,30.49,30.55,18600.0,30.6,30.81,30.49,30.55,18600.0
2012-11-21 11:30:00,30.55,30.57,30.28,30.46,24600.0,30.55,30.57,30.28,30.46,24600.0
2012-11-21 12:00:00,30.45,30.53,30.45,30.46,15400.0,30.45,30.53,30.45,30.46,15400.0
2012-11-21 12:30:00,30.45,30.49,30.42,30.49,6600.0,30.45,30.49,30.42,30.49,6600.0
2012-11-21 13:00:00,30.49,30.49,30.22,30.39,25400.0,30.49,30.49,30.22,30.39,25400.0
2012-11-21 13:30:00,30.37,30.5,30.34,30.42,12000.0,30.37,30.5,30.34,30.42,12000.0
2012-11-21 14:00:00,30.41,30.42,30.22,30.3,14100.0,30.41,30.42,30.22,30.3,14100.0
2012-11-21 14:30:00,30.31,30.37,30.2,30.21,15300.0,30.31,30.37,30.2,30.21,15300.0
2012-11-21 15:00:00,30.21,30.32,30.17,30.18,17900.0,30.21,30.32,30.17,30.18,17900.0
2012-11-21 15:30:00,30.19,30.32,30.02,30.09,66900.0,30.19,30.32,30.02,30.09,66900.0
2012-11-23 09:30:00,30.32,30.37,30.05,30.36,12400.0,30.32,30.37,30.05,30.36,12400.0
2012-11-23 10:00:00,30.3,30.56,30.29,30.48,9800.0,30.3,30.56,30.29,30.48,9800.0
2012-11-23 10:30:00,30.5,30.55,30.35,30.55,12800.0,30.5,30.55,30.35,30.55,12800.0
2012-11-23 11:00:00,30.55,30.75,30.52,30.52,8100.0,30.55,30.75,30.52,30.52,8100.0
2012-11-23 11:30:00,30.57,30.58,30.34,30.34,6300.0,30.57,30.58,30.34,30.34,6300.0
2012-11-23 12:00:00,30.39,30.45,30.25,30.45,23800.0,30.39,30.45,30.25,30.45,23800.0
2012-11-23 12:30:00,30.43,30.5,30.36,30.4,27500.0,30.43,30.5,30.36,30.4,27500.0
2012-11-26 09:30:00,30.67,30.67,30.08,30.09,26300.0,30.67,30.67,30.08,30.09,26300.0
2012-11-26 10:00:00,30.07,30.19,29.85,30.09,37400.0,30.07,30.19,29.85,30.09,37400.0
2012-11-26 10:30:00,30.06,30.09,29.93,29.97,42800.0,30.06,30.09,29.93,29.97,42800.0
2012-11-26 11:00:00,29.96,30.07,29.92,30.0,25700.0,29.96,30.07,29.92,30.0,25700.0
2012-11-26 11:30:00,29.99,30.02,29.77,29.77,23000.0,29.99,30.02,29.77,29.77,23000.0
2012-11-26 12:00:00,29.8,29.97,29.76,29.85,35400.0,29.8,29.97,29.76,29.85,35400.0
2012-11-26 12:30:00,29.84,29.86,29.71,29.71,16700.0,29.84,29.86,29.71,29.71,16700.0
2012-11-26 13:00:00,29.71,29.88,29.64,29.68,12500.0,29.71,29.88,29.64,29.68,12500.0
2012-11-26 13:30:00,29.68,29.72,29.63,29.66,16800.0,29.68,29.72,29.63,29.66,16800.0
2012-11-26 14:00:00,29.63,29.65,29.5,29.51,16700.0,29.63,29.65,29.5,29.51,16700.0
2012-11-26 14:30:00,29.5,29.74,29.42,29.65,21600.0,29.5,29.74,29.42,29.65,21600.0
2012-11-26 15:00:00,29.64,29.8,29.53,29.67,45800.0,29.64,29.8,29.53,29.67,45800.0
2012-11-26 15:30:00,29.67,29.73,29.62,29.7,94000.0,29.67,29.73,29.62,29.7,94000.0
2012-11-27 09:30:00,29.82,30.23,29.33,29.33,60300.0,29.82,30.23,29.33,29.33,60300.0
2012-11-27 10:00:00,29.32,29.77,29.32,29.46,54800.0,29.32,29.77,29.32,29.46,54800.0
2012-11-27 10:30:00,29.46,29.54,28.92,29.15,44900.0,29.46,29.54,28.92,29.15,44900.0
2012-11-27 11:00:00,29.13,29.14,28.97,29.0,87400.0,29.13,29.14,28.97,29.0,87400.0
2012-11-27 11:30:00,28.95,29.07,28.79,29.04,43700.0,28.95,29.07,28.79,29.04,43700.0
2012-11-27 12:00:00,29.03,29.63,29.02,29.59,59700.0,29.03,29.63,29.02,29.59,59700.0
2012-11-27 12:30:00,29.64,29.64,28.0,29.5,116800.0,29.64,29.64,28.0,29.5,116800.0
2012-11-27 13:00:00,29.51,29.64,29.4,29.46,35800.0,29.51,29.64,29.4,29.46,35800.0
2012-11-27 13:30:00,29.45,29.66,29.45,29.66,37000.0,29.45,29.66,29.45,29.66,37000.0
2012-11-27 14:00:00,29.67,29.73,29.31,29.44,40400.0,29.67,29.73,29.31,29.44,40400.0
2012-11-27 14:30:00,29.46,29.57,29.36,29.51,30000.0,29.46,29.57,29.36,29.51,30000.0
2012-11-27 15:00:00,29.51,29.52,29.1,29.5,107400.0,29.51,29.52,29.1,29.5,107400.0
2012-11-27 15:30:00,29.5,29.5,29.4,29.45,75600.0,29.5,29.5,29.4,29.45,75600.0
2012-11-28 09:30:00,25.48,27.99,25.46,27.48,869500.0,25.48,27.99,25.46,27.48,869500.0
2012-11-28 10:00:00,27.47,28.36,27.21,28.17,331600.0,27.47,28.36,27.21,28.17,331600.0
2012-11-28 10:30:00,28.16,29.7,28.13,29.26,499100.0,28.16,29.7,28.13,29.26,499100.0
2012-11-28 11:00:00,29.25,29.91,29.08,29.41,212900.0,29.25,29.91,29.08,29.41,212900.0
2012-11-28 11:30:00,29.42,29.83,29.42,29.67,139200.0,29.42,29.83,29.42,29.67,139200.0
2012-11-28 12:00:00,29.69,30.0,29.67,29.86,126700.0,29.69,30.0,29.67,29.86,126700.0
2012-11-28 12:30:00,29.83,30.31,29.79,30.19,149400.0,29.83,30.31,29.79,30.19,149400.0
2012-11-28 13:00:00,30.22,30.3,29.9,30.01,115100.0,30.22,30.3,29.9,30.01,115100.0
2012-11-28 13:30:00,30.03,30.4,30.01,30.28,162100.0,30.03,30.4,30.01,30.28,162100.0
2012-11-28 14:00:00,30.27,30.62,30.25,30.3,103100.0,30.27,30.62,30.25,30.3,103100.0
2012-11-28 14:30:00,30.33,30.93,30.25,30.73,165800.0,30.33,30.93,30.25,30.73,165800.0
2012-11-28 15:00:00,30.74,31.16,30.63,31.16,135400.0,30.74,31.16,30.63,31.16,135400.0
2012-11-28 15:30:00,31.11,31.38,31.03,31.28,324400.0,31.11,31.38,31.03,31.28,324400.0
2012-11-29 09:30:00,31.42,31.85,30.33,30.35,156800.0,31.42,31.85,30.33,30.35,156800.0
2012-11-29 10:00:00,30.39,30.78,29.98,30.03,67000.0,30.39,30.78,29.98,30.03,67000.0
2012-11-29 10:30:00,30.1,30.62,29.98,30.43,57800.0,30.1,30.62,29.98,30.43,57800.0
2012-11-29 11:00:00,30.45,30.65,30.33,30.4,30900.0,30.45,30.65,30.33,30.4,30900.0
2012-11-29 11:30:00,30.4,30.5,30.14,30.27,24600.0,30.4,30.5,30.14,30.27,24600.0
2012-11-29 12:00:00,30.3,30.64,30.25,30.54,24900.0,30.3,30.64,30.25,30.54,24900.0
2012-11-29 12:30:00,30.51,30.56,30.43,30.54,39400.0,30.51,30.56,30.43,30.54,39400.0
2012-11-29 13:00:00,30.54,30.67,30.46,30.63,24800.0,30.54,30.67,30.46,30.63,24800.0
2012-11-29 13:30:00,30.61,30.82,30.49,30.49,36800.0,30.61,30.82,30.49,30.49,36800.0
2012-11-29 14:00:00,30.47,30.64,30.43,30.5,34700.0,30.47,30.64,30.43,30.5,34700.0
2012-11-29 14:30:00,30.5,30.65,30.45,30.65,60300.0,30.5,30.65,30.45,30.65,60300.0
2012-11-29 15:00:00,30.66,30.87,30.52,30.83,50900.0,30.66,30.87,30.52,30.83,50900.0
2012-11-29 15:30:00,30.84,30.96,30.76,30.8,66700.0,30.84,30.96,30.76,30.8,66700.0
2012-11-30 09:30:00,29.24,29.75,28.95,29.39,498000.0,29.24,29.75,28.95,29.39,498000.0
2012-11-30 10:00:00,29.39,29.99,29.26,29.85,252000.0,29.39,29.99,29.26,29.85,252000.0
2012-11-30 10:30:00,29.88,29.88,29.52,29.7,129600.0,29.88,29.88,29.52,29.7,129600.0
2012-11-30 11:00:00,29.7,29.7,29.1,29.17,65700.0,29.7,29.7,29.1,29.17,65700.0
2012-11-30 11:30:00,29.21,29.39,29.11,29.31,100900.0,29.21,29.39,29.11,29.31,100900.0
2012-11-30 12:00:00,29.33,29.56,29.27,29.5,82500.0,29.33,29.56,29.27,29.5,82500.0
2012-11-30 12:30:00,29.5,29.58,29.23,29.25,42200.0,29.5,29.58,29.23,29.25,42200.0
2012-11-30 13:00:00,29.29,29.5,29.29,29.47,31200.0,29.29,29.5,29.29,29.47,31200.0
2012-11-30 13:30:00,29.47,29.5,29.22,29.34,94100.0,29.47,29.5,29.22,29.34,94100.0
2012-11-30 14:00:00,29.38,29.5,29.32,29.5,83900.0,29.38,29.5,29.32,29.5,83900.0
2012-11-30 14:30:00,29.5,29.5,29.34,29.35,82400.0,29.5,29.5,29.34,29.35,82400.0
2012-11-30 15:00:00,29.35,29.4,29.25,29.34,102500.0,29.35,29.4,29.25,29.34,102500.0
2012-11-30 15:30:00,29.34,29.91,29.25,29.82,606000.0,29.34,29.91,29.25,29.82,606000.0
2012-12-03 09:30:00,30.35,30.35,29.55,29.83,74000.0,30.35,30.35,29.55,29.83,74000.0
2012-12-03 10:00:00,29.81,29.94,29.59,29.62,38400.0,29.81,29.94,29.59,29.62,38400.0
2012-12-03 10:30:00,29.6,29.85,29.56,29.6,29300.0,29.6,29.85,29.56,29.6,29300.0
2012-12-03 11:00:00,29.64,29.67,29.45,29.62,30600.0,29.64,29.67,29.45,29.62,30600.0
2012-12-03 11:30:00,29.58,29.69,29.44,29.69,24900.0,29.58,29.69,29.44,29.69,24900.0
2012-12-03 12:00:00,29.66,29.69,29.58,29.65,20100.0,29.66,29.69,29.58,29.65,20100.0
2012-12-03 12:30:00,29.64,29.69,29.42,29.45,27200.0,29.64,29.69,29.42,29.45,27200.0
2012-12-03 13:00:00,29.44,29.56,29.33,29.47,34000.0,29.44,29.56,29.33,29.47,34000.0
2012-12-03 13:30:00,29.46,29.5,29.43,29.49,15800.0,29.46,29.5,29.43,29.49,15800.0
2012-12-03 14:00:00,29.48,29.59,29.44,29.46,21600.0,29.48,29.59,29.44,29.46,21600.0
2012-12-03 14:30:00,29.49,29.55,29.4,29.53,41900.0,29.49,29.55,29.4,29.53,41900.0
2012-12-03 15:00:00,29.56,29.6,29.32,29.42,51300.0,29.56,29.6,29.32,29.42,51300.0
2012-12-03 15:30:00,29.41,29.5,29.39,29.48,131300.0,29.41,29.5,29.39,29.48,131300.0
2012-12-04 09:30:00,29.62,29.62,29.25,29.45,40900.0,29.62,29.62,29.25,29.45,40900.0
2012-12-04 10:00:00,29.49,29.55,29.34,29.34,21500.0,29.49,29.55,29.34,29.34,21500.0
2012-12-04 10:30:00,29.32,29.45,29.25,29.45,20500.0,29.32,29.45,29.25,29.45,20500.0
2012-12-04 11:00:00,29.47,29.49,29.29,29.45,29300.0,29.47,29.49,29.29,29.45,29300.0
2012-12-04 11:30:00,29.45,29.49,29.33,29.39,22800.0,29.45,29.49,29.33,29.39,22800.0
2012-12-04 12:00:00,29.4,29.43,29.25,29.43,27100.0,29.4,29.43,29.25,29.43,27100.0
2012-12-04 12:30:00,29.42,29.45,29.32,29.36,11200.0,29.42,29.45,29.32,29.36,11200.0
2012-12-04 13:00:00,29.35,29.44,29.3,29.37,22300.0,29.35,29.44,29.3,29.37,22300.0
2012-12-04 13:30:00,29.4,29.53,29.35,29.48,40800.0,29.4,29.53,29.35,29.48,40800.0
2012-12-04 14:00:00,29.47,29.52,29.34,29.38,19800.0,29.47,29.52,29.34,29.38,19800.0
2012-12-04 14:30:00,29.37,29.58,29.32,29.48,28400.0,29.37,29.58,29.32,29.48,28400.0
2012-12-04 15:00:00,29.48,29.52,29.32,29.36,58200.0,29.48,29.52,29.32,29.36,58200.0
2012-12-04 15:30:00,29.38,29.5,29.31,29.35,94800.0,29.38,29.5,29.31,29.35,94800.0
2012-12-05 09:30:00,29.45,29.55,29.26,29.28,33000.0,29.45,29.55,29.26,29.28,33000.0
2012-12-05 10:00:00,29.29,29.38,29.06,29.18,27100.0,29.29,29.38,29.06,29.18,27100.0
2012-12-05 10:30:00,29.21,29.4,29.13,29.3,38200.0,29.21,29.4,29.13,29.3,38200.0
2012-12-05 11:00:00,29.28,29.39,29.17,29.35,40400.0,29.28,29.39,29.17,29.35,40400.0
2012-12-05 11:30:00,29.34,29.39,29.2,29.28,25300.0,29.34,29.39,29.2,29.28,25300.0
2012-12-05 12:00:00,29.28,29.33,29.1,29.26,40900.0,29.28,29.33,29.1,29.26,40900.0
2012-12-05 12:30:00,29.28,29.31,29.23,29.25,24200.0,29.28,29.31,29.23,29.25,24200.0
2012-12-05 13:00:00,29.25,29.3,29.23,29.26,35700.0,29.25,29.3,29.23,29.26,35700.0
2012-12-05 13:30:00,29.25,29.28,29.03,29.14,47600.0,29.25,29.28,29.03,29.14,47600.0
2012-12-05 14:00:00,29.13,29.14,28.97,29.0,50400.0,29.13,29.14,28.97,29.0,50400.0
2012-12-05 14:30:00,29.04,29.14,29.0,29.12,61400.0,29.04,29.14,29.0,29.12,61400.0
2012-12-05 15:00:00,29.11,29.2,29.0,29.0,85800.0,29.11,29.2,29.0,29.0,85800.0
2012-12-05 15:30:00,29.0,29.04,28.97,29.03,143100.0,29.0,29.04,28.97,29.03,143100.0
2012-12-06 09:30:00,28.6,29.04,28.5,28.67,26200.0,28.6,29.04,28.5,28.67,26200.0
2012-12-06 10:00:00,28.67,28.84,28.5,28.58,39400.0,28.67,28.84,28.5,28.58,39400.0
2012-12-06 10:30:00,28.58,28.65,28.44,28.44,39100.0,28.58,28.65,28.44,28.44,39100.0
2012-12-06 11:00:00,28.49,28.55,28.44,28.5,10900.0,28.49,28.55,28.44,28.5,10900.0
2012-12-06 11:30:00,28.52,28.71,28.47,28.67,28100.0,28.52,28.71,28.47,28.67,28100.0
2012-12-06 12:00:00,28.67,28.71,28.45,28.5,26700.0,28.67,28.71,28.45,28.5,26700.0
2012-12-06 12:30:00,28.5,28.67,28.43,28.67,14300.0,28.5,28.67,28.43,28.67,14300.0
2012-12-06 13:00:00,28.66,28.75,28.61,28.75,24300.0,28.66,28.75,28.61,28.75,24300.0
2012-12-06 13:30:00,28.72,28.75,28.66,28.73,136500.0,28.72,28.75,28.66,28.73,136500.0
2012-12-06 14:00:00,28.78,28.94,28.77,28.85,21400.0,28.78,28.94,28.77,28.85,21400.0
2012-12-06 14:30:00,28.8,28.85,28.63,28.71,35100.0,28.8,28.85,28.63,28.71,35100.0
2012-12-06 15:00:00,28.69,28.8,28.66,28.73,93100.0,28.69,28.8,28.66,28.73,93100.0
2012-12-06 15:30:00,28.72,28.92,28.71,28.85,86800.0,28.72,28.92,28.71,28.85,86800.0
2012-12-07 09:30:00,28.41,28.79,28.32,28.79,48100.0,28.41,28.79,28.32,28.79,48100.0
2012-12-07 10:00:00,28.79,29.0,28.66,28.83,83200.0,28.79,29.0,28.66,28.83,83200.0
2012-12-07 10:30:00,28.83,28.85,28.68,28.83,46900.0,28.83,28.85,28.68,28.83,46900.0
2012-12-07 11:00:00,28.83,28.93,28.68,28.87,66900.0,28.83,28.93,28.68,28.87,66900.0
2012-12-07 11:30:00,28.87,28.98,28.79,28.84,38200.0,28.87,28.98,28.79,28.84,38200.0
2012-12-07 12:00:00,28.84,29.0,28.79,29.0,58100.0,28.84,29.0,28.79,29.0,58100.0
2012-12-07 12:30:00,28.98,29.0,28.9,28.97,23200.0,28.98,29.0,28.9,28.97,23200.0
2012-12-07 13:00:00,28.97,29.0,28.91,28.97,46100.0,28.97,29.0,28.91,28.97,46100.0
2012-12-07 13:30:00,28.96,29.01,28.95,29.01,48500.0,28.96,29.01,28.95,29.01,48500.0
2012-12-07 14:00:00,29.0,29.17,28.97,29.17,49600.0,29.0,29.17,28.97,29.17,49600.0
2012-12-07 14:30:00,29.17,29.22,29.05,29.21,31600.0,29.17,29.22,29.05,29.21,31600.0
2012-12-07 15:00:00,29.2,29.7,29.17,29.52,118800.0,29.2,29.7,29.17,29.52,118800.0
2012-12-07 15:30:00,29.46,29.49,29.28,29.47,110700.0,29.46,29.49,29.28,29.47,110700.0
2012-12-10 09:30:00,28.78,29.5,28.78,29.45,87000.0,28.78,29.5,28.78,29.45,87000.0
2012-12-10 10:00:00,29.44,29.59,29.3,29.46,174200.0,29.44,29.59,29.3,29.46,174200.0
2012-12-10 10:30:00,29.45,29.68,29.43,29.61,78900.0,29.45,29.68,29.43,29.61,78900.0
2012-12-10 11:00:00,29.63,29.65,29.46,29.46,47100.0,29.63,29.65,29.46,29.46,47100.0
2012-12-10 11:30:00,29.48,29.62,29.43,29.58,36800.0,29.48,29.62,29.43,29.58,36800.0
2012-12-10 12:00:00,29.54,29.63,29.5,29.54,34900.0,29.54,29.63,29.5,29.54,34900.0
2012-12-10 12:30:00,29.51,29.59,29.42,29.57,71900.0,29.51,29.59,29.42,29.57,71900.0
2012-12-10 13:00:00,29.58,29.59,29.47,29.52,51400.0,29.58,29.59,29.47,29.52,51400.0
2012-12-10 13:30:00,29.53,29.55,29.46,29.54,52600.0,29.53,29.55,29.46,29.54,52600.0
2012-12-10 14:00:00,29.52,29.6,29.47,29.54,31600.0,29.52,29.6,29.47,29.54,31600.0
2012-12-10 14:30:00,29.53,29.65,29.49,29.64,40000.0,29.53,29.65,29.49,29.64,40000.0
2012-12-10 15:00:00,29.63,29.98,29.6,29.89,87600.0,29.63,29.98,29.6,29.89,87600.0
2012-12-10 15:30:00,29.88,29.88,29.75,29.77,67900.0,29.88,29.88,29.75,29.77,67900.0
2012-12-11 09:30:00,29.86,29.96,29.48,29.95,42600.0,29.86,29.96,29.48,29.95,42600.0
2012-12-11 10:00:00,29.94,30.19,29.93,30.19,103100.0,29.94,30.19,29.93,30.19,103100.0
2012-12-11 10:30:00,30.2,30.42,30.19,30.35,51000.0,30.2,30.42,30.19,30.35,51000.0
2012-12-11 11:00:00,30.35,30.38,30.22,30.25,50000.0,30.35,30.38,30.22,30.25,50000.0
2012-12-11 11:30:00,30.26,30.34,30.19,30.32,50200.0,30.26,30.34,30.19,30.32,50200.0
2012-12-11 12:00:00,30.32,30.35,30.2,30.35,31000.0,30.32,30.35,30.2,30.35,31000.0
2012-12-11 12:30:00,30.35,30.38,30.22,30.38,36500.0,30.35,30.38,30.22,30.38,36500.0
2012-12-11 13:00:00,30.37,30.38,30.24,30.38,39200.0,30.37,30.38,30.24,30.38,39200.0
2012-12-11 13:30:00,30.37,30.53,30.34,30.48,111700.0,30.37,30.53,30.34,30.48,111700.0
2012-12-11 14:00:00,30.48,30.55,30.39,30.51,51200.0,30.48,30.55,30.39,30.51,51200.0
2012-12-11 14:30:00,30.49,30.5,30.42,30.48,33900.0,30.49,30.5,30.42,30.48,33900.0
2012-12-11 15:00:00,30.47,30.48,30.36,30.42,52200.0,30.47,30.48,30.36,30.42,52200.0
2012-12-11 15:30:00,30.42,30.52,30.39,30.49,99100.0,30.42,30.52,30.39,30.49,99100.0
2012-12-12 09:30:00,30.54,30.7,30.22,30.51,39000.0,30.54,30.7,30.22,30.51,39000.0
2012-12-12 10:00:00,30.54,30.59,30.44,30.57,35100.0,30.54,30.59,30.44,30.57,35100.0
2012-12-12 10:30:00,30.5,30.59,30.39,30.44,31600.0,30.5,30.59,30.39,30.44,31600.0
2012-12-12 11:00:00,30.41,30.55,30.39,30.52,32700.0,30.41,30.55,30.39,30.52,32700.0
2012-12-12 11:30:00,30.5,30.55,30.46,30.51,16600.0,30.5,30.55,30.46,30.51,16600.0
2012-12-12 12:00:00,30.5,30.59,30.48,30.57,23900.0,30.5,30.59,30.48,30.57,23900.0
2012-12-12 12:30:00,30.59,30.75,30.48,30.69,55000.0,30.59,30.75,30.48,30.69,55000.0
2012-12-12 13:00:00,30.68,30.8,30.55,30.79,42500.0,30.68,30.8,30.55,30.79,42500.0
2012-12-12 13:30:00,30.78,30.9,30.77,30.83,24000.0,30.78,30.9,30.77,30.83,24000.0
2012-12-12 14:00:00,30.85,30.85,30.71,30.72,14800.0,30.85,30.85,30.71,30.72,14800.0
2012-12-12 14:30:00,30.76,30.85,30.76,30.82,15000.0,30.76,30.85,30.76,30.82,15000.0
2012-12-12 15:00:00,30.83,30.85,30.58,30.61,24900.0,30.83,30.85,30.58,30.61,24900.0
2012-12-12 15:30:00,30.62,30.66,30.43,30.63,70200.0,30.62,30.66,30.43,30.63,70200.0
2012-12-13 09:30:00,30.57,30.64,30.44,30.55,14500.0,30.57,30.64,30.44,30.55,14500.0
2012-12-13 10:00:00,30.54,30.9,30.53,30.85,22400.0,30.54,30.9,30.53,30.85,22400.0
2012-12-13 10:30:00,30.86,30.95,30.76,30.82,32000.0,30.86,30.95,30.76,30.82,32000.0
2012-12-13 11:00:00,30.83,30.93,30.68,30.8,32400.0,30.83,30.93,30.68,30.8,32400.0
2012-12-13 11:30:00,30.8,30.99,30.79,30.96,38200.0,30.8,30.99,30.79,30.96,38200.0
2012-12-13 12:00:00,30.96,30.96,30.79,30.79,33900.0,30.96,30.96,30.79,30.79,33900.0
2012-12-13 12:30:00,30.74,30.89,30.66,30.75,10000.0,30.74,30.89,30.66,30.75,10000.0
2012-12-13 13:00:00,30.75,30.87,30.71,30.8,9900.0,30.75,30.87,30.71,30.8,9900.0
2012-12-13 13:30:00,30.8,30.97,30.8,30.96,18900.0,30.8,30.97,30.8,30.96,18900.0
2012-12-13 14:00:00,30.96,31.05,30.85,30.97,250700.0,30.96,31.05,30.85,30.97,250700.0
2012-12-13 14:30:00,30.98,31.0,30.91,30.96,40700.0,30.98,31.0,30.91,30.96,40700.0
2012-12-13 15:00:00,30.96,31.0,30.93,30.98,135500.0,30.96,31.0,30.93,30.98,135500.0
2012-12-13 15:30:00,30.97,31.0,30.89,30.97,164300.0,30.97,31.0,30.89,30.97,164300.0
2012-12-14 09:30:00,30.55,30.96,30.29,30.78,23500.0,30.55,30.96,30.29,30.78,23500.0
2012-12-14 10:00:00,30.78,30.83,30.65,30.79,13100.0,30.78,30.83,30.65,30.79,13100.0
2012-12-14 10:30:00,30.8,30.93,30.75,30.87,36900.0,30.8,30.93,30.75,30.87,36900.0
2012-12-14 11:00:00,30.84,30.87,30.77,30.81,20300.0,30.84,30.87,30.77,30.81,20300.0
2012-12-14 11:30:00,30.81,30.88,30.77,30.84,20000.0,30.81,30.88,30.77,30.84,20000.0
2012-12-14 12:00:00,30.87,30.97,30.8,30.85,27500.0,30.87,30.97,30.8,30.85,27500.0
2012-12-14 12:30:00,30.82,30.89,30.71,30.89,15100.0,30.82,30.89,30.71,30.89,15100.0
2012-12-14 13:00:00,30.82,30.94,30.82,30.86,20800.0,30.82,30.94,30.82,30.86,20800.0
2012-12-14 13:30:00,30.84,30.98,30.8,30.87,41900.0,30.84,30.98,30.8,30.87,41900.0
2012-12-14 14:00:00,30.88,30.93,30.74,30.75,54400.0,30.88,30.93,30.74,30.75,54400.0
2012-12-14 14:30:00,30.75,30.89,30.64,30.7,50300.0,30.75,30.89,30.64,30.7,50300.0
2012-12-14 15:00:00,30.66,30.71,30.6,30.66,43700.0,30.66,30.71,30.6,30.66,43700.0
2012-12-14 15:30:00,30.67,30.8,30.62,30.7,151600.0,30.67,30.8,30.62,30.7,151600.0
2012-12-17 09:30:00,30.75,31.0,30.39,30.99,57400.0,30.75,31.0,30.39,30.99,57400.0
2012-12-17 10:00:00,30.95,31.0,30.81,30.93,134300.0,30.95,31.0,30.81,30.93,134300.0
2012-12-17 10:30:00,30.94,31.09,30.93,31.06,69600.0,30.94,31.09,30.93,31.06,69600.0
2012-12-17 11:00:00,31.07,31.22,30.91,30.92,89000.0,31.07,31.22,30.91,30.92,89000.0
2012-12-17 11:30:00,30.92,31.11,30.8,30.96,45100.0,30.92,31.11,30.8,30.96,45100.0
2012-12-17 12:00:00,30.97,31.25,30.97,31.18,36200.0,30.97,31.25,30.97,31.18,36200.0
2012-12-17 12:30:00,31.18,31.25,31.16,31.25,30200.0,31.18,31.25,31.16,31.25,30200.0
2012-12-17 13:00:00,31.27,31.3,31.03,31.1,19300.0,31.27,31.3,31.03,31.1,19300.0
2012-12-17 13:30:00,31.12,31.13,31.04,31.06,15500.0,31.12,31.13,31.04,31.06,15500.0
2012-12-17 14:00:00,31.06,31.15,30.86,31.01,31400.0,31.06,31.15,30.86,31.01,31400.0
2012-12-17 14:30:00,31.01,31.19,30.99,31.12,34900.0,31.01,31.19,30.99,31.12,34900.0
2012-12-17 15:00:00,31.11,31.15,31.0,31.01,23300.0,31.11,31.15,31.0,31.01,23300.0
2012-12-17 15:30:00,31.01,31.15,30.99,31.13,44500.0,31.01,31.15,30.99,31.13,44500.0
2012-12-18 09:30:00,31.2,31.66,30.92,31.58,77600.0,31.2,31.66,30.92,31.58,77600.0
2012-12-18 10:00:00,31.6,31.83,31.59,31.79,41900.0,31.6,31.83,31.59,31.79,41900.0
2012-12-18 10:30:00,31.82,31.95,31.77,31.9,123300.0,31.82,31.95,31.77,31.9,123300.0
2012-12-18 11:00:00,31.9,31.99,31.84,31.97,68400.0,31.9,31.99,31.84,31.97,68400.0
2012-12-18 11:30:00,31.99,32.0,31.78,31.91,92300.0,31.99,32.0,31.78,31.91,92300.0
2012-12-18 12:00:00,31.91,31.94,31.74,31.93,47800.0,31.91,31.94,31.74,31.93,47800.0
2012-12-18 12:30:00,31.94,31.99,31.87,31.93,45300.0,31.94,31.99,31.87,31.93,45300.0
2012-12-18 13:00:00,31.92,32.0,31.87,31.93,78300.0,31.92,32.0,31.87,31.93,78300.0
2012-12-18 13:30:00,31.9,31.97,31.87,31.9,21300.0,31.9,31.97,31.87,31.9,21300.0
2012-12-18 14:00:00,31.9,31.95,31.77,31.84,29600.0,31.9,31.95,31.77,31.84,29600.0
2012-12-18 14:30:00,31.84,31.9,31.8,31.89,24000.0,31.84,31.9,31.8,31.89,24000.0
2012-12-18 15:00:00,31.87,31.94,31.76,31.8,30200.0,31.87,31.94,31.76,31.8,30200.0
2012-12-18 15:30:00,31.79,31.9,31.77,31.86,63800.0,31.79,31.9,31.77,31.86,63800.0
2012-12-19 09:30:00,31.46,31.76,30.5,31.15,83800.0,31.46,31.76,30.5,31.15,83800.0
2012-12-19 10:00:00,31.09,31.09,30.58,30.75,81200.0,31.09,31.09,30.58,30.75,81200.0
2012-12-19 10:30:00,30.75,31.08,30.74,30.81,103400.0,30.75,31.08,30.74,30.81,103400.0
2012-12-19 11:00:00,30.81,30.81,30.64,30.68,42900.0,30.81,30.81,30.64,30.68,42900.0
2012-12-19 11:30:00,30.66,30.87,30.53,30.58,147100.0,30.66,30.87,30.53,30.58,147100.0
2012-12-19 12:00:00,30.61,30.79,30.53,30.78,28500.0,30.61,30.79,30.53,30.78,28500.0
2012-12-19 12:30:00,30.75,30.93,30.7,30.85,27400.0,30.75,30.93,30.7,30.85,27400.0
2012-12-19 13:00:00,30.84,30.95,30.81,30.93,30900.0,30.84,30.95,30.81,30.93,30900.0
2012-12-19 13:30:00,30.89,30.95,30.8,30.91,19700.0,30.89,30.95,30.8,30.91,19700.0
2012-12-19 14:00:00,30.89,31.0,30.8,30.95,48400.0,30.89,31.0,30.8,30.95,48400.0
2012-12-19 14:30:00,30.95,31.0,30.86,30.98,47200.0,30.95,31.0,30.86,30.98,47200.0
2012-12-19 15:00:00,30.99,31.0,30.81,30.81,45000.0,30.99,31.0,30.81,30.81,45000.0
2012-12-19 15:30:00,30.81,30.93,30.67,30.73,103800.0,30.81,30.93,30.67,30.73,103800.0
2012-12-20 09:30:00,30.54,30.92,30.5,30.66,61500.0,30.54,30.92,30.5,30.66,61500.0
2012-12-20 10:00:00,30.69,30.75,30.48,30.49,43700.0,30.69,30.75,30.48,30.49,43700.0
2012-12-20 10:30:00,30.48,30.61,30.37,30.59,47800.0,30.48,30.61,30.37,30.59,47800.0
2012-12-20 11:00:00,30.58,30.6,30.34,30.4,45300.0,30.58,30.6,30.34,30.4,45300.0
2012-12-20 11:30:00,30.4,30.56,30.4,30.42,33900.0,30.4,30.56,30.4,30.42,33900.0
2012-12-20 12:00:00,30.42,30.49,30.38,30.47,29500.0,30.42,30.49,30.38,30.47,29500.0
2012-12-20 12:30:00,30.43,30.45,30.33,30.36,75600.0,30.43,30.45,30.33,30.36,75600.0
2012-12-20 13:00:00,30.35,30.4,30.33,30.37,33800.0,30.35,30.4,30.33,30.37,33800.0
2012-12-20 13:30:00,30.35,30.44,30.29,30.29,94200.0,30.35,30.44,30.29,30.29,94200.0
2012-12-20 14:00:00,30.3,30.32,30.13,30.23,91000.0,30.3,30.32,30.13,30.23,91000.0
2012-12-20 14:30:00,30.24,30.32,30.22,30.27,35300.0,30.24,30.32,30.22,30.27,35300.0
2012-12-20 15:00:00,30.28,30.29,30.2,30.21,59500.0,30.28,30.29,30.2,30.21,59500.0
2012-12-20 15:30:00,30.22,30.33,30.15,30.3,103700.0,30.22,30.33,30.15,30.3,103700.0
2012-12-21 09:30:00,29.6,30.24,29.6,30.15,129400.0,29.6,30.24,29.6,30.15,129400.0
2012-12-21 10:00:00,30.14,30.23,30.06,30.16,61300.0,30.14,30.23,30.06,30.16,61300.0
2012-12-21 10:30:00,30.17,30.24,30.07,30.21,22500.0,30.17,30.24,30.07,30.21,22500.0
2012-12-21 11:00:00,30.18,30.23,30.05,30.15,19900.0,30.18,30.23,30.05,30.15,19900.0
2012-12-21 11:30:00,30.14,30.15,30.07,30.14,17000.0,30.14,30.15,30.07,30.14,17000.0
2012-12-21 12:00:00,30.15,30.15,29.69,29.78,60200.0,30.15,30.15,29.69,29.78,60200.0
2012-12-21 12:30:00,29.8,30.01,29.74,29.76,71800.0,29.8,30.01,29.74,29.76,71800.0
2012-12-21 13:00:00,29.78,29.9,29.78,29.79,16100.0,29.78,29.9,29.78,29.79,16100.0
2012-12-21 13:30:00,29.79,29.94,29.72,29.85,33100.0,29.79,29.94,29.72,29.85,33100.0
2012-12-21 14:00:00,29.84,30.02,29.84,29.97,13100.0,29.84,30.02,29.84,29.97,13100.0
2012-12-21 14:30:00,30.0,30.36,29.98,30.29,39400.0,30.0,30.36,29.98,30.29,39400.0
2012-12-21 15:00:00,30.29,30.33,30.15,30.25,54800.0,30.29,30.33,30.15,30.25,54800.0
2012-12-21 15:30:00,30.25,30.76,30.24,30.72,166600.0,30.25,30.76,30.24,30.72,166600.0
2012-12-24 09:30:00,30.38,30.38,29.64,29.83,155400.0,30.38,30.38,29.64,29.83,155400.0
2012-12-24 10:00:00,29.82,29.92,29.75,29.76,13800.0,29.82,29.92,29.75,29.76,13800.0
2012-12-24 10:30:00,29.78,29.93,29.74,29.88,5900.0,29.78,29.93,29.74,29.88,5900.0
2012-12-24 11:00:00,29.84,29.99,29.84,29.94,7800.0,29.84,29.99,29.84,29.94,7800.0
2012-12-24 11:30:00,29.99,30.04,29.94,30.02,6600.0,29.99,30.04,29.94,30.02,6600.0
2012-12-24 12:00:00,30.0,30.04,29.85,29.91,17600.0,30.0,30.04,29.85,29.91,17600.0
2012-12-24 12:30:00,29.92,30.19,29.9,30.03,24600.0,29.92,30.19,29.9,30.03,24600.0
2012-12-26 09:30:00,30.0,30.16,29.6,30.16,25300.0,30.0,30.16,29.6,30.16,25300.0
2012-12-26 10:00:00,30.17,30.22,29.93,29.93,11300.0,30.17,30.22,29.93,29.93,11300.0
2012-12-26 10:30:00,29.94,30.0,29.71,29.76,5600.0,29.94,30.0,29.71,29.76,5600.0
2012-12-26 11:00:00,29.74,29.76,29.41,29.63,18200.0,29.74,29.76,29.41,29.63,18200.0
2012-12-26 11:30:00,29.52,29.73,29.43,29.43,61900.0,29.52,29.73,29.43,29.43,61900.0
2012-12-26 12:00:00,29.43,29.43,29.27,29.41,13500.0,29.43,29.43,29.27,29.41,13500.0
2012-12-26 12:30:00,29.34,29.5,29.33,29.49,15300.0,29.34,29.5,29.33,29.49,15300.0
2012-12-26 13:00:00,29.49,29.53,29.43,29.5,19500.0,29.49,29.53,29.43,29.5,19500.0
2012-12-26 13:30:00,29.5,29.55,29.49,29.5,12500.0,29.5,29.55,29.49,29.5,12500.0
2012-12-26 14:00:00,29.49,29.52,29.43,29.5,7400.0,29.49,29.52,29.43,29.5,7400.0
2012-12-26 14:30:00,29.49,29.5,29.44,29.49,6300.0,29.49,29.5,29.44,29.49,6300.0
2012-12-26 15:00:00,29.48,29.48,29.4,29.45,12200.0,29.48,29.48,29.4,29.45,12200.0
2012-12-26 15:30:00,29.46,29.46,29.33,29.37,20200.0,29.46,29.46,29.33,29.37,20200.0
2012-12-27 09:30:00,29.33,29.45,29.18,29.36,37500.0,29.33,29.45,29.18,29.36,37500.0
2012-12-27 10:00:00,29.34,29.45,29.06,29.06,36500.0,29.34,29.45,29.06,29.06,36500.0
2012-12-27 10:30:00,29.04,29.14,29.01,29.05,17400.0,29.04,29.14,29.01,29.05,17400.0
2012-12-27 11:00:00,29.08,29.08,28.78,28.8,30800.0,29.08,29.08,28.78,28.8,30800.0
2012-12-27 11:30:00,28.8,28.88,28.62,28.76,41900.0,28.8,28.88,28.62,28.76,41900.0
2012-12-27 12:00:00,28.75,28.79,28.43,28.55,36300.0,28.75,28.79,28.43,28.55,36300.0
2012-12-27 12:30:00,28.56,28.56,28.32,28.43,22500.0,28.56,28.56,28.32,28.43,22500.0
2012-12-27 13:00:00,28.39,28.74,28.39,28.7,16800.0,28.39,28.74,28.39,28.7,16800.0
2012-12-27 13:30:00,28.72,28.73,28.56,28.58,5400.0,28.72,28.73,28.56,28.58,5400.0
2012-12-27 14:00:00,28.64,28.65,28.48,28.53,27500.0,28.64,28.65,28.48,28.53,27500.0
2012-12-27 14:30:00,28.52,28.78,28.5,28.78,19800.0,28.52,28.78,28.5,28.78,19800.0
2012-12-27 15:00:00,28.77,28.85,28.68,28.84,39500.0,28.77,28.85,28.68,28.84,39500.0
2012-12-27 15:30:00,28.84,29.17,28.81,29.03,68500.0,28.84,29.17,28.81,29.03,68500.0
2012-12-28 09:30:00,29.01,29.28,28.87,28.94,27800.0,29.01,29.28,28.87,28.94,27800.0
2012-12-28 10:00:00,28.94,29.05,28.92,28.94,12100.0,28.94,29.05,28.92,28.94,12100.0
2012-12-28 10:30:00,28.97,29.05,28.91,28.92,10500.0,28.97,29.05,28.91,28.92,10500.0
2012-12-28 11:00:00,28.9,28.96,28.77,28.84,7400.0,28.9,28.96,28.77,28.84,7400.0
2012-12-28 11:30:00,28.82,28.99,28.82,28.97,19100.0,28.82,28.99,28.82,28.97,19100.0
2012-12-28 12:00:00,28.96,29.19,28.96,29.09,22100.0,28.96,29.19,28.96,29.09,22100.0
2012-12-28 12:30:00,29.09,29.26,29.09,29.16,19200.0,29.09,29.26,29.09,29.16,19200.0
2012-12-28 13:00:00,29.14,29.2,29.11,29.18,17400.0,29.14,29.2,29.11,29.18,17400.0
2012-12-28 13:30:00,29.16,29.22,29.12,29.18,14800.0,29.16,29.22,29.12,29.18,14800.0
2012-12-28 14:00:00,29.13,29.21,29.09,29.12,30200.0,29.13,29.21,29.09,29.12,30200.0
2012-12-28 14:30:00,29.13,29.17,29.08,29.15,8300.0,29.13,29.17,29.08,29.15,8300.0
2012-12-28 15:00:00,29.1,29.18,29.02,29.04,27000.0,29.1,29.18,29.02,29.04,27000.0
2012-12-28 15:30:00,29.07,29.1,28.91,29.0,58200.0,29.07,29.1,28.91,29.0,58200.0
2012-12-31 09:30:00,28.8,29.08,28.77,29.03,19200.0,28.8,29.08,28.77,29.03,19200.0
2012-12-31 10:00:00,29.01,29.18,28.95,29.17,14400.0,29.01,29.18,28.95,29.17,14400.0
2012-12-31 10:30:00,29.1,29.12,28.87,28.96,8500.0,29.1,29.12,28.87,28.96,8500.0
2012-12-31 11:00:00,28.93,29.1,28.93,29.0,11300.0,28.93,29.1,28.93,29.0,11300.0
2012-12-31 11:30:00,29.04,29.04,28.97,29.01,19200.0,29.04,29.04,28.97,29.01,19200.0
2012-12-31 12:00:00,29.0,29.12,28.48,28.8,130200.0,29.0,29.12,28.48,28.8,130200.0
2012-12-31 12:30:00,28.82,29.0,28.81,28.88,18000.0,28.82,29.0,28.81,28.88,18000.0
2012-12-31 13:00:00,28.89,28.99,28.77,28.95,9400.0,28.89,28.99,28.77,28.95,9400.0
2012-12-31 13:30:00,28.98,29.23,28.85,29.07,29000.0,28.98,29.23,28.85,29.07,29000.0
2012-12-31 14:00:00,29.03,29.11,28.98,29.07,10100.0,29.03,29.11,28.98,29.07,10100.0
2012-12-31 14:30:00,29.11,29.38,29.04,29.36,34100.0,29.11,29.38,29.04,29.36,34100.0
2012-12-31 15:00:00,29.42,29.56,29.32,29.44,29900.0,29.42,29.56,29.32,29.44,29900.0
2012-12-31 15:30:00,29.42,29.74,29.39,29.72,90400.0,29.42,29.74,29.39,29.72,90400.0
2013-01-02 09:30:00,30.4,30.93,30.17,30.76,48600.0,30.4,30.93,30.17,30.76,48600.0
2013-01-02 10:00:00,30.75,30.84,30.5,30.5,35100.0,30.75,30.84,30.5,30.5,35100.0
2013-01-02 10:30:00,30.55,30.61,30.5,30.56,21300.0,30.55,30.61,30.5,30.56,21300.0
2013-01-02 11:00:00,30.55,30.58,30.46,30.55,17700.0,30.55,30.58,30.46,30.55,17700.0
2013-01-02 11:30:00,30.54,30.54,30.32,30.33,24300.0,30.54,30.54,30.32,30.33,24300.0
2013-01-02 12:00:00,30.37,30.48,30.19,30.28,53600.0,30.37,30.48,30.19,30.28,53600.0
2013-01-02 12:30:00,30.28,30.32,30.19,30.26,29300.0,30.28,30.32,30.19,30.26,29300.0
2013-01-02 13:00:00,30.26,30.47,30.26,30.46,10000.0,30.26,30.47,30.26,30.46,10000.0
2013-01-02 13:30:00,30.45,30.5,30.39,30.49,9500.0,30.45,30.5,30.39,30.49,9500.0
2013-01-02 14:00:00,30.49,30.6,30.44,30.6,22400.0,30.49,30.6,30.44,30.6,22400.0
2013-01-02 14:30:00,30.61,30.62,30.48,30.57,13400.0,30.61,30.62,30.48,30.57,13400.0
2013-01-02 15:00:00,30.56,30.82,30.56,30.74,30000.0,30.56,30.82,30.56,30.74,30000.0
2013-01-02 15:30:00,30.72,30.86,30.66,30.85,43500.0,30.72,30.86,30.66,30.85,43500.0
2013-01-03 09:30:00,30.66,30.82,30.39,30.57,17100.0,30.66,30.82,30.39,30.57,17100.0
2013-01-03 10:00:00,30.6,30.67,30.57,30.67,20700.0,30.6,30.67,30.57,30.67,20700.0
2013-01-03 10:30:00,30.68,30.78,30.63,30.65,8600.0,30.68,30.78,30.63,30.65,8600.0
2013-01-03 11:00:00,30.66,30.66,30.58,30.61,7900.0,30.66,30.66,30.58,30.61,7900.0
2013-01-03 11:30:00,30.62,30.81,30.61,30.7,24300.0,30.62,30.81,30.61,30.7,24300.0
2013-01-03 12:00:00,30.75,30.83,30.65,30.77,5800.0,30.75,30.83,30.65,30.77,5800.0
2013-01-03 12:30:00,30.81,30.9,30.74,30.84,8300.0,30.81,30.9,30.74,30.84,8300.0
2013-01-03 13:00:00,30.79,30.89,30.75,30.81,6000.0,30.79,30.89,30.75,30.81,6000.0
2013-01-03 13:30:00,30.79,30.79,30.58,30.61,11300.0,30.79,30.79,30.58,30.61,11300.0
2013-01-03 14:00:00,30.63,30.63,30.47,30.57,26000.0,30.63,30.63,30.47,30.57,26000.0
2013-01-03 14:30:00,30.54,30.58,30.37,30.53,21400.0,30.54,30.58,30.37,30.53,21400.0
2013-01-03 15:00:00,30.54,30.55,30.47,30.5,21000.0,30.54,30.55,30.47,30.5,21000.0
2013-01-03 15:30:00,30.5,30.55,30.43,30.55,47800.0,30.5,30.55,30.43,30.55,47800.0
2013-01-04 09:30:00,30.78,30.78,30.5,30.67,17800.0,30.78,30.78,30.5,30.67,17800.0
2013-01-04 10:00:00,30.7,30.72,30.6,30.62,9000.0,30.7,30.72,30.6,30.62,9000.0
2013-01-04 10:30:00,30.63,30.72,30.56,30.69,12700.0,30.63,30.72,30.56,30.69,12700.0
2013-01-04 11:00:00,30.72,30.97,30.7,30.95,14100.0,30.72,30.97,30.7,30.95,14100.0
2013-01-04 11:30:00,30.95,31.12,30.9,31.06,34100.0,30.95,31.12,30.9,31.06,34100.0
2013-01-04 12:00:00,31.02,31.05,30.93,31.01,15600.0,31.02,31.05,30.93,31.01,15600.0
2013-01-04 12:30:00,30.98,31.07,30.85,30.85,16600.0,30.98,31.07,30.85,30.85,16600.0
2013-01-04 13:00:00,30.84,31.05,30.83,31.01,25500.0,30.84,31.05,30.83,31.01,25500.0
2013-01-04 13:30:00,31.0,31.03,30.94,30.99,18000.0,31.0,31.03,30.94,30.99,18000.0
2013-01-04 14:00:00,30.95,31.0,30.92,30.96,7900.0,30.95,31.0,30.92,30.96,7900.0
2013-01-04 14:30:00,30.96,31.03,30.75,31.02,26400.0,30.96,31.03,30.75,31.02,26400.0
2013-01-04 15:00:00,31.0,31.01,30.93,30.97,17600.0,31.0,31.01,30.93,30.97,17600.0
2013-01-04 15:30:00,30.96,31.0,30.86,30.95,36400.0,30.96,31.0,30.86,30.95,36400.0
2013-01-07 09:30:00,31.05,31.05,30.9,31.01,17300.0,31.05,31.05,30.9,31.01,17300.0
2013-01-07 10:00:00,31.0,31.04,30.94,31.0,12200.0,31.0,31.04,30.94,31.0,12200.0
2013-01-07 10:30:00,31.0,31.03,30.99,31.01,13400.0,31.0,31.03,30.99,31.01,13400.0
2013-01-07 11:00:00,31.02,31.05,30.9,31.05,38600.0,31.02,31.05,30.9,31.05,38600.0
2013-01-07 11:30:00,31.05,31.18,30.99,31.02,17300.0,31.05,31.18,30.99,31.02,17300.0
2013-01-07 12:00:00,30.99,31.08,30.96,31.0,21400.0,30.99,31.08,30.96,31.0,21400.0
2013-01-07 12:30:00,31.0,31.03,30.96,30.99,8100.0,31.0,31.03,30.96,30.99,8100.0
2013-01-07 13:00:00,30.97,31.01,30.97,31.0,9000.0,30.97,31.01,30.97,31.0,9000.0
2013-01-07 13:30:00,31.0,31.04,30.97,31.01,12500.0,31.0,31.04,30.97,31.01,12500.0
2013-01-07 14:00:00,31.01,31.08,30.98,31.01,14700.0,31.01,31.08,30.98,31.01,14700.0
2013-01-07 14:30:00,31.0,31.03,30.97,31.0,22100.0,31.0,31.03,30.97,31.0,22100.0
2013-01-07 15:00:00,31.01,31.03,30.93,30.95,24600.0,31.01,31.03,30.93,30.95,24600.0
2013-01-07 15:30:00,30.95,31.11,30.94,31.02,92300.0,30.95,31.11,30.94,31.02,92300.0
2013-01-08 09:30:00,31.17,31.17,30.74,30.74,43800.0,31.17,31.17,30.74,30.74,43800.0
2013-01-08 10:00:00,30.74,31.09,30.67,30.99,28300.0,30.74,31.09,30.67,30.99,28300.0
2013-01-08 10:30:00,31.0,31.0,30.8,30.93,19100.0,31.0,31.0,30.8,30.93,19100.0
2013-01-08 11:00:00,30.94,30.95,30.71,30.77,11800.0,30.94,30.95,30.71,30.77,11800.0
2013-01-08 11:30:00,30.76,30.93,30.76,30.84,15700.0,30.76,30.93,30.76,30.84,15700.0
2013-01-08 12:00:00,30.86,30.94,30.77,30.88,11300.0,30.86,30.94,30.77,30.88,11300.0
2013-01-08 12:30:00,30.87,30.97,30.82,30.9,13700.0,30.87,30.97,30.82,30.9,13700.0
2013-01-08 13:00:00,30.93,30.96,30.83,30.91,33700.0,30.93,30.96,30.83,30.91,33700.0
2013-01-08 13:30:00,30.89,30.94,30.79,30.87,24700.0,30.89,30.94,30.79,30.87,24700.0
2013-01-08 14:00:00,30.89,30.92,30.8,30.84,13900.0,30.89,30.92,30.8,30.84,13900.0
2013-01-08 14:30:00,30.84,30.91,30.78,30.89,22400.0,30.84,30.91,30.78,30.89,22400.0
2013-01-08 15:00:00,30.91,31.03,30.9,30.98,17800.0,30.91,31.03,30.9,30.98,17800.0
2013-01-08 15:30:00,30.95,30.96,30.84,30.89,28000.0,30.95,30.96,30.84,30.89,28000.0
2013-01-09 09:30:00,30.99,31.12,30.78,31.08,9200.0,30.99,31.12,30.78,31.08,9200.0
2013-01-09 10:00:00,31.06,31.38,30.98,31.26,48600.0,31.06,31.38,30.98,31.26,48600.0
2013-01-09 10:30:00,31.27,31.39,31.23,31.39,15100.0,31.27,31.39,31.23,31.39,15100.0
2013-01-09 11:00:00,31.39,31.4,31.26,31.28,46500.0,31.39,31.4,31.26,31.28,46500.0
2013-01-09 11:30:00,31.28,31.32,31.23,31.29,19400.0,31.28,31.32,31.23,31.29,19400.0
2013-01-09 12:00:00,31.31,31.5,31.29,31.46,17200.0,31.31,31.5,31.29,31.46,17200.0
2013-01-09 12:30:00,31.46,31.48,31.26,31.29,14500.0,31.46,31.48,31.26,31.29,14500.0
2013-01-09 13:00:00,31.29,31.47,31.25,31.47,17700.0,31.29,31.47,31.25,31.47,17700.0
2013-01-09 13:30:00,31.47,31.5,31.45,31.5,26500.0,31.47,31.5,31.45,31.5,26500.0
2013-01-09 14:00:00,31.49,31.58,31.49,31.55,17300.0,31.49,31.58,31.49,31.55,17300.0
2013-01-09 14:30:00,31.55,31.59,31.52,31.58,17400.0,31.55,31.59,31.52,31.58,17400.0
2013-01-09 15:00:00,31.58,31.65,31.57,31.64,38100.0,31.58,31.65,31.57,31.64,38100.0
2013-01-09 15:30:00,31.64,31.71,31.59,31.69,43700.0,31.64,31.71,31.59,31.69,43700.0
2013-01-10 09:30:00,31.2,31.59,30.41,30.57,90400.0,31.2,31.59,30.41,30.57,90400.0
2013-01-10 10:00:00,30.57,30.61,30.43,30.44,25800.0,30.57,30.61,30.43,30.44,25800.0
2013-01-10 10:30:00,30.41,30.5,30.2,30.4,29300.0,30.41,30.5,30.2,30.4,29300.0
2013-01-10 11:00:00,30.46,30.48,30.32,30.44,21400.0,30.46,30.48,30.32,30.44,21400.0
2013-01-10 11:30:00,30.48,30.48,30.25,30.29,49000.0,30.48,30.48,30.25,30.29,49000.0
2013-01-10 12:00:00,30.34,30.36,30.25,30.25,22000.0,30.34,30.36,30.25,30.25,22000.0
2013-01-10 12:30:00,30.28,30.31,30.06,30.24,33100.0,30.28,30.31,30.06,30.24,33100.0
2013-01-10 13:00:00,30.2,30.51,30.2,30.4,34900.0,30.2,30.51,30.2,30.4,34900.0
2013-01-10 13:30:00,30.4,30.5,30.35,30.5,25600.0,30.4,30.5,30.35,30.5,25600.0
2013-01-10 14:00:00,30.5,30.66,30.48,30.57,21400.0,30.5,30.66,30.48,30.57,21400.0
2013-01-10 14:30:00,30.54,31.0,30.49,31.0,22700.0,30.54,31.0,30.49,31.0,22700.0
2013-01-10 15:00:00,30.97,31.1,30.95,31.0,34400.0,30.97,31.1,30.95,31.0,34400.0
2013-01-10 15:30:00,30.97,31.11,30.88,30.92,74500.0,30.97,31.11,30.88,30.92,74500.0
2013-01-11 09:30:00,30.99,30.99,30.75,30.79,33000.0,30.99,30.99,30.75,30.79,33000.0
2013-01-11 10:00:00,30.81,30.82,30.67,30.77,15800.0,30.81,30.82,30.67,30.77,15800.0
2013-01-11 10:30:00,30.77,30.98,30.77,30.92,8900.0,30.77,30.98,30.77,30.92,8900.0
2013-01-11 11:00:00,30.94,31.04,30.91,30.99,30300.0,30.94,31.04,30.91,30.99,30300.0
2013-01-11 11:30:00,30.9,30.97,30.9,30.96,3500.0,30.9,30.97,30.9,30.96,3500.0
2013-01-11 12:00:00,30.96,30.97,30.91,30.96,2900.0,30.96,30.97,30.91,30.96,2900.0
2013-01-11 12:30:00,30.92,31.02,30.87,30.99,50700.0,30.92,31.02,30.87,30.99,50700.0
2013-01-11 13:00:00,31.0,31.0,30.94,30.95,33100.0,31.0,31.0,30.94,30.95,33100.0
2013-01-11 13:30:00,30.93,30.98,30.88,30.93,11200.0,30.93,30.98,30.88,30.93,11200.0
2013-01-11 14:00:00,30.96,31.0,30.94,30.96,4500.0,30.96,31.0,30.94,30.96,4500.0
2013-01-11 14:30:00,30.99,31.16,30.98,31.14,68700.0,30.99,31.16,30.98,31.14,68700.0
2013-01-11 15:00:00,31.13,31.81,31.12,31.8,70200.0,31.13,31.81,31.12,31.8,70200.0
2013-01-11 15:30:00,31.81,31.95,31.75,31.87,172200.0,31.81,31.95,31.75,31.87,172200.0
2013-01-14 09:30:00,31.67,31.76,31.51,31.62,43600.0,31.67,31.76,31.51,31.62,43600.0
2013-01-14 10:00:00,31.64,31.7,31.54,31.58,28200.0,31.64,31.7,31.54,31.58,28200.0
2013-01-14 10:30:00,31.58,31.67,31.54,31.66,47600.0,31.58,31.67,31.54,31.66,47600.0
2013-01-14 11:00:00,31.68,32.19,31.65,32.18,120500.0,31.68,32.19,31.65,32.18,120500.0
2013-01-14 11:30:00,32.18,32.2,31.84,31.92,92100.0,32.18,32.2,31.84,31.92,92100.0
2013-01-14 12:00:00,31.93,32.07,31.88,31.93,34900.0,31.93,32.07,31.88,31.93,34900.0
2013-01-14 12:30:00,31.92,32.24,31.92,32.03,21000.0,31.92,32.24,31.92,32.03,21000.0
2013-01-14 13:00:00,32.0,32.05,31.91,31.97,26100.0,32.0,32.05,31.91,31.97,26100.0
2013-01-14 13:30:00,31.97,32.2,31.92,32.2,38800.0,31.97,32.2,31.92,32.2,38800.0
2013-01-14 14:00:00,32.18,32.25,32.13,32.21,35700.0,32.18,32.25,32.13,32.21,35700.0
2013-01-14 14:30:00,32.23,32.3,32.15,32.2,56600.0,32.23,32.3,32.15,32.2,56600.0
2013-01-14 15:00:00,32.2,32.36,32.2,32.27,68100.0,32.2,32.36,32.2,32.27,68100.0
2013-01-14 15:30:00,32.25,32.4,31.96,32.15,116100.0,32.25,32.4,31.96,32.15,116100.0
2013-01-15 09:30:00,31.83,32.29,31.83,32.27,33800.0,31.83,32.29,31.83,32.27,33800.0
2013-01-15 10:00:00,32.26,32.29,32.16,32.27,9300.0,32.26,32.29,32.16,32.27,9300.0
2013-01-15 10:30:00,32.26,32.29,32.13,32.2,25600.0,32.26,32.29,32.13,32.2,25600.0
2013-01-15 11:00:00,32.15,32.2,32.12,32.16,9600.0,32.15,32.2,32.12,32.16,9600.0
2013-01-15 11:30:00,32.16,32.19,32.1,32.1,8300.0,32.16,32.19,32.1,32.1,8300.0
2013-01-15 12:00:00,32.09,32.22,32.04,32.18,21200.0,32.09,32.22,32.04,32.18,21200.0
2013-01-15 12:30:00,32.18,32.2,32.05,32.1,10200.0,32.18,32.2,32.05,32.1,10200.0
2013-01-15 13:00:00,32.1,32.2,32.05,32.15,16300.0,32.1,32.2,32.05,32.15,16300.0
2013-01-15 13:30:00,32.13,32.22,32.11,32.16,21600.0,32.13,32.22,32.11,32.16,21600.0
2013-01-15 14:00:00,32.19,32.22,32.11,32.12,33900.0,32.19,32.22,32.11,32.12,33900.0
2013-01-15 14:30:00,32.18,32.24,32.15,32.2,14900.0,32.18,32.24,32.15,32.2,14900.0
2013-01-15 15:00:00,32.2,32.37,32.18,32.25,30200.0,32.2,32.37,32.18,32.25,30200.0
2013-01-15 15:30:00,32.25,32.33,32.23,32.29,78300.0,32.25,32.33,32.23,32.29,78300.0
2013-01-16 09:30:00,32.28,32.39,32.06,32.36,29400.0,32.28,32.39,32.06,32.36,29400.0
2013-01-16 10:00:00,32.3,32.39,32.29,32.36,26700.0,32.3,32.39,32.29,32.36,26700.0
2013-01-16 10:30:00,32.38,33.73,32.38,33.31,224000.0,32.38,33.73,32.38,33.31,224000.0
2013-01-16 11:00:00,33.36,33.44,33.18,33.37,40700.0,33.36,33.44,33.18,33.37,40700.0
2013-01-16 11:30:00,33.36,33.41,33.09,33.09,32400.0,33.36,33.41,33.09,33.09,32400.0
2013-01-16 12:00:00,33.11,33.14,32.99,33.05,29400.0,33.11,33.14,32.99,33.05,29400.0
2013-01-16 12:30:00,33.05,33.05,32.86,33.0,63500.0,33.05,33.05,32.86,33.0,63500.0
2013-01-16 13:00:00,32.98,32.98,32.9,32.95,13800.0,32.98,32.98,32.9,32.95,13800.0
2013-01-16 13:30:00,32.95,33.15,32.8,32.84,34300.0,32.95,33.15,32.8,32.84,34300.0
2013-01-16 14:00:00,32.84,33.0,32.78,32.98,22800.0,32.84,33.0,32.78,32.98,22800.0
2013-01-16 14:30:00,32.93,33.0,32.85,32.95,22600.0,32.93,33.0,32.85,32.95,22600.0
2013-01-16 15:00:00,32.99,33.15,32.95,33.11,49000.0,32.99,33.15,32.95,33.11,49000.0
2013-01-16 15:30:00,33.13,33.21,33.03,33.17,141200.0,33.13,33.21,33.03,33.17,141200.0
2013-01-17 09:30:00,33.2,33.49,32.83,32.9,18300.0,33.2,33.49,32.83,32.9,18300.0
2013-01-17 10:00:00,32.89,32.93,32.8,32.84,9200.0,32.89,32.93,32.8,32.84,9200.0
2013-01-17 10:30:00,32.83,32.89,32.64,32.85,28300.0,32.83,32.89,32.64,32.85,28300.0
2013-01-17 11:00:00,32.87,33.1,32.83,33.1,24400.0,32.87,33.1,32.83,33.1,24400.0
2013-01-17 11:30:00,33.2,33.38,33.18,33.27,19600.0,33.2,33.38,33.18,33.27,19600.0
2013-01-17 12:00:00,33.27,33.49,33.24,33.36,31900.0,33.27,33.49,33.24,33.36,31900.0
2013-01-17 12:30:00,33.36,33.37,33.26,33.35,21600.0,33.36,33.37,33.26,33.35,21600.0
2013-01-17 13:00:00,33.35,33.37,33.26,33.3,38400.0,33.35,33.37,33.26,33.3,38400.0
2013-01-17 13:30:00,33.3,33.5,33.29,33.41,17000.0,33.3,33.5,33.29,33.41,17000.0
2013-01-17 14:00:00,33.38,33.77,33.35,33.55,35800.0,33.38,33.77,33.35,33.55,35800.0
2013-01-17 14:30:00,33.5,33.64,33.5,33.64,64100.0,33.5,33.64,33.5,33.64,64100.0
2013-01-17 15:00:00,33.6,33.64,33.51,33.54,31400.0,33.6,33.64,33.51,33.54,31400.0
2013-01-17 15:30:00,33.55,33.66,33.54,33.61,50900.0,33.55,33.66,33.54,33.61,50900.0
2013-01-18 09:30:00,33.45,33.59,33.13,33.31,25600.0,33.45,33.59,33.13,33.31,25600.0
2013-01-18 10:00:00,33.32,33.43,33.25,33.4,6400.0,33.32,33.43,33.25,33.4,6400.0
2013-01-18 10:30:00,33.43,33.5,33.34,33.45,26500.0,33.43,33.5,33.34,33.45,26500.0
2013-01-18 11:00:00,33.48,33.52,33.24,33.28,30000.0,33.48,33.52,33.24,33.28,30000.0
2013-01-18 11:30:00,33.3,33.3,33.18,33.22,25400.0,33.3,33.3,33.18,33.22,25400.0
2013-01-18 12:00:00,33.24,33.24,33.14,33.14,17100.0,33.24,33.24,33.14,33.14,17100.0
2013-01-18 12:30:00,33.13,33.21,33.09,33.14,17800.0,33.13,33.21,33.09,33.14,17800.0
2013-01-18 13:00:00,33.14,33.14,33.03,33.1,25100.0,33.14,33.14,33.03,33.1,25100.0
2013-01-18 13:30:00,33.08,33.16,33.03,33.15,21500.0,33.08,33.16,33.03,33.15,21500.0
2013-01-18 14:00:00,33.15,33.15,33.06,33.11,33500.0,33.15,33.15,33.06,33.11,33500.0
2013-01-18 14:30:00,33.11,33.11,33.04,33.09,13500.0,33.11,33.11,33.04,33.09,13500.0
2013-01-18 15:00:00,33.09,33.2,33.05,33.18,50100.0,33.09,33.2,33.05,33.18,50100.0
2013-01-18 15:30:00,33.14,33.2,33.12,33.17,72500.0,33.14,33.2,33.12,33.17,72500.0
2013-01-22 09:30:00,32.92,33.11,32.72,32.75,28900.0,32.92,33.11,32.72,32.75,28900.0
2013-01-22 10:00:00,32.7,32.74,32.24,32.25,17600.0,32.7,32.74,32.24,32.25,17600.0
2013-01-22 10:30:00,32.26,32.3,31.88,31.88,28000.0,32.26,32.3,31.88,31.88,28000.0
2013-01-22 11:00:00,31.89,31.95,31.58,31.83,57100.0,31.89,31.95,31.58,31.83,57100.0
2013-01-22 11:30:00,31.88,31.95,31.83,31.9,61000.0,31.88,31.95,31.83,31.9,61000.0
2013-01-22 12:00:00,31.89,32.15,31.87,32.12,31500.0,31.89,32.15,31.87,32.12,31500.0
2013-01-22 12:30:00,32.12,32.13,31.95,32.05,67200.0,32.12,32.13,31.95,32.05,67200.0
2013-01-22 13:00:00,32.05,32.14,32.04,32.08,62500.0,32.05,32.14,32.04,32.08,62500.0
2013-01-22 13:30:00,32.09,32.09,31.82,31.87,31300.0,32.09,32.09,31.82,31.87,31300.0
2013-01-22 14:00:00,31.87,32.04,31.86,32.01,6700.0,31.87,32.04,31.86,32.01,6700.0
2013-01-22 14:30:00,32.01,32.07,31.99,32.07,8500.0,32.01,32.07,31.99,32.07,8500.0
2013-01-22 15:00:00,32.01,32.15,31.98,32.1,46100.0,32.01,32.15,31.98,32.1,46100.0
2013-01-22 15:30:00,32.11,32.18,32.04,32.08,76000.0,32.11,32.18,32.04,32.08,76000.0
2013-01-23 09:30:00,31.92,32.25,31.91,32.13,18100.0,31.92,32.25,31.91,32.13,18100.0
2013-01-23 10:00:00,32.1,32.25,32.07,32.08,36900.0,32.1,32.25,32.07,32.08,36900.0
2013-01-23 10:30:00,32.13,32.14,32.02,32.1,14900.0,32.13,32.14,32.02,32.1,14900.0
2013-01-23 11:00:00,32.1,32.2,32.09,32.19,27100.0,32.1,32.2,32.09,32.19,27100.0
2013-01-23 11:30:00,32.18,32.2,32.07,32.15,22900.0,32.18,32.2,32.07,32.15,22900.0
2013-01-23 12:00:00,32.11,32.44,32.11,32.4,29400.0,32.11,32.44,32.11,32.4,29400.0
2013-01-23 12:30:00,32.39,32.4,32.32,32.36,6600.0,32.39,32.4,32.32,32.36,6600.0
2013-01-23 13:00:00,32.37,32.63,32.24,32.63,24900.0,32.37,32.63,32.24,32.63,24900.0
2013-01-23 13:30:00,32.62,32.76,32.6,32.73,38500.0,32.62,32.76,32.6,32.73,38500.0
2013-01-23 14:00:00,32.74,32.85,32.7,32.84,12800.0,32.74,32.85,32.7,32.84,12800.0
2013-01-23 14:30:00,32.82,32.89,32.8,32.84,10900.0,32.82,32.89,32.8,32.84,10900.0
2013-01-23 15:00:00,32.87,32.87,32.75,32.82,24800.0,32.87,32.87,32.75,32.82,24800.0
2013-01-23 15:30:00,32.81,33.04,32.78,32.89,84800.0,32.81,33.04,32.78,32.89,84800.0
2013-01-24 09:30:00,33.01,33.19,32.49,32.98,11400.0,33.01,33.19,32.49,32.98,11400.0
2013-01-24 10:00:00,32.98,33.12,32.81,32.84,17800.0,32.98,33.12,32.81,32.84,17800.0
2013-01-24 10:30:00,32.87,32.93,32.81,32.87,6400.0,32.87,32.93,32.81,32.87,6400.0
2013-01-24 11:00:00,32.87,33.07,32.85,33.07,6200.0,32.87,33.07,32.85,33.07,6200.0
2013-01-24 11:30:00,32.99,33.11,32.96,32.97,5500.0,32.99,33.11,32.96,32.97,5500.0
2013-01-24 12:00:00,32.97,33.11,32.97,33.08,8500.0,32.97,33.11,32.97,33.08,8500.0
2013-01-24 12:30:00,33.07,33.09,33.0,33.02,35800.0,33.07,33.09,33.0,33.02,35800.0
2013-01-24 13:00:00,33.01,33.06,32.95,33.02,10200.0,33.01,33.06,32.95,33.02,10200.0
2013-01-24 13:30:00,33.02,33.04,32.85,32.95,9400.0,33.02,33.04,32.85,32.95,9400.0
2013-01-24 14:00:00,32.93,32.97,32.88,32.96,7400.0,32.93,32.97,32.88,32.96,7400.0
2013-01-24 14:30:00,32.96,33.0,32.89,32.9,13700.0,32.96,33.0,32.89,32.9,13700.0
2013-01-24 15:00:00,32.86,33.04,32.86,33.04,18500.0,32.86,33.04,32.86,33.04,18500.0
2013-01-24 15:30:00,33.0,33.05,32.92,32.99,32700.0,33.0,33.05,32.92,32.99,32700.0
2013-01-25 09:30:00,33.2,33.29,32.85,33.22,16500.0,33.2,33.29,32.85,33.22,16500.0
2013-01-25 10:00:00,33.12,33.18,33.0,33.05,15600.0,33.12,33.18,33.0,33.05,15600.0
2013-01-25 10:30:00,33.01,33.09,32.98,33.05,13900.0,33.01,33.09,32.98,33.05,13900.0
2013-01-25 11:00:00,33.0,33.38,32.95,33.38,23000.0,33.0,33.38,32.95,33.38,23000.0
2013-01-25 11:30:00,33.4,33.41,33.1,33.14,18100.0,33.4,33.41,33.1,33.14,18100.0
2013-01-25 12:00:00,33.13,33.18,33.04,33.1,14200.0,33.13,33.18,33.04,33.1,14200.0
2013-01-25 12:30:00,33.1,33.18,33.1,33.15,5700.0,33.1,33.18,33.1,33.15,5700.0
2013-01-25 13:00:00,33.18,33.27,33.12,33.21,36200.0,33.18,33.27,33.12,33.21,36200.0
2013-01-25 13:30:00,33.2,33.3,33.19,33.23,10000.0,33.2,33.3,33.19,33.23,10000.0
2013-01-25 14:00:00,33.23,33.3,33.19,33.24,22700.0,33.23,33.3,33.19,33.24,22700.0
2013-01-25 14:30:00,33.26,33.38,33.25,33.36,9500.0,33.26,33.38,33.25,33.36,9500.0
2013-01-25 15:00:00,33.38,33.54,33.37,33.52,30200.0,33.38,33.54,33.37,33.52,30200.0
2013-01-25 15:30:00,33.52,33.55,33.43,33.53,49400.0,33.52,33.55,33.43,33.53,49400.0
2013-01-28 09:30:00,33.46,33.71,33.34,33.47,18800.0,33.46,33.71,33.34,33.47,18800.0
2013-01-28 10:00:00,33.5,33.6,33.43,33.6,71200.0,33.5,33.6,33.43,33.6,71200.0
2013-01-28 10:30:00,33.6,33.89,33.6,33.86,29300.0,33.6,33.89,33.6,33.86,29300.0
2013-01-28 11:00:00,33.86,33.98,33.8,33.82,32100.0,33.86,33.98,33.8,33.82,32100.0
2013-01-28 11:30:00,33.86,33.98,33.83,33.98,7500.0,33.86,33.98,33.83,33.98,7500.0
2013-01-28 12:00:00,33.98,34.16,33.93,34.15,45300.0,33.98,34.16,33.93,34.15,45300.0
2013-01-28 12:30:00,34.13,34.3,34.13,34.3,31000.0,34.13,34.3,34.13,34.3,31000.0
2013-01-28 13:00:00,34.29,34.51,34.22,34.36,64700.0,34.29,34.51,34.22,34.36,64700.0
2013-01-28 13:30:00,34.37,34.39,34.33,34.38,13800.0,34.37,34.39,34.33,34.38,13800.0
2013-01-28 14:00:00,34.38,34.39,34.26,34.34,23700.0,34.38,34.39,34.26,34.34,23700.0
2013-01-28 14:30:00,34.35,34.42,34.33,34.37,34100.0,34.35,34.42,34.33,34.37,34100.0
2013-01-28 15:00:00,34.36,34.43,34.34,34.42,52600.0,34.36,34.43,34.34,34.42,52600.0
2013-01-28 15:30:00,34.43,34.54,34.39,34.48,86800.0,34.43,34.54,34.39,34.48,86800.0
2013-01-29 09:30:00,34.23,34.36,33.94,34.26,16600.0,34.23,34.36,33.94,34.26,16600.0
2013-01-29 10:00:00,34.24,34.29,34.05,34.23,13300.0,34.24,34.29,34.05,34.23,13300.0
2013-01-29 10:30:00,34.31,34.36,34.2,34.34,11400.0,34.31,34.36,34.2,34.34,11400.0
2013-01-29 11:00:00,34.34,34.46,34.27,34.45,5800.0,34.34,34.46,34.27,34.45,5800.0
2013-01-29 11:30:00,34.43,34.44,34.15,34.15,15700.0,34.43,34.44,34.15,34.15,15700.0
2013-01-29 12:00:00,34.15,34.17,33.92,33.99,11600.0,34.15,34.17,33.92,33.99,11600.0
2013-01-29 12:30:00,33.98,34.0,33.93,33.96,9000.0,33.98,34.0,33.93,33.96,9000.0
2013-01-29 13:00:00,33.94,33.97,33.92,33.95,19600.0,33.94,33.97,33.92,33.95,19600.0
2013-01-29 13:30:00,33.94,33.94,33.89,33.93,9500.0,33.94,33.94,33.89,33.93,9500.0
2013-01-29 14:00:00,33.91,33.94,33.76,33.8,10000.0,33.91,33.94,33.76,33.8,10000.0
2013-01-29 14:30:00,33.83,33.86,33.76,33.86,13800.0,33.83,33.86,33.76,33.86,13800.0
2013-01-29 15:00:00,33.86,34.46,33.85,33.93,29900.0,33.86,34.46,33.85,33.93,29900.0
2013-01-29 15:30:00,33.95,34.14,33.83,33.92,31200.0,33.95,34.14,33.83,33.92,31200.0
2013-01-30 09:30:00,33.79,33.96,33.43,33.43,8000.0,33.79,33.96,33.43,33.43,8000.0
2013-01-30 10:00:00,33.4,33.4,33.0,33.04,38300.0,33.4,33.4,33.0,33.04,38300.0
2013-01-30 10:30:00,33.06,33.07,32.54,32.95,49400.0,33.06,33.07,32.54,32.95,49400.0
2013-01-30 11:00:00,32.98,33.07,32.83,32.86,31800.0,32.98,33.07,32.83,32.86,31800.0
2013-01-30 11:30:00,32.86,32.9,32.72,32.8,18200.0,32.86,32.9,32.72,32.8,18200.0
2013-01-30 12:00:00,32.8,33.03,32.8,32.91,31800.0,32.8,33.03,32.8,32.91,31800.0
2013-01-30 12:30:00,32.89,32.89,32.71,32.73,14100.0,32.89,32.89,32.71,32.73,14100.0
2013-01-30 13:00:00,32.72,32.8,32.68,32.75,18400.0,32.72,32.8,32.68,32.75,18400.0
2013-01-30 13:30:00,32.71,32.78,32.68,32.72,12700.0,32.71,32.78,32.68,32.72,12700.0
2013-01-30 14:00:00,32.72,32.91,32.67,32.73,18700.0,32.72,32.91,32.67,32.73,18700.0
2013-01-30 14:30:00,32.74,32.79,32.58,32.63,15600.0,32.74,32.79,32.58,32.63,15600.0
2013-01-30 15:00:00,32.62,32.67,32.56,32.66,33600.0,32.62,32.67,32.56,32.66,33600.0
2013-01-30 15:30:00,32.66,32.66,32.4,32.49,41400.0,32.66,32.66,32.4,32.49,41400.0
2013-01-31 09:30:00,32.47,32.61,32.33,32.54,10200.0,32.47,32.61,32.33,32.54,10200.0
2013-01-31 10:00:00,32.51,32.51,32.4,32.42,7900.0,32.51,32.51,32.4,32.42,7900.0
2013-01-31 10:30:00,32.4,32.49,32.39,32.45,3600.0,32.4,32.49,32.39,32.45,3600.0
2013-01-31 11:00:00,32.45,32.45,32.38,32.42,6200.0,32.45,32.45,32.38,32.42,6200.0
2013-01-31 11:30:00,32.38,32.48,32.38,32.42,5800.0,32.38,32.48,32.38,32.42,5800.0
2013-01-31 12:00:00,32.48,32.57,32.46,32.57,2300.0,32.48,32.57,32.46,32.57,2300.0
2013-01-31 12:30:00,32.55,32.76,32.55,32.62,6900.0,32.55,32.76,32.55,32.62,6900.0
2013-01-31 13:00:00,32.67,32.75,32.62,32.69,2800.0,32.67,32.75,32.62,32.69,2800.0
2013-01-31 13:30:00,32.67,32.74,32.67,32.7,2100.0,32.67,32.74,32.67,32.7,2100.0
2013-01-31 14:00:00,32.74,32.82,32.72,32.8,11500.0,32.74,32.82,32.72,32.8,11500.0
2013-01-31 14:30:00,32.8,32.94,32.8,32.88,9700.0,32.8,32.94,32.8,32.88,9700.0
2013-01-31 15:00:00,32.87,33.05,32.84,32.97,23200.0,32.87,33.05,32.84,32.97,23200.0
2013-01-31 15:30:00,32.97,33.16,32.97,33.13,46300.0,32.97,33.16,32.97,33.13,46300.0
2013-02-01 09:30:00,33.24,33.26,33.0,33.26,10700.0,33.24,33.26,33.0,33.26,10700.0
2013-02-01 10:00:00,33.29,33.75,33.29,33.47,11800.0,33.29,33.75,33.29,33.47,11800.0
2013-02-01 10:30:00,33.46,33.58,33.44,33.58,7300.0,33.46,33.58,33.44,33.58,7300.0
2013-02-01 11:00:00,33.61,33.97,33.6,33.97,34200.0,33.61,33.97,33.6,33.97,34200.0
2013-02-01 11:30:00,33.97,33.97,33.63,33.88,79500.0,33.97,33.97,33.63,33.88,79500.0
2013-02-01 12:00:00,33.83,33.91,33.75,33.75,16200.0,33.83,33.91,33.75,33.75,16200.0
2013-02-01 12:30:00,33.76,34.11,33.74,34.11,43200.0,33.76,34.11,33.74,34.11,43200.0
2013-02-01 13:00:00,34.11,34.11,33.76,33.77,14600.0,34.11,34.11,33.76,33.77,14600.0
2013-02-01 13:30:00,33.77,34.02,33.75,33.97,17700.0,33.77,34.02,33.75,33.97,17700.0
2013-02-01 14:00:00,33.99,34.02,33.85,33.85,16400.0,33.99,34.02,33.85,33.85,16400.0
2013-02-01 14:30:00,33.88,33.92,33.73,33.82,18000.0,33.88,33.92,33.73,33.82,18000.0
2013-02-01 15:00:00,33.82,33.85,33.72,33.84,17000.0,33.82,33.85,33.72,33.84,17000.0
2013-02-01 15:30:00,33.8,34.36,33.79,34.33,89700.0,33.8,34.36,33.79,34.33,89700.0
2013-02-04 09:30:00,33.98,34.04,33.57,33.76,15400.0,33.98,34.04,33.57,33.76,15400.0
2013-02-04 10:00:00,33.77,33.8,33.42,33.44,30600.0,33.77,33.8,33.42,33.44,30600.0
2013-02-04 10:30:00,33.41,33.41,33.15,33.17,13600.0,33.41,33.41,33.15,33.17,13600.0
2013-02-04 11:00:00,33.17,33.21,32.93,32.93,15800.0,33.17,33.21,32.93,32.93,15800.0
2013-02-04 11:30:00,32.95,32.96,32.74,32.86,21700.0,32.95,32.96,32.74,32.86,21700.0
2013-02-04 12:00:00,32.9,33.07,32.77,32.89,37400.0,32.9,33.07,32.77,32.89,37400.0
2013-02-04 12:30:00,32.89,33.12,32.83,32.83,15900.0,32.89,33.12,32.83,32.83,15900.0
2013-02-04 13:00:00,32.82,32.93,32.79,32.8,10100.0,32.82,32.93,32.79,32.8,10100.0
2013-02-04 13:30:00,32.8,32.83,32.56,32.56,16700.0,32.8,32.83,32.56,32.56,16700.0
2013-02-04 14:00:00,32.58,32.62,32.52,32.62,15600.0,32.58,32.62,32.52,32.62,15600.0
2013-02-04 14:30:00,32.6,32.68,32.5,32.68,24600.0,32.6,32.68,32.5,32.68,24600.0
2013-02-04 15:00:00,32.75,32.75,32.55,32.59,31800.0,32.75,32.75,32.55,32.59,31800.0
2013-02-04 15:30:00,32.59,32.67,32.54,32.6,172700.0,32.59,32.67,32.54,32.6,172700.0
2013-02-05 09:30:00,32.61,32.62,32.05,32.42,63400.0,32.61,32.62,32.05,32.42,63400.0
2013-02-05 10:00:00,32.42,32.42,32.14,32.33,72300.0,32.42,32.42,32.14,32.33,72300.0
2013-02-05 10:30:00,32.33,32.54,32.31,32.37,35300.0,32.33,32.54,32.31,32.37,35300.0
2013-02-05 11:00:00,32.38,32.39,32.1,32.1,49800.0,32.38,32.39,32.1,32.1,49800.0
2013-02-05 11:30:00,32.11,32.12,31.68,31.76,49700.0,32.11,32.12,31.68,31.76,49700.0
2013-02-05 12:00:00,31.77,32.01,31.77,31.89,36300.0,31.77,32.01,31.77,31.89,36300.0
2013-02-05 12:30:00,31.9,32.1,31.8,31.8,78300.0,31.9,32.1,31.8,31.8,78300.0
2013-02-05 13:00:00,31.79,31.83,31.58,31.59,16200.0,31.79,31.83,31.58,31.59,16200.0
2013-02-05 13:30:00,31.63,31.87,31.44,31.44,29900.0,31.63,31.87,31.44,31.44,29900.0
2013-02-05 14:00:00,31.49,31.63,31.31,31.49,116000.0,31.49,31.63,31.31,31.49,116000.0
2013-02-05 14:30:00,31.5,31.5,31.42,31.44,23300.0,31.5,31.5,31.42,31.44,23300.0
2013-02-05 15:00:00,31.45,31.74,31.45,31.56,69400.0,31.45,31.74,31.45,31.56,69400.0
2013-02-05 15:30:00,31.56,31.6,31.36,31.38,144800.0,31.56,31.6,31.36,31.38,144800.0
2013-02-06 09:30:00,31.4,32.04,31.26,32.0,45400.0,31.4,32.04,31.26,32.0,45400.0
2013-02-06 10:00:00,32.0,32.05,31.85,32.02,105600.0,32.0,32.05,31.85,32.02,105600.0
2013-02-06 10:30:00,32.05,32.08,31.91,32.03,17800.0,32.05,32.08,31.91,32.03,17800.0
2013-02-06 11:00:00,32.03,32.14,32.02,32.06,15800.0,32.03,32.14,32.02,32.06,15800.0
2013-02-06 11:30:00,32.06,32.1,32.02,32.06,16700.0,32.06,32.1,32.02,32.06,16700.0
2013-02-06 12:00:00,32.05,32.06,31.97,32.0,16100.0,32.05,32.06,31.97,32.0,16100.0
2013-02-06 12:30:00,32.01,32.04,31.93,31.93,9000.0,32.01,32.04,31.93,31.93,9000.0
2013-02-06 13:00:00,31.92,31.94,31.69,31.71,13900.0,31.92,31.94,31.69,31.71,13900.0
2013-02-06 13:30:00,31.73,31.89,31.72,31.89,18200.0,31.73,31.89,31.72,31.89,18200.0
2013-02-06 14:00:00,31.89,32.05,31.84,32.02,24100.0,31.89,32.05,31.84,32.02,24100.0
2013-02-06 14:30:00,32.03,32.05,31.98,32.05,26500.0,32.03,32.05,31.98,32.05,26500.0
2013-02-06 15:00:00,32.05,32.13,32.04,32.1,32400.0,32.05,32.13,32.04,32.1,32400.0
2013-02-06 15:30:00,32.09,32.13,31.97,32.13,95900.0,32.09,32.13,31.97,32.13,95900.0
2013-02-07 09:30:00,32.05,32.12,31.83,31.96,8400.0,32.05,32.12,31.83,31.96,8400.0
2013-02-07 10:00:00,31.99,31.99,31.63,31.63,5300.0,31.99,31.99,31.63,31.63,5300.0
2013-02-07 10:30:00,31.63,31.7,31.53,31.65,9000.0,31.63,31.7,31.53,31.65,9000.0
2013-02-07 11:00:00,31.67,31.68,31.51,31.58,20400.0,31.67,31.68,31.51,31.58,20400.0
2013-02-07 11:30:00,31.61,31.92,31.57,31.92,20300.0,31.61,31.92,31.57,31.92,20300.0
2013-02-07 12:00:00,31.92,32.1,31.92,32.1,19700.0,31.92,32.1,31.92,32.1,19700.0
2013-02-07 12:30:00,32.09,32.27,32.08,32.27,16400.0,32.09,32.27,32.08,32.27,16400.0
2013-02-07 13:00:00,32.27,32.27,32.13,32.19,2300.0,32.27,32.27,32.13,32.19,2300.0
2013-02-07 13:30:00,32.17,32.23,32.17,32.23,2500.0,32.17,32.23,32.17,32.23,2500.0
2013-02-07 14:00:00,32.26,32.33,32.22,32.22,1600.0,32.26,32.33,32.22,32.22,1600.0
2013-02-07 14:30:00,32.21,32.25,32.07,32.25,4000.0,32.21,32.25,32.07,32.25,4000.0
2013-02-07 15:00:00,32.24,32.26,32.17,32.2,6100.0,32.24,32.26,32.17,32.2,6100.0
2013-02-07 15:30:00,32.21,32.33,32.15,32.28,18200.0,32.21,32.33,32.15,32.28,18200.0
2013-02-08 09:30:00,32.41,32.81,32.26,32.68,20700.0,32.41,32.81,32.26,32.68,20700.0
2013-02-08 10:00:00,32.63,32.63,32.26,32.26,15000.0,32.63,32.63,32.26,32.26,15000.0
2013-02-08 10:30:00,32.29,32.29,32.03,32.05,10200.0,32.29,32.29,32.03,32.05,10200.0
2013-02-08 11:00:00,32.03,32.07,32.03,32.07,4500.0,32.03,32.07,32.03,32.07,4500.0
2013-02-08 11:30:00,32.04,32.22,31.9,32.18,47300.0,32.04,32.22,31.9,32.18,47300.0
2013-02-08 12:00:00,32.17,32.31,32.09,32.13,17500.0,32.17,32.31,32.09,32.13,17500.0
2013-02-08 12:30:00,32.13,32.15,32.05,32.1,14600.0,32.13,32.15,32.05,32.1,14600.0
2013-02-08 13:00:00,32.11,32.18,32.11,32.13,11800.0,32.11,32.18,32.11,32.13,11800.0
2013-02-08 13:30:00,32.11,32.21,32.04,32.19,9500.0,32.11,32.21,32.04,32.19,9500.0
2013-02-08 14:00:00,32.14,32.18,32.06,32.08,5100.0,32.14,32.18,32.06,32.08,5100.0
2013-02-08 14:30:00,32.05,32.05,31.91,31.98,11500.0,32.05,32.05,31.91,31.98,11500.0
2013-02-08 15:00:00,31.97,32.22,31.92,32.12,23500.0,31.97,32.22,31.92,32.12,23500.0
2013-02-08 15:30:00,32.11,32.14,32.02,32.06,22800.0,32.11,32.14,32.02,32.06,22800.0
2013-02-11 09:30:00,32.07,32.07,31.63,31.63,7600.0,32.07,32.07,31.63,31.63,7600.0
2013-02-11 10:00:00,31.64,31.71,31.46,31.51,22600.0,31.64,31.71,31.46,31.51,22600.0
2013-02-11 10:30:00,31.51,31.58,31.46,31.55,7600.0,31.51,31.58,31.46,31.55,7600.0
2013-02-11 11:00:00,31.58,31.63,31.36,31.36,12800.0,31.58,31.63,31.36,31.36,12800.0
2013-02-11 11:30:00,31.38,31.43,31.34,31.34,10900.0,31.38,31.43,31.34,31.34,10900.0
2013-02-11 12:00:00,31.35,31.35,31.28,31.3,9500.0,31.35,31.35,31.28,31.3,9500.0
2013-02-11 12:30:00,31.31,31.35,31.28,31.3,15300.0,31.31,31.35,31.28,31.3,15300.0
2013-02-11 13:00:00,31.29,31.56,31.26,31.28,48300.0,31.29,31.56,31.26,31.28,48300.0
2013-02-11 13:30:00,31.28,31.37,31.26,31.28,7900.0,31.28,31.37,31.26,31.28,7900.0
2013-02-11 14:00:00,31.27,31.36,31.26,31.36,5600.0,31.27,31.36,31.26,31.36,5600.0
2013-02-11 14:30:00,31.38,31.74,31.38,31.73,17600.0,31.38,31.74,31.38,31.73,17600.0
2013-02-11 15:00:00,31.74,31.95,31.58,31.92,58800.0,31.74,31.95,31.58,31.92,58800.0
2013-02-11 15:30:00,31.91,31.91,31.75,31.77,19500.0,31.91,31.91,31.75,31.77,19500.0
2013-02-12 09:30:00,31.8,32.22,31.76,32.1,22600.0,31.8,32.22,31.76,32.1,22600.0
2013-02-12 10:00:00,32.09,32.39,32.05,32.36,74300.0,32.09,32.39,32.05,32.36,74300.0
2013-02-12 10:30:00,32.33,32.33,32.09,32.27,16000.0,32.33,32.33,32.09,32.27,16000.0
2013-02-12 11:00:00,32.24,32.26,32.13,32.2,12400.0,32.24,32.26,32.13,32.2,12400.0
2013-02-12 11:30:00,32.2,32.2,32.08,32.13,15700.0,32.2,32.2,32.08,32.13,15700.0
2013-02-12 12:00:00,32.11,32.19,32.06,32.18,8700.0,32.11,32.19,32.06,32.18,8700.0
2013-02-12 12:30:00,32.17,32.29,32.13,32.18,87800.0,32.17,32.29,32.13,32.18,87800.0
2013-02-12 13:00:00,32.2,32.23,32.15,32.18,47000.0,32.2,32.23,32.15,32.18,47000.0
2013-02-12 13:30:00,32.18,32.21,32.11,32.17,11100.0,32.18,32.21,32.11,32.17,11100.0
2013-02-12 14:00:00,32.17,32.21,32.12,32.15,12300.0,32.17,32.21,32.12,32.15,12300.0
2013-02-12 14:30:00,32.11,32.2,32.06,32.1,20800.0,32.11,32.2,32.06,32.1,20800.0
2013-02-12 15:00:00,32.09,32.39,32.08,32.31,42100.0,32.09,32.39,32.08,32.31,42100.0
2013-02-12 15:30:00,32.34,32.48,32.29,32.47,90400.0,32.34,32.48,32.29,32.47,90400.0
2013-02-13 09:30:00,32.43,32.43,32.13,32.18,35300.0,32.43,32.43,32.13,32.18,35300.0
2013-02-13 10:00:00,32.25,32.64,32.25,32.4,44800.0,32.25,32.64,32.25,32.4,44800.0
2013-02-13 10:30:00,32.4,32.58,32.28,32.31,26700.0,32.4,32.58,32.28,32.31,26700.0
2013-02-13 11:00:00,32.32,32.41,32.1,32.1,4200.0,32.32,32.41,32.1,32.1,4200.0
2013-02-13 11:30:00,32.08,32.08,31.92,31.92,900.0,32.08,32.08,31.92,31.92,900.0
2013-02-13 12:00:00,31.92,32.0,31.86,31.95,4200.0,31.92,32.0,31.86,31.95,4200.0
2013-02-13 12:30:00,31.96,32.02,31.96,32.0,19600.0,31.96,32.02,31.96,32.0,19600.0
2013-02-13 13:00:00,32.0,32.03,31.96,32.0,5200.0,32.0,32.03,31.96,32.0,5200.0
2013-02-13 13:30:00,32.0,32.02,32.0,32.0,6600.0,32.0,32.02,32.0,32.0,6600.0
2013-02-13 14:00:00,32.0,32.0,31.85,31.88,4200.0,32.0,32.0,31.85,31.88,4200.0
2013-02-13 14:30:00,31.85,31.86,31.82,31.82,1000.0,31.85,31.86,31.82,31.82,1000.0
2013-02-13 15:00:00,31.85,31.97,31.83,31.87,9300.0,31.85,31.97,31.83,31.87,9300.0
2013-02-13 15:30:00,31.88,32.0,31.83,31.97,34200.0,31.88,32.0,31.83,31.97,34200.0
2013-02-14 09:30:00,31.83,31.98,31.83,31.86,1000.0,31.83,31.98,31.83,31.86,1000.0
2013-02-14 10:00:00,31.71,31.77,31.67,31.67,45000.0,31.71,31.77,31.67,31.67,45000.0
2013-02-14 10:30:00,31.64,31.95,31.61,31.95,27000.0,31.64,31.95,31.61,31.95,27000.0
2013-02-14 11:00:00,32.02,32.13,32.01,32.08,14500.0,32.02,32.13,32.01,32.08,14500.0
2013-02-14 11:30:00,32.01,32.1,32.01,32.09,21500.0,32.01,32.1,32.01,32.09,21500.0
2013-02-14 12:00:00,32.12,32.19,32.11,32.19,1200.0,32.12,32.19,32.11,32.19,1200.0
2013-02-14 12:30:00,32.22,32.3,32.19,32.28,3500.0,32.22,32.3,32.19,32.28,3500.0
2013-02-14 13:00:00,32.26,32.3,32.16,32.18,18300.0,32.26,32.3,32.16,32.18,18300.0
2013-02-14 13:30:00,32.21,32.22,32.09,32.12,8700.0,32.21,32.22,32.09,32.12,8700.0
2013-02-14 14:00:00,32.11,32.11,31.94,31.94,16200.0,32.11,32.11,31.94,31.94,16200.0
2013-02-14 14:30:00,31.94,31.94,31.82,31.82,4500.0,31.94,31.94,31.82,31.82,4500.0
2013-02-14 15:00:00,31.82,31.95,31.8,31.91,6800.0,31.82,31.95,31.8,31.91,6800.0
2013-02-14 15:30:00,31.94,32.02,31.93,31.96,16100.0,31.94,32.02,31.93,31.96,16100.0
2013-02-15 09:30:00,31.97,32.47,31.97,32.47,23100.0,31.97,32.47,31.97,32.47,23100.0
2013-02-15 10:00:00,32.5,32.71,32.5,32.66,14900.0,32.5,32.71,32.5,32.66,14900.0
2013-02-15 10:30:00,32.65,32.74,32.65,32.74,1700.0,32.65,32.74,32.65,32.74,1700.0
2013-02-15 11:00:00,32.72,32.79,32.65,32.68,29300.0,32.72,32.79,32.65,32.68,29300.0
2013-02-15 11:30:00,32.68,32.68,32.56,32.63,29300.0,32.68,32.68,32.56,32.63,29300.0
2013-02-15 12:00:00,32.6,32.6,32.48,32.5,3400.0,32.6,32.6,32.48,32.5,3400.0
2013-02-15 12:30:00,32.54,32.64,32.54,32.61,21700.0,32.54,32.64,32.54,32.61,21700.0
2013-02-15 13:00:00,32.61,32.64,32.52,32.53,17800.0,32.61,32.64,32.52,32.53,17800.0
2013-02-15 13:30:00,32.55,32.6,32.54,32.54,3100.0,32.55,32.6,32.54,32.54,3100.0
2013-02-15 14:00:00,32.58,32.58,32.45,32.49,7500.0,32.58,32.58,32.45,32.49,7500.0
2013-02-15 14:30:00,32.47,32.66,32.45,32.66,13400.0,32.47,32.66,32.45,32.66,13400.0
2013-02-15 15:00:00,32.6,32.65,32.45,32.49,27200.0,32.6,32.65,32.45,32.49,27200.0
2013-02-15 15:30:00,32.5,32.56,32.45,32.56,33200.0,32.5,32.56,32.45,32.56,33200.0
2013-02-19 09:30:00,32.61,32.71,32.46,32.55,36900.0,32.61,32.71,32.46,32.55,36900.0
2013-02-19 10:00:00,32.56,32.61,32.52,32.57,3600.0,32.56,32.61,32.52,32.57,3600.0
2013-02-19 10:30:00,32.56,32.62,32.53,32.55,9600.0,32.56,32.62,32.53,32.55,9600.0
2013-02-19 11:00:00,32.55,32.61,32.55,32.57,2500.0,32.55,32.61,32.55,32.57,2500.0
2013-02-19 11:30:00,32.57,32.59,32.48,32.57,11500.0,32.57,32.59,32.48,32.57,11500.0
2013-02-19 12:00:00,32.54,32.57,32.5,32.51,15400.0,32.54,32.57,32.5,32.51,15400.0
2013-02-19 12:30:00,32.5,32.58,32.5,32.5,22700.0,32.5,32.58,32.5,32.5,22700.0
2013-02-19 13:00:00,32.52,32.6,32.48,32.6,26700.0,32.52,32.6,32.48,32.6,26700.0
2013-02-19 13:30:00,32.61,32.7,32.61,32.67,4500.0,32.61,32.7,32.61,32.67,4500.0
2013-02-19 14:00:00,32.67,32.77,32.61,32.7,6400.0,32.67,32.77,32.61,32.7,6400.0
2013-02-19 14:30:00,32.71,32.74,32.68,32.73,8400.0,32.71,32.74,32.68,32.73,8400.0
2013-02-19 15:00:00,32.73,32.78,32.71,32.78,5200.0,32.73,32.78,32.71,32.78,5200.0
2013-02-19 15:30:00,32.76,33.06,32.72,33.05,74100.0,32.76,33.06,32.72,33.05,74100.0
2013-02-20 09:30:00,33.01,33.15,32.89,32.89,7400.0,33.01,33.15,32.89,32.89,7400.0
2013-02-20 10:00:00,32.9,32.99,32.79,32.83,20900.0,32.9,32.99,32.79,32.83,20900.0
2013-02-20 10:30:00,32.9,32.96,32.76,32.93,17300.0,32.9,32.96,32.76,32.93,17300.0
2013-02-20 11:00:00,32.91,32.95,32.79,32.85,16200.0,32.91,32.95,32.79,32.85,16200.0
2013-02-20 11:30:00,32.85,32.93,32.81,32.89,16200.0,32.85,32.93,32.81,32.89,16200.0
2013-02-20 12:00:00,32.86,32.93,32.84,32.85,12900.0,32.86,32.93,32.84,32.85,12900.0
2013-02-20 12:30:00,32.84,32.86,32.72,32.8,9800.0,32.84,32.86,32.72,32.8,9800.0
2013-02-20 13:00:00,32.79,32.85,32.76,32.8,4500.0,32.79,32.85,32.76,32.8,4500.0
2013-02-20 13:30:00,32.78,32.84,32.77,32.8,4900.0,32.78,32.84,32.77,32.8,4900.0
2013-02-20 14:00:00,32.81,32.88,32.76,32.85,11200.0,32.81,32.88,32.76,32.85,11200.0
2013-02-20 14:30:00,32.83,32.85,32.66,32.67,11500.0,32.83,32.85,32.66,32.67,11500.0
2013-02-20 15:00:00,32.66,32.7,32.48,32.49,11000.0,32.66,32.7,32.48,32.49,11000.0
2013-02-20 15:30:00,32.47,32.47,32.18,32.22,33600.0,32.47,32.47,32.18,32.22,33600.0
2013-02-21 09:30:00,32.22,32.22,31.52,31.61,5500.0,32.22,32.22,31.52,31.61,5500.0
2013-02-21 10:00:00,31.55,31.76,31.52,31.71,11500.0,31.55,31.76,31.52,31.71,11500.0
2013-02-21 10:30:00,31.83,31.83,31.69,31.7,3400.0,31.83,31.83,31.69,31.7,3400.0
2013-02-21 11:00:00,31.7,31.76,31.6,31.67,11000.0,31.7,31.76,31.6,31.67,11000.0
2013-02-21 11:30:00,31.65,31.78,31.58,31.63,6300.0,31.65,31.78,31.58,31.63,6300.0
2013-02-21 12:00:00,31.64,31.66,31.32,31.52,18500.0,31.64,31.66,31.32,31.52,18500.0
2013-02-21 12:30:00,31.51,31.51,31.35,31.44,8600.0,31.51,31.51,31.35,31.44,8600.0
2013-02-21 13:00:00,31.44,31.56,31.38,31.5,11600.0,31.44,31.56,31.38,31.5,11600.0
2013-02-21 13:30:00,31.5,31.55,31.33,31.46,54800.0,31.5,31.55,31.33,31.46,54800.0
2013-02-21 14:00:00,31.44,31.47,31.29,31.39,15200.0,31.44,31.47,31.29,31.39,15200.0
2013-02-21 14:30:00,31.4,31.47,31.28,31.42,11700.0,31.4,31.47,31.28,31.42,11700.0
2013-02-21 15:00:00,31.41,31.65,31.37,31.65,14400.0,31.41,31.65,31.37,31.65,14400.0
2013-02-21 15:30:00,31.65,31.7,31.57,31.62,18700.0,31.65,31.7,31.57,31.62,18700.0
2013-02-22 09:30:00,31.84,32.22,31.74,32.21,10400.0,31.84,32.22,31.74,32.21,10400.0
2013-02-22 10:00:00,32.19,32.32,32.05,32.12,5700.0,32.19,32.32,32.05,32.12,5700.0
2013-02-22 10:30:00,32.04,32.12,31.84,31.84,21300.0,32.04,32.12,31.84,31.84,21300.0
2013-02-22 11:00:00,31.83,31.89,31.67,31.69,4200.0,31.83,31.89,31.67,31.69,4200.0
2013-02-22 11:30:00,31.79,32.12,31.69,32.12,8700.0,31.79,32.12,31.69,32.12,8700.0
2013-02-22 12:00:00,32.16,32.18,31.86,31.86,12400.0,32.16,32.18,31.86,31.86,12400.0
2013-02-22 12:30:00,31.86,32.15,31.85,32.14,2800.0,31.86,32.15,31.85,32.14,2800.0
2013-02-22 13:00:00,32.14,32.14,32.07,32.1,3400.0,32.14,32.14,32.07,32.1,3400.0
2013-02-22 13:30:00,32.17,32.18,32.12,32.12,3300.0,32.17,32.18,32.12,32.12,3300.0
2013-02-22 14:00:00,32.16,32.18,32.08,32.12,6900.0,32.16,32.18,32.08,32.12,6900.0
2013-02-22 14:30:00,32.13,32.14,31.98,32.01,7600.0,32.13,32.14,31.98,32.01,7600.0
2013-02-22 15:00:00,32.01,32.11,31.89,32.07,15400.0,32.01,32.11,31.89,32.07,15400.0
2013-02-22 15:30:00,32.07,32.12,31.95,31.96,41700.0,32.07,32.12,31.95,31.96,41700.0
2013-02-25 09:30:00,32.21,32.26,31.98,32.07,8800.0,32.21,32.26,31.98,32.07,8800.0
2013-02-25 10:00:00,32.07,32.11,31.85,31.85,12900.0,32.07,32.11,31.85,31.85,12900.0
2013-02-25 10:30:00,31.83,31.91,31.64,31.64,28100.0,31.83,31.91,31.64,31.64,28100.0
2013-02-25 11:00:00,31.63,31.83,31.62,31.72,12900.0,31.63,31.83,31.62,31.72,12900.0
2013-02-25 11:30:00,31.73,31.73,31.63,31.72,22100.0,31.73,31.73,31.63,31.72,22100.0
2013-02-25 12:00:00,31.66,31.76,31.66,31.7,5700.0,31.66,31.76,31.66,31.7,5700.0
2013-02-25 12:30:00,31.69,31.72,31.65,31.65,8000.0,31.69,31.72,31.65,31.65,8000.0
2013-02-25 13:00:00,31.65,31.7,31.64,31.68,36400.0,31.65,31.7,31.64,31.68,36400.0
2013-02-25 13:30:00,31.67,31.67,31.55,31.58,7100.0,31.67,31.67,31.55,31.58,7100.0
2013-02-25 14:00:00,31.55,31.62,31.39,31.39,17000.0,31.55,31.62,31.39,31.39,17000.0
2013-02-25 14:30:00,31.44,31.48,31.2,31.25,13700.0,31.44,31.48,31.2,31.25,13700.0
2013-02-25 15:00:00,31.26,31.35,31.16,31.2,15400.0,31.26,31.35,31.16,31.2,15400.0
2013-02-25 15:30:00,31.21,31.23,30.35,30.88,104900.0,31.21,31.23,30.35,30.88,104900.0
2013-02-26 09:30:00,31.06,31.06,30.5,30.5,4800.0,31.06,31.06,30.5,30.5,4800.0
2013-02-26 10:00:00,30.54,30.83,30.54,30.59,17100.0,30.54,30.83,30.54,30.59,17100.0
2013-02-26 10:30:00,30.53,30.97,30.46,30.51,67500.0,30.53,30.97,30.46,30.51,67500.0
2013-02-26 11:00:00,30.51,30.66,30.25,30.4,55800.0,30.51,30.66,30.25,30.4,55800.0
2013-02-26 11:30:00,30.42,30.54,30.35,30.52,26200.0,30.42,30.54,30.35,30.52,26200.0
2013-02-26 12:00:00,30.52,30.69,30.33,30.61,127600.0,30.52,30.69,30.33,30.61,127600.0
2013-02-26 12:30:00,30.7,30.94,30.65,30.94,48000.0,30.7,30.94,30.65,30.94,48000.0
2013-02-26 13:00:00,30.89,30.97,30.73,30.83,33900.0,30.89,30.97,30.73,30.83,33900.0
2013-02-26 13:30:00,30.87,31.25,30.8,31.21,21500.0,30.87,31.25,30.8,31.21,21500.0
2013-02-26 14:00:00,31.21,31.53,31.19,31.49,36300.0,31.21,31.53,31.19,31.49,36300.0
2013-02-26 14:30:00,31.52,31.65,31.41,31.63,17800.0,31.52,31.65,31.41,31.63,17800.0
2013-02-26 15:00:00,31.62,31.63,31.23,31.28,33200.0,31.62,31.63,31.23,31.28,33200.0
2013-02-26 15:30:00,31.26,31.61,31.26,31.53,67200.0,31.26,31.61,31.26,31.53,67200.0
2013-02-27 09:30:00,34.84,36.72,34.78,36.45,745600.0,34.84,36.72,34.78,36.45,745600.0
2013-02-27 10:00:00,36.43,37.39,36.4,36.48,594800.0,36.43,37.39,36.4,36.48,594800.0
2013-02-27 10:30:00,36.43,36.97,36.0,36.83,351300.0,36.43,36.97,36.0,36.83,351300.0
2013-02-27 11:00:00,36.81,37.98,36.76,37.79,373400.0,36.81,37.98,36.76,37.79,373400.0
2013-02-27 11:30:00,37.8,38.0,37.1,37.49,194800.0,37.8,38.0,37.1,37.49,194800.0
2013-02-27 12:00:00,37.48,37.75,37.13,37.24,90600.0,37.48,37.75,37.13,37.24,90600.0
2013-02-27 12:30:00,37.24,37.44,37.15,37.4,119600.0,37.24,37.44,37.15,37.4,119600.0
2013-02-27 13:00:00,37.4,37.75,37.32,37.74,128600.0,37.4,37.75,37.32,37.74,128600.0
2013-02-27 13:30:00,37.72,38.23,37.69,37.98,317500.0,37.72,38.23,37.69,37.98,317500.0
2013-02-27 14:00:00,37.99,38.43,37.81,37.83,194400.0,37.99,38.43,37.81,37.83,194400.0
2013-02-27 14:30:00,37.83,37.83,36.61,36.63,272100.0,37.83,37.83,36.61,36.63,272100.0
2013-02-27 15:00:00,36.63,36.92,36.36,36.6,241600.0,36.63,36.92,36.36,36.6,241600.0
2013-02-27 15:30:00,36.58,36.93,36.35,36.75,384100.0,36.58,36.93,36.35,36.75,384100.0
2013-02-28 09:30:00,36.15,36.6,36.0,36.4,175100.0,36.15,36.6,36.0,36.4,175100.0
2013-02-28 10:00:00,36.39,36.45,36.1,36.39,92300.0,36.39,36.45,36.1,36.39,92300.0
2013-02-28 10:30:00,36.4,36.4,35.43,35.91,122400.0,36.4,36.4,35.43,35.91,122400.0
2013-02-28 11:00:00,35.99,36.34,35.94,35.94,63200.0,35.99,36.34,35.94,35.94,63200.0
2013-02-28 11:30:00,36.0,36.12,35.75,36.1,44700.0,36.0,36.12,35.75,36.1,44700.0
2013-02-28 12:00:00,36.1,36.32,36.09,36.28,32400.0,36.1,36.32,36.09,36.28,32400.0
2013-02-28 12:30:00,36.3,36.33,36.21,36.32,30200.0,36.3,36.33,36.21,36.32,30200.0
2013-02-28 13:00:00,36.28,36.45,36.17,36.42,39300.0,36.28,36.45,36.17,36.42,39300.0
2013-02-28 13:30:00,36.42,36.47,36.27,36.4,33400.0,36.42,36.47,36.27,36.4,33400.0
2013-02-28 14:00:00,36.43,36.74,36.33,36.64,76600.0,36.43,36.74,36.33,36.64,76600.0
2013-02-28 14:30:00,36.62,36.65,36.47,36.62,17800.0,36.62,36.65,36.47,36.62,17800.0
2013-02-28 15:00:00,36.6,36.68,36.54,36.67,35400.0,36.6,36.68,36.54,36.67,35400.0
2013-02-28 15:30:00,36.66,36.71,36.55,36.55,88600.0,36.66,36.71,36.55,36.55,88600.0
2013-03-01 09:30:00,36.12,36.66,35.8,36.13,219900.0,36.12,36.66,35.8,36.13,219900.0
2013-03-01 10:00:00,36.04,36.53,36.04,36.41,85700.0,36.04,36.53,36.04,36.41,85700.0
2013-03-01 10:30:00,36.41,36.52,36.33,36.49,42500.0,36.41,36.52,36.33,36.49,42500.0
2013-03-01 11:00:00,36.5,36.57,36.17,36.29,59400.0,36.5,36.57,36.17,36.29,59400.0
2013-03-01 11:30:00,36.28,36.28,35.82,36.19,55000.0,36.28,36.28,35.82,36.19,55000.0
2013-03-01 12:00:00,36.2,36.23,36.07,36.07,65100.0,36.2,36.23,36.07,36.07,65100.0
2013-03-01 12:30:00,36.08,36.18,35.96,36.12,22700.0,36.08,36.18,35.96,36.12,22700.0
2013-03-01 13:00:00,36.13,36.18,36.08,36.14,18700.0,36.13,36.18,36.08,36.14,18700.0
2013-03-01 13:30:00,36.08,36.09,35.73,35.84,52700.0,36.08,36.09,35.73,35.84,52700.0
2013-03-01 14:00:00,35.87,35.94,35.68,35.73,27100.0,35.87,35.94,35.68,35.73,27100.0
2013-03-01 14:30:00,35.72,35.86,35.72,35.85,18900.0,35.72,35.86,35.72,35.85,18900.0
2013-03-01 15:00:00,35.85,35.87,35.73,35.73,33200.0,35.85,35.87,35.73,35.73,33200.0
2013-03-01 15:30:00,35.74,35.89,35.74,35.84,76900.0,35.74,35.89,35.74,35.84,76900.0
2013-03-04 09:30:00,35.91,36.75,35.66,36.25,139100.0,35.91,36.75,35.66,36.25,139100.0
2013-03-04 10:00:00,36.25,36.47,36.16,36.4,79700.0,36.25,36.47,36.16,36.4,79700.0
2013-03-04 10:30:00,36.4,36.42,35.65,35.67,97500.0,36.4,36.42,35.65,35.67,97500.0
2013-03-04 11:00:00,35.67,36.05,35.4,36.04,184800.0,35.67,36.05,35.4,36.04,184800.0
2013-03-04 11:30:00,36.03,36.2,35.88,36.12,111700.0,36.03,36.2,35.88,36.12,111700.0
2013-03-04 12:00:00,36.11,36.14,35.92,35.95,100500.0,36.11,36.14,35.92,35.95,100500.0
2013-03-04 12:30:00,35.99,36.0,35.91,36.0,32800.0,35.99,36.0,35.91,36.0,32800.0
2013-03-04 13:00:00,36.0,36.18,35.96,36.18,33900.0,36.0,36.18,35.96,36.18,33900.0
2013-03-04 13:30:00,36.18,36.33,36.04,36.13,70800.0,36.18,36.33,36.04,36.13,70800.0
2013-03-04 14:00:00,36.11,36.28,36.05,36.21,95400.0,36.11,36.28,36.05,36.21,95400.0
2013-03-04 14:30:00,36.2,36.33,36.2,36.33,44700.0,36.2,36.33,36.2,36.33,44700.0
2013-03-04 15:00:00,36.31,36.34,36.16,36.21,44500.0,36.31,36.34,36.16,36.21,44500.0
2013-03-04 15:30:00,36.26,36.79,36.2,36.75,131700.0,36.26,36.79,36.2,36.75,131700.0
2013-03-05 09:30:00,36.74,36.77,36.36,36.63,62900.0,36.74,36.77,36.36,36.63,62900.0
2013-03-05 10:00:00,36.62,36.66,36.46,36.62,20500.0,36.62,36.66,36.46,36.62,20500.0
2013-03-05 10:30:00,36.6,36.9,36.6,36.67,72100.0,36.6,36.9,36.6,36.67,72100.0
2013-03-05 11:00:00,36.69,36.7,36.56,36.6,10200.0,36.69,36.7,36.56,36.6,10200.0
2013-03-05 11:30:00,36.64,36.72,36.48,36.64,23200.0,36.64,36.72,36.48,36.64,23200.0
2013-03-05 12:00:00,36.65,36.76,36.54,36.6,22500.0,36.65,36.76,36.54,36.6,22500.0
2013-03-05 12:30:00,36.64,36.68,36.58,36.58,13600.0,36.64,36.68,36.58,36.58,13600.0
2013-03-05 13:00:00,36.55,36.66,36.41,36.45,22700.0,36.55,36.66,36.41,36.45,22700.0
2013-03-05 13:30:00,36.45,36.53,36.11,36.18,36100.0,36.45,36.53,36.11,36.18,36100.0
2013-03-05 14:00:00,36.22,36.41,36.06,36.09,37500.0,36.22,36.41,36.06,36.09,37500.0
2013-03-05 14:30:00,36.05,36.05,35.37,35.97,81200.0,36.05,36.05,35.37,35.97,81200.0
2013-03-05 15:00:00,35.95,36.49,35.71,36.39,62400.0,35.95,36.49,35.71,36.39,62400.0
2013-03-05 15:30:00,36.35,36.72,36.35,36.52,140200.0,36.35,36.72,36.35,36.52,140200.0
2013-03-06 09:30:00,36.58,36.94,36.52,36.85,59000.0,36.58,36.94,36.52,36.85,59000.0
2013-03-06 10:00:00,36.85,36.88,36.72,36.82,38100.0,36.85,36.88,36.72,36.82,38100.0
2013-03-06 10:30:00,36.82,36.85,36.69,36.75,15000.0,36.82,36.85,36.69,36.75,15000.0
2013-03-06 11:00:00,36.74,36.84,36.69,36.81,32300.0,36.74,36.84,36.69,36.81,32300.0
2013-03-06 11:30:00,36.83,36.88,36.78,36.86,34000.0,36.83,36.88,36.78,36.86,34000.0
2013-03-06 12:00:00,36.85,36.87,36.75,36.83,26700.0,36.85,36.87,36.75,36.83,26700.0
2013-03-06 12:30:00,36.83,36.86,36.78,36.83,25400.0,36.83,36.86,36.78,36.83,25400.0
2013-03-06 13:00:00,36.83,36.86,36.8,36.84,26600.0,36.83,36.86,36.8,36.84,26600.0
2013-03-06 13:30:00,36.84,36.87,36.83,36.85,19000.0,36.84,36.87,36.83,36.85,19000.0
2013-03-06 14:00:00,36.85,36.99,36.83,36.89,84000.0,36.85,36.99,36.83,36.89,84000.0
2013-03-06 14:30:00,36.91,37.28,36.87,37.09,113100.0,36.91,37.28,36.87,37.09,113100.0
2013-03-06 15:00:00,37.08,37.19,37.02,37.17,109100.0,37.08,37.19,37.02,37.17,109100.0
2013-03-06 15:30:00,37.17,37.17,36.97,37.12,94400.0,37.17,37.17,36.97,37.12,94400.0
2013-03-07 09:30:00,36.93,37.23,36.61,36.8,14100.0,36.93,37.23,36.61,36.8,14100.0
2013-03-07 10:00:00,36.79,36.84,36.33,36.68,25200.0,36.79,36.84,36.33,36.68,25200.0
2013-03-07 10:30:00,36.69,36.9,36.63,36.87,33900.0,36.69,36.9,36.63,36.87,33900.0
2013-03-07 11:00:00,36.87,37.03,36.79,37.0,32400.0,36.87,37.03,36.79,37.0,32400.0
2013-03-07 11:30:00,37.03,37.13,36.96,37.03,26000.0,37.03,37.13,36.96,37.03,26000.0
2013-03-07 12:00:00,37.02,37.09,36.93,37.07,18400.0,37.02,37.09,36.93,37.07,18400.0
2013-03-07 12:30:00,37.07,37.09,36.94,36.99,24000.0,37.07,37.09,36.94,36.99,24000.0
2013-03-07 13:00:00,36.99,37.09,36.95,37.08,14300.0,36.99,37.09,36.95,37.08,14300.0
2013-03-07 13:30:00,37.09,37.1,36.94,37.05,31700.0,37.09,37.1,36.94,37.05,31700.0
2013-03-07 14:00:00,37.05,37.1,37.01,37.07,45000.0,37.05,37.1,37.01,37.07,45000.0
2013-03-07 14:30:00,37.07,37.08,36.99,37.0,47200.0,37.07,37.08,36.99,37.0,47200.0
2013-03-07 15:00:00,37.01,37.1,37.0,37.01,25500.0,37.01,37.1,37.0,37.01,25500.0
2013-03-07 15:30:00,37.0,37.08,36.96,36.96,47200.0,37.0,37.08,36.96,36.96,47200.0
2013-03-08 09:30:00,37.1,37.1,36.75,36.83,25900.0,37.1,37.1,36.75,36.83,25900.0
2013-03-08 10:00:00,36.76,36.77,36.56,36.74,24200.0,36.76,36.77,36.56,36.74,24200.0
2013-03-08 10:30:00,36.75,36.94,36.69,36.87,4900.0,36.75,36.94,36.69,36.87,4900.0
2013-03-08 11:00:00,36.94,36.98,36.82,36.9,31600.0,36.94,36.98,36.82,36.9,31600.0
2013-03-08 11:30:00,36.9,36.94,36.81,36.94,8300.0,36.9,36.94,36.81,36.94,8300.0
2013-03-08 12:00:00,36.93,36.99,36.9,36.92,20100.0,36.93,36.99,36.9,36.92,20100.0
2013-03-08 12:30:00,36.91,36.95,36.87,36.88,16900.0,36.91,36.95,36.87,36.88,16900.0
2013-03-08 13:00:00,36.9,36.93,36.85,36.85,37300.0,36.9,36.93,36.85,36.85,37300.0
2013-03-08 13:30:00,36.89,36.93,36.89,36.92,4500.0,36.89,36.93,36.89,36.92,4500.0
2013-03-08 14:00:00,36.9,36.95,36.89,36.9,15400.0,36.9,36.95,36.89,36.9,15400.0
2013-03-08 14:30:00,36.95,36.95,36.84,36.84,24700.0,36.95,36.95,36.84,36.84,24700.0
2013-03-08 15:00:00,36.85,36.88,36.82,36.84,32700.0,36.85,36.88,36.82,36.84,32700.0
2013-03-08 15:30:00,36.84,37.0,36.78,36.97,38000.0,36.84,37.0,36.78,36.97,38000.0
2013-03-11 09:30:00,36.87,36.93,36.77,36.83,16100.0,36.87,36.93,36.77,36.83,16100.0
2013-03-11 10:00:00,36.85,36.87,36.72,36.74,9600.0,36.85,36.87,36.72,36.74,9600.0
2013-03-11 10:30:00,36.76,36.86,36.74,36.84,8900.0,36.76,36.86,36.74,36.84,8900.0
2013-03-11 11:00:00,36.85,36.93,36.84,36.91,28200.0,36.85,36.93,36.84,36.91,28200.0
2013-03-11 11:30:00,36.91,36.95,36.86,36.95,14900.0,36.91,36.95,36.86,36.95,14900.0
2013-03-11 12:00:00,36.95,37.0,36.85,36.89,25800.0,36.95,37.0,36.85,36.89,25800.0
2013-03-11 12:30:00,36.91,37.0,36.84,37.0,39800.0,36.91,37.0,36.84,37.0,39800.0
2013-03-11 13:00:00,37.01,37.59,37.01,37.44,119700.0,37.01,37.59,37.01,37.44,119700.0
2013-03-11 13:30:00,37.44,37.44,37.2,37.28,70200.0,37.44,37.44,37.2,37.28,70200.0
2013-03-11 14:00:00,37.28,37.29,37.18,37.24,32400.0,37.28,37.29,37.18,37.24,32400.0
2013-03-11 14:30:00,37.23,37.29,37.21,37.29,34300.0,37.23,37.29,37.21,37.29,34300.0
2013-03-11 15:00:00,37.29,37.29,37.28,37.29,25400.0,37.29,37.29,37.28,37.29,25400.0
2013-03-11 15:30:00,37.29,37.92,37.28,37.75,224300.0,37.29,37.92,37.28,37.75,224300.0
2013-03-12 09:30:00,37.81,38.0,37.54,37.75,59700.0,37.81,38.0,37.54,37.75,59700.0
2013-03-12 10:00:00,37.7,38.0,37.56,38.0,70000.0,37.7,38.0,37.56,38.0,70000.0
2013-03-12 10:30:00,37.97,38.07,37.57,37.58,178800.0,37.97,38.07,37.57,37.58,178800.0
2013-03-12 11:00:00,37.66,37.7,36.35,36.69,200600.0,37.66,37.7,36.35,36.69,200600.0
2013-03-12 11:30:00,36.68,37.2,36.65,37.2,56300.0,36.68,37.2,36.65,37.2,56300.0
2013-03-12 12:00:00,37.18,37.54,36.93,37.48,58100.0,37.18,37.54,36.93,37.48,58100.0
2013-03-12 12:30:00,37.47,37.97,37.38,37.8,48100.0,37.47,37.97,37.38,37.8,48100.0
2013-03-12 13:00:00,37.83,38.04,37.77,37.93,39800.0,37.83,38.04,37.77,37.93,39800.0
2013-03-12 13:30:00,37.95,37.95,37.68,37.69,30900.0,37.95,37.95,37.68,37.69,30900.0
2013-03-12 14:00:00,37.7,37.72,37.41,37.5,21200.0,37.7,37.72,37.41,37.5,21200.0
2013-03-12 14:30:00,37.5,37.5,37.45,37.47,15600.0,37.5,37.5,37.45,37.47,15600.0
2013-03-12 15:00:00,37.47,37.74,37.46,37.73,23800.0,37.47,37.74,37.46,37.73,23800.0
2013-03-12 15:30:00,37.75,38.06,37.75,37.98,107600.0,37.75,38.06,37.75,37.98,107600.0
2013-03-13 09:30:00,37.83,37.99,37.22,37.49,69900.0,37.83,37.99,37.22,37.49,69900.0
2013-03-13 10:00:00,37.5,37.59,37.16,37.48,49800.0,37.5,37.59,37.16,37.48,49800.0
2013-03-13 10:30:00,37.52,37.55,37.37,37.41,32400.0,37.52,37.55,37.37,37.41,32400.0
2013-03-13 11:00:00,37.43,37.5,37.37,37.38,16300.0,37.43,37.5,37.37,37.38,16300.0
2013-03-13 11:30:00,37.34,37.41,37.0,37.17,44900.0,37.34,37.41,37.0,37.17,44900.0
2013-03-13 12:00:00,37.16,37.25,37.15,37.24,18400.0,37.16,37.25,37.15,37.24,18400.0
2013-03-13 12:30:00,37.25,37.45,37.23,37.43,24000.0,37.25,37.45,37.23,37.43,24000.0
2013-03-13 13:00:00,37.43,37.7,37.39,37.45,29500.0,37.43,37.7,37.39,37.45,29500.0
2013-03-13 13:30:00,37.42,37.72,37.38,37.69,18700.0,37.42,37.72,37.38,37.69,18700.0
2013-03-13 14:00:00,37.69,37.73,37.52,37.69,19600.0,37.69,37.73,37.52,37.69,19600.0
2013-03-13 14:30:00,37.68,37.87,37.62,37.74,29500.0,37.68,37.87,37.62,37.74,29500.0
2013-03-13 15:00:00,37.74,37.82,37.5,37.7,33500.0,37.74,37.82,37.5,37.7,33500.0
2013-03-13 15:30:00,37.68,37.76,37.6,37.65,65100.0,37.68,37.76,37.6,37.65,65100.0
2013-03-14 09:30:00,37.88,37.99,37.61,37.94,20300.0,37.88,37.99,37.61,37.94,20300.0
2013-03-14 10:00:00,37.97,37.97,37.72,37.74,15400.0,37.97,37.97,37.72,37.74,15400.0
2013-03-14 10:30:00,37.75,37.8,37.69,37.69,10100.0,37.75,37.8,37.69,37.69,10100.0
2013-03-14 11:00:00,37.64,37.7,37.48,37.55,5700.0,37.64,37.7,37.48,37.55,5700.0
2013-03-14 11:30:00,37.57,37.74,37.54,37.68,12100.0,37.57,37.74,37.54,37.68,12100.0
2013-03-14 12:00:00,37.71,37.73,37.59,37.69,9300.0,37.71,37.73,37.59,37.69,9300.0
2013-03-14 12:30:00,37.71,37.72,37.65,37.66,3000.0,37.71,37.72,37.65,37.66,3000.0
2013-03-14 13:00:00,37.67,37.7,37.54,37.59,14500.0,37.67,37.7,37.54,37.59,14500.0
2013-03-14 13:30:00,37.61,37.61,37.45,37.55,18000.0,37.61,37.61,37.45,37.55,18000.0
2013-03-14 14:00:00,37.54,37.66,37.53,37.6,23000.0,37.54,37.66,37.53,37.6,23000.0
2013-03-14 14:30:00,37.6,37.91,37.6,37.77,29500.0,37.6,37.91,37.6,37.77,29500.0
2013-03-14 15:00:00,37.83,37.98,37.76,37.93,14400.0,37.83,37.98,37.76,37.93,14400.0
2013-03-14 15:30:00,37.9,37.95,37.87,37.93,44400.0,37.9,37.95,37.87,37.93,44400.0
2013-03-15 09:30:00,38.0,38.67,37.91,38.0,95400.0,38.0,38.67,37.91,38.0,95400.0
2013-03-15 10:00:00,37.96,38.1,37.84,38.04,31700.0,37.96,38.1,37.84,38.04,31700.0
2013-03-15 10:30:00,38.1,38.1,37.64,37.7,26200.0,38.1,38.1,37.64,37.7,26200.0
2013-03-15 11:00:00,37.67,37.85,37.38,37.85,29100.0,37.67,37.85,37.38,37.85,29100.0
2013-03-15 11:30:00,37.84,38.12,37.77,38.04,35300.0,37.84,38.12,37.77,38.04,35300.0
2013-03-15 12:00:00,38.03,38.13,37.97,38.1,22900.0,38.03,38.13,37.97,38.1,22900.0
2013-03-15 12:30:00,38.06,38.13,37.99,38.02,13800.0,38.06,38.13,37.99,38.02,13800.0
2013-03-15 13:00:00,38.03,38.05,37.95,37.98,24400.0,38.03,38.05,37.95,37.98,24400.0
2013-03-15 13:30:00,37.98,38.05,37.92,38.0,21800.0,37.98,38.05,37.92,38.0,21800.0
2013-03-15 14:00:00,37.93,38.0,37.93,37.99,16600.0,37.93,38.0,37.93,37.99,16600.0
2013-03-15 14:30:00,37.97,38.03,37.95,38.03,20100.0,37.97,38.03,37.95,38.03,20100.0
2013-03-15 15:00:00,38.02,38.09,37.91,37.95,51200.0,38.02,38.09,37.91,37.95,51200.0
2013-03-15 15:30:00,37.95,38.1,37.88,38.1,61900.0,37.95,38.1,37.88,38.1,61900.0
2013-03-18 09:30:00,37.63,38.01,37.46,37.92,26300.0,37.63,38.01,37.46,37.92,26300.0
2013-03-18 10:00:00,37.94,38.06,37.64,37.91,16400.0,37.94,38.06,37.64,37.91,16400.0
2013-03-18 10:30:00,37.88,37.94,37.73,37.82,12800.0,37.88,37.94,37.73,37.82,12800.0
2013-03-18 11:00:00,37.82,37.85,37.73,37.85,5800.0,37.82,37.85,37.73,37.85,5800.0
2013-03-18 11:30:00,37.87,38.11,37.86,38.1,9500.0,37.87,38.11,37.86,38.1,9500.0
2013-03-18 12:00:00,38.1,38.11,37.94,37.98,6200.0,38.1,38.11,37.94,37.98,6200.0
2013-03-18 12:30:00,37.94,38.04,37.6,37.62,42700.0,37.94,38.04,37.6,37.62,42700.0
2013-03-18 13:00:00,37.65,37.74,37.6,37.6,13000.0,37.65,37.74,37.6,37.6,13000.0
2013-03-18 13:30:00,37.58,37.6,37.4,37.44,22600.0,37.58,37.6,37.4,37.44,22600.0
2013-03-18 14:00:00,37.45,37.5,37.34,37.4,18400.0,37.45,37.5,37.34,37.4,18400.0
2013-03-18 14:30:00,37.44,37.44,37.19,37.25,16900.0,37.44,37.44,37.19,37.25,16900.0
2013-03-18 15:00:00,37.28,37.42,37.23,37.37,22600.0,37.28,37.42,37.23,37.37,22600.0
2013-03-18 15:30:00,37.37,37.37,37.17,37.34,49700.0,37.37,37.37,37.17,37.34,49700.0
2013-03-19 09:30:00,37.53,37.53,37.06,37.18,15700.0,37.53,37.53,37.06,37.18,15700.0
2013-03-19 10:00:00,37.2,37.35,37.01,37.04,24000.0,37.2,37.35,37.01,37.04,24000.0
2013-03-19 10:30:00,37.08,37.13,36.72,36.72,25000.0,37.08,37.13,36.72,36.72,25000.0
2013-03-19 11:00:00,36.79,37.18,36.75,37.18,11200.0,36.79,37.18,36.75,37.18,11200.0
2013-03-19 11:30:00,37.15,37.2,36.72,36.79,16100.0,37.15,37.2,36.72,36.79,16100.0
2013-03-19 12:00:00,36.8,37.05,36.79,37.04,11300.0,36.8,37.05,36.79,37.04,11300.0
2013-03-19 12:30:00,37.02,37.02,36.81,36.83,10400.0,37.02,37.02,36.81,36.83,10400.0
2013-03-19 13:00:00,36.82,36.88,36.32,36.41,22500.0,36.82,36.88,36.32,36.41,22500.0
2013-03-19 13:30:00,36.38,36.63,36.36,36.61,20100.0,36.38,36.63,36.36,36.61,20100.0
2013-03-19 14:00:00,36.62,36.74,36.56,36.67,6500.0,36.62,36.74,36.56,36.67,6500.0
2013-03-19 14:30:00,36.73,36.88,36.46,36.48,27400.0,36.73,36.88,36.46,36.48,27400.0
2013-03-19 15:00:00,36.47,36.78,36.46,36.78,45800.0,36.47,36.78,36.46,36.78,45800.0
2013-03-19 15:30:00,36.78,36.99,36.73,36.85,43300.0,36.78,36.99,36.73,36.85,43300.0
2013-03-20 09:30:00,37.04,37.36,36.87,37.25,24300.0,37.04,37.36,36.87,37.25,24300.0
2013-03-20 10:00:00,37.15,37.26,37.1,37.16,15300.0,37.15,37.26,37.1,37.16,15300.0
2013-03-20 10:30:00,37.16,37.25,37.08,37.19,17700.0,37.16,37.25,37.08,37.19,17700.0
2013-03-20 11:00:00,37.24,37.3,37.14,37.18,8600.0,37.24,37.3,37.14,37.18,8600.0
2013-03-20 11:30:00,37.2,37.31,37.15,37.28,11800.0,37.2,37.31,37.15,37.28,11800.0
2013-03-20 12:00:00,37.26,37.26,37.04,37.14,50300.0,37.26,37.26,37.04,37.14,50300.0
2013-03-20 12:30:00,37.14,37.28,37.11,37.19,24900.0,37.14,37.28,37.11,37.19,24900.0
2013-03-20 13:00:00,37.19,37.26,37.12,37.25,6900.0,37.19,37.26,37.12,37.25,6900.0
2013-03-20 13:30:00,37.26,37.26,37.14,37.17,11900.0,37.26,37.26,37.14,37.17,11900.0
2013-03-20 14:00:00,37.12,37.29,37.09,37.25,18700.0,37.12,37.29,37.09,37.25,18700.0
2013-03-20 14:30:00,37.25,37.29,37.17,37.19,13700.0,37.25,37.29,37.17,37.19,13700.0
2013-03-20 15:00:00,37.19,37.25,37.11,37.18,16800.0,37.19,37.25,37.11,37.18,16800.0
2013-03-20 15:30:00,37.21,37.23,37.01,37.15,71200.0,37.21,37.23,37.01,37.15,71200.0
2013-03-21 09:30:00,36.98,37.43,36.69,37.33,22100.0,36.98,37.43,36.69,37.33,22100.0
2013-03-21 10:00:00,37.29,37.63,37.16,37.6,28600.0,37.29,37.63,37.16,37.6,28600.0
2013-03-21 10:30:00,37.6,37.62,37.45,37.52,16000.0,37.6,37.62,37.45,37.52,16000.0
2013-03-21 11:00:00,37.55,37.64,37.45,37.63,17200.0,37.55,37.64,37.45,37.63,17200.0
2013-03-21 11:30:00,37.59,37.66,37.55,37.55,22300.0,37.59,37.66,37.55,37.55,22300.0
2013-03-21 12:00:00,37.51,37.64,37.49,37.63,11800.0,37.51,37.64,37.49,37.63,11800.0
2013-03-21 12:30:00,37.6,37.7,37.53,37.57,21400.0,37.6,37.7,37.53,37.57,21400.0
2013-03-21 13:00:00,37.58,37.62,37.46,37.58,13400.0,37.58,37.62,37.46,37.58,13400.0
2013-03-21 13:30:00,37.55,37.63,37.48,37.57,19300.0,37.55,37.63,37.48,37.57,19300.0
2013-03-21 14:00:00,37.55,37.62,37.46,37.62,29300.0,37.55,37.62,37.46,37.62,29300.0
2013-03-21 14:30:00,37.61,37.68,37.57,37.64,15800.0,37.61,37.68,37.57,37.64,15800.0
2013-03-21 15:00:00,37.66,37.67,37.52,37.61,24300.0,37.66,37.67,37.52,37.61,24300.0
2013-03-21 15:30:00,37.64,37.72,37.57,37.69,49000.0,37.64,37.72,37.57,37.69,49000.0
2013-03-22 09:30:00,37.8,37.89,36.26,36.31,171200.0,37.8,37.89,36.26,36.31,171200.0
2013-03-22 10:00:00,36.32,36.93,36.3,36.83,75700.0,36.32,36.93,36.3,36.83,75700.0
2013-03-22 10:30:00,36.8,36.9,36.73,36.73,16500.0,36.8,36.9,36.73,36.73,16500.0
2013-03-22 11:00:00,36.72,36.83,36.68,36.77,39700.0,36.72,36.83,36.68,36.77,39700.0
2013-03-22 11:30:00,36.8,36.89,36.74,36.89,26700.0,36.8,36.89,36.74,36.89,26700.0
2013-03-22 12:00:00,36.86,37.02,36.75,36.75,46700.0,36.86,37.02,36.75,36.75,46700.0
2013-03-22 12:30:00,36.77,36.82,36.76,36.78,5800.0,36.77,36.82,36.76,36.78,5800.0
2013-03-22 13:00:00,36.82,36.82,36.75,36.76,28000.0,36.82,36.82,36.75,36.76,28000.0
2013-03-22 13:30:00,36.77,36.81,36.7,36.72,29500.0,36.77,36.81,36.7,36.72,29500.0
2013-03-22 14:00:00,36.77,36.95,36.7,36.95,17600.0,36.77,36.95,36.7,36.95,17600.0
2013-03-22 14:30:00,36.9,36.92,36.75,36.8,40100.0,36.9,36.92,36.75,36.8,40100.0
2013-03-22 15:00:00,36.82,36.86,36.64,36.65,40200.0,36.82,36.86,36.64,36.65,40200.0
2013-03-22 15:30:00,36.69,36.82,36.69,36.8,90800.0,36.69,36.82,36.69,36.8,90800.0
2013-03-25 09:30:00,36.99,37.09,36.72,37.09,7300.0,36.99,37.09,36.72,37.09,7300.0
2013-03-25 10:00:00,37.1,37.16,36.61,36.63,18500.0,37.1,37.16,36.61,36.63,18500.0
2013-03-25 10:30:00,36.64,36.92,36.64,36.74,47300.0,36.64,36.92,36.64,36.74,47300.0
2013-03-25 11:00:00,36.74,36.91,36.61,36.85,54700.0,36.74,36.91,36.61,36.85,54700.0
2013-03-25 11:30:00,36.85,36.85,36.53,36.71,76300.0,36.85,36.85,36.53,36.71,76300.0
2013-03-25 12:00:00,36.71,36.84,36.7,36.81,40500.0,36.71,36.84,36.7,36.81,40500.0
2013-03-25 12:30:00,36.82,37.02,36.76,36.87,41600.0,36.82,37.02,36.76,36.87,41600.0
2013-03-25 13:00:00,36.83,36.99,36.63,36.99,28700.0,36.83,36.99,36.63,36.99,28700.0
2013-03-25 13:30:00,36.95,37.3,36.81,37.24,20900.0,36.95,37.3,36.81,37.24,20900.0
2013-03-25 14:00:00,37.22,37.3,37.18,37.26,35100.0,37.22,37.3,37.18,37.26,35100.0
2013-03-25 14:30:00,37.25,37.35,37.2,37.35,17100.0,37.25,37.35,37.2,37.35,17100.0
2013-03-25 15:00:00,37.32,37.4,37.18,37.35,41900.0,37.32,37.4,37.18,37.35,41900.0
2013-03-25 15:30:00,37.32,37.32,36.99,37.02,80000.0,37.32,37.32,36.99,37.02,80000.0
2013-03-26 09:30:00,37.17,37.38,37.03,37.03,13600.0,37.17,37.38,37.03,37.03,13600.0
2013-03-26 10:00:00,37.07,37.17,36.85,37.16,42500.0,37.07,37.17,36.85,37.16,42500.0
2013-03-26 10:30:00,37.15,37.16,36.95,36.99,33400.0,37.15,37.16,36.95,36.99,33400.0
2013-03-26 11:00:00,36.98,37.15,36.95,37.15,36200.0,36.98,37.15,36.95,37.15,36200.0
2013-03-26 11:30:00,37.16,37.38,37.15,37.38,27100.0,37.16,37.38,37.15,37.38,27100.0
2013-03-26 12:00:00,37.38,37.64,37.38,37.64,17200.0,37.38,37.64,37.38,37.64,17200.0
2013-03-26 12:30:00,37.64,37.91,37.64,37.88,22200.0,37.64,37.91,37.64,37.88,22200.0
2013-03-26 13:00:00,37.86,38.18,37.84,38.17,46000.0,37.86,38.18,37.84,38.17,46000.0
2013-03-26 13:30:00,38.11,38.18,38.05,38.09,22500.0,38.11,38.18,38.05,38.09,22500.0
2013-03-26 14:00:00,38.09,38.1,37.9,37.95,22000.0,38.09,38.1,37.9,37.95,22000.0
2013-03-26 14:30:00,37.95,38.03,37.86,38.01,21900.0,37.95,38.03,37.86,38.01,21900.0
2013-03-26 15:00:00,38.02,38.15,38.02,38.12,47900.0,38.02,38.15,38.02,38.12,47900.0
2013-03-26 15:30:00,38.1,38.13,38.0,38.05,70800.0,38.1,38.13,38.0,38.05,70800.0
2013-03-27 09:30:00,37.88,38.25,37.81,38.12,27300.0,37.88,38.25,37.81,38.12,27300.0
2013-03-27 10:00:00,38.13,38.3,38.02,38.3,46300.0,38.13,38.3,38.02,38.3,46300.0
2013-03-27 10:30:00,38.31,38.98,38.31,38.73,104700.0,38.31,38.98,38.31,38.73,104700.0
2013-03-27 11:00:00,38.72,38.84,38.6,38.61,65200.0,38.72,38.84,38.6,38.61,65200.0
2013-03-27 11:30:00,38.6,38.76,38.51,38.62,60000.0,38.6,38.76,38.51,38.62,60000.0
2013-03-27 12:00:00,38.61,38.66,38.56,38.61,23800.0,38.61,38.66,38.56,38.61,23800.0
2013-03-27 12:30:00,38.62,38.63,38.51,38.57,38800.0,38.62,38.63,38.51,38.57,38800.0
2013-03-27 13:00:00,38.57,38.58,38.37,38.43,18800.0,38.57,38.58,38.37,38.43,18800.0
2013-03-27 13:30:00,38.44,38.6,38.38,38.42,27500.0,38.44,38.6,38.38,38.42,27500.0
2013-03-27 14:00:00,38.43,38.5,38.39,38.43,12900.0,38.43,38.5,38.39,38.43,12900.0
2013-03-27 14:30:00,38.42,38.42,38.35,38.36,14600.0,38.42,38.42,38.35,38.36,14600.0
2013-03-27 15:00:00,38.35,38.44,38.3,38.42,44400.0,38.35,38.44,38.3,38.42,44400.0
2013-03-27 15:30:00,38.42,38.76,38.37,38.75,96100.0,38.42,38.76,38.37,38.75,96100.0
2013-03-28 09:30:00,38.92,39.12,38.77,39.03,66000.0,38.92,39.12,38.77,39.03,66000.0
2013-03-28 10:00:00,39.0,39.1,38.77,38.99,49700.0,39.0,39.1,38.77,38.99,49700.0
2013-03-28 10:30:00,38.99,39.01,38.6,38.75,45700.0,38.99,39.01,38.6,38.75,45700.0
2013-03-28 11:00:00,38.75,38.95,38.74,38.94,16600.0,38.75,38.95,38.74,38.94,16600.0
2013-03-28 11:30:00,38.92,38.95,38.84,38.84,17000.0,38.92,38.95,38.84,38.84,17000.0
2013-03-28 12:00:00,38.83,38.85,38.75,38.85,14400.0,38.83,38.85,38.75,38.85,14400.0
2013-03-28 12:30:00,38.83,38.97,38.81,38.97,45700.0,38.83,38.97,38.81,38.97,45700.0
2013-03-28 13:00:00,38.97,39.04,38.88,38.89,33900.0,38.97,39.04,38.88,38.89,33900.0
2013-03-28 13:30:00,38.89,39.02,38.88,38.93,45600.0,38.89,39.02,38.88,38.93,45600.0
2013-03-28 14:00:00,38.92,38.96,38.88,38.9,28800.0,38.92,38.96,38.88,38.9,28800.0
2013-03-28 14:30:00,38.89,38.93,38.81,38.84,28300.0,38.89,38.93,38.81,38.84,28300.0
2013-03-28 15:00:00,38.84,38.86,38.67,38.67,52000.0,38.84,38.86,38.67,38.67,52000.0
2013-03-28 15:30:00,38.69,38.69,38.42,38.45,115500.0,38.69,38.69,38.42,38.45,115500.0
2013-04-01 09:30:00,38.44,38.53,38.05,38.22,52200.0,38.44,38.53,38.05,38.22,52200.0
2013-04-01 10:00:00,38.14,38.17,37.75,37.8,39300.0,38.14,38.17,37.75,37.8,39300.0
2013-04-01 10:30:00,37.81,37.82,37.42,37.43,42400.0,37.81,37.82,37.42,37.43,42400.0
2013-04-01 11:00:00,37.41,37.41,36.95,36.96,99900.0,37.41,37.41,36.95,36.96,99900.0
2013-04-01 11:30:00,36.99,37.08,36.89,36.9,36600.0,36.99,37.08,36.89,36.9,36600.0
2013-04-01 12:00:00,36.93,36.98,36.67,36.68,24100.0,36.93,36.98,36.67,36.68,24100.0
2013-04-01 12:30:00,36.65,37.17,36.63,37.14,23800.0,36.65,37.17,36.63,37.14,23800.0
2013-04-01 13:00:00,37.12,37.3,37.12,37.2,25800.0,37.12,37.3,37.12,37.2,25800.0
2013-04-01 13:30:00,37.18,37.23,37.01,37.02,16300.0,37.18,37.23,37.01,37.02,16300.0
2013-04-01 14:00:00,37.06,37.46,37.02,37.41,18500.0,37.06,37.46,37.02,37.41,18500.0
2013-04-01 14:30:00,37.44,37.45,37.21,37.37,45100.0,37.44,37.45,37.21,37.37,45100.0
2013-04-01 15:00:00,37.37,37.62,37.32,37.59,34600.0,37.37,37.62,37.32,37.59,34600.0
2013-04-01 15:30:00,37.59,37.74,37.55,37.69,43800.0,37.59,37.74,37.55,37.69,43800.0
2013-04-02 09:30:00,37.5,37.5,36.94,36.94,27700.0,37.5,37.5,36.94,36.94,27700.0
2013-04-02 10:00:00,36.95,37.21,36.95,37.17,11700.0,36.95,37.21,36.95,37.17,11700.0
2013-04-02 10:30:00,37.04,37.24,36.96,37.22,7200.0,37.04,37.24,36.96,37.22,7200.0
2013-04-02 11:00:00,37.23,37.39,37.16,37.39,11500.0,37.23,37.39,37.16,37.39,11500.0
2013-04-02 11:30:00,37.35,37.37,37.22,37.28,16300.0,37.35,37.37,37.22,37.28,16300.0
2013-04-02 12:00:00,37.32,37.49,37.31,37.45,8000.0,37.32,37.49,37.31,37.45,8000.0
2013-04-02 12:30:00,37.42,37.47,37.34,37.38,11400.0,37.42,37.47,37.34,37.38,11400.0
2013-04-02 13:00:00,37.39,37.44,37.3,37.31,9200.0,37.39,37.44,37.3,37.31,9200.0
2013-04-02 13:30:00,37.32,37.32,37.19,37.3,16600.0,37.32,37.32,37.19,37.3,16600.0
2013-04-02 14:00:00,37.3,37.31,37.24,37.26,8500.0,37.3,37.31,37.24,37.26,8500.0
2013-04-02 14:30:00,37.25,37.39,37.23,37.39,15200.0,37.25,37.39,37.23,37.39,15200.0
2013-04-02 15:00:00,37.39,37.54,37.36,37.38,28100.0,37.39,37.54,37.36,37.38,28100.0
2013-04-02 15:30:00,37.39,37.4,37.25,37.31,38800.0,37.39,37.4,37.25,37.31,38800.0
2013-04-03 09:30:00,37.28,37.41,37.15,37.33,6100.0,37.28,37.41,37.15,37.33,6100.0
2013-04-03 10:00:00,37.35,37.36,36.91,37.04,26200.0,37.35,37.36,36.91,37.04,26200.0
2013-04-03 10:30:00,37.05,37.1,36.9,36.99,29100.0,37.05,37.1,36.9,36.99,29100.0
2013-04-03 11:00:00,36.91,36.96,36.54,36.66,24100.0,36.91,36.96,36.54,36.66,24100.0
2013-04-03 11:30:00,36.57,36.81,36.57,36.79,7200.0,36.57,36.81,36.57,36.79,7200.0
2013-04-03 12:00:00,36.78,36.8,36.55,36.55,16900.0,36.78,36.8,36.55,36.55,16900.0
2013-04-03 12:30:00,36.58,36.65,36.53,36.61,7500.0,36.58,36.65,36.53,36.61,7500.0
2013-04-03 13:00:00,36.58,36.61,36.5,36.57,65700.0,36.58,36.61,36.5,36.57,65700.0
2013-04-03 13:30:00,36.58,36.58,36.26,36.26,61300.0,36.58,36.58,36.26,36.26,61300.0
2013-04-03 14:00:00,36.26,36.64,36.18,36.58,64500.0,36.26,36.64,36.18,36.58,64500.0
2013-04-03 14:30:00,36.59,36.72,36.54,36.6,23900.0,36.59,36.72,36.54,36.6,23900.0
2013-04-03 15:00:00,36.61,36.61,36.31,36.4,16000.0,36.61,36.61,36.31,36.4,16000.0
2013-04-03 15:30:00,36.4,36.58,36.33,36.48,68600.0,36.4,36.58,36.33,36.48,68600.0
2013-04-04 09:30:00,36.43,36.76,36.1,36.69,30600.0,36.43,36.76,36.1,36.69,30600.0
2013-04-04 10:00:00,36.74,36.82,36.15,36.17,23000.0,36.74,36.82,36.15,36.17,23000.0
2013-04-04 10:30:00,36.2,36.35,36.2,36.33,13400.0,36.2,36.35,36.2,36.33,13400.0
2013-04-04 11:00:00,36.32,36.49,36.3,36.47,17400.0,36.32,36.49,36.3,36.47,17400.0
2013-04-04 11:30:00,36.48,36.5,36.4,36.45,5400.0,36.48,36.5,36.4,36.45,5400.0
2013-04-04 12:00:00,36.44,36.46,36.1,36.12,23200.0,36.44,36.46,36.1,36.12,23200.0
2013-04-04 12:30:00,36.11,36.22,36.1,36.19,13500.0,36.11,36.22,36.1,36.19,13500.0
2013-04-04 13:00:00,36.19,36.2,36.1,36.15,8700.0,36.19,36.2,36.1,36.15,8700.0
2013-04-04 13:30:00,36.13,36.22,36.1,36.17,12000.0,36.13,36.22,36.1,36.17,12000.0
2013-04-04 14:00:00,36.15,36.18,36.1,36.16,6800.0,36.15,36.18,36.1,36.16,6800.0
2013-04-04 14:30:00,36.14,36.17,36.06,36.09,11800.0,36.14,36.17,36.06,36.09,11800.0
2013-04-04 15:00:00,36.08,36.2,36.08,36.1,19700.0,36.08,36.2,36.08,36.1,19700.0
2013-04-04 15:30:00,36.11,36.38,36.07,36.28,127500.0,36.11,36.38,36.07,36.28,127500.0
2013-04-05 09:30:00,35.57,36.07,35.51,35.82,78800.0,35.57,36.07,35.51,35.82,78800.0
2013-04-05 10:00:00,35.8,36.06,35.71,36.0,41800.0,35.8,36.06,35.71,36.0,41800.0
2013-04-05 10:30:00,36.01,36.55,36.0,36.5,92300.0,36.01,36.55,36.0,36.5,92300.0
2013-04-05 11:00:00,36.5,36.56,36.38,36.4,21000.0,36.5,36.56,36.38,36.4,21000.0
2013-04-05 11:30:00,36.4,36.44,36.04,36.05,30200.0,36.4,36.44,36.04,36.05,30200.0
2013-04-05 12:00:00,36.11,36.21,36.07,36.19,31000.0,36.11,36.21,36.07,36.19,31000.0
2013-04-05 12:30:00,36.25,36.35,36.17,36.23,18700.0,36.25,36.35,36.17,36.23,18700.0
2013-04-05 13:00:00,36.21,36.35,36.21,36.27,8600.0,36.21,36.35,36.21,36.27,8600.0
2013-04-05 13:30:00,36.25,36.32,36.22,36.25,21100.0,36.25,36.32,36.22,36.25,21100.0
2013-04-05 14:00:00,36.24,36.32,36.21,36.31,9600.0,36.24,36.32,36.21,36.31,9600.0
2013-04-05 14:30:00,36.32,36.35,36.25,36.3,8900.0,36.32,36.35,36.25,36.3,8900.0
2013-04-05 15:00:00,36.27,36.54,36.25,36.48,59100.0,36.27,36.54,36.25,36.48,59100.0
2013-04-05 15:30:00,36.5,36.67,36.5,36.63,66500.0,36.5,36.67,36.5,36.63,66500.0
2013-04-08 09:30:00,36.64,36.84,36.52,36.68,12900.0,36.64,36.84,36.52,36.68,12900.0
2013-04-08 10:00:00,36.61,36.92,36.54,36.67,24900.0,36.61,36.92,36.54,36.67,24900.0
2013-04-08 10:30:00,36.62,36.76,36.62,36.69,7500.0,36.62,36.76,36.62,36.69,7500.0
2013-04-08 11:00:00,36.68,36.72,36.57,36.57,10100.0,36.68,36.72,36.57,36.57,10100.0
2013-04-08 11:30:00,36.62,36.62,36.55,36.56,5000.0,36.62,36.62,36.55,36.56,5000.0
2013-04-08 12:00:00,36.55,36.58,36.45,36.52,6500.0,36.55,36.58,36.45,36.52,6500.0
2013-04-08 12:30:00,36.46,36.64,36.46,36.63,11400.0,36.46,36.64,36.46,36.63,11400.0
2013-04-08 13:00:00,36.61,36.66,36.61,36.66,3700.0,36.61,36.66,36.61,36.66,3700.0
2013-04-08 13:30:00,36.65,36.67,36.54,36.65,10700.0,36.65,36.67,36.54,36.65,10700.0
2013-04-08 14:00:00,36.65,36.8,36.65,36.66,10900.0,36.65,36.8,36.65,36.66,10900.0
2013-04-08 14:30:00,36.72,36.72,36.5,36.56,15400.0,36.72,36.72,36.5,36.56,15400.0
2013-04-08 15:00:00,36.55,36.57,36.48,36.54,11300.0,36.55,36.57,36.48,36.54,11300.0
2013-04-08 15:30:00,36.56,36.7,36.56,36.67,30100.0,36.56,36.7,36.56,36.67,30100.0
2013-04-09 09:30:00,36.67,36.7,36.54,36.56,8200.0,36.67,36.7,36.54,36.56,8200.0
2013-04-09 10:00:00,36.56,36.67,36.53,36.59,18600.0,36.56,36.67,36.53,36.59,18600.0
2013-04-09 10:30:00,36.66,36.67,36.44,36.51,8600.0,36.66,36.67,36.44,36.51,8600.0
2013-04-09 11:00:00,36.52,36.6,36.28,36.28,10000.0,36.52,36.6,36.28,36.28,10000.0
2013-04-09 11:30:00,36.28,36.38,36.28,36.32,3800.0,36.28,36.38,36.28,36.32,3800.0
2013-04-09 12:00:00,36.33,36.33,36.16,36.24,6000.0,36.33,36.33,36.16,36.24,6000.0
2013-04-09 12:30:00,36.24,36.4,36.24,36.33,4600.0,36.24,36.4,36.24,36.33,4600.0
2013-04-09 13:00:00,36.32,36.47,36.27,36.47,4000.0,36.32,36.47,36.27,36.47,4000.0
2013-04-09 13:30:00,36.47,36.48,36.44,36.46,5400.0,36.47,36.48,36.44,36.46,5400.0
2013-04-09 14:00:00,36.43,36.43,36.35,36.41,8800.0,36.43,36.43,36.35,36.41,8800.0
2013-04-09 14:30:00,36.4,36.51,36.37,36.39,6800.0,36.4,36.51,36.37,36.39,6800.0
2013-04-09 15:00:00,36.37,36.59,36.37,36.59,13000.0,36.37,36.59,36.37,36.59,13000.0
2013-04-09 15:30:00,36.59,36.61,36.5,36.51,24800.0,36.59,36.61,36.5,36.51,24800.0
2013-04-10 09:30:00,36.81,37.72,36.75,37.08,75900.0,36.81,37.72,36.75,37.08,75900.0
2013-04-10 10:00:00,37.15,37.41,36.78,36.83,50800.0,37.15,37.41,36.78,36.83,50800.0
2013-04-10 10:30:00,36.86,37.21,36.84,37.14,11000.0,36.86,37.21,36.84,37.14,11000.0
2013-04-10 11:00:00,37.16,37.2,36.96,37.2,31200.0,37.16,37.2,36.96,37.2,31200.0
2013-04-10 11:30:00,37.2,37.25,37.13,37.24,22700.0,37.2,37.25,37.13,37.24,22700.0
2013-04-10 12:00:00,37.21,37.38,37.17,37.25,47600.0,37.21,37.38,37.17,37.25,47600.0
2013-04-10 12:30:00,37.21,37.3,37.2,37.22,4400.0,37.21,37.3,37.2,37.22,4400.0
2013-04-10 13:00:00,37.18,37.25,37.17,37.25,2000.0,37.18,37.25,37.17,37.25,2000.0
2013-04-10 13:30:00,37.3,37.32,37.22,37.25,7000.0,37.3,37.32,37.22,37.25,7000.0
2013-04-10 14:00:00,37.27,37.34,37.25,37.34,12900.0,37.27,37.34,37.25,37.34,12900.0
2013-04-10 14:30:00,37.31,37.34,37.25,37.27,4800.0,37.31,37.34,37.25,37.27,4800.0
2013-04-10 15:00:00,37.25,37.29,37.21,37.24,8900.0,37.25,37.29,37.21,37.24,8900.0
2013-04-10 15:30:00,37.22,37.29,37.22,37.24,60700.0,37.22,37.29,37.22,37.24,60700.0
2013-04-11 09:30:00,37.11,37.35,36.96,37.26,10400.0,37.11,37.35,36.96,37.26,10400.0
2013-04-11 10:00:00,37.26,37.27,37.11,37.24,6400.0,37.26,37.27,37.11,37.24,6400.0
2013-04-11 10:30:00,37.29,37.47,37.26,37.39,10000.0,37.29,37.47,37.26,37.39,10000.0
2013-04-11 11:00:00,37.42,37.55,37.4,37.44,57500.0,37.42,37.55,37.4,37.44,57500.0
2013-04-11 11:30:00,37.44,37.45,37.29,37.32,20800.0,37.44,37.45,37.29,37.32,20800.0
2013-04-11 12:00:00,37.34,37.39,36.78,36.81,22200.0,37.34,37.39,36.78,36.81,22200.0
2013-04-11 12:30:00,36.76,36.77,36.68,36.77,7400.0,36.76,36.77,36.68,36.77,7400.0
2013-04-11 13:00:00,36.75,36.93,36.74,36.85,14300.0,36.75,36.93,36.74,36.85,14300.0
2013-04-11 13:30:00,36.85,37.14,36.85,37.08,41700.0,36.85,37.14,36.85,37.08,41700.0
2013-04-11 14:00:00,37.08,37.09,36.92,37.0,24400.0,37.08,37.09,36.92,37.0,24400.0
2013-04-11 14:30:00,36.99,36.99,36.8,36.83,15100.0,36.99,36.99,36.8,36.83,15100.0
2013-04-11 15:00:00,36.83,36.86,36.67,36.74,31900.0,36.83,36.86,36.67,36.74,31900.0
2013-04-11 15:30:00,36.74,36.8,36.6,36.62,59500.0,36.74,36.8,36.6,36.62,59500.0
2013-04-12 09:30:00,36.55,36.84,36.31,36.41,16100.0,36.55,36.84,36.31,36.41,16100.0
2013-04-12 10:00:00,36.37,36.42,36.16,36.21,8000.0,36.37,36.42,36.16,36.21,8000.0
2013-04-12 10:30:00,36.22,36.25,35.99,35.99,67000.0,36.22,36.25,35.99,35.99,67000.0
2013-04-12 11:00:00,35.99,36.15,35.87,36.15,22900.0,35.99,36.15,35.87,36.15,22900.0
2013-04-12 11:30:00,36.15,36.36,36.09,36.34,32900.0,36.15,36.36,36.09,36.34,32900.0
2013-04-12 12:00:00,36.35,36.4,36.31,36.34,7000.0,36.35,36.4,36.31,36.34,7000.0
2013-04-12 12:30:00,36.3,36.52,36.3,36.48,6400.0,36.3,36.52,36.3,36.48,6400.0
2013-04-12 13:00:00,36.49,36.61,36.47,36.6,10700.0,36.49,36.61,36.47,36.6,10700.0
2013-04-12 13:30:00,36.59,36.69,36.59,36.68,10700.0,36.59,36.69,36.59,36.68,10700.0
2013-04-12 14:00:00,36.67,36.68,36.35,36.37,15300.0,36.67,36.68,36.35,36.37,15300.0
2013-04-12 14:30:00,36.37,36.37,36.25,36.34,5600.0,36.37,36.37,36.25,36.34,5600.0
2013-04-12 15:00:00,36.33,36.62,36.33,36.55,13800.0,36.33,36.62,36.33,36.55,13800.0
2013-04-12 15:30:00,36.56,36.56,36.47,36.5,25600.0,36.56,36.56,36.47,36.5,25600.0
2013-04-15 09:30:00,36.19,36.46,36.02,36.24,26800.0,36.19,36.46,36.02,36.24,26800.0
2013-04-15 10:00:00,36.29,36.36,36.02,36.19,24700.0,36.29,36.36,36.02,36.19,24700.0
2013-04-15 10:30:00,36.2,36.27,36.02,36.06,11400.0,36.2,36.27,36.02,36.06,11400.0
2013-04-15 11:00:00,36.07,36.13,35.77,35.77,40200.0,36.07,36.13,35.77,35.77,40200.0
2013-04-15 11:30:00,35.78,35.9,35.38,35.38,22800.0,35.78,35.9,35.38,35.38,22800.0
2013-04-15 12:00:00,35.42,35.45,35.07,35.28,45600.0,35.42,35.45,35.07,35.28,45600.0
2013-04-15 12:30:00,35.31,35.41,35.22,35.41,23800.0,35.31,35.41,35.22,35.41,23800.0
2013-04-15 13:00:00,35.41,35.7,35.41,35.7,9700.0,35.41,35.7,35.41,35.7,9700.0
2013-04-15 13:30:00,35.72,35.85,35.64,35.82,8800.0,35.72,35.85,35.64,35.82,8800.0
2013-04-15 14:00:00,35.78,35.78,35.48,35.5,6100.0,35.78,35.78,35.48,35.5,6100.0
2013-04-15 14:30:00,35.51,35.79,35.29,35.36,9000.0,35.51,35.79,35.29,35.36,9000.0
2013-04-15 15:00:00,35.33,35.4,35.21,35.33,22100.0,35.33,35.4,35.21,35.33,22100.0
2013-04-15 15:30:00,35.29,35.58,35.22,35.53,48600.0,35.29,35.58,35.22,35.53,48600.0
2013-04-16 09:30:00,35.92,35.96,35.52,35.52,15600.0,35.92,35.96,35.52,35.52,15600.0
2013-04-16 10:00:00,35.57,35.62,35.42,35.45,11500.0,35.57,35.62,35.42,35.45,11500.0
2013-04-16 10:30:00,35.47,35.47,35.14,35.28,18500.0,35.47,35.47,35.14,35.28,18500.0
2013-04-16 11:00:00,35.34,35.55,35.25,35.48,19300.0,35.34,35.55,35.25,35.48,19300.0
2013-04-16 11:30:00,35.48,35.78,35.42,35.78,32400.0,35.48,35.78,35.42,35.78,32400.0
2013-04-16 12:00:00,35.78,35.8,35.71,35.8,40900.0,35.78,35.8,35.71,35.8,40900.0
2013-04-16 12:30:00,35.77,35.98,35.76,35.95,11100.0,35.77,35.98,35.76,35.95,11100.0
2013-04-16 13:00:00,35.98,36.17,35.95,36.17,10300.0,35.98,36.17,35.95,36.17,10300.0
2013-04-16 13:30:00,36.18,36.18,35.99,35.99,8600.0,36.18,36.18,35.99,35.99,8600.0
2013-04-16 14:00:00,36.01,36.2,36.01,36.15,24800.0,36.01,36.2,36.01,36.15,24800.0
2013-04-16 14:30:00,36.14,36.2,36.09,36.18,18900.0,36.14,36.2,36.09,36.18,18900.0
2013-04-16 15:00:00,36.16,36.2,36.12,36.19,12500.0,36.16,36.2,36.12,36.19,12500.0
2013-04-16 15:30:00,36.18,36.48,36.18,36.41,51200.0,36.18,36.48,36.18,36.41,51200.0
2013-04-17 09:30:00,36.17,36.61,36.0,36.35,29100.0,36.17,36.61,36.0,36.35,29100.0
2013-04-17 10:00:00,36.35,36.42,36.1,36.26,36200.0,36.35,36.42,36.1,36.26,36200.0
2013-04-17 10:30:00,36.25,36.3,36.11,36.15,36200.0,36.25,36.3,36.11,36.15,36200.0
2013-04-17 11:00:00,36.15,36.19,35.85,36.04,82700.0,36.15,36.19,35.85,36.04,82700.0
2013-04-17 11:30:00,36.07,36.1,35.93,36.02,29200.0,36.07,36.1,35.93,36.02,29200.0
2013-04-17 12:00:00,36.01,36.03,35.84,35.91,41900.0,36.01,36.03,35.84,35.91,41900.0
2013-04-17 12:30:00,35.96,36.0,35.81,35.84,11600.0,35.96,36.0,35.81,35.84,11600.0
2013-04-17 13:00:00,35.84,36.01,35.81,35.97,14700.0,35.84,36.01,35.81,35.97,14700.0
2013-04-17 13:30:00,35.98,36.1,35.93,35.95,14700.0,35.98,36.1,35.93,35.95,14700.0
2013-04-17 14:00:00,35.95,36.0,35.76,35.81,19200.0,35.95,36.0,35.76,35.81,19200.0
2013-04-17 14:30:00,35.8,35.8,35.53,35.59,23200.0,35.8,35.8,35.53,35.59,23200.0
2013-04-17 15:00:00,35.59,36.0,35.53,36.0,52100.0,35.59,36.0,35.53,36.0,52100.0
2013-04-17 15:30:00,36.0,36.12,35.91,36.11,91700.0,36.0,36.12,35.91,36.11,91700.0
2013-04-18 09:30:00,36.24,38.25,36.17,37.78,156900.0,36.24,38.25,36.17,37.78,156900.0
2013-04-18 10:00:00,37.78,37.82,36.84,36.98,93600.0,37.78,37.82,36.84,36.98,93600.0
2013-04-18 10:30:00,36.99,37.43,36.77,37.36,58400.0,36.99,37.43,36.77,37.36,58400.0
2013-04-18 11:00:00,37.35,37.35,37.05,37.18,75400.0,37.35,37.35,37.05,37.18,75400.0
2013-04-18 11:30:00,37.12,37.18,36.92,37.16,33100.0,37.12,37.18,36.92,37.16,33100.0
2013-04-18 12:00:00,37.14,37.2,37.0,37.2,21600.0,37.14,37.2,37.0,37.2,21600.0
2013-04-18 12:30:00,37.2,37.49,37.15,37.45,16200.0,37.2,37.49,37.15,37.45,16200.0
2013-04-18 13:00:00,37.47,37.59,37.33,37.46,18700.0,37.47,37.59,37.33,37.46,18700.0
2013-04-18 13:30:00,37.45,37.45,37.02,37.04,56900.0,37.45,37.45,37.02,37.04,56900.0
2013-04-18 14:00:00,37.0,37.05,36.63,36.87,30700.0,37.0,37.05,36.63,36.87,30700.0
2013-04-18 14:30:00,36.85,37.11,36.85,37.06,49100.0,36.85,37.11,36.85,37.06,49100.0
2013-04-18 15:00:00,37.05,37.1,36.92,36.99,51700.0,37.05,37.1,36.92,36.99,51700.0
2013-04-18 15:30:00,37.03,37.15,36.99,37.15,94800.0,37.03,37.15,36.99,37.15,94800.0
2013-04-19 09:30:00,37.31,37.4,37.22,37.4,41600.0,37.31,37.4,37.22,37.4,41600.0
2013-04-19 10:00:00,37.42,37.85,37.42,37.71,17800.0,37.42,37.85,37.42,37.71,17800.0
2013-04-19 10:30:00,37.73,38.08,37.69,38.06,18300.0,37.73,38.08,37.69,38.06,18300.0
2013-04-19 11:00:00,38.05,38.19,37.93,38.14,69800.0,38.05,38.19,37.93,38.14,69800.0
2013-04-19 11:30:00,38.14,38.23,38.14,38.15,48100.0,38.14,38.23,38.14,38.15,48100.0
2013-04-19 12:00:00,38.17,38.21,38.01,38.11,11300.0,38.17,38.21,38.01,38.11,11300.0
2013-04-19 12:30:00,38.11,38.15,38.02,38.13,141300.0,38.11,38.15,38.02,38.13,141300.0
2013-04-19 13:00:00,38.13,38.15,37.94,38.02,20700.0,38.13,38.15,37.94,38.02,20700.0
2013-04-19 13:30:00,38.0,38.06,37.88,37.91,15600.0,38.0,38.06,37.88,37.91,15600.0
2013-04-19 14:00:00,37.91,38.11,37.84,38.05,38300.0,37.91,38.11,37.84,38.05,38300.0
2013-04-19 14:30:00,38.04,38.05,37.8,37.94,56500.0,38.04,38.05,37.8,37.94,56500.0
2013-04-19 15:00:00,37.94,38.17,37.89,38.01,100900.0,37.94,38.17,37.89,38.01,100900.0
2013-04-19 15:30:00,38.02,38.46,38.01,38.44,149000.0,38.02,38.46,38.01,38.44,149000.0
2013-04-22 09:30:00,38.45,39.27,38.28,38.46,98500.0,38.45,39.27,38.28,38.46,98500.0
2013-04-22 10:00:00,38.45,38.54,38.04,38.28,83300.0,38.45,38.54,38.04,38.28,83300.0
2013-04-22 10:30:00,38.34,38.77,38.27,38.72,23200.0,38.34,38.77,38.27,38.72,23200.0
2013-04-22 11:00:00,38.75,38.99,38.67,38.74,77000.0,38.75,38.99,38.67,38.74,77000.0
2013-04-22 11:30:00,38.75,38.9,38.66,38.84,34200.0,38.75,38.9,38.66,38.84,34200.0
2013-04-22 12:00:00,38.82,38.91,38.74,38.81,30100.0,38.82,38.91,38.74,38.81,30100.0
2013-04-22 12:30:00,38.81,38.81,38.46,38.5,33400.0,38.81,38.81,38.46,38.5,33400.0
2013-04-22 13:00:00,38.5,38.6,38.25,38.6,58800.0,38.5,38.6,38.25,38.6,58800.0
2013-04-22 13:30:00,38.58,38.9,38.55,38.59,34500.0,38.58,38.9,38.55,38.59,34500.0
2013-04-22 14:00:00,38.58,38.88,38.55,38.86,27100.0,38.58,38.88,38.55,38.86,27100.0
2013-04-22 14:30:00,38.86,38.97,38.71,38.77,65500.0,38.86,38.97,38.71,38.77,65500.0
2013-04-22 15:00:00,38.77,38.9,38.6,38.9,60900.0,38.77,38.9,38.6,38.9,60900.0
2013-04-22 15:30:00,38.88,38.99,38.62,38.7,103600.0,38.88,38.99,38.62,38.7,103600.0
2013-04-23 09:30:00,38.97,38.99,38.8,38.8,25200.0,38.97,38.99,38.8,38.8,25200.0
2013-04-23 10:00:00,38.85,38.98,38.8,38.82,21400.0,38.85,38.98,38.8,38.82,21400.0
2013-04-23 10:30:00,38.82,38.89,38.72,38.78,27400.0,38.82,38.89,38.72,38.78,27400.0
2013-04-23 11:00:00,38.76,38.87,38.72,38.84,16900.0,38.76,38.87,38.72,38.84,16900.0
2013-04-23 11:30:00,38.85,38.99,38.85,38.99,38800.0,38.85,38.99,38.85,38.99,38800.0
2013-04-23 12:00:00,38.99,39.12,38.92,39.12,61800.0,38.99,39.12,38.92,39.12,61800.0
2013-04-23 12:30:00,39.12,39.23,39.03,39.04,23600.0,39.12,39.23,39.03,39.04,23600.0
2013-04-23 13:00:00,39.04,39.35,38.73,39.27,30900.0,39.04,39.35,38.73,39.27,30900.0
2013-04-23 13:30:00,39.34,39.36,39.04,39.07,28100.0,39.34,39.36,39.04,39.07,28100.0
2013-04-23 14:00:00,39.12,39.18,38.91,38.96,28700.0,39.12,39.18,38.91,38.96,28700.0
2013-04-23 14:30:00,38.94,39.3,38.92,39.21,33500.0,38.94,39.3,38.92,39.21,33500.0
2013-04-23 15:00:00,39.19,39.25,39.05,39.1,25900.0,39.19,39.25,39.05,39.1,25900.0
2013-04-23 15:30:00,39.12,39.14,38.83,39.0,63300.0,39.12,39.14,38.83,39.0,63300.0
2013-04-24 09:30:00,38.97,39.0,38.74,38.97,22400.0,38.97,39.0,38.74,38.97,22400.0
2013-04-24 10:00:00,38.97,39.01,38.71,39.01,30000.0,38.97,39.01,38.71,39.01,30000.0
2013-04-24 10:30:00,39.01,39.24,39.01,39.18,14800.0,39.01,39.24,39.01,39.18,14800.0
2013-04-24 11:00:00,39.17,39.17,38.93,39.01,104500.0,39.17,39.17,38.93,39.01,104500.0
2013-04-24 11:30:00,39.01,39.01,38.89,39.0,19900.0,39.01,39.01,38.89,39.0,19900.0
2013-04-24 12:00:00,38.98,39.06,38.97,39.0,63300.0,38.98,39.06,38.97,39.0,63300.0
2013-04-24 12:30:00,39.01,39.02,38.6,38.84,40400.0,39.01,39.02,38.6,38.84,40400.0
2013-04-24 13:00:00,38.82,38.84,38.76,38.77,58800.0,38.82,38.84,38.76,38.77,58800.0
2013-04-24 13:30:00,38.77,38.8,38.55,38.55,30800.0,38.77,38.8,38.55,38.55,30800.0
2013-04-24 14:00:00,38.55,38.72,38.51,38.66,14000.0,38.55,38.72,38.51,38.66,14000.0
2013-04-24 14:30:00,38.65,38.66,38.58,38.61,12600.0,38.65,38.66,38.58,38.61,12600.0
2013-04-24 15:00:00,38.61,38.7,38.6,38.69,32300.0,38.61,38.7,38.6,38.69,32300.0
2013-04-24 15:30:00,38.68,39.03,38.64,38.96,63600.0,38.68,39.03,38.64,38.96,63600.0
2013-04-25 09:30:00,38.99,39.97,38.99,39.78,72000.0,38.99,39.97,38.99,39.78,72000.0
2013-04-25 10:00:00,39.71,39.93,39.66,39.92,13000.0,39.71,39.93,39.66,39.92,13000.0
2013-04-25 10:30:00,39.87,39.9,39.66,39.78,28800.0,39.87,39.9,39.66,39.78,28800.0
2013-04-25 11:00:00,39.77,39.8,39.67,39.75,35900.0,39.77,39.8,39.67,39.75,35900.0
2013-04-25 11:30:00,39.69,39.71,39.49,39.51,10200.0,39.69,39.71,39.49,39.51,10200.0
2013-04-25 12:00:00,39.54,39.54,39.48,39.5,1800.0,39.54,39.54,39.48,39.5,1800.0
2013-04-25 12:30:00,39.55,39.58,39.5,39.58,2000.0,39.55,39.58,39.5,39.58,2000.0
2013-04-25 13:00:00,39.59,39.77,39.56,39.73,24300.0,39.59,39.77,39.56,39.73,24300.0
2013-04-25 13:30:00,39.73,39.85,39.67,39.85,62700.0,39.73,39.85,39.67,39.85,62700.0
2013-04-25 14:00:00,39.8,39.86,39.77,39.77,19400.0,39.8,39.86,39.77,39.77,19400.0
2013-04-25 14:30:00,39.83,39.83,39.62,39.66,4100.0,39.83,39.83,39.62,39.66,4100.0
2013-04-25 15:00:00,39.69,39.69,39.29,39.29,15700.0,39.69,39.69,39.29,39.29,15700.0
2013-04-25 15:30:00,39.32,39.35,39.13,39.3,47900.0,39.32,39.35,39.13,39.3,47900.0
2013-04-26 09:30:00,39.31,39.41,38.92,39.23,14400.0,39.31,39.41,38.92,39.23,14400.0
2013-04-26 10:00:00,39.24,39.26,38.63,38.97,13400.0,39.24,39.26,38.63,38.97,13400.0
2013-04-26 10:30:00,38.95,39.02,38.7,38.92,8000.0,38.95,39.02,38.7,38.92,8000.0
2013-04-26 11:00:00,38.91,39.0,38.89,38.91,5000.0,38.91,39.0,38.89,38.91,5000.0
2013-04-26 11:30:00,38.96,39.04,38.84,38.95,31000.0,38.96,39.04,38.84,38.95,31000.0
2013-04-26 12:00:00,38.94,38.98,38.6,38.67,12100.0,38.94,38.98,38.6,38.67,12100.0
2013-04-26 12:30:00,38.68,38.84,38.64,38.79,4000.0,38.68,38.84,38.64,38.79,4000.0
2013-04-26 13:00:00,38.82,38.84,38.62,38.84,7100.0,38.82,38.84,38.62,38.84,7100.0
2013-04-26 13:30:00,38.78,39.05,38.78,39.01,69700.0,38.78,39.05,38.78,39.01,69700.0
2013-04-26 14:00:00,39.02,39.08,38.99,39.03,8500.0,39.02,39.08,38.99,39.03,8500.0
2013-04-26 14:30:00,39.03,39.13,38.99,39.11,18400.0,39.03,39.13,38.99,39.11,18400.0
2013-04-26 15:00:00,39.1,39.26,39.09,39.25,32500.0,39.1,39.26,39.09,39.25,32500.0
2013-04-26 15:30:00,39.25,39.26,39.13,39.15,25700.0,39.25,39.26,39.13,39.15,25700.0
2013-04-29 09:30:00,39.43,40.83,39.42,40.6,94400.0,39.43,40.83,39.42,40.6,94400.0
2013-04-29 10:00:00,40.53,40.67,40.04,40.38,66800.0,40.53,40.67,40.04,40.38,66800.0
2013-04-29 10:30:00,40.3,40.5,40.3,40.45,24500.0,40.3,40.5,40.3,40.45,24500.0
2013-04-29 11:00:00,40.5,40.5,40.37,40.48,25900.0,40.5,40.5,40.37,40.48,25900.0
2013-04-29 11:30:00,40.48,40.48,40.11,40.11,24200.0,40.48,40.48,40.11,40.11,24200.0
2013-04-29 12:00:00,40.18,40.29,40.15,40.28,15100.0,40.18,40.29,40.15,40.28,15100.0
2013-04-29 12:30:00,40.28,40.5,40.28,40.46,23600.0,40.28,40.5,40.28,40.46,23600.0
2013-04-29 13:00:00,40.46,41.1,40.42,41.04,117100.0,40.46,41.1,40.42,41.04,117100.0
2013-04-29 13:30:00,40.98,41.0,40.86,40.98,37100.0,40.98,41.0,40.86,40.98,37100.0
2013-04-29 14:00:00,40.98,41.2,40.92,40.96,54000.0,40.98,41.2,40.92,40.96,54000.0
2013-04-29 14:30:00,40.96,40.96,40.8,40.83,54000.0,40.96,40.96,40.8,40.83,54000.0
2013-04-29 15:00:00,40.83,40.88,40.54,40.65,70800.0,40.83,40.88,40.54,40.65,70800.0
2013-04-29 15:30:00,40.64,40.77,40.48,40.72,114300.0,40.64,40.77,40.48,40.72,114300.0
2013-04-30 09:30:00,40.84,40.9,40.15,40.16,20200.0,40.84,40.9,40.15,40.16,20200.0
2013-04-30 10:00:00,40.23,40.5,40.17,40.38,7400.0,40.23,40.5,40.17,40.38,7400.0
2013-04-30 10:30:00,40.39,40.49,40.34,40.49,8900.0,40.39,40.49,40.34,40.49,8900.0
2013-04-30 11:00:00,40.43,40.48,40.31,40.37,10300.0,40.43,40.48,40.31,40.37,10300.0
2013-04-30 11:30:00,40.35,40.45,40.31,40.45,6200.0,40.35,40.45,40.31,40.45,6200.0
2013-04-30 12:00:00,40.42,40.5,40.37,40.4,12900.0,40.42,40.5,40.37,40.4,12900.0
2013-04-30 12:30:00,40.4,40.5,40.39,40.48,15400.0,40.4,40.5,40.39,40.48,15400.0
2013-04-30 13:00:00,40.5,40.5,40.43,40.45,8700.0,40.5,40.5,40.43,40.45,8700.0
2013-04-30 13:30:00,40.44,40.47,40.4,40.43,14600.0,40.44,40.47,40.4,40.43,14600.0
2013-04-30 14:00:00,40.41,40.41,40.33,40.33,6500.0,40.41,40.41,40.33,40.33,6500.0
2013-04-30 14:30:00,40.32,40.32,40.18,40.21,25600.0,40.32,40.32,40.18,40.21,25600.0
2013-04-30 15:00:00,40.23,40.25,40.04,40.13,21300.0,40.23,40.25,40.04,40.13,21300.0
2013-04-30 15:30:00,40.15,40.18,40.05,40.09,49800.0,40.15,40.18,40.05,40.09,49800.0
2013-05-01 09:30:00,40.0,40.0,39.1,39.2,39800.0,40.0,40.0,39.1,39.2,39800.0
2013-05-01 10:00:00,39.19,39.2,38.54,38.6,25000.0,39.19,39.2,38.54,38.6,25000.0
2013-05-01 10:30:00,38.6,38.96,38.6,38.89,11600.0,38.6,38.96,38.6,38.89,11600.0
2013-05-01 11:00:00,38.93,39.04,38.88,39.01,23200.0,38.93,39.04,38.88,39.01,23200.0
2013-05-01 11:30:00,39.04,39.2,38.9,39.02,15300.0,39.04,39.2,38.9,39.02,15300.0
2013-05-01 12:00:00,39.05,39.39,39.04,39.39,9600.0,39.05,39.39,39.04,39.39,9600.0
2013-05-01 12:30:00,39.36,39.38,39.14,39.19,11200.0,39.36,39.38,39.14,39.19,11200.0
2013-05-01 13:00:00,39.1,39.33,39.04,39.33,16100.0,39.1,39.33,39.04,39.33,16100.0
2013-05-01 13:30:00,39.34,39.36,39.15,39.31,11400.0,39.34,39.36,39.15,39.31,11400.0
2013-05-01 14:00:00,39.33,39.83,39.32,39.67,19300.0,39.33,39.83,39.32,39.67,19300.0
2013-05-01 14:30:00,39.7,39.93,39.64,39.88,18700.0,39.7,39.93,39.64,39.88,18700.0
2013-05-01 15:00:00,39.88,39.95,39.58,39.59,46200.0,39.88,39.95,39.58,39.59,46200.0
2013-05-01 15:30:00,39.63,39.79,39.53,39.54,34600.0,39.63,39.79,39.53,39.54,34600.0
2013-05-02 09:30:00,39.95,40.0,39.46,39.68,12200.0,39.95,40.0,39.46,39.68,12200.0
2013-05-02 10:00:00,39.68,40.11,39.6,40.0,12900.0,39.68,40.11,39.6,40.0,12900.0
2013-05-02 10:30:00,40.01,40.27,40.0,40.24,12100.0,40.01,40.27,40.0,40.24,12100.0
2013-05-02 11:00:00,40.24,40.4,40.1,40.3,12500.0,40.24,40.4,40.1,40.3,12500.0
2013-05-02 11:30:00,40.34,40.35,40.2,40.29,47800.0,40.34,40.35,40.2,40.29,47800.0
2013-05-02 12:00:00,40.29,40.35,40.26,40.31,12300.0,40.29,40.35,40.26,40.31,12300.0
2013-05-02 12:30:00,40.31,40.45,40.3,40.45,10100.0,40.31,40.45,40.3,40.45,10100.0
2013-05-02 13:00:00,40.46,40.76,40.43,40.74,16900.0,40.46,40.76,40.43,40.74,16900.0
2013-05-02 13:30:00,40.71,40.81,40.63,40.68,13300.0,40.71,40.81,40.63,40.68,13300.0
2013-05-02 14:00:00,40.66,40.77,40.63,40.69,28900.0,40.66,40.77,40.63,40.69,28900.0
2013-05-02 14:30:00,40.69,40.8,40.68,40.71,23000.0,40.69,40.8,40.68,40.71,23000.0
2013-05-02 15:00:00,40.7,40.72,40.42,40.42,67000.0,40.7,40.72,40.42,40.42,67000.0
2013-05-02 15:30:00,40.45,40.57,40.42,40.52,38700.0,40.45,40.57,40.42,40.52,38700.0
2013-05-03 09:30:00,41.03,41.54,40.99,41.44,33000.0,41.03,41.54,40.99,41.44,33000.0
2013-05-03 10:00:00,41.45,41.64,41.38,41.61,20600.0,41.45,41.64,41.38,41.61,20600.0
2013-05-03 10:30:00,41.63,41.8,41.49,41.51,27400.0,41.63,41.8,41.49,41.51,27400.0
2013-05-03 11:00:00,41.47,41.5,41.29,41.3,12600.0,41.47,41.5,41.29,41.3,12600.0
2013-05-03 11:30:00,41.3,41.36,41.12,41.16,30100.0,41.3,41.36,41.12,41.16,30100.0
2013-05-03 12:00:00,41.19,41.19,41.05,41.1,15000.0,41.19,41.19,41.05,41.1,15000.0
2013-05-03 12:30:00,41.08,41.26,41.08,41.23,10500.0,41.08,41.26,41.08,41.23,10500.0
2013-05-03 13:00:00,41.19,41.23,41.04,41.08,8200.0,41.19,41.23,41.04,41.08,8200.0
2013-05-03 13:30:00,41.03,41.16,41.0,41.02,9500.0,41.03,41.16,41.0,41.02,9500.0
2013-05-03 14:00:00,41.02,41.09,41.01,41.07,4500.0,41.02,41.09,41.01,41.07,4500.0
2013-05-03 14:30:00,41.09,41.26,41.01,41.26,7900.0,41.09,41.26,41.01,41.26,7900.0
2013-05-03 15:00:00,41.26,41.27,41.01,41.23,25800.0,41.26,41.27,41.01,41.23,25800.0
2013-05-03 15:30:00,41.22,41.27,41.0,41.01,27600.0,41.22,41.27,41.0,41.01,27600.0
2013-05-06 09:30:00,40.94,41.53,40.89,41.35,34000.0,40.94,41.53,40.89,41.35,34000.0
2013-05-06 10:00:00,41.36,41.54,41.36,41.45,12800.0,41.36,41.54,41.36,41.45,12800.0
2013-05-06 10:30:00,41.38,41.48,41.29,41.32,7300.0,41.38,41.48,41.29,41.32,7300.0
2013-05-06 11:00:00,41.28,41.5,41.28,41.42,23400.0,41.28,41.5,41.28,41.42,23400.0
2013-05-06 11:30:00,41.41,41.59,41.33,41.38,27800.0,41.41,41.59,41.33,41.38,27800.0
2013-05-06 12:00:00,41.39,41.49,41.32,41.37,33500.0,41.39,41.49,41.32,41.37,33500.0
2013-05-06 12:30:00,41.34,41.49,41.34,41.42,19800.0,41.34,41.49,41.34,41.42,19800.0
2013-05-06 13:00:00,41.42,41.5,41.38,41.38,20600.0,41.42,41.5,41.38,41.38,20600.0
2013-05-06 13:30:00,41.43,41.54,41.4,41.44,15600.0,41.43,41.54,41.4,41.44,15600.0
2013-05-06 14:00:00,41.45,41.58,41.4,41.54,21600.0,41.45,41.58,41.4,41.54,21600.0
2013-05-06 14:30:00,41.51,41.57,41.44,41.49,33300.0,41.51,41.57,41.44,41.49,33300.0
2013-05-06 15:00:00,41.49,41.55,41.44,41.5,29200.0,41.49,41.55,41.44,41.5,29200.0
2013-05-06 15:30:00,41.48,41.56,41.42,41.5,49900.0,41.48,41.56,41.42,41.5,49900.0
2013-05-07 09:30:00,41.64,41.79,41.59,41.79,13300.0,41.64,41.79,41.59,41.79,13300.0
2013-05-07 10:00:00,41.73,41.8,41.5,41.79,60600.0,41.73,41.8,41.5,41.79,60600.0
2013-05-07 10:30:00,41.77,41.85,41.69,41.8,8500.0,41.77,41.85,41.69,41.8,8500.0
2013-05-07 11:00:00,41.72,41.84,41.72,41.82,6800.0,41.72,41.84,41.72,41.82,6800.0
2013-05-07 11:30:00,41.82,42.2,41.78,41.92,49100.0,41.82,42.2,41.78,41.92,49100.0
2013-05-07 12:00:00,41.91,42.15,41.91,42.09,36000.0,41.91,42.15,41.91,42.09,36000.0
2013-05-07 12:30:00,42.14,42.22,42.04,42.13,7300.0,42.14,42.22,42.04,42.13,7300.0
2013-05-07 13:00:00,42.16,42.16,41.92,42.0,14900.0,42.16,42.16,41.92,42.0,14900.0
2013-05-07 13:30:00,41.96,42.21,41.96,42.05,16000.0,41.96,42.21,41.96,42.05,16000.0
2013-05-07 14:00:00,42.05,42.22,42.0,42.12,15700.0,42.05,42.22,42.0,42.12,15700.0
2013-05-07 14:30:00,42.16,42.26,42.14,42.26,10100.0,42.16,42.26,42.14,42.26,10100.0
2013-05-07 15:00:00,42.23,42.28,42.17,42.18,19200.0,42.23,42.28,42.17,42.18,19200.0
2013-05-07 15:30:00,42.18,42.28,42.12,42.28,38100.0,42.18,42.28,42.12,42.28,38100.0
2013-05-08 09:30:00,42.37,42.37,41.53,42.01,18300.0,42.37,42.37,41.53,42.01,18300.0
2013-05-08 10:00:00,42.04,42.14,41.91,41.95,12600.0,42.04,42.14,41.91,41.95,12600.0
2013-05-08 10:30:00,42.04,42.28,41.93,42.23,9300.0,42.04,42.28,41.93,42.23,9300.0
2013-05-08 11:00:00,42.26,42.48,42.22,42.38,14700.0,42.26,42.48,42.22,42.38,14700.0
2013-05-08 11:30:00,42.37,42.41,42.29,42.41,15800.0,42.37,42.41,42.29,42.41,15800.0
2013-05-08 12:00:00,42.46,42.51,42.41,42.42,16300.0,42.46,42.51,42.41,42.42,16300.0
2013-05-08 12:30:00,42.42,42.54,42.3,42.54,17300.0,42.42,42.54,42.3,42.54,17300.0
2013-05-08 13:00:00,42.54,42.76,42.48,42.69,30500.0,42.54,42.76,42.48,42.69,30500.0
2013-05-08 13:30:00,42.76,42.77,42.58,42.64,15800.0,42.76,42.77,42.58,42.64,15800.0
2013-05-08 14:00:00,42.73,42.79,42.56,42.7,19600.0,42.73,42.79,42.56,42.7,19600.0
2013-05-08 14:30:00,42.69,42.69,42.46,42.62,25300.0,42.69,42.69,42.46,42.62,25300.0
2013-05-08 15:00:00,42.61,42.88,42.56,42.82,29800.0,42.61,42.88,42.56,42.82,29800.0
2013-05-08 15:30:00,42.83,43.23,42.83,43.23,77700.0,42.83,43.23,42.83,43.23,77700.0
2013-05-09 09:30:00,43.3,43.34,42.58,42.64,67200.0,43.3,43.34,42.58,42.64,67200.0
2013-05-09 10:00:00,42.61,42.7,42.51,42.61,24700.0,42.61,42.7,42.51,42.61,24700.0
2013-05-09 10:30:00,42.66,42.69,42.57,42.62,13100.0,42.66,42.69,42.57,42.62,13100.0
2013-05-09 11:00:00,42.62,42.74,42.5,42.6,34800.0,42.62,42.74,42.5,42.6,34800.0
2013-05-09 11:30:00,42.61,42.62,41.91,42.01,44900.0,42.61,42.62,41.91,42.01,44900.0
2013-05-09 12:00:00,42.02,42.11,41.73,41.73,29100.0,42.02,42.11,41.73,41.73,29100.0
2013-05-09 12:30:00,41.77,42.09,41.75,41.99,31100.0,41.77,42.09,41.75,41.99,31100.0
2013-05-09 13:00:00,41.98,42.25,41.98,42.25,7300.0,41.98,42.25,41.98,42.25,7300.0
2013-05-09 13:30:00,42.28,42.47,42.26,42.35,9400.0,42.28,42.47,42.26,42.35,9400.0
2013-05-09 14:00:00,42.33,42.45,42.33,42.45,14700.0,42.33,42.45,42.33,42.45,14700.0
2013-05-09 14:30:00,42.41,42.44,42.35,42.41,16300.0,42.41,42.44,42.35,42.41,16300.0
2013-05-09 15:00:00,42.39,42.48,41.87,42.3,89100.0,42.39,42.48,41.87,42.3,89100.0
2013-05-09 15:30:00,42.3,42.42,42.16,42.16,38700.0,42.3,42.42,42.16,42.16,38700.0
2013-05-10 09:30:00,42.13,42.89,41.94,42.8,26300.0,42.13,42.89,41.94,42.8,26300.0
2013-05-10 10:00:00,42.77,42.78,42.37,42.37,5700.0,42.77,42.78,42.37,42.37,5700.0
2013-05-10 10:30:00,42.33,42.38,42.15,42.35,5700.0,42.33,42.38,42.15,42.35,5700.0
2013-05-10 11:00:00,42.27,42.37,42.24,42.32,49300.0,42.27,42.37,42.24,42.32,49300.0
2013-05-10 11:30:00,42.33,42.41,42.24,42.24,7900.0,42.33,42.41,42.24,42.24,7900.0
2013-05-10 12:00:00,42.29,42.32,42.25,42.29,5600.0,42.29,42.32,42.25,42.29,5600.0
2013-05-10 12:30:00,42.28,42.34,42.15,42.24,29800.0,42.28,42.34,42.15,42.24,29800.0
2013-05-10 13:00:00,42.24,42.49,42.24,42.47,208800.0,42.24,42.49,42.24,42.47,208800.0
2013-05-10 13:30:00,42.51,42.95,42.49,42.86,19600.0,42.51,42.95,42.49,42.86,19600.0
2013-05-10 14:00:00,42.87,43.38,42.87,43.38,14400.0,42.87,43.38,42.87,43.38,14400.0
2013-05-10 14:30:00,43.34,43.43,43.22,43.24,42900.0,43.34,43.43,43.22,43.24,42900.0
2013-05-10 15:00:00,43.22,43.34,43.12,43.2,11500.0,43.22,43.34,43.12,43.2,11500.0
2013-05-10 15:30:00,43.22,43.56,43.22,43.56,48800.0,43.22,43.56,43.22,43.56,48800.0
2013-05-13 09:30:00,43.73,43.73,43.02,43.17,11100.0,43.73,43.73,43.02,43.17,11100.0
2013-05-13 10:00:00,43.2,43.59,43.2,43.3,10400.0,43.2,43.59,43.2,43.3,10400.0
2013-05-13 10:30:00,43.29,43.31,43.13,43.13,12200.0,43.29,43.31,43.13,43.13,12200.0
2013-05-13 11:00:00,43.22,43.22,43.04,43.12,1700.0,43.22,43.22,43.04,43.12,1700.0
2013-05-13 11:30:00,43.13,43.15,43.0,43.0,9700.0,43.13,43.15,43.0,43.0,9700.0
2013-05-13 12:00:00,43.01,43.05,42.91,42.91,62100.0,43.01,43.05,42.91,42.91,62100.0
2013-05-13 12:30:00,42.98,42.98,42.74,42.74,5200.0,42.98,42.98,42.74,42.74,5200.0
2013-05-13 13:00:00,42.77,42.79,42.63,42.7,9600.0,42.77,42.79,42.63,42.7,9600.0
2013-05-13 13:30:00,42.64,42.67,42.44,42.52,11400.0,42.64,42.67,42.44,42.52,11400.0
2013-05-13 14:00:00,42.5,42.63,42.46,42.59,14300.0,42.5,42.63,42.46,42.59,14300.0
2013-05-13 14:30:00,42.59,42.69,42.52,42.54,12000.0,42.59,42.69,42.52,42.54,12000.0
2013-05-13 15:00:00,42.53,42.61,42.44,42.44,19300.0,42.53,42.61,42.44,42.44,19300.0
2013-05-13 15:30:00,42.42,42.61,42.33,42.44,60800.0,42.42,42.61,42.33,42.44,60800.0
2013-05-14 09:30:00,42.62,43.42,42.62,43.23,17300.0,42.62,43.42,42.62,43.23,17300.0
2013-05-14 10:00:00,43.26,43.26,43.08,43.13,7000.0,43.26,43.26,43.08,43.13,7000.0
2013-05-14 10:30:00,43.12,43.12,42.97,43.01,10300.0,43.12,43.12,42.97,43.01,10300.0
2013-05-14 11:00:00,43.09,43.09,42.97,43.08,8900.0,43.09,43.09,42.97,43.08,8900.0
2013-05-14 11:30:00,43.06,43.1,43.02,43.03,10300.0,43.06,43.1,43.02,43.03,10300.0
2013-05-14 12:00:00,43.04,43.25,43.03,43.05,64500.0,43.04,43.25,43.03,43.05,64500.0
2013-05-14 12:30:00,43.1,43.1,42.9,42.95,8100.0,43.1,43.1,42.9,42.95,8100.0
2013-05-14 13:00:00,42.95,43.0,42.82,42.83,28400.0,42.95,43.0,42.82,42.83,28400.0
2013-05-14 13:30:00,42.81,42.84,42.59,42.59,16500.0,42.81,42.84,42.59,42.59,16500.0
2013-05-14 14:00:00,42.58,42.58,42.35,42.36,19600.0,42.58,42.58,42.35,42.36,19600.0
2013-05-14 14:30:00,42.39,42.5,42.39,42.42,10900.0,42.39,42.5,42.39,42.42,10900.0
2013-05-14 15:00:00,42.43,42.47,42.13,42.15,45300.0,42.43,42.47,42.13,42.15,45300.0
2013-05-14 15:30:00,42.16,42.26,41.89,41.9,103400.0,42.16,42.26,41.89,41.9,103400.0
2013-05-15 09:30:00,41.92,41.93,41.34,41.52,20300.0,41.92,41.93,41.34,41.52,20300.0
2013-05-15 10:00:00,41.52,41.78,41.35,41.38,15700.0,41.52,41.78,41.35,41.38,15700.0
2013-05-15 10:30:00,41.37,41.65,41.36,41.37,16900.0,41.37,41.65,41.36,41.37,16900.0
2013-05-15 11:00:00,41.39,41.75,41.37,41.45,24400.0,41.39,41.75,41.37,41.45,24400.0
2013-05-15 11:30:00,41.43,41.61,41.41,41.5,11700.0,41.43,41.61,41.41,41.5,11700.0
2013-05-15 12:00:00,41.49,41.6,41.49,41.53,16100.0,41.49,41.6,41.49,41.53,16100.0
2013-05-15 12:30:00,41.5,41.61,41.49,41.53,35300.0,41.5,41.61,41.49,41.53,35300.0
2013-05-15 13:00:00,41.54,41.55,41.35,41.46,35300.0,41.54,41.55,41.35,41.46,35300.0
2013-05-15 13:30:00,41.45,41.46,41.38,41.4,15500.0,41.45,41.46,41.38,41.4,15500.0
2013-05-15 14:00:00,41.41,41.45,41.33,41.4,21700.0,41.41,41.45,41.33,41.4,21700.0
2013-05-15 14:30:00,41.43,41.58,41.43,41.5,74500.0,41.43,41.58,41.43,41.5,74500.0
2013-05-15 15:00:00,41.5,41.55,41.4,41.43,49100.0,41.5,41.55,41.4,41.43,49100.0
2013-05-15 15:30:00,41.42,41.51,41.27,41.37,96000.0,41.42,41.51,41.27,41.37,96000.0
2013-05-16 09:30:00,41.41,41.61,41.38,41.38,18400.0,41.41,41.61,41.38,41.38,18400.0
2013-05-16 10:00:00,41.48,41.51,41.31,41.41,33900.0,41.48,41.51,41.31,41.41,33900.0
2013-05-16 10:30:00,41.47,41.48,41.35,41.46,29100.0,41.47,41.48,41.35,41.46,29100.0
2013-05-16 11:00:00,41.46,41.58,41.39,41.47,39900.0,41.46,41.58,41.39,41.47,39900.0
2013-05-16 11:30:00,41.49,41.62,41.42,41.55,27700.0,41.49,41.62,41.42,41.55,27700.0
2013-05-16 12:00:00,41.54,41.91,41.51,41.9,9300.0,41.54,41.91,41.51,41.9,9300.0
2013-05-16 12:30:00,41.86,41.9,41.77,41.9,11700.0,41.86,41.9,41.77,41.9,11700.0
2013-05-16 13:00:00,41.94,42.0,41.82,41.99,7600.0,41.94,42.0,41.82,41.99,7600.0
2013-05-16 13:30:00,41.98,41.99,41.81,41.83,11000.0,41.98,41.99,41.81,41.83,11000.0
2013-05-16 14:00:00,41.85,42.0,41.77,41.9,33500.0,41.85,42.0,41.77,41.9,33500.0
2013-05-16 14:30:00,41.9,41.97,41.8,41.8,15500.0,41.9,41.97,41.8,41.8,15500.0
2013-05-16 15:00:00,41.8,41.85,41.63,41.78,11900.0,41.8,41.85,41.63,41.78,11900.0
2013-05-16 15:30:00,41.78,41.78,41.56,41.68,29000.0,41.78,41.78,41.56,41.68,29000.0
2013-05-17 09:30:00,41.98,42.06,41.35,41.37,53300.0,41.98,42.06,41.35,41.37,53300.0
2013-05-17 10:00:00,41.37,41.62,41.33,41.48,13700.0,41.37,41.62,41.33,41.48,13700.0
2013-05-17 10:30:00,41.5,41.59,41.34,41.5,44900.0,41.5,41.59,41.34,41.5,44900.0
2013-05-17 11:00:00,41.5,41.84,41.41,41.78,25800.0,41.5,41.84,41.41,41.78,25800.0
2013-05-17 11:30:00,41.76,41.8,41.65,41.7,23600.0,41.76,41.8,41.65,41.7,23600.0
2013-05-17 12:00:00,41.7,41.96,41.7,41.86,47200.0,41.7,41.96,41.7,41.86,47200.0
2013-05-17 12:30:00,41.85,41.89,41.7,41.71,16000.0,41.85,41.89,41.7,41.71,16000.0
2013-05-17 13:00:00,41.69,41.8,41.58,41.71,7400.0,41.69,41.8,41.58,41.71,7400.0
2013-05-17 13:30:00,41.73,41.8,41.7,41.75,12100.0,41.73,41.8,41.7,41.75,12100.0
2013-05-17 14:00:00,41.74,41.79,41.67,41.73,18400.0,41.74,41.79,41.67,41.73,18400.0
2013-05-17 14:30:00,41.72,42.02,41.7,42.0,16400.0,41.72,42.02,41.7,42.0,16400.0
2013-05-17 15:00:00,42.0,42.14,42.0,42.03,15400.0,42.0,42.14,42.0,42.03,15400.0
2013-05-17 15:30:00,42.06,42.1,41.98,42.07,18900.0,42.06,42.1,41.98,42.07,18900.0
2013-05-20 09:30:00,41.93,42.65,41.93,42.65,16800.0,41.93,42.65,41.93,42.65,16800.0
2013-05-20 10:00:00,42.64,42.9,42.53,42.8,11200.0,42.64,42.9,42.53,42.8,11200.0
2013-05-20 10:30:00,42.8,42.85,42.62,42.69,6000.0,42.8,42.85,42.62,42.69,6000.0
2013-05-20 11:00:00,42.69,42.89,42.68,42.81,3700.0,42.69,42.89,42.68,42.81,3700.0
2013-05-20 11:30:00,42.82,42.86,42.67,42.75,83500.0,42.82,42.86,42.67,42.75,83500.0
2013-05-20 12:00:00,42.77,42.89,42.7,42.74,6300.0,42.77,42.89,42.7,42.74,6300.0
2013-05-20 12:30:00,42.72,42.78,42.63,42.73,16000.0,42.72,42.78,42.63,42.73,16000.0
2013-05-20 13:00:00,42.71,42.76,42.53,42.54,5900.0,42.71,42.76,42.53,42.54,5900.0
2013-05-20 13:30:00,42.56,42.65,42.38,42.44,5800.0,42.56,42.65,42.38,42.44,5800.0
2013-05-20 14:00:00,42.43,42.46,42.32,42.44,6300.0,42.43,42.46,42.32,42.44,6300.0
2013-05-20 14:30:00,42.44,42.46,42.25,42.3,9300.0,42.44,42.46,42.25,42.3,9300.0
2013-05-20 15:00:00,42.28,42.33,42.17,42.23,8200.0,42.28,42.33,42.17,42.23,8200.0
2013-05-20 15:30:00,42.21,42.41,42.16,42.39,23600.0,42.21,42.41,42.16,42.39,23600.0
2013-05-21 09:30:00,42.37,42.64,42.28,42.31,38600.0,42.37,42.64,42.28,42.31,38600.0
2013-05-21 10:00:00,42.37,42.38,41.85,41.87,15900.0,42.37,42.38,41.85,41.87,15900.0
2013-05-21 10:30:00,41.83,41.92,41.75,41.81,10300.0,41.83,41.92,41.75,41.81,10300.0
2013-05-21 11:00:00,41.78,41.97,41.77,41.88,28300.0,41.78,41.97,41.77,41.88,28300.0
2013-05-21 11:30:00,41.87,42.1,41.87,42.05,21500.0,41.87,42.1,41.87,42.05,21500.0
2013-05-21 12:00:00,42.02,42.07,42.0,42.06,2800.0,42.02,42.07,42.0,42.06,2800.0
2013-05-21 12:30:00,42.04,42.15,42.04,42.05,5500.0,42.04,42.15,42.04,42.05,5500.0
2013-05-21 13:00:00,42.11,42.14,42.05,42.08,3500.0,42.11,42.14,42.05,42.08,3500.0
2013-05-21 13:30:00,42.1,42.13,42.06,42.06,3500.0,42.1,42.13,42.06,42.06,3500.0
2013-05-21 14:00:00,42.08,42.12,42.03,42.03,10800.0,42.08,42.12,42.03,42.03,10800.0
2013-05-21 14:30:00,42.02,42.17,42.02,42.17,7500.0,42.02,42.17,42.02,42.17,7500.0
2013-05-21 15:00:00,42.13,42.17,42.07,42.12,17700.0,42.13,42.17,42.07,42.12,17700.0
2013-05-21 15:30:00,42.08,42.13,41.86,41.95,34300.0,42.08,42.13,41.86,41.95,34300.0
2013-05-22 09:30:00,41.94,42.16,41.85,41.9,7400.0,41.94,42.16,41.85,41.9,7400.0
2013-05-22 10:00:00,41.94,42.23,41.89,42.23,53100.0,41.94,42.23,41.89,42.23,53100.0
2013-05-22 10:30:00,42.26,42.26,41.81,41.81,14600.0,42.26,42.26,41.81,41.81,14600.0
2013-05-22 11:00:00,41.81,41.93,41.69,41.75,9800.0,41.81,41.93,41.69,41.75,9800.0
2013-05-22 11:30:00,41.77,41.91,41.73,41.77,44700.0,41.77,41.91,41.73,41.77,44700.0
2013-05-22 12:00:00,41.74,41.76,41.69,41.69,53000.0,41.74,41.76,41.69,41.69,53000.0
2013-05-22 12:30:00,41.68,41.68,41.44,41.49,19700.0,41.68,41.68,41.44,41.49,19700.0
2013-05-22 13:00:00,41.48,41.49,41.21,41.3,35400.0,41.48,41.49,41.21,41.3,35400.0
2013-05-22 13:30:00,41.3,41.3,41.17,41.2,24900.0,41.3,41.3,41.17,41.2,24900.0
2013-05-22 14:00:00,41.2,41.24,40.62,40.62,67300.0,41.2,41.24,40.62,40.62,67300.0
2013-05-22 14:30:00,40.64,40.83,40.5,40.69,20700.0,40.64,40.83,40.5,40.69,20700.0
2013-05-22 15:00:00,40.7,40.79,40.21,40.21,23700.0,40.7,40.79,40.21,40.21,23700.0
2013-05-22 15:30:00,40.23,40.44,40.03,40.36,76400.0,40.23,40.44,40.03,40.36,76400.0
2013-05-23 09:30:00,40.14,40.28,40.0,40.13,10500.0,40.14,40.28,40.0,40.13,10500.0
2013-05-23 10:00:00,40.1,40.64,40.1,40.39,9800.0,40.1,40.64,40.1,40.39,9800.0
2013-05-23 10:30:00,40.38,40.49,40.06,40.14,7800.0,40.38,40.49,40.06,40.14,7800.0
2013-05-23 11:00:00,40.13,40.58,40.1,40.58,34100.0,40.13,40.58,40.1,40.58,34100.0
2013-05-23 11:30:00,40.54,40.91,40.5,40.88,45900.0,40.54,40.91,40.5,40.88,45900.0
2013-05-23 12:00:00,40.92,40.97,40.73,40.76,12200.0,40.92,40.97,40.73,40.76,12200.0
2013-05-23 12:30:00,40.76,40.82,40.54,40.82,66800.0,40.76,40.82,40.54,40.82,66800.0
2013-05-23 13:00:00,40.86,40.86,40.26,40.26,11100.0,40.86,40.86,40.26,40.26,11100.0
2013-05-23 13:30:00,40.26,40.45,40.2,40.36,11500.0,40.26,40.45,40.2,40.36,11500.0
2013-05-23 14:00:00,40.52,40.57,40.32,40.32,8100.0,40.52,40.57,40.32,40.32,8100.0
2013-05-23 14:30:00,40.32,40.58,40.26,40.35,12100.0,40.32,40.58,40.26,40.35,12100.0
2013-05-23 15:00:00,40.38,40.48,40.29,40.48,13400.0,40.38,40.48,40.29,40.48,13400.0
2013-05-23 15:30:00,40.49,40.74,40.38,40.62,32400.0,40.49,40.74,40.38,40.62,32400.0
2013-05-24 09:30:00,40.49,40.68,40.31,40.31,4600.0,40.49,40.68,40.31,40.31,4600.0
2013-05-24 10:00:00,40.24,40.27,40.07,40.26,18000.0,40.24,40.27,40.07,40.26,18000.0
2013-05-24 10:30:00,40.25,40.33,40.16,40.25,39800.0,40.25,40.33,40.16,40.25,39800.0
2013-05-24 11:00:00,40.24,40.24,39.92,39.96,33200.0,40.24,40.24,39.92,39.96,33200.0
2013-05-24 11:30:00,39.95,40.07,39.91,39.92,14300.0,39.95,40.07,39.91,39.92,14300.0
2013-05-24 12:00:00,39.97,39.97,39.82,39.93,21000.0,39.97,39.97,39.82,39.93,21000.0
2013-05-24 12:30:00,39.93,39.93,39.75,39.83,12400.0,39.93,39.93,39.75,39.83,12400.0
2013-05-24 13:00:00,39.85,39.89,39.71,39.89,15200.0,39.85,39.89,39.71,39.89,15200.0
2013-05-24 13:30:00,39.9,40.02,39.9,40.0,13800.0,39.9,40.02,39.9,40.0,13800.0
2013-05-24 14:00:00,40.06,40.06,39.89,39.89,30000.0,40.06,40.06,39.89,39.89,30000.0
2013-05-24 14:30:00,39.91,40.03,39.86,40.01,14100.0,39.91,40.03,39.86,40.01,14100.0
2013-05-24 15:00:00,40.03,40.06,39.94,39.96,7600.0,40.03,40.06,39.94,39.96,7600.0
2013-05-24 15:30:00,40.0,40.15,39.97,40.04,33000.0,40.0,40.15,39.97,40.04,33000.0
2013-05-28 09:30:00,40.63,41.4,40.49,40.73,116300.0,40.63,41.4,40.49,40.73,116300.0
2013-05-28 10:00:00,40.74,40.75,40.1,40.29,44400.0,40.74,40.75,40.1,40.29,44400.0
2013-05-28 10:30:00,40.3,40.41,40.14,40.14,49400.0,40.3,40.41,40.14,40.14,49400.0
2013-05-28 11:00:00,40.15,40.16,39.64,39.78,38900.0,40.15,40.16,39.64,39.78,38900.0
2013-05-28 11:30:00,39.78,39.92,39.64,39.66,34100.0,39.78,39.92,39.64,39.66,34100.0
2013-05-28 12:00:00,39.66,40.04,39.66,39.99,112800.0,39.66,40.04,39.66,39.99,112800.0
2013-05-28 12:30:00,39.97,40.24,39.96,40.19,24900.0,39.97,40.24,39.96,40.19,24900.0
2013-05-28 13:00:00,40.19,40.25,39.95,40.03,42300.0,40.19,40.25,39.95,40.03,42300.0
2013-05-28 13:30:00,40.05,40.13,39.81,39.84,33400.0,40.05,40.13,39.81,39.84,33400.0
2013-05-28 14:00:00,39.82,39.94,39.74,39.84,65400.0,39.82,39.94,39.74,39.84,65400.0
2013-05-28 14:30:00,39.8,40.12,39.73,40.04,42500.0,39.8,40.12,39.73,40.04,42500.0
2013-05-28 15:00:00,40.07,40.11,40.0,40.04,54500.0,40.07,40.11,40.0,40.04,54500.0
2013-05-28 15:30:00,40.05,40.8,40.0,40.79,155300.0,40.05,40.8,40.0,40.79,155300.0
2013-05-29 09:30:00,43.42,43.45,41.92,43.0,327500.0,43.42,43.45,41.92,43.0,327500.0
2013-05-29 10:00:00,42.95,43.05,41.7,41.94,165300.0,42.95,43.05,41.7,41.94,165300.0
2013-05-29 10:30:00,41.88,42.11,41.66,41.81,65800.0,41.88,42.11,41.66,41.81,65800.0
2013-05-29 11:00:00,41.86,41.86,41.13,41.3,170800.0,41.86,41.86,41.13,41.3,170800.0
2013-05-29 11:30:00,41.26,41.58,40.93,41.3,77800.0,41.26,41.58,40.93,41.3,77800.0
2013-05-29 12:00:00,41.34,42.05,41.32,41.69,56400.0,41.34,42.05,41.32,41.69,56400.0
2013-05-29 12:30:00,41.69,41.71,40.91,41.11,31200.0,41.69,41.71,40.91,41.11,31200.0
2013-05-29 13:00:00,41.0,41.65,40.97,41.59,46300.0,41.0,41.65,40.97,41.59,46300.0
2013-05-29 13:30:00,41.59,42.34,41.49,42.3,190200.0,41.59,42.34,41.49,42.3,190200.0
2013-05-29 14:00:00,42.26,42.97,41.95,42.54,101500.0,42.26,42.97,41.95,42.54,101500.0
2013-05-29 14:30:00,42.55,42.62,42.15,42.18,99800.0,42.55,42.62,42.15,42.18,99800.0
2013-05-29 15:00:00,42.18,42.44,41.84,41.86,75100.0,42.18,42.44,41.84,41.86,75100.0
2013-05-29 15:30:00,41.91,42.18,41.45,41.53,105700.0,41.91,42.18,41.45,41.53,105700.0
2013-05-30 09:30:00,41.54,41.79,41.23,41.29,17500.0,41.54,41.79,41.23,41.29,17500.0
2013-05-30 10:00:00,41.23,41.44,40.99,41.44,29400.0,41.23,41.44,40.99,41.44,29400.0
2013-05-30 10:30:00,41.4,41.6,41.31,41.42,11800.0,41.4,41.6,41.31,41.42,11800.0
2013-05-30 11:00:00,41.44,41.5,41.32,41.48,22800.0,41.44,41.5,41.32,41.48,22800.0
2013-05-30 11:30:00,41.5,41.97,41.48,41.69,78100.0,41.5,41.97,41.48,41.69,78100.0
2013-05-30 12:00:00,41.69,41.72,41.55,41.66,6900.0,41.69,41.72,41.55,41.66,6900.0
2013-05-30 12:30:00,41.63,41.69,41.57,41.57,5000.0,41.63,41.69,41.57,41.57,5000.0
2013-05-30 13:00:00,41.59,41.61,41.51,41.55,6500.0,41.59,41.61,41.51,41.55,6500.0
2013-05-30 13:30:00,41.6,42.15,41.57,42.08,31600.0,41.6,42.15,41.57,42.08,31600.0
2013-05-30 14:00:00,42.09,42.18,41.99,42.13,9500.0,42.09,42.18,41.99,42.13,9500.0
2013-05-30 14:30:00,42.11,42.64,42.1,42.64,41200.0,42.11,42.64,42.1,42.64,41200.0
2013-05-30 15:00:00,42.62,42.84,42.51,42.64,40900.0,42.62,42.84,42.51,42.64,40900.0
2013-05-30 15:30:00,42.62,42.69,42.52,42.59,48800.0,42.62,42.69,42.52,42.59,48800.0
2013-05-31 09:30:00,41.89,42.0,41.5,41.65,130100.0,41.89,42.0,41.5,41.65,130100.0
2013-05-31 10:00:00,41.69,41.73,41.39,41.71,56400.0,41.69,41.73,41.39,41.71,56400.0
2013-05-31 10:30:00,41.7,41.93,41.61,41.66,27700.0,41.7,41.93,41.61,41.66,27700.0
2013-05-31 11:00:00,41.69,41.79,41.55,41.56,36900.0,41.69,41.79,41.55,41.56,36900.0
2013-05-31 11:30:00,41.51,41.53,41.22,41.24,17000.0,41.51,41.53,41.22,41.24,17000.0
2013-05-31 12:00:00,41.24,41.27,40.87,40.95,48200.0,41.24,41.27,40.87,40.95,48200.0
2013-05-31 12:30:00,40.95,40.98,40.69,40.9,69800.0,40.95,40.98,40.69,40.9,69800.0
2013-05-31 13:00:00,40.86,41.16,40.86,41.16,32600.0,40.86,41.16,40.86,41.16,32600.0
2013-05-31 13:30:00,41.13,41.26,41.04,41.17,25700.0,41.13,41.26,41.04,41.17,25700.0
2013-05-31 14:00:00,41.17,41.17,40.98,40.98,26900.0,41.17,41.17,40.98,40.98,26900.0
2013-05-31 14:30:00,41.01,41.01,40.63,40.68,19800.0,41.01,41.01,40.63,40.68,19800.0
2013-05-31 15:00:00,40.71,41.0,40.66,40.98,50200.0,40.71,41.0,40.66,40.98,50200.0
2013-05-31 15:30:00,40.98,41.12,40.8,40.95,149000.0,40.98,41.12,40.8,40.95,149000.0
2013-06-03 09:30:00,40.87,40.97,40.0,40.0,37800.0,40.87,40.97,40.0,40.0,37800.0
2013-06-03 10:00:00,39.94,40.66,39.78,40.37,29300.0,39.94,40.66,39.78,40.37,29300.0
2013-06-03 10:30:00,40.38,40.38,39.51,39.55,37000.0,40.38,40.38,39.51,39.55,37000.0
2013-06-03 11:00:00,39.53,39.55,39.1,39.1,38900.0,39.53,39.55,39.1,39.1,38900.0
2013-06-03 11:30:00,39.09,39.13,39.0,39.11,36100.0,39.09,39.13,39.0,39.11,36100.0
2013-06-03 12:00:00,39.13,39.25,39.01,39.01,26600.0,39.13,39.25,39.01,39.01,26600.0
2013-06-03 12:30:00,39.02,39.5,38.98,39.45,59800.0,39.02,39.5,38.98,39.45,59800.0
2013-06-03 13:00:00,39.44,39.63,39.44,39.53,17500.0,39.44,39.63,39.44,39.53,17500.0
2013-06-03 13:30:00,39.53,39.55,39.23,39.28,39900.0,39.53,39.55,39.23,39.28,39900.0
2013-06-03 14:00:00,39.28,39.35,39.03,39.05,19200.0,39.28,39.35,39.03,39.05,19200.0
2013-06-03 14:30:00,39.03,39.33,38.86,39.19,38000.0,39.03,39.33,38.86,39.19,38000.0
2013-06-03 15:00:00,39.15,39.22,38.95,39.06,25500.0,39.15,39.22,38.95,39.06,25500.0
2013-06-03 15:30:00,39.09,39.45,39.02,39.41,51200.0,39.09,39.45,39.02,39.41,51200.0
2013-06-04 09:30:00,39.32,39.52,38.95,39.06,10500.0,39.32,39.52,38.95,39.06,10500.0
2013-06-04 10:00:00,39.01,39.1,38.83,39.08,17100.0,39.01,39.1,38.83,39.08,17100.0
2013-06-04 10:30:00,39.09,39.25,38.97,39.08,42100.0,39.09,39.25,38.97,39.08,42100.0
2013-06-04 11:00:00,39.09,39.21,39.03,39.21,43800.0,39.09,39.21,39.03,39.21,43800.0
2013-06-04 11:30:00,39.19,39.22,39.08,39.16,11200.0,39.19,39.22,39.08,39.16,11200.0
2013-06-04 12:00:00,39.15,39.15,38.94,38.96,16500.0,39.15,39.15,38.94,38.96,16500.0
2013-06-04 12:30:00,38.93,39.05,38.88,39.05,15900.0,38.93,39.05,38.88,39.05,15900.0
2013-06-04 13:00:00,39.02,39.09,38.85,38.88,17600.0,39.02,39.09,38.85,38.88,17600.0
2013-06-04 13:30:00,38.9,39.01,38.8,39.01,54700.0,38.9,39.01,38.8,39.01,54700.0
2013-06-04 14:00:00,38.99,39.03,38.62,38.68,36800.0,38.99,39.03,38.62,38.68,36800.0
2013-06-04 14:30:00,38.73,38.89,38.68,38.82,27600.0,38.73,38.89,38.68,38.82,27600.0
2013-06-04 15:00:00,38.84,38.95,38.74,38.91,44300.0,38.84,38.95,38.74,38.91,44300.0
2013-06-04 15:30:00,38.91,39.1,38.84,38.88,69300.0,38.91,39.1,38.84,38.88,69300.0
2013-06-05 09:30:00,38.46,38.58,37.36,37.98,199200.0,38.46,38.58,37.36,37.98,199200.0
2013-06-05 10:00:00,37.98,38.15,37.31,38.0,85600.0,37.98,38.15,37.31,38.0,85600.0
2013-06-05 10:30:00,38.02,38.31,37.9,38.2,51700.0,38.02,38.31,37.9,38.2,51700.0
2013-06-05 11:00:00,38.2,38.2,37.99,38.07,23000.0,38.2,38.2,37.99,38.07,23000.0
2013-06-05 11:30:00,38.08,38.53,38.01,38.3,23300.0,38.08,38.53,38.01,38.3,23300.0
2013-06-05 12:00:00,38.3,38.42,38.21,38.38,30800.0,38.3,38.42,38.21,38.38,30800.0
2013-06-05 12:30:00,38.36,38.4,38.3,38.33,27400.0,38.36,38.4,38.3,38.33,27400.0
2013-06-05 13:00:00,38.35,38.54,38.35,38.45,28000.0,38.35,38.54,38.35,38.45,28000.0
2013-06-05 13:30:00,38.49,38.57,38.44,38.47,19600.0,38.49,38.57,38.44,38.47,19600.0
2013-06-05 14:00:00,38.48,38.59,38.44,38.49,16600.0,38.48,38.59,38.44,38.49,16600.0
2013-06-05 14:30:00,38.48,38.7,38.4,38.6,19600.0,38.48,38.7,38.4,38.6,19600.0
2013-06-05 15:00:00,38.59,38.6,38.25,38.59,44000.0,38.59,38.6,38.25,38.59,44000.0
2013-06-05 15:30:00,38.6,38.61,38.52,38.57,86200.0,38.6,38.61,38.52,38.57,86200.0
2013-06-06 09:30:00,38.51,38.64,38.27,38.61,19900.0,38.51,38.64,38.27,38.61,19900.0
2013-06-06 10:00:00,38.6,38.62,38.11,38.18,49700.0,38.6,38.62,38.11,38.18,49700.0
2013-06-06 10:30:00,38.19,38.22,37.88,38.01,39500.0,38.19,38.22,37.88,38.01,39500.0
2013-06-06 11:00:00,38.0,38.27,38.0,38.24,44500.0,38.0,38.27,38.0,38.24,44500.0
2013-06-06 11:30:00,38.25,38.27,38.09,38.11,46300.0,38.25,38.27,38.09,38.11,46300.0
2013-06-06 12:00:00,38.08,38.18,37.93,37.93,26900.0,38.08,38.18,37.93,37.93,26900.0
2013-06-06 12:30:00,38.0,38.2,38.0,38.14,9900.0,38.0,38.2,38.0,38.14,9900.0
2013-06-06 13:00:00,38.16,38.18,38.07,38.12,23400.0,38.16,38.18,38.07,38.12,23400.0
2013-06-06 13:30:00,38.13,38.43,38.13,38.34,24100.0,38.13,38.43,38.13,38.34,24100.0
2013-06-06 14:00:00,38.34,38.56,38.26,38.55,26200.0,38.34,38.56,38.26,38.55,26200.0
2013-06-06 14:30:00,38.55,38.59,38.46,38.5,23100.0,38.55,38.59,38.46,38.5,23100.0
2013-06-06 15:00:00,38.5,38.59,38.46,38.52,37000.0,38.5,38.59,38.46,38.52,37000.0
2013-06-06 15:30:00,38.53,38.7,38.52,38.7,72800.0,38.53,38.7,38.52,38.7,72800.0
2013-06-07 09:30:00,38.77,38.94,38.38,38.89,43900.0,38.77,38.94,38.38,38.89,43900.0
2013-06-07 10:00:00,38.85,39.0,38.57,38.6,47200.0,38.85,39.0,38.57,38.6,47200.0
2013-06-07 10:30:00,38.55,38.88,38.48,38.56,39400.0,38.55,38.88,38.48,38.56,39400.0
2013-06-07 11:00:00,38.52,39.18,38.52,39.14,24800.0,38.52,39.18,38.52,39.14,24800.0
2013-06-07 11:30:00,39.11,39.28,39.04,39.25,12900.0,39.11,39.28,39.04,39.25,12900.0
2013-06-07 12:00:00,39.29,39.36,39.19,39.36,15000.0,39.29,39.36,39.19,39.36,15000.0
2013-06-07 12:30:00,39.36,39.41,39.2,39.32,11900.0,39.36,39.41,39.2,39.32,11900.0
2013-06-07 13:00:00,39.33,39.47,39.33,39.34,33100.0,39.33,39.47,39.33,39.34,33100.0
2013-06-07 13:30:00,39.33,39.61,39.27,39.57,42400.0,39.33,39.61,39.27,39.57,42400.0
2013-06-07 14:00:00,39.57,39.7,39.44,39.5,12800.0,39.57,39.7,39.44,39.5,12800.0
2013-06-07 14:30:00,39.48,39.69,39.48,39.6,14000.0,39.48,39.69,39.48,39.6,14000.0
2013-06-07 15:00:00,39.61,39.62,39.47,39.56,18400.0,39.61,39.62,39.47,39.56,18400.0
2013-06-07 15:30:00,39.58,39.67,39.48,39.48,87900.0,39.58,39.67,39.48,39.48,87900.0
2013-06-10 09:30:00,39.49,39.49,39.29,39.43,12500.0,39.49,39.49,39.29,39.43,12500.0
2013-06-10 10:00:00,39.4,39.83,39.26,39.82,43500.0,39.4,39.83,39.26,39.82,43500.0
2013-06-10 10:30:00,39.83,39.85,39.38,39.49,39600.0,39.83,39.85,39.38,39.49,39600.0
2013-06-10 11:00:00,39.51,39.87,39.5,39.8,40300.0,39.51,39.87,39.5,39.8,40300.0
2013-06-10 11:30:00,39.82,40.0,39.8,39.83,29600.0,39.82,40.0,39.8,39.83,29600.0
2013-06-10 12:00:00,39.82,40.22,39.81,40.19,49600.0,39.82,40.22,39.81,40.19,49600.0
2013-06-10 12:30:00,40.17,40.2,40.07,40.17,35300.0,40.17,40.2,40.07,40.17,35300.0
2013-06-10 13:00:00,40.17,40.43,40.13,40.43,54900.0,40.17,40.43,40.13,40.43,54900.0
2013-06-10 13:30:00,40.44,40.5,40.38,40.4,58300.0,40.44,40.5,40.38,40.4,58300.0
2013-06-10 14:00:00,40.4,40.61,40.36,40.61,47900.0,40.4,40.61,40.36,40.61,47900.0
2013-06-10 14:30:00,40.59,40.67,40.43,40.57,68300.0,40.59,40.67,40.43,40.57,68300.0
2013-06-10 15:00:00,40.57,40.7,40.46,40.67,83200.0,40.57,40.7,40.46,40.67,83200.0
2013-06-10 15:30:00,40.68,40.77,40.62,40.75,125000.0,40.68,40.77,40.62,40.75,125000.0
2013-06-11 09:30:00,39.93,40.66,39.24,40.19,59400.0,39.93,40.66,39.24,40.19,59400.0
2013-06-11 10:00:00,40.19,40.65,40.17,40.59,25600.0,40.19,40.65,40.17,40.59,25600.0
2013-06-11 10:30:00,40.62,40.88,40.54,40.69,26500.0,40.62,40.88,40.54,40.69,26500.0
2013-06-11 11:00:00,40.73,40.94,40.7,40.88,75300.0,40.73,40.94,40.7,40.88,75300.0
2013-06-11 11:30:00,40.88,40.91,40.46,40.61,38000.0,40.88,40.91,40.46,40.61,38000.0
2013-06-11 12:00:00,40.61,40.72,40.52,40.56,29400.0,40.61,40.72,40.52,40.56,29400.0
2013-06-11 12:30:00,40.54,40.96,40.54,40.63,51200.0,40.54,40.96,40.54,40.63,51200.0
2013-06-11 13:00:00,40.63,40.77,40.55,40.56,25600.0,40.63,40.77,40.55,40.56,25600.0
2013-06-11 13:30:00,40.57,40.77,40.47,40.53,32800.0,40.57,40.77,40.47,40.53,32800.0
2013-06-11 14:00:00,40.54,40.77,40.49,40.74,36200.0,40.54,40.77,40.49,40.74,36200.0
2013-06-11 14:30:00,40.77,40.79,40.37,40.65,33900.0,40.77,40.79,40.37,40.65,33900.0
2013-06-11 15:00:00,40.65,40.71,40.47,40.57,45800.0,40.65,40.71,40.47,40.57,45800.0
2013-06-11 15:30:00,40.58,40.59,40.36,40.48,89100.0,40.58,40.59,40.36,40.48,89100.0
2013-06-12 09:30:00,40.04,40.19,38.81,39.11,111600.0,40.04,40.19,38.81,39.11,111600.0
2013-06-12 10:00:00,39.12,40.04,39.01,39.97,96900.0,39.12,40.04,39.01,39.97,96900.0
2013-06-12 10:30:00,39.86,40.2,39.6,39.86,89500.0,39.86,40.2,39.6,39.86,89500.0
2013-06-12 11:00:00,39.85,40.07,39.83,40.05,45900.0,39.85,40.07,39.83,40.05,45900.0
2013-06-12 11:30:00,40.03,40.09,39.93,39.96,20500.0,40.03,40.09,39.93,39.96,20500.0
2013-06-12 12:00:00,39.95,40.04,39.92,39.97,31800.0,39.95,40.04,39.92,39.97,31800.0
2013-06-12 12:30:00,39.98,40.15,39.85,40.14,28200.0,39.98,40.15,39.85,40.14,28200.0
2013-06-12 13:00:00,40.11,40.21,40.05,40.05,10900.0,40.11,40.21,40.05,40.05,10900.0
2013-06-12 13:30:00,40.06,40.17,40.05,40.17,25800.0,40.06,40.17,40.05,40.17,25800.0
2013-06-12 14:00:00,40.13,40.16,39.92,40.05,72900.0,40.13,40.16,39.92,40.05,72900.0
2013-06-12 14:30:00,40.05,40.17,39.88,40.14,52000.0,40.05,40.17,39.88,40.14,52000.0
2013-06-12 15:00:00,40.13,40.16,40.05,40.12,36100.0,40.13,40.16,40.05,40.12,36100.0
2013-06-12 15:30:00,40.12,40.15,40.08,40.11,87100.0,40.12,40.15,40.08,40.11,87100.0
2013-06-13 09:30:00,40.0,40.04,39.54,39.8,10400.0,40.0,40.04,39.54,39.8,10400.0
2013-06-13 10:00:00,39.83,40.09,39.74,40.09,11400.0,39.83,40.09,39.74,40.09,11400.0
2013-06-13 10:30:00,40.07,40.2,40.05,40.11,25300.0,40.07,40.2,40.05,40.11,25300.0
2013-06-13 11:00:00,40.12,40.19,40.09,40.18,18500.0,40.12,40.19,40.09,40.18,18500.0
2013-06-13 11:30:00,40.14,40.25,40.14,40.22,41600.0,40.14,40.25,40.14,40.22,41600.0
2013-06-13 12:00:00,40.22,40.27,40.22,40.24,14900.0,40.22,40.27,40.22,40.24,14900.0
2013-06-13 12:30:00,40.27,40.27,40.18,40.25,12100.0,40.27,40.27,40.18,40.25,12100.0
2013-06-13 13:00:00,40.25,40.27,40.16,40.24,11200.0,40.25,40.27,40.16,40.24,11200.0
2013-06-13 13:30:00,40.26,40.28,40.21,40.24,20200.0,40.26,40.28,40.21,40.24,20200.0
2013-06-13 14:00:00,40.25,40.38,40.24,40.33,18700.0,40.25,40.38,40.24,40.33,18700.0
2013-06-13 14:30:00,40.33,40.41,40.32,40.39,14200.0,40.33,40.41,40.32,40.39,14200.0
2013-06-13 15:00:00,40.38,40.51,40.37,40.5,23400.0,40.38,40.51,40.37,40.5,23400.0
2013-06-13 15:30:00,40.5,40.58,40.5,40.51,50100.0,40.5,40.58,40.5,40.51,50100.0
2013-06-14 09:30:00,40.48,40.48,40.0,40.04,48000.0,40.48,40.48,40.0,40.04,48000.0
2013-06-14 10:00:00,40.02,40.14,40.0,40.05,9300.0,40.02,40.14,40.0,40.05,9300.0
2013-06-14 10:30:00,40.02,40.13,39.91,39.98,17200.0,40.02,40.13,39.91,39.98,17200.0
2013-06-14 11:00:00,39.92,40.07,39.89,40.0,11100.0,39.92,40.07,39.89,40.0,11100.0
2013-06-14 11:30:00,39.97,40.19,39.89,40.19,18700.0,39.97,40.19,39.89,40.19,18700.0
2013-06-14 12:00:00,40.2,40.36,40.13,40.31,13900.0,40.2,40.36,40.13,40.31,13900.0
2013-06-14 12:30:00,40.3,40.32,40.1,40.13,10100.0,40.3,40.32,40.1,40.13,10100.0
2013-06-14 13:00:00,40.12,40.2,39.98,40.02,13200.0,40.12,40.2,39.98,40.02,13200.0
2013-06-14 13:30:00,40.03,40.14,40.03,40.08,13100.0,40.03,40.14,40.03,40.08,13100.0
2013-06-14 14:00:00,40.05,40.16,40.0,40.06,22500.0,40.05,40.16,40.0,40.06,22500.0
2013-06-14 14:30:00,40.05,40.16,40.01,40.05,9900.0,40.05,40.16,40.01,40.05,9900.0
2013-06-14 15:00:00,40.05,40.15,40.04,40.15,25200.0,40.05,40.15,40.04,40.15,25200.0
2013-06-14 15:30:00,40.16,40.24,39.99,40.0,62100.0,40.16,40.24,39.99,40.0,62100.0
2013-06-17 09:30:00,40.3,40.41,40.05,40.08,28200.0,40.3,40.41,40.05,40.08,28200.0
2013-06-17 10:00:00,40.09,40.92,40.06,40.67,51300.0,40.09,40.92,40.06,40.67,51300.0
2013-06-17 10:30:00,40.65,40.84,40.61,40.75,25700.0,40.65,40.84,40.61,40.75,25700.0
2013-06-17 11:00:00,40.75,40.93,40.71,40.91,30300.0,40.75,40.93,40.71,40.91,30300.0
2013-06-17 11:30:00,40.93,41.24,40.93,41.02,31700.0,40.93,41.24,40.93,41.02,31700.0
2013-06-17 12:00:00,41.09,41.41,41.08,41.23,30500.0,41.09,41.41,41.08,41.23,30500.0
2013-06-17 12:30:00,41.2,41.35,41.19,41.26,32800.0,41.2,41.35,41.19,41.26,32800.0
2013-06-17 13:00:00,41.27,41.66,41.27,41.63,32300.0,41.27,41.66,41.27,41.63,32300.0
2013-06-17 13:30:00,41.58,41.64,41.37,41.49,33400.0,41.58,41.64,41.37,41.49,33400.0
2013-06-17 14:00:00,41.48,41.58,41.41,41.53,41000.0,41.48,41.58,41.41,41.53,41000.0
2013-06-17 14:30:00,41.53,41.58,41.41,41.45,52600.0,41.53,41.58,41.41,41.45,52600.0
2013-06-17 15:00:00,41.46,41.52,41.4,41.52,51600.0,41.46,41.52,41.4,41.52,51600.0
2013-06-17 15:30:00,41.52,41.87,41.52,41.87,132500.0,41.52,41.87,41.52,41.87,132500.0
2013-06-18 09:30:00,41.85,42.67,41.61,42.58,54300.0,41.85,42.67,41.61,42.58,54300.0
2013-06-18 10:00:00,42.5,42.75,42.49,42.52,18900.0,42.5,42.75,42.49,42.52,18900.0
2013-06-18 10:30:00,42.55,42.66,42.45,42.58,26500.0,42.55,42.66,42.45,42.58,26500.0
2013-06-18 11:00:00,42.59,42.72,42.53,42.69,19700.0,42.59,42.72,42.53,42.69,19700.0
2013-06-18 11:30:00,42.67,42.71,42.41,42.41,40700.0,42.67,42.71,42.41,42.41,40700.0
2013-06-18 12:00:00,42.42,42.45,42.24,42.43,48200.0,42.42,42.45,42.24,42.43,48200.0
2013-06-18 12:30:00,42.41,42.46,42.4,42.4,20100.0,42.41,42.46,42.4,42.4,20100.0
2013-06-18 13:00:00,42.4,42.51,42.33,42.5,35800.0,42.4,42.51,42.33,42.5,35800.0
2013-06-18 13:30:00,42.5,42.6,42.41,42.53,42300.0,42.5,42.6,42.41,42.53,42300.0
2013-06-18 14:00:00,42.52,42.68,42.47,42.66,32900.0,42.52,42.68,42.47,42.66,32900.0
2013-06-18 14:30:00,42.66,42.93,42.61,42.93,78800.0,42.66,42.93,42.61,42.93,78800.0
2013-06-18 15:00:00,42.9,43.09,42.67,42.86,102700.0,42.9,43.09,42.67,42.86,102700.0
2013-06-18 15:30:00,42.85,42.92,42.62,42.9,174900.0,42.85,42.92,42.62,42.9,174900.0
2013-06-19 09:30:00,42.93,42.97,42.4,42.52,40900.0,42.93,42.97,42.4,42.52,40900.0
2013-06-19 10:00:00,42.51,43.01,42.47,42.93,13600.0,42.51,43.01,42.47,42.93,13600.0
2013-06-19 10:30:00,42.92,43.08,42.87,43.0,59000.0,42.92,43.08,42.87,43.0,59000.0
2013-06-19 11:00:00,42.98,43.06,42.94,43.0,16200.0,42.98,43.06,42.94,43.0,16200.0
2013-06-19 11:30:00,43.0,43.0,42.75,42.8,18000.0,43.0,43.0,42.75,42.8,18000.0
2013-06-19 12:00:00,42.83,42.96,42.78,42.96,11300.0,42.83,42.96,42.78,42.96,11300.0
2013-06-19 12:30:00,42.96,42.98,42.88,42.93,11100.0,42.96,42.98,42.88,42.93,11100.0
2013-06-19 13:00:00,42.91,42.97,42.77,42.77,17000.0,42.91,42.97,42.77,42.77,17000.0
2013-06-19 13:30:00,42.75,42.87,42.61,42.61,24700.0,42.75,42.87,42.61,42.61,24700.0
2013-06-19 14:00:00,42.61,42.95,42.47,42.82,24100.0,42.61,42.95,42.47,42.82,24100.0
2013-06-19 14:30:00,42.78,42.85,42.12,42.17,49400.0,42.78,42.85,42.12,42.17,49400.0
2013-06-19 15:00:00,42.17,42.31,42.08,42.3,70500.0,42.17,42.31,42.08,42.3,70500.0
2013-06-19 15:30:00,42.27,42.28,41.89,41.99,78300.0,42.27,42.28,41.89,41.99,78300.0
2013-06-20 09:30:00,41.09,41.88,38.15,41.87,63800.0,41.09,41.88,38.15,41.87,63800.0
2013-06-20 10:00:00,41.88,42.24,41.88,42.23,60900.0,41.88,42.24,41.88,42.23,60900.0
2013-06-20 10:30:00,42.23,42.44,41.91,41.91,33400.0,42.23,42.44,41.91,41.91,33400.0
2013-06-20 11:00:00,41.87,41.87,41.47,41.7,24300.0,41.87,41.87,41.47,41.7,24300.0
2013-06-20 11:30:00,41.71,41.75,41.55,41.58,21700.0,41.71,41.75,41.55,41.58,21700.0
2013-06-20 12:00:00,41.6,41.72,41.52,41.55,23800.0,41.6,41.72,41.52,41.55,23800.0
2013-06-20 12:30:00,41.55,41.62,41.26,41.32,29700.0,41.55,41.62,41.26,41.32,29700.0
2013-06-20 13:00:00,41.3,41.44,41.3,41.39,30800.0,41.3,41.44,41.3,41.39,30800.0
2013-06-20 13:30:00,41.39,41.48,41.3,41.38,25100.0,41.39,41.48,41.3,41.38,25100.0
2013-06-20 14:00:00,41.41,41.5,41.26,41.3,33900.0,41.41,41.5,41.26,41.3,33900.0
2013-06-20 14:30:00,41.26,41.29,40.97,41.06,40000.0,41.26,41.29,40.97,41.06,40000.0
2013-06-20 15:00:00,41.06,41.2,40.99,41.14,37900.0,41.06,41.2,40.99,41.14,37900.0
2013-06-20 15:30:00,41.14,41.16,40.86,41.03,94400.0,41.14,41.16,40.86,41.03,94400.0
2013-06-21 09:30:00,41.26,41.38,40.57,41.01,82200.0,41.26,41.38,40.57,41.01,82200.0
2013-06-21 10:00:00,41.02,41.07,40.58,40.73,32300.0,41.02,41.07,40.58,40.73,32300.0
2013-06-21 10:30:00,40.69,40.87,40.32,40.71,34100.0,40.69,40.87,40.32,40.71,34100.0
2013-06-21 11:00:00,40.76,40.78,40.23,40.33,41300.0,40.76,40.78,40.23,40.33,41300.0
2013-06-21 11:30:00,40.3,40.42,40.18,40.32,26200.0,40.3,40.42,40.18,40.32,26200.0
2013-06-21 12:00:00,40.33,40.49,40.33,40.43,28800.0,40.33,40.49,40.33,40.43,28800.0
2013-06-21 12:30:00,40.44,40.61,40.31,40.5,44500.0,40.44,40.61,40.31,40.5,44500.0
2013-06-21 13:00:00,40.53,40.59,40.28,40.31,31400.0,40.53,40.59,40.28,40.31,31400.0
2013-06-21 13:30:00,40.31,40.34,40.1,40.12,24100.0,40.31,40.34,40.1,40.12,24100.0
2013-06-21 14:00:00,40.13,40.43,40.12,40.4,17000.0,40.13,40.43,40.12,40.4,17000.0
2013-06-21 14:30:00,40.41,40.44,40.3,40.35,32200.0,40.41,40.44,40.3,40.35,32200.0
2013-06-21 15:00:00,40.37,40.6,40.33,40.37,71200.0,40.37,40.6,40.33,40.37,71200.0
2013-06-21 15:30:00,40.37,40.37,40.05,40.17,81400.0,40.37,40.37,40.05,40.17,81400.0
2013-06-24 09:30:00,39.79,40.13,39.68,39.82,46900.0,39.79,40.13,39.68,39.82,46900.0
2013-06-24 10:00:00,39.79,39.98,39.72,39.96,38100.0,39.79,39.98,39.72,39.96,38100.0
2013-06-24 10:30:00,39.95,39.99,39.81,39.84,57300.0,39.95,39.99,39.81,39.84,57300.0
2013-06-24 11:00:00,39.82,40.01,39.82,39.84,38300.0,39.82,40.01,39.82,39.84,38300.0
2013-06-24 11:30:00,39.84,40.25,39.84,40.19,27100.0,39.84,40.25,39.84,40.19,27100.0
2013-06-24 12:00:00,40.25,40.31,40.1,40.16,28200.0,40.25,40.31,40.1,40.16,28200.0
2013-06-24 12:30:00,40.17,40.23,39.99,40.11,37600.0,40.17,40.23,39.99,40.11,37600.0
2013-06-24 13:00:00,40.09,40.13,39.99,40.06,35200.0,40.09,40.13,39.99,40.06,35200.0
2013-06-24 13:30:00,40.08,40.43,40.03,40.43,48800.0,40.08,40.43,40.03,40.43,48800.0
2013-06-24 14:00:00,40.44,40.91,40.44,40.91,27700.0,40.44,40.91,40.44,40.91,27700.0
2013-06-24 14:30:00,40.9,41.23,40.87,41.13,35100.0,40.9,41.23,40.87,41.13,35100.0
2013-06-24 15:00:00,41.14,41.56,41.14,41.49,82200.0,41.14,41.56,41.14,41.49,82200.0
2013-06-24 15:30:00,41.49,42.0,41.47,41.88,137100.0,41.49,42.0,41.47,41.88,137100.0
2013-06-25 09:30:00,42.16,42.56,41.8,41.9,27500.0,42.16,42.56,41.8,41.9,27500.0
2013-06-25 10:00:00,41.89,42.13,41.78,41.83,18800.0,41.89,42.13,41.78,41.83,18800.0
2013-06-25 10:30:00,41.82,42.0,41.76,41.98,13100.0,41.82,42.0,41.76,41.98,13100.0
2013-06-25 11:00:00,41.95,42.09,41.88,41.9,24400.0,41.95,42.09,41.88,41.9,24400.0
2013-06-25 11:30:00,41.9,41.99,41.8,41.97,20100.0,41.9,41.99,41.8,41.97,20100.0
2013-06-25 12:00:00,41.98,41.98,41.79,41.87,28300.0,41.98,41.98,41.79,41.87,28300.0
2013-06-25 12:30:00,41.85,41.9,41.75,41.8,27100.0,41.85,41.9,41.75,41.8,27100.0
2013-06-25 13:00:00,41.83,41.92,41.81,41.9,23400.0,41.83,41.92,41.81,41.9,23400.0
2013-06-25 13:30:00,41.9,41.94,41.83,41.87,24900.0,41.9,41.94,41.83,41.87,24900.0
2013-06-25 14:00:00,41.87,41.89,41.71,41.77,24800.0,41.87,41.89,41.71,41.77,24800.0
2013-06-25 14:30:00,41.75,41.83,41.61,41.64,19500.0,41.75,41.83,41.61,41.64,19500.0
2013-06-25 15:00:00,41.65,41.7,41.55,41.6,40600.0,41.65,41.7,41.55,41.6,40600.0
2013-06-25 15:30:00,41.59,41.62,41.45,41.58,118700.0,41.59,41.62,41.45,41.58,118700.0
2013-06-26 09:30:00,41.94,42.25,41.89,42.01,13000.0,41.94,42.25,41.89,42.01,13000.0
2013-06-26 10:00:00,42.04,42.3,41.99,42.23,18600.0,42.04,42.3,41.99,42.23,18600.0
2013-06-26 10:30:00,42.23,42.32,42.0,42.16,10900.0,42.23,42.32,42.0,42.16,10900.0
2013-06-26 11:00:00,42.14,42.38,42.07,42.24,15200.0,42.14,42.38,42.07,42.24,15200.0
2013-06-26 11:30:00,42.25,42.3,42.07,42.25,15800.0,42.25,42.3,42.07,42.25,15800.0
2013-06-26 12:00:00,42.22,42.79,42.21,42.77,21100.0,42.22,42.79,42.21,42.77,21100.0
2013-06-26 12:30:00,42.79,42.96,42.77,42.87,35900.0,42.79,42.96,42.77,42.87,35900.0
2013-06-26 13:00:00,42.87,42.92,42.67,42.71,30500.0,42.87,42.92,42.67,42.71,30500.0
2013-06-26 13:30:00,42.7,42.88,42.67,42.85,18600.0,42.7,42.88,42.67,42.85,18600.0
2013-06-26 14:00:00,42.88,42.88,42.71,42.86,35600.0,42.88,42.88,42.71,42.86,35600.0
2013-06-26 14:30:00,42.87,43.07,42.8,43.03,37600.0,42.87,43.07,42.8,43.03,37600.0
2013-06-26 15:00:00,43.05,43.1,42.89,42.94,48900.0,43.05,43.1,42.89,42.94,48900.0
2013-06-26 15:30:00,42.94,43.01,42.82,42.89,119200.0,42.94,43.01,42.82,42.89,119200.0
2013-06-27 09:30:00,43.04,43.04,42.63,42.78,30000.0,43.04,43.04,42.63,42.78,30000.0
2013-06-27 10:00:00,42.78,42.81,42.49,42.66,32400.0,42.78,42.81,42.49,42.66,32400.0
2013-06-27 10:30:00,42.66,42.73,42.4,42.44,29500.0,42.66,42.73,42.4,42.44,29500.0
2013-06-27 11:00:00,42.44,42.5,41.9,41.91,31400.0,42.44,42.5,41.9,41.91,31400.0
2013-06-27 11:30:00,41.91,42.31,41.91,42.26,29000.0,41.91,42.31,41.91,42.26,29000.0
2013-06-27 12:00:00,42.26,42.3,42.15,42.16,24800.0,42.26,42.3,42.15,42.16,24800.0
2013-06-27 12:30:00,42.16,42.3,42.04,42.18,23200.0,42.16,42.3,42.04,42.18,23200.0
2013-06-27 13:00:00,42.16,42.22,41.98,42.11,21300.0,42.16,42.22,41.98,42.11,21300.0
2013-06-27 13:30:00,42.1,42.18,41.92,42.03,26500.0,42.1,42.18,41.92,42.03,26500.0
2013-06-27 14:00:00,42.01,42.01,41.82,41.97,25000.0,42.01,42.01,41.82,41.97,25000.0
2013-06-27 14:30:00,41.95,42.1,41.89,42.07,28300.0,41.95,42.1,41.89,42.07,28300.0
2013-06-27 15:00:00,42.08,42.13,42.02,42.07,39900.0,42.08,42.13,42.02,42.07,39900.0
2013-06-27 15:30:00,42.09,42.54,42.06,42.32,103700.0,42.09,42.54,42.06,42.32,103700.0
2013-06-28 09:30:00,42.1,42.37,41.65,41.78,19200.0,42.1,42.37,41.65,41.78,19200.0
2013-06-28 10:00:00,41.79,41.84,41.44,41.84,28100.0,41.79,41.84,41.44,41.84,28100.0
2013-06-28 10:30:00,41.86,41.99,41.71,41.99,13000.0,41.86,41.99,41.71,41.99,13000.0
2013-06-28 11:00:00,42.0,42.16,41.6,41.6,17600.0,42.0,42.16,41.6,41.6,17600.0
2013-06-28 11:30:00,41.66,41.74,41.48,41.52,20900.0,41.66,41.74,41.48,41.52,20900.0
2013-06-28 12:00:00,41.52,41.59,41.38,41.57,17600.0,41.52,41.59,41.38,41.57,17600.0
2013-06-28 12:30:00,41.65,41.8,41.48,41.79,17900.0,41.65,41.8,41.48,41.79,17900.0
2013-06-28 13:00:00,41.79,41.79,41.43,41.56,24900.0,41.79,41.79,41.43,41.56,24900.0
2013-06-28 13:30:00,41.56,41.6,41.38,41.57,32800.0,41.56,41.6,41.38,41.57,32800.0
2013-06-28 14:00:00,41.59,41.87,41.52,41.87,29200.0,41.59,41.87,41.52,41.87,29200.0
2013-06-28 14:30:00,41.86,42.07,41.8,41.92,29500.0,41.86,42.07,41.8,41.92,29500.0
2013-06-28 15:00:00,41.92,42.19,41.92,42.15,39500.0,41.92,42.19,41.92,42.15,39500.0
2013-06-28 15:30:00,42.16,42.27,41.86,42.06,300800.0,42.16,42.27,41.86,42.06,300800.0
2013-07-01 09:30:00,41.96,42.95,41.95,42.94,22100.0,41.96,42.95,41.95,42.94,22100.0
2013-07-01 10:00:00,42.87,43.2,42.83,42.96,55700.0,42.87,43.2,42.83,42.96,55700.0
2013-07-01 10:30:00,42.96,43.35,42.85,43.21,44900.0,42.96,43.35,42.85,43.21,44900.0
2013-07-01 11:00:00,43.22,43.45,43.17,43.43,34700.0,43.22,43.45,43.17,43.43,34700.0
2013-07-01 11:30:00,43.39,43.45,43.31,43.36,27000.0,43.39,43.45,43.31,43.36,27000.0
2013-07-01 12:00:00,43.36,43.5,43.34,43.44,25600.0,43.36,43.5,43.34,43.44,25600.0
2013-07-01 12:30:00,43.4,43.69,43.4,43.62,36900.0,43.4,43.69,43.4,43.62,36900.0
2013-07-01 13:00:00,43.62,43.82,43.6,43.79,22800.0,43.62,43.82,43.6,43.79,22800.0
2013-07-01 13:30:00,43.8,43.92,43.73,43.85,44000.0,43.8,43.92,43.73,43.85,44000.0
2013-07-01 14:00:00,43.83,43.96,43.72,43.92,31000.0,43.83,43.96,43.72,43.92,31000.0
2013-07-01 14:30:00,43.92,44.21,43.9,44.07,45000.0,43.92,44.21,43.9,44.07,45000.0
2013-07-01 15:00:00,44.06,44.19,43.98,44.03,37800.0,44.06,44.19,43.98,44.03,37800.0
2013-07-01 15:30:00,43.99,43.99,43.74,43.77,58100.0,43.99,43.99,43.74,43.77,58100.0
2013-07-02 09:30:00,43.84,44.45,43.73,43.88,26000.0,43.84,44.45,43.73,43.88,26000.0
2013-07-02 10:00:00,43.78,43.89,43.61,43.86,32700.0,43.78,43.89,43.61,43.86,32700.0
2013-07-02 10:30:00,43.85,43.85,43.48,43.68,14700.0,43.85,43.85,43.48,43.68,14700.0
2013-07-02 11:00:00,43.64,43.95,43.59,43.82,47900.0,43.64,43.95,43.59,43.82,47900.0
2013-07-02 11:30:00,43.86,43.88,43.72,43.73,27800.0,43.86,43.88,43.72,43.73,27800.0
2013-07-02 12:00:00,43.72,43.78,43.45,43.51,10900.0,43.72,43.78,43.45,43.51,10900.0
2013-07-02 12:30:00,43.49,43.68,43.49,43.66,10600.0,43.49,43.68,43.49,43.66,10600.0
2013-07-02 13:00:00,43.65,43.65,43.22,43.23,18900.0,43.65,43.65,43.22,43.23,18900.0
2013-07-02 13:30:00,43.21,43.25,42.99,43.17,17200.0,43.21,43.25,42.99,43.17,17200.0
2013-07-02 14:00:00,43.15,43.15,42.75,42.86,19300.0,43.15,43.15,42.75,42.86,19300.0
2013-07-02 14:30:00,42.83,43.25,42.81,43.13,24700.0,42.83,43.25,42.81,43.13,24700.0
2013-07-02 15:00:00,43.13,43.27,43.06,43.23,31100.0,43.13,43.27,43.06,43.23,31100.0
2013-07-02 15:30:00,43.21,43.6,43.2,43.59,69100.0,43.21,43.6,43.2,43.59,69100.0
2013-07-03 09:30:00,43.36,43.61,43.09,43.32,28800.0,43.36,43.61,43.09,43.32,28800.0
2013-07-03 10:00:00,43.32,43.61,43.32,43.6,26300.0,43.32,43.61,43.32,43.6,26300.0
2013-07-03 10:30:00,43.63,43.82,43.51,43.74,9800.0,43.63,43.82,43.51,43.74,9800.0
2013-07-03 11:00:00,43.73,44.0,43.73,43.88,9300.0,43.73,44.0,43.73,43.88,9300.0
2013-07-03 11:30:00,43.86,44.34,43.82,44.34,32500.0,43.86,44.34,43.82,44.34,32500.0
2013-07-03 12:00:00,44.39,44.7,44.35,44.66,36400.0,44.39,44.7,44.35,44.66,36400.0
2013-07-03 12:30:00,44.64,44.67,44.4,44.65,43400.0,44.64,44.67,44.4,44.65,43400.0
2013-07-05 09:30:00,44.75,45.5,44.64,45.34,75100.0,44.75,45.5,44.64,45.34,75100.0
2013-07-05 10:00:00,45.34,45.35,44.85,44.92,25700.0,45.34,45.35,44.85,44.92,25700.0
2013-07-05 10:30:00,44.95,45.02,44.64,44.77,20700.0,44.95,45.02,44.64,44.77,20700.0
2013-07-05 11:00:00,44.77,44.77,44.55,44.59,11400.0,44.77,44.77,44.55,44.59,11400.0
2013-07-05 11:30:00,44.55,44.78,44.51,44.77,21200.0,44.55,44.78,44.51,44.77,21200.0
2013-07-05 12:00:00,44.75,44.77,44.37,44.43,13700.0,44.75,44.77,44.37,44.43,13700.0
2013-07-05 12:30:00,44.44,44.55,44.3,44.32,17400.0,44.44,44.55,44.3,44.32,17400.0
2013-07-05 13:00:00,44.31,44.33,44.17,44.17,11900.0,44.31,44.33,44.17,44.17,11900.0
2013-07-05 13:30:00,44.23,44.25,44.15,44.17,14700.0,44.23,44.25,44.15,44.17,14700.0
2013-07-05 14:00:00,44.19,44.22,44.11,44.2,18100.0,44.19,44.22,44.11,44.2,18100.0
2013-07-05 14:30:00,44.2,44.22,44.07,44.14,16100.0,44.2,44.22,44.07,44.14,16100.0
2013-07-05 15:00:00,44.16,44.2,43.99,44.13,13700.0,44.16,44.2,43.99,44.13,13700.0
2013-07-05 15:30:00,44.13,44.49,44.13,44.43,51800.0,44.13,44.49,44.13,44.43,51800.0
2013-07-08 09:30:00,44.49,45.38,44.49,45.05,23000.0,44.49,45.38,44.49,45.05,23000.0
2013-07-08 10:00:00,45.07,45.27,44.9,44.9,27100.0,45.07,45.27,44.9,44.9,27100.0
2013-07-08 10:30:00,44.91,45.23,44.79,45.23,54900.0,44.91,45.23,44.79,45.23,54900.0
2013-07-08 11:00:00,45.21,45.32,45.01,45.29,31100.0,45.21,45.32,45.01,45.29,31100.0
2013-07-08 11:30:00,45.3,45.32,45.17,45.3,26100.0,45.3,45.32,45.17,45.3,26100.0
2013-07-08 12:00:00,45.27,45.47,45.27,45.32,26200.0,45.27,45.47,45.27,45.32,26200.0
2013-07-08 12:30:00,45.34,45.49,45.27,45.49,27900.0,45.34,45.49,45.27,45.49,27900.0
2013-07-08 13:00:00,45.46,45.58,45.23,45.3,106300.0,45.46,45.58,45.23,45.3,106300.0
2013-07-08 13:30:00,45.27,45.4,45.07,45.2,41700.0,45.27,45.4,45.07,45.2,41700.0
2013-07-08 14:00:00,45.18,45.18,45.06,45.13,16400.0,45.18,45.18,45.06,45.13,16400.0
2013-07-08 14:30:00,45.1,45.16,45.04,45.11,11800.0,45.1,45.16,45.04,45.11,11800.0
2013-07-08 15:00:00,45.13,45.16,44.97,45.0,19400.0,45.13,45.16,44.97,45.0,19400.0
2013-07-08 15:30:00,44.98,45.06,44.89,44.96,53900.0,44.98,45.06,44.89,44.96,53900.0
2013-07-09 09:30:00,45.09,45.17,44.72,44.81,26500.0,45.09,45.17,44.72,44.81,26500.0
2013-07-09 10:00:00,44.82,45.08,44.76,44.88,42500.0,44.82,45.08,44.76,44.88,42500.0
2013-07-09 10:30:00,44.89,45.3,44.86,45.19,27600.0,44.89,45.3,44.86,45.19,27600.0
2013-07-09 11:00:00,45.16,45.32,45.06,45.3,37900.0,45.16,45.32,45.06,45.3,37900.0
2013-07-09 11:30:00,45.3,45.32,45.12,45.16,17300.0,45.3,45.32,45.12,45.16,17300.0
2013-07-09 12:00:00,45.16,45.19,45.03,45.11,18500.0,45.16,45.19,45.03,45.11,18500.0
2013-07-09 12:30:00,45.11,45.2,44.92,45.09,36400.0,45.11,45.2,44.92,45.09,36400.0
2013-07-09 13:00:00,45.07,45.08,44.85,44.89,10000.0,45.07,45.08,44.85,44.89,10000.0
2013-07-09 13:30:00,44.88,44.88,44.68,44.68,10900.0,44.88,44.88,44.68,44.68,10900.0
2013-07-09 14:00:00,44.68,44.72,44.47,44.48,20600.0,44.68,44.72,44.47,44.48,20600.0
2013-07-09 14:30:00,44.47,44.57,44.46,44.57,11900.0,44.47,44.57,44.46,44.57,11900.0
2013-07-09 15:00:00,44.59,44.61,44.5,44.56,19700.0,44.59,44.61,44.5,44.56,19700.0
2013-07-09 15:30:00,44.56,44.69,44.29,44.45,64100.0,44.56,44.69,44.29,44.45,64100.0
2013-07-10 09:30:00,44.54,44.84,44.32,44.32,25800.0,44.54,44.84,44.32,44.32,25800.0
2013-07-10 10:00:00,44.3,44.3,43.57,44.0,63800.0,44.3,44.3,43.57,44.0,63800.0
2013-07-10 10:30:00,44.0,44.15,43.93,44.14,18200.0,44.0,44.15,43.93,44.14,18200.0
2013-07-10 11:00:00,44.17,44.17,43.78,43.92,40100.0,44.17,44.17,43.78,43.92,40100.0
2013-07-10 11:30:00,44.02,44.33,44.0,44.2,28400.0,44.02,44.33,44.0,44.2,28400.0
2013-07-10 12:00:00,44.2,44.33,44.1,44.16,39400.0,44.2,44.33,44.1,44.16,39400.0
2013-07-10 12:30:00,44.12,44.19,44.05,44.07,60400.0,44.12,44.19,44.05,44.07,60400.0
2013-07-10 13:00:00,44.07,44.07,43.98,44.04,29500.0,44.07,44.07,43.98,44.04,29500.0
2013-07-10 13:30:00,44.07,44.07,43.99,44.0,5800.0,44.07,44.07,43.99,44.0,5800.0
2013-07-10 14:00:00,44.01,44.1,43.94,43.94,22900.0,44.01,44.1,43.94,43.94,22900.0
2013-07-10 14:30:00,43.96,44.0,43.9,43.98,19900.0,43.96,44.0,43.9,43.98,19900.0
2013-07-10 15:00:00,44.0,44.03,43.93,43.98,29900.0,44.0,44.03,43.93,43.98,29900.0
2013-07-10 15:30:00,43.99,44.08,43.93,43.97,57600.0,43.99,44.08,43.93,43.97,57600.0
2013-07-11 09:30:00,44.59,44.64,44.1,44.29,44100.0,44.59,44.64,44.1,44.29,44100.0
2013-07-11 10:00:00,44.4,44.56,44.19,44.41,10200.0,44.4,44.56,44.19,44.41,10200.0
2013-07-11 10:30:00,44.46,44.5,44.26,44.36,34900.0,44.46,44.5,44.26,44.36,34900.0
2013-07-11 11:00:00,44.36,44.45,44.2,44.28,32200.0,44.36,44.45,44.2,44.28,32200.0
2013-07-11 11:30:00,44.34,44.41,44.17,44.3,34100.0,44.34,44.41,44.17,44.3,34100.0
2013-07-11 12:00:00,44.3,44.33,44.12,44.2,30500.0,44.3,44.33,44.12,44.2,30500.0
2013-07-11 12:30:00,44.21,44.24,43.96,43.99,68700.0,44.21,44.24,43.96,43.99,68700.0
2013-07-11 13:00:00,44.08,44.1,43.95,44.06,32000.0,44.08,44.1,43.95,44.06,32000.0
2013-07-11 13:30:00,44.03,44.26,43.99,44.26,26700.0,44.03,44.26,43.99,44.26,26700.0
2013-07-11 14:00:00,44.25,44.44,44.15,44.32,36800.0,44.25,44.44,44.15,44.32,36800.0
2013-07-11 14:30:00,44.34,44.43,44.3,44.31,27200.0,44.34,44.43,44.3,44.31,27200.0
2013-07-11 15:00:00,44.31,44.45,44.24,44.44,46300.0,44.31,44.45,44.24,44.44,46300.0
2013-07-11 15:30:00,44.45,44.45,44.26,44.31,116900.0,44.45,44.45,44.26,44.31,116900.0
2013-07-12 09:30:00,44.25,44.55,44.1,44.5,16200.0,44.25,44.55,44.1,44.5,16200.0
2013-07-12 10:00:00,44.5,44.54,44.24,44.4,32400.0,44.5,44.54,44.24,44.4,32400.0
2013-07-12 10:30:00,44.43,44.53,44.33,44.38,37900.0,44.43,44.53,44.33,44.38,37900.0
2013-07-12 11:00:00,44.38,44.38,44.0,44.12,49300.0,44.38,44.38,44.0,44.12,49300.0
2013-07-12 11:30:00,44.13,44.34,44.01,44.34,34800.0,44.13,44.34,44.01,44.34,34800.0
2013-07-12 12:00:00,44.39,44.75,44.39,44.75,67800.0,44.39,44.75,44.39,44.75,67800.0
2013-07-12 12:30:00,44.75,44.91,44.7,44.71,9500.0,44.75,44.91,44.7,44.71,9500.0
2013-07-12 13:00:00,44.7,44.83,44.7,44.76,15000.0,44.7,44.83,44.7,44.76,15000.0
2013-07-12 13:30:00,44.76,44.76,44.61,44.64,10800.0,44.76,44.76,44.61,44.64,10800.0
2013-07-12 14:00:00,44.67,44.76,44.57,44.73,135400.0,44.67,44.76,44.57,44.73,135400.0
2013-07-12 14:30:00,44.73,44.76,44.55,44.65,86000.0,44.73,44.76,44.55,44.65,86000.0
2013-07-12 15:00:00,44.67,44.79,44.54,44.58,19900.0,44.67,44.79,44.54,44.58,19900.0
2013-07-12 15:30:00,44.62,44.68,44.48,44.5,40100.0,44.62,44.68,44.48,44.5,40100.0
2013-07-15 09:30:00,44.41,44.61,44.01,44.28,19000.0,44.41,44.61,44.01,44.28,19000.0
2013-07-15 10:00:00,44.27,44.46,44.14,44.25,29200.0,44.27,44.46,44.14,44.25,29200.0
2013-07-15 10:30:00,44.25,44.87,44.13,44.79,56500.0,44.25,44.87,44.13,44.79,56500.0
2013-07-15 11:00:00,44.79,44.89,44.79,44.86,9300.0,44.79,44.89,44.79,44.86,9300.0
2013-07-15 11:30:00,44.85,45.01,44.61,44.62,73800.0,44.85,45.01,44.61,44.62,73800.0
2013-07-15 12:00:00,44.64,45.06,44.62,45.06,20400.0,44.64,45.06,44.62,45.06,20400.0
2013-07-15 12:30:00,45.06,45.3,45.03,45.25,42500.0,45.06,45.3,45.03,45.25,42500.0
2013-07-15 13:00:00,45.2,45.32,45.15,45.22,27200.0,45.2,45.32,45.15,45.22,27200.0
2013-07-15 13:30:00,45.22,45.3,45.18,45.28,9600.0,45.22,45.3,45.18,45.28,9600.0
2013-07-15 14:00:00,45.29,45.39,45.17,45.33,33300.0,45.29,45.39,45.17,45.33,33300.0
2013-07-15 14:30:00,45.28,45.46,45.28,45.35,12900.0,45.28,45.46,45.28,45.35,12900.0
2013-07-15 15:00:00,45.36,45.47,45.33,45.47,20900.0,45.36,45.47,45.33,45.47,20900.0
2013-07-15 15:30:00,45.45,45.62,45.41,45.47,56800.0,45.45,45.62,45.41,45.47,56800.0
2013-07-16 09:30:00,45.4,45.54,45.14,45.49,12700.0,45.4,45.54,45.14,45.49,12700.0
2013-07-16 10:00:00,45.54,45.73,45.17,45.2,14200.0,45.54,45.73,45.17,45.2,14200.0
2013-07-16 10:30:00,45.15,45.42,45.11,45.31,9600.0,45.15,45.42,45.11,45.31,9600.0
2013-07-16 11:00:00,45.29,45.31,45.12,45.19,41700.0,45.29,45.31,45.12,45.19,41700.0
2013-07-16 11:30:00,45.19,45.23,45.01,45.01,29700.0,45.19,45.23,45.01,45.01,29700.0
2013-07-16 12:00:00,45.08,45.18,45.01,45.16,23300.0,45.08,45.18,45.01,45.16,23300.0
2013-07-16 12:30:00,45.17,45.27,45.14,45.2,81800.0,45.17,45.27,45.14,45.2,81800.0
2013-07-16 13:00:00,45.17,45.19,44.77,44.78,19000.0,45.17,45.19,44.77,44.78,19000.0
2013-07-16 13:30:00,44.72,44.89,44.62,44.67,14100.0,44.72,44.89,44.62,44.67,14100.0
2013-07-16 14:00:00,44.69,44.73,44.34,44.43,30800.0,44.69,44.73,44.34,44.43,30800.0
2013-07-16 14:30:00,44.41,44.67,44.41,44.5,40300.0,44.41,44.67,44.41,44.5,40300.0
2013-07-16 15:00:00,44.48,44.65,44.44,44.65,12000.0,44.48,44.65,44.44,44.65,12000.0
2013-07-16 15:30:00,44.64,44.88,44.58,44.75,47200.0,44.64,44.88,44.58,44.75,47200.0
2013-07-17 09:30:00,44.61,44.99,44.47,44.7,29500.0,44.61,44.99,44.47,44.7,29500.0
2013-07-17 10:00:00,44.76,45.07,44.76,45.07,10800.0,44.76,45.07,44.76,45.07,10800.0
2013-07-17 10:30:00,45.05,45.1,44.88,44.96,10500.0,45.05,45.1,44.88,44.96,10500.0
2013-07-17 11:00:00,44.94,45.02,44.78,44.89,42500.0,44.94,45.02,44.78,44.89,42500.0
2013-07-17 11:30:00,44.88,45.0,44.88,44.94,4400.0,44.88,45.0,44.88,44.94,4400.0
2013-07-17 12:00:00,44.96,44.97,44.79,44.93,39600.0,44.96,44.97,44.79,44.93,39600.0
2013-07-17 12:30:00,44.9,44.93,44.84,44.84,30600.0,44.9,44.93,44.84,44.84,30600.0
2013-07-17 13:00:00,44.82,44.89,44.81,44.86,2400.0,44.82,44.89,44.81,44.86,2400.0
2013-07-17 13:30:00,44.86,44.9,44.81,44.81,35100.0,44.86,44.9,44.81,44.81,35100.0
2013-07-17 14:00:00,44.81,44.9,44.78,44.83,4800.0,44.81,44.9,44.78,44.83,4800.0
2013-07-17 14:30:00,44.89,44.89,44.5,44.52,35200.0,44.89,44.89,44.5,44.52,35200.0
2013-07-17 15:00:00,44.55,44.69,44.51,44.66,5400.0,44.55,44.69,44.51,44.66,5400.0
2013-07-17 15:30:00,44.66,44.82,44.56,44.82,22700.0,44.66,44.82,44.56,44.82,22700.0
2013-07-18 09:30:00,44.64,45.06,44.47,44.47,20500.0,44.64,45.06,44.47,44.47,20500.0
2013-07-18 10:00:00,44.55,44.66,44.44,44.51,23500.0,44.55,44.66,44.44,44.51,23500.0
2013-07-18 10:30:00,44.51,44.7,44.47,44.65,79800.0,44.51,44.7,44.47,44.65,79800.0
2013-07-18 11:00:00,44.67,44.84,44.62,44.69,9900.0,44.67,44.84,44.62,44.69,9900.0
2013-07-18 11:30:00,44.67,44.83,44.66,44.68,14600.0,44.67,44.83,44.66,44.68,14600.0
2013-07-18 12:00:00,44.66,44.8,44.65,44.78,14700.0,44.66,44.8,44.65,44.78,14700.0
2013-07-18 12:30:00,44.73,44.73,44.66,44.72,9400.0,44.73,44.73,44.66,44.72,9400.0
2013-07-18 13:00:00,44.7,44.73,44.54,44.54,5300.0,44.7,44.73,44.54,44.54,5300.0
2013-07-18 13:30:00,44.53,44.65,44.49,44.65,11200.0,44.53,44.65,44.49,44.65,11200.0
2013-07-18 14:00:00,44.65,44.66,44.58,44.66,16100.0,44.65,44.66,44.58,44.66,16100.0
2013-07-18 14:30:00,44.66,44.66,44.54,44.65,38500.0,44.66,44.66,44.54,44.65,38500.0
2013-07-18 15:00:00,44.65,44.65,44.53,44.58,19400.0,44.65,44.65,44.53,44.58,19400.0
2013-07-18 15:30:00,44.6,44.82,44.58,44.81,27700.0,44.6,44.82,44.58,44.81,27700.0
2013-07-19 09:30:00,44.6,44.7,44.33,44.6,28900.0,44.6,44.7,44.33,44.6,28900.0
2013-07-19 10:00:00,44.66,44.71,44.46,44.46,14900.0,44.66,44.71,44.46,44.46,14900.0
2013-07-19 10:30:00,44.44,44.55,44.43,44.5,14800.0,44.44,44.55,44.43,44.5,14800.0
2013-07-19 11:00:00,44.5,44.5,44.42,44.44,6900.0,44.5,44.5,44.42,44.44,6900.0
2013-07-19 11:30:00,44.42,44.45,44.22,44.23,6500.0,44.42,44.45,44.22,44.23,6500.0
2013-07-19 12:00:00,44.24,44.48,44.24,44.42,9200.0,44.24,44.48,44.24,44.42,9200.0
2013-07-19 12:30:00,44.42,44.48,44.39,44.48,3400.0,44.42,44.48,44.39,44.48,3400.0
2013-07-19 13:00:00,44.5,44.58,44.49,44.49,7400.0,44.5,44.58,44.49,44.49,7400.0
2013-07-19 13:30:00,44.52,44.65,44.52,44.65,15700.0,44.52,44.65,44.52,44.65,15700.0
2013-07-19 14:00:00,44.63,44.66,44.6,44.65,13400.0,44.63,44.66,44.6,44.65,13400.0
2013-07-19 14:30:00,44.64,44.7,44.63,44.7,16500.0,44.64,44.7,44.63,44.7,16500.0
2013-07-19 15:00:00,44.7,44.76,44.68,44.7,37800.0,44.7,44.76,44.68,44.7,37800.0
2013-07-19 15:30:00,44.7,44.7,44.56,44.56,32800.0,44.7,44.7,44.56,44.56,32800.0
2013-07-22 09:30:00,44.5,44.5,44.15,44.2,9200.0,44.5,44.5,44.15,44.2,9200.0
2013-07-22 10:00:00,44.14,44.4,44.13,44.15,8600.0,44.14,44.4,44.13,44.15,8600.0
2013-07-22 10:30:00,44.13,44.39,44.12,44.32,8500.0,44.13,44.39,44.12,44.32,8500.0
2013-07-22 11:00:00,44.33,44.37,44.13,44.3,27800.0,44.33,44.37,44.13,44.3,27800.0
2013-07-22 11:30:00,44.3,44.68,44.29,44.65,26800.0,44.3,44.68,44.29,44.65,26800.0
2013-07-22 12:00:00,44.65,44.78,44.55,44.6,20800.0,44.65,44.78,44.55,44.6,20800.0
2013-07-22 12:30:00,44.6,44.6,44.48,44.58,11900.0,44.6,44.6,44.48,44.58,11900.0
2013-07-22 13:00:00,44.55,44.55,44.42,44.46,6700.0,44.55,44.55,44.42,44.46,6700.0
2013-07-22 13:30:00,44.47,44.55,44.37,44.54,6000.0,44.47,44.55,44.37,44.54,6000.0
2013-07-22 14:00:00,44.53,44.53,44.44,44.49,10100.0,44.53,44.53,44.44,44.49,10100.0
2013-07-22 14:30:00,44.48,44.61,44.4,44.47,20800.0,44.48,44.61,44.4,44.47,20800.0
2013-07-22 15:00:00,44.48,44.53,44.44,44.51,7700.0,44.48,44.53,44.44,44.51,7700.0
2013-07-22 15:30:00,44.51,44.66,44.44,44.63,46800.0,44.51,44.66,44.44,44.63,46800.0
2013-07-23 09:30:00,44.63,45.0,44.49,44.86,17700.0,44.63,45.0,44.49,44.86,17700.0
2013-07-23 10:00:00,44.85,44.93,44.58,44.58,9100.0,44.85,44.93,44.58,44.58,9100.0
2013-07-23 10:30:00,44.56,44.76,44.5,44.59,34600.0,44.56,44.76,44.5,44.59,34600.0
2013-07-23 11:00:00,44.51,44.57,44.42,44.52,11500.0,44.51,44.57,44.42,44.52,11500.0
2013-07-23 11:30:00,44.51,44.55,44.44,44.49,3800.0,44.51,44.55,44.44,44.49,3800.0
2013-07-23 12:00:00,44.5,44.59,44.48,44.56,4500.0,44.5,44.59,44.48,44.56,4500.0
2013-07-23 12:30:00,44.51,44.51,44.41,44.47,6600.0,44.51,44.51,44.41,44.47,6600.0
2013-07-23 13:00:00,44.47,44.61,44.47,44.51,5600.0,44.47,44.61,44.47,44.51,5600.0
2013-07-23 13:30:00,44.52,44.59,44.47,44.5,5200.0,44.52,44.59,44.47,44.5,5200.0
2013-07-23 14:00:00,44.5,44.55,44.37,44.42,14900.0,44.5,44.55,44.37,44.42,14900.0
2013-07-23 14:30:00,44.42,44.49,44.38,44.48,6600.0,44.42,44.49,44.38,44.48,6600.0
2013-07-23 15:00:00,44.45,44.48,44.41,44.46,21500.0,44.45,44.48,44.41,44.46,21500.0
2013-07-23 15:30:00,44.47,44.47,44.27,44.32,23500.0,44.47,44.47,44.27,44.32,23500.0
2013-07-24 09:30:00,44.64,44.68,44.29,44.33,14000.0,44.64,44.68,44.29,44.33,14000.0
2013-07-24 10:00:00,44.18,44.18,43.61,43.89,42000.0,44.18,44.18,43.61,43.89,42000.0
2013-07-24 10:30:00,43.88,43.92,43.7,43.7,20300.0,43.88,43.92,43.7,43.7,20300.0
2013-07-24 11:00:00,43.7,43.95,43.68,43.93,16800.0,43.7,43.95,43.68,43.93,16800.0
2013-07-24 11:30:00,43.96,44.0,43.78,43.78,21200.0,43.96,44.0,43.78,43.78,21200.0
2013-07-24 12:00:00,43.78,43.84,43.67,43.78,8100.0,43.78,43.84,43.67,43.78,8100.0
2013-07-24 12:30:00,43.75,43.75,43.66,43.67,13600.0,43.75,43.75,43.66,43.67,13600.0
2013-07-24 13:00:00,43.69,43.73,43.66,43.66,9100.0,43.69,43.73,43.66,43.66,9100.0
2013-07-24 13:30:00,43.67,43.68,43.48,43.57,47700.0,43.67,43.68,43.48,43.57,47700.0
2013-07-24 14:00:00,43.57,43.76,43.57,43.66,19400.0,43.57,43.76,43.57,43.66,19400.0
2013-07-24 14:30:00,43.67,43.69,43.54,43.64,12100.0,43.67,43.69,43.54,43.64,12100.0
2013-07-24 15:00:00,43.63,43.68,43.49,43.57,82500.0,43.63,43.68,43.49,43.57,82500.0
2013-07-24 15:30:00,43.58,43.64,43.34,43.36,57200.0,43.58,43.64,43.34,43.36,57200.0
2013-07-25 09:30:00,43.28,43.99,43.23,43.9,61600.0,43.28,43.99,43.23,43.9,61600.0
2013-07-25 10:00:00,43.9,43.96,43.66,43.81,39000.0,43.9,43.96,43.66,43.81,39000.0
2013-07-25 10:30:00,43.83,43.99,43.68,43.93,15800.0,43.83,43.99,43.68,43.93,15800.0
2013-07-25 11:00:00,43.91,43.95,43.77,43.88,51700.0,43.91,43.95,43.77,43.88,51700.0
2013-07-25 11:30:00,43.85,44.0,43.83,43.83,49300.0,43.85,44.0,43.83,43.83,49300.0
2013-07-25 12:00:00,43.82,44.01,43.81,44.0,31700.0,43.82,44.01,43.81,44.0,31700.0
2013-07-25 12:30:00,44.0,44.31,43.98,44.01,24600.0,44.0,44.31,43.98,44.01,24600.0
2013-07-25 13:00:00,44.04,44.14,43.99,44.1,14900.0,44.04,44.14,43.99,44.1,14900.0
2013-07-25 13:30:00,44.12,44.17,44.0,44.05,12200.0,44.12,44.17,44.0,44.05,12200.0
2013-07-25 14:00:00,44.04,44.12,43.97,44.04,17700.0,44.04,44.12,43.97,44.04,17700.0
2013-07-25 14:30:00,44.0,44.2,43.91,43.94,18600.0,44.0,44.2,43.91,43.94,18600.0
2013-07-25 15:00:00,43.93,44.03,43.89,44.01,63900.0,43.93,44.03,43.89,44.01,63900.0
2013-07-25 15:30:00,44.02,44.08,43.96,44.01,41900.0,44.02,44.08,43.96,44.01,41900.0
2013-07-26 09:30:00,43.6,43.73,43.3,43.42,21100.0,43.6,43.73,43.3,43.42,21100.0
2013-07-26 10:00:00,43.44,43.44,43.07,43.12,23100.0,43.44,43.44,43.07,43.12,23100.0
2013-07-26 10:30:00,43.15,43.17,42.86,42.88,12400.0,43.15,43.17,42.86,42.88,12400.0
2013-07-26 11:00:00,42.9,42.9,42.64,42.66,20800.0,42.9,42.9,42.64,42.66,20800.0
2013-07-26 11:30:00,42.67,42.84,42.66,42.67,18100.0,42.67,42.84,42.66,42.67,18100.0
2013-07-26 12:00:00,42.66,42.86,42.6,42.83,14300.0,42.66,42.86,42.6,42.83,14300.0
2013-07-26 12:30:00,42.83,42.9,42.69,42.87,23600.0,42.83,42.9,42.69,42.87,23600.0
2013-07-26 13:00:00,42.8,42.98,42.74,42.88,14200.0,42.8,42.98,42.74,42.88,14200.0
2013-07-26 13:30:00,42.89,42.91,42.59,42.84,128700.0,42.89,42.91,42.59,42.84,128700.0
2013-07-26 14:00:00,42.84,43.15,42.77,43.05,16600.0,42.84,43.15,42.77,43.05,16600.0
2013-07-26 14:30:00,43.05,43.11,43.02,43.03,19600.0,43.05,43.11,43.02,43.03,19600.0
2013-07-26 15:00:00,43.06,43.07,42.88,43.0,37500.0,43.06,43.07,42.88,43.0,37500.0
2013-07-26 15:30:00,43.0,43.15,42.89,42.89,75800.0,43.0,43.15,42.89,42.89,75800.0
2013-07-29 09:30:00,42.84,43.08,42.64,43.0,10400.0,42.84,43.08,42.64,43.0,10400.0
2013-07-29 10:00:00,42.98,42.98,42.77,42.8,3900.0,42.98,42.98,42.77,42.8,3900.0
2013-07-29 10:30:00,42.75,42.97,42.68,42.97,13800.0,42.75,42.97,42.68,42.97,13800.0
2013-07-29 11:00:00,43.0,43.0,42.61,42.61,6100.0,43.0,43.0,42.61,42.61,6100.0
2013-07-29 11:30:00,42.6,42.74,42.55,42.72,4800.0,42.6,42.74,42.55,42.72,4800.0
2013-07-29 12:00:00,42.78,42.83,42.61,42.64,8000.0,42.78,42.83,42.61,42.64,8000.0
2013-07-29 12:30:00,42.64,42.77,42.59,42.74,4600.0,42.64,42.77,42.59,42.74,4600.0
2013-07-29 13:00:00,42.69,42.82,42.69,42.78,5500.0,42.69,42.82,42.69,42.78,5500.0
2013-07-29 13:30:00,42.77,42.86,42.74,42.78,3300.0,42.77,42.86,42.74,42.78,3300.0
2013-07-29 14:00:00,42.83,42.9,42.81,42.82,5700.0,42.83,42.9,42.81,42.82,5700.0
2013-07-29 14:30:00,42.87,42.91,42.71,42.79,13400.0,42.87,42.91,42.71,42.79,13400.0
2013-07-29 15:00:00,42.79,42.79,42.62,42.64,25100.0,42.79,42.79,42.62,42.64,25100.0
2013-07-29 15:30:00,42.66,42.73,42.5,42.59,34300.0,42.66,42.73,42.5,42.59,34300.0
2013-07-30 09:30:00,42.75,42.86,42.61,42.86,7900.0,42.75,42.86,42.61,42.86,7900.0
2013-07-30 10:00:00,42.8,42.83,42.55,42.59,28000.0,42.8,42.83,42.55,42.59,28000.0
2013-07-30 10:30:00,42.6,42.63,42.23,42.28,26800.0,42.6,42.63,42.23,42.28,26800.0
2013-07-30 11:00:00,42.29,42.53,42.27,42.51,8100.0,42.29,42.53,42.27,42.51,8100.0
2013-07-30 11:30:00,42.48,42.59,42.27,42.31,25100.0,42.48,42.59,42.27,42.31,25100.0
2013-07-30 12:00:00,42.3,42.33,42.13,42.19,14100.0,42.3,42.33,42.13,42.19,14100.0
2013-07-30 12:30:00,42.22,42.26,42.18,42.25,7300.0,42.22,42.26,42.18,42.25,7300.0
2013-07-30 13:00:00,42.26,42.4,42.18,42.21,5400.0,42.26,42.4,42.18,42.21,5400.0
2013-07-30 13:30:00,42.17,42.22,42.09,42.12,6300.0,42.17,42.22,42.09,42.12,6300.0
2013-07-30 14:00:00,42.14,42.16,42.03,42.15,12200.0,42.14,42.16,42.03,42.15,12200.0
2013-07-30 14:30:00,42.13,42.16,41.97,41.99,25300.0,42.13,42.16,41.97,41.99,25300.0
2013-07-30 15:00:00,41.99,42.14,41.99,42.03,18800.0,41.99,42.14,41.99,42.03,18800.0
2013-07-30 15:30:00,42.03,42.11,41.96,42.03,38600.0,42.03,42.11,41.96,42.03,38600.0
2013-07-31 09:30:00,42.27,42.34,42.0,42.09,11100.0,42.27,42.34,42.0,42.09,11100.0
2013-07-31 10:00:00,42.14,42.97,42.14,42.97,27500.0,42.14,42.97,42.14,42.97,27500.0
2013-07-31 10:30:00,42.94,43.02,42.75,42.88,13400.0,42.94,43.02,42.75,42.88,13400.0
2013-07-31 11:00:00,42.88,43.03,42.85,42.97,5000.0,42.88,43.03,42.85,42.97,5000.0
2013-07-31 11:30:00,42.95,43.17,42.89,43.17,5600.0,42.95,43.17,42.89,43.17,5600.0
2013-07-31 12:00:00,43.15,43.45,43.15,43.45,29700.0,43.15,43.45,43.15,43.45,29700.0
2013-07-31 12:30:00,43.48,43.52,43.38,43.5,9800.0,43.48,43.52,43.38,43.5,9800.0
2013-07-31 13:00:00,43.49,43.61,43.41,43.49,23200.0,43.49,43.61,43.41,43.49,23200.0
2013-07-31 13:30:00,43.51,43.66,43.48,43.61,13100.0,43.51,43.66,43.48,43.61,13100.0
2013-07-31 14:00:00,43.66,43.98,43.56,43.92,42100.0,43.66,43.98,43.56,43.92,42100.0
2013-07-31 14:30:00,43.93,44.06,43.87,43.91,28300.0,43.93,44.06,43.87,43.91,28300.0
2013-07-31 15:00:00,43.92,43.94,43.66,43.8,22400.0,43.92,43.94,43.66,43.8,22400.0
2013-07-31 15:30:00,43.83,43.87,43.65,43.73,62000.0,43.83,43.87,43.65,43.73,62000.0
2013-08-01 09:30:00,44.24,44.6,44.23,44.28,36500.0,44.24,44.6,44.23,44.28,36500.0
2013-08-01 10:00:00,44.27,44.65,44.22,44.47,18400.0,44.27,44.65,44.22,44.47,18400.0
2013-08-01 10:30:00,44.42,44.42,44.16,44.34,26600.0,44.42,44.42,44.16,44.34,26600.0
2013-08-01 11:00:00,44.37,44.45,44.02,44.02,39900.0,44.37,44.45,44.02,44.02,39900.0
2013-08-01 11:30:00,44.03,44.36,43.65,43.69,33100.0,44.03,44.36,43.65,43.69,33100.0
2013-08-01 12:00:00,43.69,43.71,43.57,43.58,7200.0,43.69,43.71,43.57,43.58,7200.0
2013-08-01 12:30:00,43.62,43.62,43.46,43.54,25800.0,43.62,43.62,43.46,43.54,25800.0
2013-08-01 13:00:00,43.58,43.63,43.47,43.53,6200.0,43.58,43.63,43.47,43.53,6200.0
2013-08-01 13:30:00,43.53,43.6,43.51,43.57,7700.0,43.53,43.6,43.51,43.57,7700.0
2013-08-01 14:00:00,43.56,43.62,43.38,43.46,13600.0,43.56,43.62,43.38,43.46,13600.0
2013-08-01 14:30:00,43.46,43.52,43.43,43.49,20800.0,43.46,43.52,43.43,43.49,20800.0
2013-08-01 15:00:00,43.51,43.53,43.44,43.51,25900.0,43.51,43.53,43.44,43.51,25900.0
2013-08-01 15:30:00,43.51,43.62,43.44,43.45,62500.0,43.51,43.62,43.44,43.45,62500.0
2013-08-02 09:30:00,43.4,43.74,43.4,43.68,8400.0,43.4,43.74,43.4,43.68,8400.0
2013-08-02 10:00:00,43.6,43.63,43.46,43.51,25800.0,43.6,43.63,43.46,43.51,25800.0
2013-08-02 10:30:00,43.53,43.63,43.45,43.58,21200.0,43.53,43.63,43.45,43.58,21200.0
2013-08-02 11:00:00,43.6,43.61,43.52,43.53,9400.0,43.6,43.61,43.52,43.53,9400.0
2013-08-02 11:30:00,43.55,43.63,43.5,43.53,18800.0,43.55,43.63,43.5,43.53,18800.0
2013-08-02 12:00:00,43.58,43.64,43.53,43.59,8100.0,43.58,43.64,43.53,43.59,8100.0
2013-08-02 12:30:00,43.59,43.59,43.53,43.56,34500.0,43.59,43.59,43.53,43.56,34500.0
2013-08-02 13:00:00,43.57,43.61,43.51,43.53,23900.0,43.57,43.61,43.51,43.53,23900.0
2013-08-02 13:30:00,43.53,43.57,43.53,43.56,13300.0,43.53,43.57,43.53,43.56,13300.0
2013-08-02 14:00:00,43.53,43.74,43.48,43.72,37600.0,43.53,43.74,43.48,43.72,37600.0
2013-08-02 14:30:00,43.72,43.81,43.66,43.8,10100.0,43.72,43.81,43.66,43.8,10100.0
2013-08-02 15:00:00,43.8,43.8,43.7,43.75,18200.0,43.8,43.8,43.7,43.75,18200.0
2013-08-02 15:30:00,43.73,43.77,43.69,43.72,75600.0,43.73,43.77,43.69,43.72,75600.0
2013-08-05 09:30:00,43.75,44.33,43.53,43.67,6200.0,43.75,44.33,43.53,43.67,6200.0
2013-08-05 10:00:00,43.62,43.72,43.56,43.66,5000.0,43.62,43.72,43.56,43.66,5000.0
2013-08-05 10:30:00,43.73,43.81,43.7,43.75,47700.0,43.73,43.81,43.7,43.75,47700.0
2013-08-05 11:00:00,43.75,43.75,43.59,43.71,25900.0,43.75,43.75,43.59,43.71,25900.0
2013-08-05 11:30:00,43.7,43.75,43.65,43.73,6800.0,43.7,43.75,43.65,43.73,6800.0
2013-08-05 12:00:00,43.73,43.78,43.67,43.7,3100.0,43.73,43.78,43.67,43.7,3100.0
2013-08-05 12:30:00,43.7,43.73,43.58,43.73,2300.0,43.7,43.73,43.58,43.73,2300.0
2013-08-05 13:00:00,43.74,43.75,43.69,43.74,2900.0,43.74,43.75,43.69,43.74,2900.0
2013-08-05 13:30:00,43.74,43.76,43.69,43.71,5700.0,43.74,43.76,43.69,43.71,5700.0
2013-08-05 14:00:00,43.69,43.69,43.42,43.49,8900.0,43.69,43.69,43.42,43.49,8900.0
2013-08-05 14:30:00,43.56,43.75,43.54,43.66,3100.0,43.56,43.75,43.54,43.66,3100.0
2013-08-05 15:00:00,43.65,43.75,43.65,43.71,6500.0,43.65,43.75,43.65,43.71,6500.0
2013-08-05 15:30:00,43.73,43.75,43.61,43.72,19800.0,43.73,43.75,43.61,43.72,19800.0
2013-08-06 09:30:00,43.51,43.71,43.3,43.48,4000.0,43.51,43.71,43.3,43.48,4000.0
2013-08-06 10:00:00,43.52,43.61,43.37,43.46,18200.0,43.52,43.61,43.37,43.46,18200.0
2013-08-06 10:30:00,43.45,43.45,42.82,42.85,47200.0,43.45,43.45,42.82,42.85,47200.0
2013-08-06 11:00:00,42.77,43.28,42.76,42.88,34300.0,42.77,43.28,42.76,42.88,34300.0
2013-08-06 11:30:00,42.86,43.08,42.77,43.08,17600.0,42.86,43.08,42.77,43.08,17600.0
2013-08-06 12:00:00,43.07,43.49,43.07,43.47,11900.0,43.07,43.49,43.07,43.47,11900.0
2013-08-06 12:30:00,43.46,43.6,43.44,43.54,4200.0,43.46,43.6,43.44,43.54,4200.0
2013-08-06 13:00:00,43.54,43.55,43.44,43.49,3400.0,43.54,43.55,43.44,43.49,3400.0
2013-08-06 13:30:00,43.47,43.5,43.38,43.46,6700.0,43.47,43.5,43.38,43.46,6700.0
2013-08-06 14:00:00,43.47,43.61,43.44,43.5,14000.0,43.47,43.61,43.44,43.5,14000.0
2013-08-06 14:30:00,43.49,43.49,43.24,43.3,14200.0,43.49,43.49,43.24,43.3,14200.0
2013-08-06 15:00:00,43.3,43.3,43.1,43.16,16300.0,43.3,43.3,43.1,43.16,16300.0
2013-08-06 15:30:00,43.16,43.26,43.07,43.13,36600.0,43.16,43.26,43.07,43.13,36600.0
2013-08-07 09:30:00,43.08,43.25,42.76,42.86,26100.0,43.08,43.25,42.76,42.86,26100.0
2013-08-07 10:00:00,42.85,42.89,42.56,42.78,13200.0,42.85,42.89,42.56,42.78,13200.0
2013-08-07 10:30:00,42.78,43.05,42.74,43.05,31600.0,42.78,43.05,42.74,43.05,31600.0
2013-08-07 11:00:00,42.97,43.1,42.97,43.02,4200.0,42.97,43.1,42.97,43.02,4200.0
2013-08-07 11:30:00,43.08,43.19,43.08,43.13,4400.0,43.08,43.19,43.08,43.13,4400.0
2013-08-07 12:00:00,43.15,43.26,43.15,43.16,2800.0,43.15,43.26,43.15,43.16,2800.0
2013-08-07 12:30:00,43.17,43.39,43.17,43.35,15600.0,43.17,43.39,43.17,43.35,15600.0
2013-08-07 13:00:00,43.29,43.38,43.27,43.37,6200.0,43.29,43.38,43.27,43.37,6200.0
2013-08-07 13:30:00,43.36,43.37,43.26,43.26,5700.0,43.36,43.37,43.26,43.26,5700.0
2013-08-07 14:00:00,43.26,43.3,42.95,43.03,10600.0,43.26,43.3,42.95,43.03,10600.0
2013-08-07 14:30:00,43.07,43.12,42.98,43.09,5900.0,43.07,43.12,42.98,43.09,5900.0
2013-08-07 15:00:00,43.08,43.13,42.98,43.0,10600.0,43.08,43.13,42.98,43.0,10600.0
2013-08-07 15:30:00,43.02,43.16,42.97,43.04,25900.0,43.02,43.16,42.97,43.04,25900.0
2013-08-08 09:30:00,43.29,43.39,42.89,43.33,3400.0,43.29,43.39,42.89,43.33,3400.0
2013-08-08 10:00:00,43.28,43.28,43.03,43.16,4000.0,43.28,43.28,43.03,43.16,4000.0
2013-08-08 10:30:00,43.2,43.5,43.14,43.5,5800.0,43.2,43.5,43.14,43.5,5800.0
2013-08-08 11:00:00,43.49,43.7,43.33,43.6,13000.0,43.49,43.7,43.33,43.6,13000.0
2013-08-08 11:30:00,43.61,43.77,43.57,43.64,8900.0,43.61,43.77,43.57,43.64,8900.0
2013-08-08 12:00:00,43.63,43.79,43.63,43.71,8600.0,43.63,43.79,43.63,43.71,8600.0
2013-08-08 12:30:00,43.66,43.66,43.47,43.52,5000.0,43.66,43.66,43.47,43.52,5000.0
2013-08-08 13:00:00,43.55,43.77,43.42,43.48,11600.0,43.55,43.77,43.42,43.48,11600.0
2013-08-08 13:30:00,43.49,43.77,43.44,43.77,8400.0,43.49,43.77,43.44,43.77,8400.0
2013-08-08 14:00:00,43.77,43.82,43.7,43.78,14700.0,43.77,43.82,43.7,43.78,14700.0
2013-08-08 14:30:00,43.77,43.84,43.7,43.74,14000.0,43.77,43.84,43.7,43.74,14000.0
2013-08-08 15:00:00,43.74,43.76,43.7,43.75,18400.0,43.74,43.76,43.7,43.75,18400.0
2013-08-08 15:30:00,43.78,43.88,43.71,43.79,41500.0,43.78,43.88,43.71,43.79,41500.0
2013-08-09 09:30:00,43.8,43.95,43.54,43.71,16700.0,43.8,43.95,43.54,43.71,16700.0
2013-08-09 10:00:00,43.84,43.84,43.39,43.78,8100.0,43.84,43.84,43.39,43.78,8100.0
2013-08-09 10:30:00,43.75,43.8,43.58,43.73,10900.0,43.75,43.8,43.58,43.73,10900.0
2013-08-09 11:00:00,43.71,43.74,43.31,43.5,12600.0,43.71,43.74,43.31,43.5,12600.0
2013-08-09 11:30:00,43.56,43.75,43.49,43.63,5700.0,43.56,43.75,43.49,43.63,5700.0
2013-08-09 12:00:00,43.66,43.77,43.6,43.77,39500.0,43.66,43.77,43.6,43.77,39500.0
2013-08-09 12:30:00,43.76,43.82,43.72,43.8,12900.0,43.76,43.82,43.72,43.8,12900.0
2013-08-09 13:00:00,43.75,43.8,43.72,43.8,37700.0,43.75,43.8,43.72,43.8,37700.0
2013-08-09 13:30:00,43.79,43.98,43.79,43.89,69600.0,43.79,43.98,43.79,43.89,69600.0
2013-08-09 14:00:00,43.86,43.96,43.75,43.82,22900.0,43.86,43.96,43.75,43.82,22900.0
2013-08-09 14:30:00,43.83,43.97,43.68,43.92,142300.0,43.83,43.97,43.68,43.92,142300.0
2013-08-09 15:00:00,43.91,43.95,43.63,43.66,35300.0,43.91,43.95,43.63,43.66,35300.0
2013-08-09 15:30:00,43.68,43.81,43.6,43.65,39100.0,43.68,43.81,43.6,43.65,39100.0
2013-08-12 09:30:00,43.3,43.68,43.23,43.45,6100.0,43.3,43.68,43.23,43.45,6100.0
2013-08-12 10:00:00,43.54,43.59,43.35,43.5,8100.0,43.54,43.59,43.35,43.5,8100.0
2013-08-12 10:30:00,43.55,43.95,43.55,43.94,2900.0,43.55,43.95,43.55,43.94,2900.0
2013-08-12 11:00:00,43.97,44.03,43.86,43.94,10100.0,43.97,44.03,43.86,43.94,10100.0
2013-08-12 11:30:00,44.08,44.17,44.06,44.13,2600.0,44.08,44.17,44.06,44.13,2600.0
2013-08-12 12:00:00,44.19,44.27,44.01,44.06,19000.0,44.19,44.27,44.01,44.06,19000.0
2013-08-12 12:30:00,44.04,44.2,44.01,44.2,2400.0,44.04,44.2,44.01,44.2,2400.0
2013-08-12 13:00:00,44.15,44.19,44.02,44.16,3100.0,44.15,44.19,44.02,44.16,3100.0
2013-08-12 13:30:00,44.17,44.21,43.94,44.0,4200.0,44.17,44.21,43.94,44.0,4200.0
2013-08-12 14:00:00,43.99,44.11,43.97,44.11,4300.0,43.99,44.11,43.97,44.11,4300.0
2013-08-12 14:30:00,44.04,44.16,44.02,44.03,12800.0,44.04,44.16,44.02,44.03,12800.0
2013-08-12 15:00:00,44.02,44.03,43.85,43.95,11500.0,44.02,44.03,43.85,43.95,11500.0
2013-08-12 15:30:00,43.94,43.99,43.8,43.94,28600.0,43.94,43.99,43.8,43.94,28600.0
2013-08-13 09:30:00,43.99,43.99,43.51,43.53,4300.0,43.99,43.99,43.51,43.53,4300.0
2013-08-13 10:00:00,43.54,43.58,43.38,43.46,21000.0,43.54,43.58,43.38,43.46,21000.0
2013-08-13 10:30:00,43.44,43.62,43.24,43.43,13000.0,43.44,43.62,43.24,43.43,13000.0
2013-08-13 11:00:00,43.34,43.52,43.34,43.51,9400.0,43.34,43.52,43.34,43.51,9400.0
2013-08-13 11:30:00,43.52,43.66,43.42,43.46,12300.0,43.52,43.66,43.42,43.46,12300.0
2013-08-13 12:00:00,43.44,43.66,43.29,43.61,25100.0,43.44,43.66,43.29,43.61,25100.0
2013-08-13 12:30:00,43.6,43.61,43.46,43.46,8800.0,43.6,43.61,43.46,43.46,8800.0
2013-08-13 13:00:00,43.46,43.8,43.46,43.79,11100.0,43.46,43.8,43.46,43.79,11100.0
2013-08-13 13:30:00,43.77,43.77,43.52,43.61,10200.0,43.77,43.77,43.52,43.61,10200.0
2013-08-13 14:00:00,43.62,43.83,43.62,43.8,5500.0,43.62,43.83,43.62,43.8,5500.0
2013-08-13 14:30:00,43.84,43.86,43.68,43.76,14200.0,43.84,43.86,43.68,43.76,14200.0
2013-08-13 15:00:00,43.76,43.77,43.61,43.7,13800.0,43.76,43.77,43.61,43.7,13800.0
2013-08-13 15:30:00,43.68,43.76,43.59,43.75,38100.0,43.68,43.76,43.59,43.75,38100.0
2013-08-14 09:30:00,43.84,43.84,43.61,43.82,2700.0,43.84,43.84,43.61,43.82,2700.0
2013-08-14 10:00:00,43.87,44.54,43.87,44.5,18100.0,43.87,44.54,43.87,44.5,18100.0
2013-08-14 10:30:00,44.52,44.52,44.32,44.43,14600.0,44.52,44.52,44.32,44.43,14600.0
2013-08-14 11:00:00,44.41,44.41,44.16,44.18,10400.0,44.41,44.41,44.16,44.18,10400.0
2013-08-14 11:30:00,44.17,44.49,44.13,44.44,5200.0,44.17,44.49,44.13,44.44,5200.0
2013-08-14 12:00:00,44.49,44.81,44.46,44.81,11200.0,44.49,44.81,44.46,44.81,11200.0
2013-08-14 12:30:00,44.75,44.84,44.53,44.53,26000.0,44.75,44.84,44.53,44.53,26000.0
2013-08-14 13:00:00,44.61,44.61,44.33,44.39,6000.0,44.61,44.61,44.33,44.39,6000.0
2013-08-14 13:30:00,44.41,44.41,44.2,44.27,7100.0,44.41,44.41,44.2,44.27,7100.0
2013-08-14 14:00:00,44.31,44.38,44.26,44.36,5500.0,44.31,44.38,44.26,44.36,5500.0
2013-08-14 14:30:00,44.34,44.38,44.26,44.3,8300.0,44.34,44.38,44.26,44.3,8300.0
2013-08-14 15:00:00,44.35,44.42,44.26,44.28,6000.0,44.35,44.42,44.26,44.28,6000.0
2013-08-14 15:30:00,44.25,44.25,43.98,44.05,38700.0,44.25,44.25,43.98,44.05,38700.0
2013-08-15 09:30:00,43.57,43.63,43.33,43.35,4800.0,43.57,43.63,43.33,43.35,4800.0
2013-08-15 10:00:00,43.36,43.41,42.88,43.12,22400.0,43.36,43.41,42.88,43.12,22400.0
2013-08-15 10:30:00,43.06,43.13,43.02,43.13,5400.0,43.06,43.13,43.02,43.13,5400.0
2013-08-15 11:00:00,43.21,43.27,43.11,43.22,2400.0,43.21,43.27,43.11,43.22,2400.0
2013-08-15 11:30:00,43.23,43.33,43.08,43.14,5500.0,43.23,43.33,43.08,43.14,5500.0
2013-08-15 12:00:00,43.14,43.18,43.05,43.07,3600.0,43.14,43.18,43.05,43.07,3600.0
2013-08-15 12:30:00,43.13,43.22,43.1,43.13,4500.0,43.13,43.22,43.1,43.13,4500.0
2013-08-15 13:00:00,43.15,43.15,42.94,42.94,25700.0,43.15,43.15,42.94,42.94,25700.0
2013-08-15 13:30:00,42.95,43.01,42.91,42.93,2400.0,42.95,43.01,42.91,42.93,2400.0
2013-08-15 14:00:00,42.99,43.05,42.85,43.05,16300.0,42.99,43.05,42.85,43.05,16300.0
2013-08-15 14:30:00,43.02,43.18,42.99,43.18,13200.0,43.02,43.18,42.99,43.18,13200.0
2013-08-15 15:00:00,43.15,43.19,43.11,43.15,15900.0,43.15,43.19,43.11,43.15,15900.0
2013-08-15 15:30:00,43.13,43.19,42.91,42.93,23900.0,43.13,43.19,42.91,42.93,23900.0
2013-08-16 09:30:00,42.66,43.1,42.33,43.03,22000.0,42.66,43.1,42.33,43.03,22000.0
2013-08-16 10:00:00,42.99,43.65,42.98,43.4,11400.0,42.99,43.65,42.98,43.4,11400.0
2013-08-16 10:30:00,43.33,43.47,43.3,43.44,3900.0,43.33,43.47,43.3,43.44,3900.0
2013-08-16 11:00:00,43.48,43.51,43.43,43.5,4700.0,43.48,43.51,43.43,43.5,4700.0
2013-08-16 11:30:00,43.51,43.65,43.51,43.65,1400.0,43.51,43.65,43.51,43.65,1400.0
2013-08-16 12:00:00,43.65,43.65,43.54,43.54,3000.0,43.65,43.65,43.54,43.54,3000.0
2013-08-16 12:30:00,43.52,43.54,43.42,43.5,5100.0,43.52,43.54,43.42,43.5,5100.0
2013-08-16 13:00:00,43.52,43.58,43.43,43.52,5800.0,43.52,43.58,43.43,43.52,5800.0
2013-08-16 13:30:00,43.52,43.57,43.38,43.56,7700.0,43.52,43.57,43.38,43.56,7700.0
2013-08-16 14:00:00,43.55,43.58,43.38,43.44,47200.0,43.55,43.58,43.38,43.44,47200.0
2013-08-16 14:30:00,43.44,43.57,43.38,43.54,9000.0,43.44,43.57,43.38,43.54,9000.0
2013-08-16 15:00:00,43.52,43.55,43.46,43.46,4400.0,43.52,43.55,43.46,43.46,4400.0
2013-08-16 15:30:00,43.47,43.5,43.29,43.29,58400.0,43.47,43.5,43.29,43.29,58400.0
2013-08-19 09:30:00,43.22,43.55,43.14,43.51,19700.0,43.22,43.55,43.14,43.51,19700.0
2013-08-19 10:00:00,43.55,43.84,43.54,43.55,21500.0,43.55,43.84,43.54,43.55,21500.0
2013-08-19 10:30:00,43.53,43.55,43.4,43.43,17200.0,43.53,43.55,43.4,43.43,17200.0
2013-08-19 11:00:00,43.41,43.5,43.39,43.41,12300.0,43.41,43.5,43.39,43.41,12300.0
2013-08-19 11:30:00,43.42,43.56,43.42,43.53,3200.0,43.42,43.56,43.42,43.53,3200.0
2013-08-19 12:00:00,43.55,43.59,43.5,43.59,1600.0,43.55,43.59,43.5,43.59,1600.0
2013-08-19 12:30:00,43.56,43.58,43.52,43.58,1300.0,43.56,43.58,43.52,43.58,1300.0
2013-08-19 13:00:00,43.49,43.57,43.44,43.45,7400.0,43.49,43.57,43.44,43.45,7400.0
2013-08-19 13:30:00,43.41,43.47,43.39,43.42,16800.0,43.41,43.47,43.39,43.42,16800.0
2013-08-19 14:00:00,43.39,43.45,43.35,43.35,4000.0,43.39,43.45,43.35,43.35,4000.0
2013-08-19 14:30:00,43.32,43.34,43.23,43.23,4100.0,43.32,43.34,43.23,43.23,4100.0
2013-08-19 15:00:00,43.22,43.22,42.99,43.09,31100.0,43.22,43.22,42.99,43.09,31100.0
2013-08-19 15:30:00,43.06,43.1,42.76,42.8,38900.0,43.06,43.1,42.76,42.8,38900.0
2013-08-20 09:30:00,42.74,43.2,42.52,43.2,2000.0,42.74,43.2,42.52,43.2,2000.0
2013-08-20 10:00:00,43.22,43.52,43.19,43.52,13100.0,43.22,43.52,43.19,43.52,13100.0
2013-08-20 10:30:00,43.53,43.6,43.51,43.52,7000.0,43.53,43.6,43.51,43.52,7000.0
2013-08-20 11:00:00,43.52,43.63,43.43,43.53,20300.0,43.52,43.63,43.43,43.53,20300.0
2013-08-20 11:30:00,43.56,43.85,43.5,43.78,17000.0,43.56,43.85,43.5,43.78,17000.0
2013-08-20 12:00:00,43.84,44.12,43.82,43.99,19600.0,43.84,44.12,43.82,43.99,19600.0
2013-08-20 12:30:00,43.96,44.02,43.86,44.02,10200.0,43.96,44.02,43.86,44.02,10200.0
2013-08-20 13:00:00,44.01,44.01,43.95,43.98,1800.0,44.01,44.01,43.95,43.98,1800.0
2013-08-20 13:30:00,43.99,44.02,43.9,43.92,8000.0,43.99,44.02,43.9,43.92,8000.0
2013-08-20 14:00:00,43.9,43.93,43.79,43.79,2600.0,43.9,43.93,43.79,43.79,2600.0
2013-08-20 14:30:00,43.83,43.84,43.72,43.84,46100.0,43.83,43.84,43.72,43.84,46100.0
2013-08-20 15:00:00,43.82,44.0,43.75,44.0,28000.0,43.82,44.0,43.75,44.0,28000.0
2013-08-20 15:30:00,44.0,44.15,43.97,44.03,24700.0,44.0,44.15,43.97,44.03,24700.0
2013-08-21 09:30:00,43.81,44.62,43.65,44.51,173800.0,43.81,44.62,43.65,44.51,173800.0
2013-08-21 10:00:00,44.45,44.65,44.26,44.53,41200.0,44.45,44.65,44.26,44.53,41200.0
2013-08-21 10:30:00,44.49,44.61,44.28,44.49,11600.0,44.49,44.61,44.28,44.49,11600.0
2013-08-21 11:00:00,44.44,44.51,44.2,44.47,22100.0,44.44,44.51,44.2,44.47,22100.0
2013-08-21 11:30:00,44.43,44.69,44.4,44.67,14700.0,44.43,44.69,44.4,44.67,14700.0
2013-08-21 12:00:00,44.67,44.88,44.67,44.78,10500.0,44.67,44.88,44.67,44.78,10500.0
2013-08-21 12:30:00,44.75,44.75,44.63,44.63,4800.0,44.75,44.75,44.63,44.63,4800.0
2013-08-21 13:00:00,44.62,44.62,44.44,44.44,7500.0,44.62,44.62,44.44,44.44,7500.0
2013-08-21 13:30:00,44.44,44.72,44.44,44.63,7200.0,44.44,44.72,44.44,44.63,7200.0
2013-08-21 14:00:00,44.57,44.62,44.3,44.56,12300.0,44.57,44.62,44.3,44.56,12300.0
2013-08-21 14:30:00,44.54,44.72,44.48,44.55,16100.0,44.54,44.72,44.48,44.55,16100.0
2013-08-21 15:00:00,44.61,44.61,44.24,44.24,11000.0,44.61,44.61,44.24,44.24,11000.0
2013-08-21 15:30:00,44.2,44.3,43.77,43.78,84400.0,44.2,44.3,43.77,43.78,84400.0
2013-08-22 09:30:00,44.06,44.92,44.02,44.92,112700.0,44.06,44.92,44.02,44.92,112700.0
2013-08-22 10:00:00,44.93,45.06,44.78,44.87,22100.0,44.93,45.06,44.78,44.87,22100.0
2013-08-22 10:30:00,44.88,45.1,44.65,44.81,14100.0,44.88,45.1,44.65,44.81,14100.0
2013-08-22 11:00:00,44.8,44.83,44.47,44.47,28600.0,44.8,44.83,44.47,44.47,28600.0
2013-08-22 11:30:00,44.47,44.81,44.47,44.62,9800.0,44.47,44.81,44.47,44.62,9800.0
2013-08-22 12:00:00,44.63,44.71,44.6,44.68,14800.0,44.63,44.71,44.6,44.68,14800.0
2013-08-22 12:30:00,44.66,44.76,44.59,44.59,15300.0,44.66,44.76,44.59,44.59,15300.0
2013-08-22 13:00:00,44.65,44.8,44.65,44.7,15200.0,44.65,44.8,44.65,44.7,15200.0
2013-08-22 13:30:00,44.68,44.75,44.65,44.75,2400.0,44.68,44.75,44.65,44.75,2400.0
2013-08-22 14:00:00,44.72,44.8,44.72,44.8,2500.0,44.72,44.8,44.72,44.8,2500.0
2013-08-22 14:30:00,44.78,44.8,44.61,44.72,2300.0,44.78,44.8,44.61,44.72,2300.0
2013-08-22 15:00:00,44.76,44.93,44.72,44.86,5700.0,44.76,44.93,44.72,44.86,5700.0
2013-08-22 15:30:00,44.86,45.0,44.73,44.82,45000.0,44.86,45.0,44.73,44.82,45000.0
2013-08-23 09:30:00,44.83,45.16,44.75,44.75,11400.0,44.83,45.16,44.75,44.75,11400.0
2013-08-23 10:00:00,44.73,44.79,44.63,44.7,20700.0,44.73,44.79,44.63,44.7,20700.0
2013-08-23 10:30:00,44.67,44.67,44.43,44.48,7200.0,44.67,44.67,44.43,44.48,7200.0
2013-08-23 11:00:00,44.46,44.46,44.29,44.33,21400.0,44.46,44.46,44.29,44.33,21400.0
2013-08-23 11:30:00,44.29,44.36,44.26,44.36,5400.0,44.29,44.36,44.26,44.36,5400.0
2013-08-23 12:00:00,44.38,44.4,44.31,44.37,5900.0,44.38,44.4,44.31,44.37,5900.0
2013-08-23 12:30:00,44.38,44.45,44.38,44.44,4200.0,44.38,44.45,44.38,44.44,4200.0
2013-08-23 13:00:00,44.44,44.48,44.41,44.47,3100.0,44.44,44.48,44.41,44.47,3100.0
2013-08-23 13:30:00,44.47,44.62,44.47,44.55,6100.0,44.47,44.62,44.47,44.55,6100.0
2013-08-23 14:00:00,44.55,44.63,44.45,44.59,3700.0,44.55,44.63,44.45,44.59,3700.0
2013-08-23 14:30:00,44.6,44.64,44.57,44.61,9300.0,44.6,44.64,44.57,44.61,9300.0
2013-08-23 15:00:00,44.61,44.64,44.56,44.61,13600.0,44.61,44.64,44.56,44.61,13600.0
2013-08-23 15:30:00,44.61,44.65,44.34,44.35,32200.0,44.61,44.65,44.34,44.35,32200.0
2013-08-26 09:30:00,44.48,44.48,44.08,44.36,6700.0,44.48,44.48,44.08,44.36,6700.0
2013-08-26 10:00:00,44.42,44.62,44.39,44.39,6100.0,44.42,44.62,44.39,44.39,6100.0
2013-08-26 10:30:00,44.43,44.62,44.39,44.58,32800.0,44.43,44.62,44.39,44.58,32800.0
2013-08-26 11:00:00,44.58,44.76,44.49,44.76,10400.0,44.58,44.76,44.49,44.76,10400.0
2013-08-26 11:30:00,44.75,44.98,44.75,44.86,5900.0,44.75,44.98,44.75,44.86,5900.0
2013-08-26 12:00:00,44.86,44.93,44.77,44.83,4300.0,44.86,44.93,44.77,44.83,4300.0
2013-08-26 12:30:00,44.86,45.01,44.86,45.01,2200.0,44.86,45.01,44.86,45.01,2200.0
2013-08-26 13:00:00,45.05,45.26,45.01,45.21,10100.0,45.05,45.26,45.01,45.21,10100.0
2013-08-26 13:30:00,45.2,45.24,45.1,45.16,7100.0,45.2,45.24,45.1,45.16,7100.0
2013-08-26 14:00:00,45.1,45.33,45.07,45.29,3700.0,45.1,45.33,45.07,45.29,3700.0
2013-08-26 14:30:00,45.28,45.31,45.17,45.25,12100.0,45.28,45.31,45.17,45.25,12100.0
2013-08-26 15:00:00,45.26,45.28,44.7,44.87,10000.0,45.26,45.28,44.7,44.87,10000.0
2013-08-26 15:30:00,44.86,45.06,44.83,44.88,21600.0,44.86,45.06,44.83,44.88,21600.0
2013-08-27 09:30:00,44.44,44.44,43.91,44.1,20200.0,44.44,44.44,43.91,44.1,20200.0
2013-08-27 10:00:00,44.14,44.35,44.12,44.28,16000.0,44.14,44.35,44.12,44.28,16000.0
2013-08-27 10:30:00,44.25,44.41,44.25,44.3,12300.0,44.25,44.41,44.25,44.3,12300.0
2013-08-27 11:00:00,44.3,44.4,44.27,44.3,15700.0,44.3,44.4,44.27,44.3,15700.0
2013-08-27 11:30:00,44.3,44.35,44.26,44.33,20300.0,44.3,44.35,44.26,44.33,20300.0
2013-08-27 12:00:00,44.35,44.36,44.23,44.3,9200.0,44.35,44.36,44.23,44.3,9200.0
2013-08-27 12:30:00,44.3,44.35,44.28,44.29,23300.0,44.3,44.35,44.28,44.29,23300.0
2013-08-27 13:00:00,44.29,44.32,44.25,44.29,11200.0,44.29,44.32,44.25,44.29,11200.0
2013-08-27 13:30:00,44.28,44.37,44.23,44.25,10400.0,44.28,44.37,44.23,44.25,10400.0
2013-08-27 14:00:00,44.24,44.36,44.21,44.36,26900.0,44.24,44.36,44.21,44.36,26900.0
2013-08-27 14:30:00,44.35,44.35,44.06,44.15,32800.0,44.35,44.35,44.06,44.15,32800.0
2013-08-27 15:00:00,44.13,44.23,44.09,44.15,21900.0,44.13,44.23,44.09,44.15,21900.0
2013-08-27 15:30:00,44.13,44.15,44.02,44.1,36300.0,44.13,44.15,44.02,44.1,36300.0
2013-08-28 09:30:00,44.11,44.3,43.91,44.24,2400.0,44.11,44.3,43.91,44.24,2400.0
2013-08-28 10:00:00,44.34,44.44,44.29,44.39,7200.0,44.34,44.44,44.29,44.39,7200.0
2013-08-28 10:30:00,44.39,44.41,44.21,44.38,8000.0,44.39,44.41,44.21,44.38,8000.0
2013-08-28 11:00:00,44.34,44.35,44.18,44.18,13500.0,44.34,44.35,44.18,44.18,13500.0
2013-08-28 11:30:00,44.13,44.3,44.13,44.29,7700.0,44.13,44.3,44.13,44.29,7700.0
2013-08-28 12:00:00,44.29,44.44,44.2,44.39,13800.0,44.29,44.44,44.2,44.39,13800.0
2013-08-28 12:30:00,44.41,44.44,44.35,44.43,6300.0,44.41,44.44,44.35,44.43,6300.0
2013-08-28 13:00:00,44.44,44.45,44.36,44.39,3700.0,44.44,44.45,44.36,44.39,3700.0
2013-08-28 13:30:00,44.44,44.51,44.3,44.47,25900.0,44.44,44.51,44.3,44.47,25900.0
2013-08-28 14:00:00,44.48,44.5,44.26,44.31,12800.0,44.48,44.5,44.26,44.31,12800.0
2013-08-28 14:30:00,44.3,44.36,44.29,44.32,11000.0,44.3,44.36,44.29,44.32,11000.0
2013-08-28 15:00:00,44.29,44.4,44.29,44.3,19100.0,44.29,44.4,44.29,44.3,19100.0
2013-08-28 15:30:00,44.31,44.38,44.3,44.32,64000.0,44.31,44.38,44.3,44.32,64000.0
2013-08-29 09:30:00,44.3,44.8,44.3,44.78,20600.0,44.3,44.8,44.3,44.78,20600.0
2013-08-29 10:00:00,44.76,44.95,44.69,44.7,12800.0,44.76,44.95,44.69,44.7,12800.0
2013-08-29 10:30:00,44.69,45.0,44.69,44.93,12500.0,44.69,45.0,44.69,44.93,12500.0
2013-08-29 11:00:00,45.0,45.1,44.89,45.05,16600.0,45.0,45.1,44.89,45.05,16600.0
2013-08-29 11:30:00,45.09,45.5,45.09,45.41,22100.0,45.09,45.5,45.09,45.41,22100.0
2013-08-29 12:00:00,45.41,45.54,45.31,45.52,10900.0,45.41,45.54,45.31,45.52,10900.0
2013-08-29 12:30:00,45.53,45.9,45.51,45.83,22100.0,45.53,45.9,45.51,45.83,22100.0
2013-08-29 13:00:00,45.83,46.21,45.67,45.78,29300.0,45.83,46.21,45.67,45.78,29300.0
2013-08-29 13:30:00,45.75,46.04,45.74,46.04,32300.0,45.75,46.04,45.74,46.04,32300.0
2013-08-29 14:00:00,46.08,46.1,45.97,45.99,19000.0,46.08,46.1,45.97,45.99,19000.0
2013-08-29 14:30:00,45.96,46.21,45.96,46.13,17200.0,45.96,46.21,45.96,46.13,17200.0
2013-08-29 15:00:00,46.15,46.26,46.12,46.14,38600.0,46.15,46.26,46.12,46.14,38600.0
2013-08-29 15:30:00,46.13,46.26,46.04,46.26,52200.0,46.13,46.26,46.04,46.26,52200.0
2013-08-30 09:30:00,46.17,46.33,45.77,46.21,12200.0,46.17,46.33,45.77,46.21,12200.0
2013-08-30 10:00:00,46.16,46.21,45.91,46.02,13600.0,46.16,46.21,45.91,46.02,13600.0
2013-08-30 10:30:00,45.93,46.0,45.66,45.91,11700.0,45.93,46.0,45.66,45.91,11700.0
2013-08-30 11:00:00,45.91,46.0,45.72,45.73,10200.0,45.91,46.0,45.72,45.73,10200.0
2013-08-30 11:30:00,45.73,45.91,45.59,45.78,22700.0,45.73,45.91,45.59,45.78,22700.0
2013-08-30 12:00:00,45.78,45.97,45.78,45.97,8200.0,45.78,45.97,45.78,45.97,8200.0
2013-08-30 12:30:00,45.97,45.97,45.84,45.91,6900.0,45.97,45.97,45.84,45.91,6900.0
2013-08-30 13:00:00,45.91,45.94,45.65,45.79,23300.0,45.91,45.94,45.65,45.79,23300.0
2013-08-30 13:30:00,45.82,45.91,45.7,45.84,11600.0,45.82,45.91,45.7,45.84,11600.0
2013-08-30 14:00:00,45.83,45.92,45.8,45.86,15100.0,45.83,45.92,45.8,45.86,15100.0
2013-08-30 14:30:00,45.9,45.94,45.84,45.91,8300.0,45.9,45.94,45.84,45.91,8300.0
2013-08-30 15:00:00,45.9,45.94,45.79,45.9,26100.0,45.9,45.94,45.79,45.9,26100.0
2013-08-30 15:30:00,45.87,46.05,45.81,45.98,94500.0,45.87,46.05,45.81,45.98,94500.0
2013-09-03 09:30:00,46.5,46.98,46.35,46.87,56900.0,46.5,46.98,46.35,46.87,56900.0
2013-09-03 10:00:00,46.91,47.18,46.76,46.78,39600.0,46.91,47.18,46.76,46.78,39600.0
2013-09-03 10:30:00,46.79,47.43,46.75,46.93,101400.0,46.79,47.43,46.75,46.93,101400.0
2013-09-03 11:00:00,46.97,47.03,46.77,46.79,42200.0,46.97,47.03,46.77,46.79,42200.0
2013-09-03 11:30:00,46.77,47.0,46.0,46.16,91700.0,46.77,47.0,46.0,46.16,91700.0
2013-09-03 12:00:00,46.18,46.52,45.96,46.31,76800.0,46.18,46.52,45.96,46.31,76800.0
2013-09-03 12:30:00,46.31,46.34,46.18,46.24,19000.0,46.31,46.34,46.18,46.24,19000.0
2013-09-03 13:00:00,46.19,46.44,46.09,46.36,28900.0,46.19,46.44,46.09,46.36,28900.0
2013-09-03 13:30:00,46.36,46.37,46.15,46.2,21900.0,46.36,46.37,46.15,46.2,21900.0
2013-09-03 14:00:00,46.2,46.44,46.16,46.3,31900.0,46.2,46.44,46.16,46.3,31900.0
2013-09-03 14:30:00,46.31,46.67,46.31,46.6,34800.0,46.31,46.67,46.31,46.6,34800.0
2013-09-03 15:00:00,46.56,46.8,46.5,46.57,58100.0,46.56,46.8,46.5,46.57,58100.0
2013-09-03 15:30:00,46.57,46.66,46.3,46.54,120200.0,46.57,46.66,46.3,46.54,120200.0
2013-09-04 09:30:00,43.85,45.25,43.11,44.05,633000.0,43.85,45.25,43.11,44.05,633000.0
2013-09-04 10:00:00,44.02,44.87,43.99,44.76,287100.0,44.02,44.87,43.99,44.76,287100.0
2013-09-04 10:30:00,44.7,44.8,44.18,44.39,215700.0,44.7,44.8,44.18,44.39,215700.0
2013-09-04 11:00:00,44.39,44.79,43.0,44.33,122900.0,44.39,44.79,43.0,44.33,122900.0
2013-09-04 11:30:00,44.32,44.55,44.3,44.5,87400.0,44.32,44.55,44.3,44.5,87400.0
2013-09-04 12:00:00,44.51,44.6,44.3,44.42,206800.0,44.51,44.6,44.3,44.42,206800.0
2013-09-04 12:30:00,44.46,44.53,44.3,44.3,269300.0,44.46,44.53,44.3,44.3,269300.0
2013-09-04 13:00:00,44.3,44.39,44.1,44.14,64700.0,44.3,44.39,44.1,44.14,64700.0
2013-09-04 13:30:00,44.12,44.26,44.03,44.17,158000.0,44.12,44.26,44.03,44.17,158000.0
2013-09-04 14:00:00,44.22,44.25,43.95,44.15,147200.0,44.22,44.25,43.95,44.15,147200.0
2013-09-04 14:30:00,44.15,44.2,43.65,43.84,131600.0,44.15,44.2,43.65,43.84,131600.0
2013-09-04 15:00:00,43.78,43.84,43.15,43.15,243300.0,43.78,43.84,43.15,43.15,243300.0
2013-09-04 15:30:00,43.19,43.51,42.8,43.06,378300.0,43.19,43.51,42.8,43.06,378300.0
2013-09-05 09:30:00,43.25,43.38,42.59,43.05,123200.0,43.25,43.38,42.59,43.05,123200.0
2013-09-05 10:00:00,43.02,43.72,43.0,43.47,74000.0,43.02,43.72,43.0,43.47,74000.0
2013-09-05 10:30:00,43.49,43.52,43.0,43.04,53900.0,43.49,43.52,43.0,43.04,53900.0
2013-09-05 11:00:00,43.03,43.2,42.95,43.2,50400.0,43.03,43.2,42.95,43.2,50400.0
2013-09-05 11:30:00,43.16,43.22,43.05,43.06,78000.0,43.16,43.22,43.05,43.06,78000.0
2013-09-05 12:00:00,43.08,43.13,42.96,43.01,49100.0,43.08,43.13,42.96,43.01,49100.0
2013-09-05 12:30:00,43.01,43.12,43.0,43.1,20400.0,43.01,43.12,43.0,43.1,20400.0
2013-09-05 13:00:00,43.1,43.13,43.01,43.1,25500.0,43.1,43.13,43.01,43.1,25500.0
2013-09-05 13:30:00,43.11,43.7,43.11,43.18,76700.0,43.11,43.7,43.11,43.18,76700.0
2013-09-05 14:00:00,43.2,43.35,43.18,43.24,22100.0,43.2,43.35,43.18,43.24,22100.0
2013-09-05 14:30:00,43.22,43.34,43.21,43.33,21800.0,43.22,43.34,43.21,43.33,21800.0
2013-09-05 15:00:00,43.32,43.34,43.22,43.29,35700.0,43.32,43.34,43.22,43.29,35700.0
2013-09-05 15:30:00,43.3,43.32,43.18,43.2,96000.0,43.3,43.32,43.18,43.2,96000.0
2013-09-06 09:30:00,43.13,43.48,42.97,43.18,59900.0,43.13,43.48,42.97,43.18,59900.0
2013-09-06 10:00:00,43.2,43.41,43.14,43.34,104200.0,43.2,43.41,43.14,43.34,104200.0
2013-09-06 10:30:00,43.35,43.62,43.2,43.62,32300.0,43.35,43.62,43.2,43.62,32300.0
2013-09-06 11:00:00,43.62,43.96,43.51,43.51,36300.0,43.62,43.96,43.51,43.51,36300.0
2013-09-06 11:30:00,43.57,43.83,43.54,43.83,17100.0,43.57,43.83,43.54,43.83,17100.0
2013-09-06 12:00:00,43.84,44.66,43.84,44.66,63800.0,43.84,44.66,43.84,44.66,63800.0
2013-09-06 12:30:00,44.66,44.84,44.25,44.3,59400.0,44.66,44.84,44.25,44.3,59400.0
2013-09-06 13:00:00,44.31,44.44,44.17,44.31,16300.0,44.31,44.44,44.17,44.31,16300.0
2013-09-06 13:30:00,44.32,44.85,44.32,44.79,63200.0,44.32,44.85,44.32,44.79,63200.0
2013-09-06 14:00:00,44.8,45.48,44.79,45.41,65400.0,44.8,45.48,44.79,45.41,65400.0
2013-09-06 14:30:00,45.43,45.69,45.04,45.26,57300.0,45.43,45.69,45.04,45.26,57300.0
2013-09-06 15:00:00,45.29,45.92,45.26,45.86,56400.0,45.29,45.92,45.26,45.86,56400.0
2013-09-06 15:30:00,45.82,46.19,45.69,46.01,131600.0,45.82,46.19,45.69,46.01,131600.0
2013-09-09 09:30:00,46.2,47.14,45.87,47.08,53200.0,46.2,47.14,45.87,47.08,53200.0
2013-09-09 10:00:00,47.11,47.65,46.98,47.48,73400.0,47.11,47.65,46.98,47.48,73400.0
2013-09-09 10:30:00,47.54,47.73,47.44,47.52,47300.0,47.54,47.73,47.44,47.52,47300.0
2013-09-09 11:00:00,47.51,47.67,47.08,47.08,57300.0,47.51,47.67,47.08,47.08,57300.0
2013-09-09 11:30:00,47.09,47.34,47.09,47.27,39300.0,47.09,47.34,47.09,47.27,39300.0
2013-09-09 12:00:00,47.32,47.32,47.24,47.3,32000.0,47.32,47.32,47.24,47.3,32000.0
2013-09-09 12:30:00,47.31,47.32,46.73,46.83,58900.0,47.31,47.32,46.73,46.83,58900.0
2013-09-09 13:00:00,46.85,47.02,46.76,46.86,36100.0,46.85,47.02,46.76,46.86,36100.0
2013-09-09 13:30:00,46.86,47.06,46.85,46.86,40800.0,46.86,47.06,46.85,46.86,40800.0
2013-09-09 14:00:00,46.87,47.04,46.74,47.02,35300.0,46.87,47.04,46.74,47.02,35300.0
2013-09-09 14:30:00,47.04,47.22,47.04,47.19,39300.0,47.04,47.22,47.04,47.19,39300.0
2013-09-09 15:00:00,47.16,47.29,47.0,47.29,41600.0,47.16,47.29,47.0,47.29,41600.0
2013-09-09 15:30:00,47.29,47.5,47.25,47.49,93100.0,47.29,47.5,47.25,47.49,93100.0
2013-09-10 09:30:00,47.5,47.5,46.55,47.25,47800.0,47.5,47.5,46.55,47.25,47800.0
2013-09-10 10:00:00,47.26,47.43,47.25,47.42,47100.0,47.26,47.43,47.25,47.42,47100.0
2013-09-10 10:30:00,47.44,47.54,47.29,47.29,27400.0,47.44,47.54,47.29,47.29,27400.0
2013-09-10 11:00:00,47.33,47.47,47.3,47.46,11000.0,47.33,47.47,47.3,47.46,11000.0
2013-09-10 11:30:00,47.44,47.45,46.97,47.18,48000.0,47.44,47.45,46.97,47.18,48000.0
2013-09-10 12:00:00,47.19,47.3,47.15,47.21,15500.0,47.19,47.3,47.15,47.21,15500.0
2013-09-10 12:30:00,47.21,47.36,47.21,47.35,15700.0,47.21,47.36,47.21,47.35,15700.0
2013-09-10 13:00:00,47.34,47.39,47.24,47.3,13700.0,47.34,47.39,47.24,47.3,13700.0
2013-09-10 13:30:00,47.35,47.37,47.28,47.3,11900.0,47.35,47.37,47.28,47.3,11900.0
2013-09-10 14:00:00,47.28,47.3,47.11,47.13,20400.0,47.28,47.3,47.11,47.13,20400.0
2013-09-10 14:30:00,47.13,47.16,47.04,47.14,23600.0,47.13,47.16,47.04,47.14,23600.0
2013-09-10 15:00:00,47.14,47.29,47.14,47.27,38200.0,47.14,47.29,47.14,47.27,38200.0
2013-09-10 15:30:00,47.29,47.3,47.12,47.15,78500.0,47.29,47.3,47.12,47.15,78500.0
2013-09-11 09:30:00,46.93,47.06,46.53,46.76,36900.0,46.93,47.06,46.53,46.76,36900.0
2013-09-11 10:00:00,46.77,46.81,46.54,46.58,23600.0,46.77,46.81,46.54,46.58,23600.0
2013-09-11 10:30:00,46.59,47.15,46.59,47.1,19900.0,46.59,47.15,46.59,47.1,19900.0
2013-09-11 11:00:00,47.13,47.31,47.13,47.29,10800.0,47.13,47.31,47.13,47.29,10800.0
2013-09-11 11:30:00,47.28,47.37,47.14,47.14,17400.0,47.28,47.37,47.14,47.14,17400.0
2013-09-11 12:00:00,47.15,47.18,47.03,47.05,26100.0,47.15,47.18,47.03,47.05,26100.0
2013-09-11 12:30:00,47.09,47.27,47.07,47.19,12100.0,47.09,47.27,47.07,47.19,12100.0
2013-09-11 13:00:00,47.16,47.21,47.07,47.16,9100.0,47.16,47.21,47.07,47.16,9100.0
2013-09-11 13:30:00,47.18,47.23,47.06,47.13,23100.0,47.18,47.23,47.06,47.13,23100.0
2013-09-11 14:00:00,47.15,47.24,47.15,47.23,7500.0,47.15,47.24,47.15,47.23,7500.0
2013-09-11 14:30:00,47.26,47.31,47.2,47.2,19700.0,47.26,47.31,47.2,47.2,19700.0
2013-09-11 15:00:00,47.2,47.23,47.0,47.0,26800.0,47.2,47.23,47.0,47.0,26800.0
2013-09-11 15:30:00,47.01,47.1,46.93,47.0,39700.0,47.01,47.1,46.93,47.0,39700.0
2013-09-12 09:30:00,46.86,47.03,46.66,46.92,11600.0,46.86,47.03,46.66,46.92,11600.0
2013-09-12 10:00:00,46.98,47.12,46.87,47.01,9300.0,46.98,47.12,46.87,47.01,9300.0
2013-09-12 10:30:00,47.02,47.14,46.97,47.02,27200.0,47.02,47.14,46.97,47.02,27200.0
2013-09-12 11:00:00,47.03,47.08,46.78,47.02,22400.0,47.03,47.08,46.78,47.02,22400.0
2013-09-12 11:30:00,47.03,47.09,46.84,47.06,30700.0,47.03,47.09,46.84,47.06,30700.0
2013-09-12 12:00:00,47.0,47.0,46.88,46.99,27700.0,47.0,47.0,46.88,46.99,27700.0
2013-09-12 12:30:00,47.01,47.05,46.86,46.9,20400.0,47.01,47.05,46.86,46.9,20400.0
2013-09-12 13:00:00,46.89,47.06,46.76,47.03,10800.0,46.89,47.06,46.76,47.03,10800.0
2013-09-12 13:30:00,47.04,47.08,46.98,47.04,16600.0,47.04,47.08,46.98,47.04,16600.0
2013-09-12 14:00:00,47.06,47.07,46.97,46.98,14800.0,47.06,47.07,46.97,46.98,14800.0
2013-09-12 14:30:00,47.0,47.0,46.78,47.0,17700.0,47.0,47.0,46.78,47.0,17700.0
2013-09-12 15:00:00,46.98,47.01,46.84,46.99,81900.0,46.98,47.01,46.84,46.99,81900.0
2013-09-12 15:30:00,46.96,46.96,46.76,46.78,92200.0,46.96,46.96,46.76,46.78,92200.0
2013-09-13 09:30:00,47.05,47.2,46.46,46.49,45000.0,47.05,47.2,46.46,46.49,45000.0
2013-09-13 10:00:00,46.48,46.51,46.28,46.3,32100.0,46.48,46.51,46.28,46.3,32100.0
2013-09-13 10:30:00,46.28,46.74,46.28,46.71,32400.0,46.28,46.74,46.28,46.71,32400.0
2013-09-13 11:00:00,46.71,47.05,46.63,47.01,23900.0,46.71,47.05,46.63,47.01,23900.0
2013-09-13 11:30:00,46.97,47.01,46.81,46.81,42300.0,46.97,47.01,46.81,46.81,42300.0
2013-09-13 12:00:00,46.81,47.0,46.76,46.92,21100.0,46.81,47.0,46.76,46.92,21100.0
2013-09-13 12:30:00,46.96,46.98,46.81,46.93,31900.0,46.96,46.98,46.81,46.93,31900.0
2013-09-13 13:00:00,46.93,46.95,46.89,46.95,24200.0,46.93,46.95,46.89,46.95,24200.0
2013-09-13 13:30:00,46.93,46.99,46.89,46.97,18300.0,46.93,46.99,46.89,46.97,18300.0
2013-09-13 14:00:00,46.97,47.01,46.68,46.68,44700.0,46.97,47.01,46.68,46.68,44700.0
2013-09-13 14:30:00,46.69,46.86,46.66,46.7,38300.0,46.69,46.86,46.66,46.7,38300.0
2013-09-13 15:00:00,46.73,46.74,46.46,46.54,30700.0,46.73,46.74,46.46,46.54,30700.0
2013-09-13 15:30:00,46.55,46.81,46.5,46.77,35200.0,46.55,46.81,46.5,46.77,35200.0
2013-09-16 09:30:00,47.12,47.25,46.93,47.06,18700.0,47.12,47.25,46.93,47.06,18700.0
2013-09-16 10:00:00,47.13,47.13,46.83,47.09,44100.0,47.13,47.13,46.83,47.09,44100.0
2013-09-16 10:30:00,47.05,47.08,46.89,46.91,20100.0,47.05,47.08,46.89,46.91,20100.0
2013-09-16 11:00:00,46.98,47.13,46.98,47.01,30700.0,46.98,47.13,46.98,47.01,30700.0
2013-09-16 11:30:00,47.0,47.34,47.0,47.2,20100.0,47.0,47.34,47.0,47.2,20100.0
2013-09-16 12:00:00,47.2,47.26,47.09,47.09,12200.0,47.2,47.26,47.09,47.09,12200.0
2013-09-16 12:30:00,47.13,47.22,47.07,47.07,12800.0,47.13,47.22,47.07,47.07,12800.0
2013-09-16 13:00:00,47.06,47.16,47.03,47.14,6800.0,47.06,47.16,47.03,47.14,6800.0
2013-09-16 13:30:00,47.15,47.17,46.9,47.05,35800.0,47.15,47.17,46.9,47.05,35800.0
2013-09-16 14:00:00,47.04,47.04,46.95,46.97,11400.0,47.04,47.04,46.95,46.97,11400.0
2013-09-16 14:30:00,46.96,47.12,46.96,47.01,13100.0,46.96,47.12,46.96,47.01,13100.0
2013-09-16 15:00:00,47.0,47.09,46.93,46.93,14200.0,47.0,47.09,46.93,46.93,14200.0
2013-09-16 15:30:00,46.94,47.02,46.84,46.95,55800.0,46.94,47.02,46.84,46.95,55800.0
2013-09-17 09:30:00,46.86,47.08,46.73,46.73,41900.0,46.86,47.08,46.73,46.73,41900.0
2013-09-17 10:00:00,46.76,47.17,46.75,46.91,32600.0,46.76,47.17,46.75,46.91,32600.0
2013-09-17 10:30:00,46.9,47.12,46.6,47.11,55500.0,46.9,47.12,46.6,47.11,55500.0
2013-09-17 11:00:00,47.14,47.57,47.06,47.53,32800.0,47.14,47.57,47.06,47.53,32800.0
2013-09-17 11:30:00,47.54,47.67,47.36,47.61,18900.0,47.54,47.67,47.36,47.61,18900.0
2013-09-17 12:00:00,47.59,47.9,47.59,47.81,32100.0,47.59,47.9,47.59,47.81,32100.0
2013-09-17 12:30:00,47.81,48.05,47.67,48.04,38900.0,47.81,48.05,47.67,48.04,38900.0
2013-09-17 13:00:00,48.05,48.46,48.02,48.34,70100.0,48.05,48.46,48.02,48.34,70100.0
2013-09-17 13:30:00,48.25,49.0,48.17,48.81,93100.0,48.25,49.0,48.17,48.81,93100.0
2013-09-17 14:00:00,48.83,48.91,48.66,48.83,27000.0,48.83,48.91,48.66,48.83,27000.0
2013-09-17 14:30:00,48.83,48.83,48.33,48.43,43900.0,48.83,48.83,48.33,48.43,43900.0
2013-09-17 15:00:00,48.43,48.48,48.19,48.19,40200.0,48.43,48.48,48.19,48.19,40200.0
2013-09-17 15:30:00,48.15,48.23,47.94,48.05,113700.0,48.15,48.23,47.94,48.05,113700.0
2013-09-18 09:30:00,47.88,48.37,47.64,47.77,42600.0,47.88,48.37,47.64,47.77,42600.0
2013-09-18 10:00:00,47.75,48.06,47.58,47.98,30200.0,47.75,48.06,47.58,47.98,30200.0
2013-09-18 10:30:00,47.98,48.08,47.74,47.86,39800.0,47.98,48.08,47.74,47.86,39800.0
2013-09-18 11:00:00,47.87,47.87,47.72,47.76,24700.0,47.87,47.87,47.72,47.76,24700.0
2013-09-18 11:30:00,47.75,47.75,47.35,47.61,22700.0,47.75,47.75,47.35,47.61,22700.0
2013-09-18 12:00:00,47.56,47.72,47.52,47.54,42200.0,47.56,47.72,47.52,47.54,42200.0
2013-09-18 12:30:00,47.54,47.77,47.46,47.57,11700.0,47.54,47.77,47.46,47.57,11700.0
2013-09-18 13:00:00,47.53,47.71,47.5,47.64,22000.0,47.53,47.71,47.5,47.64,22000.0
2013-09-18 13:30:00,47.61,47.73,47.46,47.68,94700.0,47.61,47.73,47.46,47.68,94700.0
2013-09-18 14:00:00,47.71,48.03,47.71,47.93,81600.0,47.71,48.03,47.71,47.93,81600.0
2013-09-18 14:30:00,47.94,48.06,47.88,48.01,42300.0,47.94,48.06,47.88,48.01,42300.0
2013-09-18 15:00:00,48.04,48.1,47.93,47.95,73600.0,48.04,48.1,47.93,47.95,73600.0
2013-09-18 15:30:00,47.95,48.53,47.94,48.45,168200.0,47.95,48.53,47.94,48.45,168200.0
2013-09-19 09:30:00,48.0,48.35,48.0,48.09,51500.0,48.0,48.35,48.0,48.09,51500.0
2013-09-19 10:00:00,48.09,48.11,47.86,47.94,48500.0,48.09,48.11,47.86,47.94,48500.0
2013-09-19 10:30:00,47.94,47.96,47.67,47.71,34200.0,47.94,47.96,47.67,47.71,34200.0
2013-09-19 11:00:00,47.72,47.88,47.63,47.75,63400.0,47.72,47.88,47.63,47.75,63400.0
2013-09-19 11:30:00,47.75,47.76,47.42,47.47,27800.0,47.75,47.76,47.42,47.47,27800.0
2013-09-19 12:00:00,47.46,47.66,47.46,47.65,8500.0,47.46,47.66,47.46,47.65,8500.0
2013-09-19 12:30:00,47.71,47.79,47.64,47.75,37400.0,47.71,47.79,47.64,47.75,37400.0
2013-09-19 13:00:00,47.77,48.0,47.75,47.79,18800.0,47.77,48.0,47.75,47.79,18800.0
2013-09-19 13:30:00,47.8,47.86,47.73,47.77,8500.0,47.8,47.86,47.73,47.77,8500.0
2013-09-19 14:00:00,47.84,47.94,47.8,47.83,14300.0,47.84,47.94,47.8,47.83,14300.0
2013-09-19 14:30:00,47.86,47.95,47.8,47.91,15100.0,47.86,47.95,47.8,47.91,15100.0
2013-09-19 15:00:00,47.93,48.04,47.86,47.86,26100.0,47.93,48.04,47.86,47.86,26100.0
2013-09-19 15:30:00,47.85,47.88,47.41,47.63,74000.0,47.85,47.88,47.41,47.63,74000.0
2013-09-20 09:30:00,47.93,48.41,47.93,48.18,86400.0,47.93,48.41,47.93,48.18,86400.0
2013-09-20 10:00:00,48.24,48.6,48.15,48.59,18800.0,48.24,48.6,48.15,48.59,18800.0
2013-09-20 10:30:00,48.6,48.62,48.25,48.38,87000.0,48.6,48.62,48.25,48.38,87000.0
2013-09-20 11:00:00,48.37,48.47,48.08,48.16,55600.0,48.37,48.47,48.08,48.16,55600.0
2013-09-20 11:30:00,48.19,48.2,48.11,48.13,10800.0,48.19,48.2,48.11,48.13,10800.0
2013-09-20 12:00:00,48.19,48.25,48.06,48.11,49400.0,48.19,48.25,48.06,48.11,49400.0
2013-09-20 12:30:00,48.13,48.17,47.9,48.02,137900.0,48.13,48.17,47.9,48.02,137900.0
2013-09-20 13:00:00,48.02,48.16,47.95,48.03,5100.0,48.02,48.16,47.95,48.03,5100.0
2013-09-20 13:30:00,48.12,48.14,47.88,47.9,4800.0,48.12,48.14,47.88,47.9,4800.0
2013-09-20 14:00:00,47.9,48.02,47.89,48.02,7100.0,47.9,48.02,47.89,48.02,7100.0
2013-09-20 14:30:00,48.02,48.06,47.88,47.95,11400.0,48.02,48.06,47.88,47.95,11400.0
2013-09-20 15:00:00,47.96,48.03,47.89,47.98,19500.0,47.96,48.03,47.89,47.98,19500.0
2013-09-20 15:30:00,47.98,48.55,47.96,48.55,127400.0,47.98,48.55,47.96,48.55,127400.0
2013-09-23 09:30:00,48.43,48.66,47.97,48.41,129800.0,48.43,48.66,47.97,48.41,129800.0
2013-09-23 10:00:00,48.41,48.48,47.93,48.04,148100.0,48.41,48.48,47.93,48.04,148100.0
2013-09-23 10:30:00,48.1,48.24,47.68,47.69,39000.0,48.1,48.24,47.68,47.69,39000.0
2013-09-23 11:00:00,47.7,47.8,47.58,47.75,84000.0,47.7,47.8,47.58,47.75,84000.0
2013-09-23 11:30:00,47.75,48.2,47.73,48.09,45400.0,47.75,48.2,47.73,48.09,45400.0
2013-09-23 12:00:00,48.04,48.24,47.86,48.07,40800.0,48.04,48.24,47.86,48.07,40800.0
2013-09-23 12:30:00,48.06,48.38,48.04,48.38,17600.0,48.06,48.38,48.04,48.38,17600.0
2013-09-23 13:00:00,48.39,48.6,48.37,48.59,15800.0,48.39,48.6,48.37,48.59,15800.0
2013-09-23 13:30:00,48.56,49.0,48.56,49.0,22800.0,48.56,49.0,48.56,49.0,22800.0
2013-09-23 14:00:00,49.0,49.13,48.88,48.94,41900.0,49.0,49.13,48.88,48.94,41900.0
2013-09-23 14:30:00,48.94,49.03,48.88,49.03,24800.0,48.94,49.03,48.88,49.03,24800.0
2013-09-23 15:00:00,49.03,49.03,48.67,48.7,36300.0,49.03,49.03,48.67,48.7,36300.0
2013-09-23 15:30:00,48.7,48.99,48.7,48.83,79800.0,48.7,48.99,48.7,48.83,79800.0
2013-09-24 09:30:00,48.66,48.86,48.17,48.6,40600.0,48.66,48.86,48.17,48.6,40600.0
2013-09-24 10:00:00,48.54,48.58,48.3,48.57,13800.0,48.54,48.58,48.3,48.57,13800.0
2013-09-24 10:30:00,48.6,48.87,48.58,48.84,10200.0,48.6,48.87,48.58,48.84,10200.0
2013-09-24 11:00:00,48.81,49.14,48.79,48.82,32200.0,48.81,49.14,48.79,48.82,32200.0
2013-09-24 11:30:00,48.82,48.82,48.5,48.72,25500.0,48.82,48.82,48.5,48.72,25500.0
2013-09-24 12:00:00,48.71,48.73,48.29,48.36,26500.0,48.71,48.73,48.29,48.36,26500.0
2013-09-24 12:30:00,48.42,48.57,48.3,48.34,10800.0,48.42,48.57,48.3,48.34,10800.0
2013-09-24 13:00:00,48.37,48.44,48.33,48.39,9900.0,48.37,48.44,48.33,48.39,9900.0
2013-09-24 13:30:00,48.39,48.42,48.28,48.28,6400.0,48.39,48.42,48.28,48.28,6400.0
2013-09-24 14:00:00,48.26,48.35,48.23,48.31,14300.0,48.26,48.35,48.23,48.31,14300.0
2013-09-24 14:30:00,48.31,48.37,48.23,48.28,24400.0,48.31,48.37,48.23,48.28,24400.0
2013-09-24 15:00:00,48.24,48.33,48.2,48.23,25900.0,48.24,48.33,48.2,48.23,25900.0
2013-09-24 15:30:00,48.23,48.28,48.2,48.22,56100.0,48.23,48.28,48.2,48.22,56100.0
2013-09-25 09:30:00,48.16,48.47,47.81,47.95,25000.0,48.16,48.47,47.81,47.95,25000.0
2013-09-25 10:00:00,47.98,48.37,47.95,48.32,8600.0,47.98,48.37,47.95,48.32,8600.0
2013-09-25 10:30:00,48.33,48.47,48.24,48.29,15200.0,48.33,48.47,48.24,48.29,15200.0
2013-09-25 11:00:00,48.29,48.37,48.03,48.32,54700.0,48.29,48.37,48.03,48.32,54700.0
2013-09-25 11:30:00,48.35,48.44,48.14,48.27,35400.0,48.35,48.44,48.14,48.27,35400.0
2013-09-25 12:00:00,48.24,48.47,48.18,48.22,15400.0,48.24,48.47,48.18,48.22,15400.0
2013-09-25 12:30:00,48.26,48.37,48.22,48.26,6600.0,48.26,48.37,48.22,48.26,6600.0
2013-09-25 13:00:00,48.27,48.34,48.17,48.21,6900.0,48.27,48.34,48.17,48.21,6900.0
2013-09-25 13:30:00,48.2,48.2,48.01,48.14,10200.0,48.2,48.2,48.01,48.14,10200.0
2013-09-25 14:00:00,48.13,48.23,48.06,48.16,8000.0,48.13,48.23,48.06,48.16,8000.0
2013-09-25 14:30:00,48.22,48.37,48.13,48.26,10500.0,48.22,48.37,48.13,48.26,10500.0
2013-09-25 15:00:00,48.25,48.32,48.15,48.29,19900.0,48.25,48.32,48.15,48.29,19900.0
2013-09-25 15:30:00,48.3,48.35,48.23,48.27,32000.0,48.3,48.35,48.23,48.27,32000.0
2013-09-26 09:30:00,48.12,48.5,47.91,48.41,29900.0,48.12,48.5,47.91,48.41,29900.0
2013-09-26 10:00:00,48.39,48.45,48.3,48.4,23600.0,48.39,48.45,48.3,48.4,23600.0
2013-09-26 10:30:00,48.4,48.6,48.37,48.52,17900.0,48.4,48.6,48.37,48.52,17900.0
2013-09-26 11:00:00,48.48,48.5,48.29,48.35,19600.0,48.48,48.5,48.29,48.35,19600.0
2013-09-26 11:30:00,48.35,48.48,48.33,48.48,10600.0,48.35,48.48,48.33,48.48,10600.0
2013-09-26 12:00:00,48.43,48.43,48.32,48.4,13700.0,48.43,48.43,48.32,48.4,13700.0
2013-09-26 12:30:00,48.46,48.51,48.34,48.34,14400.0,48.46,48.51,48.34,48.34,14400.0
2013-09-26 13:00:00,48.36,48.49,48.35,48.49,9000.0,48.36,48.49,48.35,48.49,9000.0
2013-09-26 13:30:00,48.49,48.51,48.36,48.39,13000.0,48.49,48.51,48.36,48.39,13000.0
2013-09-26 14:00:00,48.36,48.47,48.3,48.47,12600.0,48.36,48.47,48.3,48.47,12600.0
2013-09-26 14:30:00,48.46,48.46,48.2,48.23,8900.0,48.46,48.46,48.2,48.23,8900.0
2013-09-26 15:00:00,48.2,48.24,48.0,48.0,20700.0,48.2,48.24,48.0,48.0,20700.0
2013-09-26 15:30:00,47.97,48.06,47.64,47.74,105000.0,47.97,48.06,47.64,47.74,105000.0
2013-09-27 09:30:00,47.33,47.62,47.31,47.35,19400.0,47.33,47.62,47.31,47.35,19400.0
2013-09-27 10:00:00,47.34,47.35,47.09,47.29,44500.0,47.34,47.35,47.09,47.29,44500.0
2013-09-27 10:30:00,47.27,47.7,47.27,47.6,30100.0,47.27,47.7,47.27,47.6,30100.0
2013-09-27 11:00:00,47.6,47.6,47.37,47.38,32400.0,47.6,47.6,47.37,47.38,32400.0
2013-09-27 11:30:00,47.38,47.38,46.93,47.08,38200.0,47.38,47.38,46.93,47.08,38200.0
2013-09-27 12:00:00,47.08,47.23,47.08,47.2,15200.0,47.08,47.23,47.08,47.2,15200.0
2013-09-27 12:30:00,47.19,47.2,47.05,47.05,38300.0,47.19,47.2,47.05,47.05,38300.0
2013-09-27 13:00:00,47.04,47.2,46.89,46.91,16600.0,47.04,47.2,46.89,46.91,16600.0
2013-09-27 13:30:00,46.91,47.04,46.91,47.0,15300.0,46.91,47.04,46.91,47.0,15300.0
2013-09-27 14:00:00,47.0,47.02,46.77,46.8,25300.0,47.0,47.02,46.77,46.8,25300.0
2013-09-27 14:30:00,46.82,47.04,46.73,46.95,18700.0,46.82,47.04,46.73,46.95,18700.0
2013-09-27 15:00:00,46.96,47.03,46.89,46.99,33600.0,46.96,47.03,46.89,46.99,33600.0
2013-09-27 15:30:00,47.03,47.03,46.84,46.89,80300.0,47.03,47.03,46.84,46.89,80300.0
2013-09-30 09:30:00,46.49,46.55,46.27,46.39,17300.0,46.49,46.55,46.27,46.39,17300.0
2013-09-30 10:00:00,46.39,46.81,46.27,46.7,16800.0,46.39,46.81,46.27,46.7,16800.0
2013-09-30 10:30:00,46.71,46.96,46.7,46.95,8800.0,46.71,46.96,46.7,46.95,8800.0
2013-09-30 11:00:00,46.95,47.0,46.66,46.74,10300.0,46.95,47.0,46.66,46.74,10300.0
2013-09-30 11:30:00,46.75,47.0,46.75,46.88,20400.0,46.75,47.0,46.75,46.88,20400.0
2013-09-30 12:00:00,46.86,46.91,46.76,46.84,11200.0,46.86,46.91,46.76,46.84,11200.0
2013-09-30 12:30:00,46.88,46.96,46.75,46.78,6300.0,46.88,46.96,46.75,46.78,6300.0
2013-09-30 13:00:00,46.84,47.0,46.83,46.91,11000.0,46.84,47.0,46.83,46.91,11000.0
2013-09-30 13:30:00,46.95,47.08,46.84,46.87,62600.0,46.95,47.08,46.84,46.87,62600.0
2013-09-30 14:00:00,46.89,47.0,46.86,47.0,17100.0,46.89,47.0,46.86,47.0,17100.0
2013-09-30 14:30:00,47.01,47.29,47.0,47.28,18000.0,47.01,47.29,47.0,47.28,18000.0
2013-09-30 15:00:00,47.26,47.29,47.05,47.07,42500.0,47.26,47.29,47.05,47.07,42500.0
2013-09-30 15:30:00,47.07,47.21,47.0,47.11,65900.0,47.07,47.21,47.0,47.11,65900.0
2013-10-01 09:30:00,46.96,47.08,46.58,46.92,47800.0,46.96,47.08,46.58,46.92,47800.0
2013-10-01 10:00:00,46.92,47.33,46.91,47.28,18900.0,46.92,47.33,46.91,47.28,18900.0
2013-10-01 10:30:00,47.26,47.32,46.95,47.01,15500.0,47.26,47.32,46.95,47.01,15500.0
2013-10-01 11:00:00,47.04,47.08,46.94,46.96,11500.0,47.04,47.08,46.94,46.96,11500.0
2013-10-01 11:30:00,46.96,47.0,46.95,46.98,15500.0,46.96,47.0,46.95,46.98,15500.0
2013-10-01 12:00:00,46.94,47.11,46.94,47.11,23800.0,46.94,47.11,46.94,47.11,23800.0
2013-10-01 12:30:00,47.09,47.09,47.0,47.06,7900.0,47.09,47.09,47.0,47.06,7900.0
2013-10-01 13:00:00,47.06,47.07,47.0,47.05,15700.0,47.06,47.07,47.0,47.05,15700.0
2013-10-01 13:30:00,47.05,47.1,47.0,47.1,13400.0,47.05,47.1,47.0,47.1,13400.0
2013-10-01 14:00:00,47.11,47.13,47.0,47.03,6300.0,47.11,47.13,47.0,47.03,6300.0
2013-10-01 14:30:00,47.03,47.13,47.02,47.13,10600.0,47.03,47.13,47.02,47.13,10600.0
2013-10-01 15:00:00,47.12,47.31,47.11,47.31,38700.0,47.12,47.31,47.11,47.31,38700.0
2013-10-01 15:30:00,47.32,47.7,47.32,47.62,69500.0,47.32,47.7,47.32,47.62,69500.0
2013-10-02 09:30:00,47.06,47.82,47.06,47.74,33500.0,47.06,47.82,47.06,47.74,33500.0
2013-10-02 10:00:00,47.7,47.86,47.64,47.72,30200.0,47.7,47.86,47.64,47.72,30200.0
2013-10-02 10:30:00,47.75,47.82,47.7,47.8,17600.0,47.75,47.82,47.7,47.8,17600.0
2013-10-02 11:00:00,47.8,47.8,47.73,47.77,9900.0,47.8,47.8,47.73,47.77,9900.0
2013-10-02 11:30:00,47.75,47.92,47.73,47.84,12600.0,47.75,47.92,47.73,47.84,12600.0
2013-10-02 12:00:00,47.9,48.13,47.9,48.05,8600.0,47.9,48.13,47.9,48.05,8600.0
2013-10-02 12:30:00,48.06,48.09,47.62,48.0,50500.0,48.06,48.09,47.62,48.0,50500.0
2013-10-02 13:00:00,48.02,48.15,48.0,48.15,19700.0,48.02,48.15,48.0,48.15,19700.0
2013-10-02 13:30:00,48.16,48.27,48.16,48.27,6600.0,48.16,48.27,48.16,48.27,6600.0
2013-10-02 14:00:00,48.23,48.23,48.0,48.21,6000.0,48.23,48.23,48.0,48.21,6000.0
2013-10-02 14:30:00,48.19,48.21,47.99,48.04,9900.0,48.19,48.21,47.99,48.04,9900.0
2013-10-02 15:00:00,48.07,48.08,47.95,48.0,8600.0,48.07,48.08,47.95,48.0,8600.0
2013-10-02 15:30:00,48.01,48.13,48.0,48.02,43000.0,48.01,48.13,48.0,48.02,43000.0
2013-10-03 09:30:00,48.05,48.19,47.77,48.01,13000.0,48.05,48.19,47.77,48.01,13000.0
2013-10-03 10:00:00,48.01,48.08,47.78,47.83,29200.0,48.01,48.08,47.78,47.83,29200.0
2013-10-03 10:30:00,47.83,48.24,47.8,48.21,18000.0,47.83,48.24,47.8,48.21,18000.0
2013-10-03 11:00:00,48.1,48.33,48.04,48.13,21300.0,48.1,48.33,48.04,48.13,21300.0
2013-10-03 11:30:00,48.14,48.21,47.69,47.72,16100.0,48.14,48.21,47.69,47.72,16100.0
2013-10-03 12:00:00,47.73,47.85,47.67,47.76,19100.0,47.73,47.85,47.67,47.76,19100.0
2013-10-03 12:30:00,47.76,48.06,47.64,48.01,35500.0,47.76,48.06,47.64,48.01,35500.0
2013-10-03 13:00:00,47.96,48.13,47.85,48.1,7400.0,47.96,48.13,47.85,48.1,7400.0
2013-10-03 13:30:00,48.1,48.33,48.04,48.27,6800.0,48.1,48.33,48.04,48.27,6800.0
2013-10-03 14:00:00,48.29,48.46,48.25,48.44,29800.0,48.29,48.46,48.25,48.44,29800.0
2013-10-03 14:30:00,48.43,48.49,48.3,48.45,13400.0,48.43,48.49,48.3,48.45,13400.0
2013-10-03 15:00:00,48.45,48.52,48.43,48.49,20800.0,48.45,48.52,48.43,48.49,20800.0
2013-10-03 15:30:00,48.49,48.53,48.36,48.43,39800.0,48.49,48.53,48.36,48.43,39800.0
2013-10-04 09:30:00,48.32,48.65,48.1,48.57,11400.0,48.32,48.65,48.1,48.57,11400.0
2013-10-04 10:00:00,48.56,48.9,48.53,48.75,4900.0,48.56,48.9,48.53,48.75,4900.0
2013-10-04 10:30:00,48.77,48.94,48.72,48.72,25600.0,48.77,48.94,48.72,48.72,25600.0
2013-10-04 11:00:00,48.7,48.73,48.47,48.56,67400.0,48.7,48.73,48.47,48.56,67400.0
2013-10-04 11:30:00,48.5,48.57,48.41,48.45,6100.0,48.5,48.57,48.41,48.45,6100.0
2013-10-04 12:00:00,48.45,48.58,48.43,48.55,11900.0,48.45,48.58,48.43,48.55,11900.0
2013-10-04 12:30:00,48.51,48.58,48.45,48.52,10300.0,48.51,48.58,48.45,48.52,10300.0
2013-10-04 13:00:00,48.54,48.6,48.4,48.42,10500.0,48.54,48.6,48.4,48.42,10500.0
2013-10-04 13:30:00,48.45,48.79,48.45,48.7,15600.0,48.45,48.79,48.45,48.7,15600.0
2013-10-04 14:00:00,48.7,48.7,48.52,48.6,35600.0,48.7,48.7,48.52,48.6,35600.0
2013-10-04 14:30:00,48.6,48.7,48.53,48.63,27200.0,48.6,48.7,48.53,48.63,27200.0
2013-10-04 15:00:00,48.64,48.72,48.45,48.46,15400.0,48.64,48.72,48.45,48.46,15400.0
2013-10-04 15:30:00,48.48,48.56,48.35,48.42,29200.0,48.48,48.56,48.35,48.42,29200.0
2013-10-07 09:30:00,47.83,47.92,47.38,47.58,20900.0,47.83,47.92,47.38,47.58,20900.0
2013-10-07 10:00:00,47.54,47.92,47.48,47.86,10000.0,47.54,47.92,47.48,47.86,10000.0
2013-10-07 10:30:00,47.86,47.9,47.56,47.63,6700.0,47.86,47.9,47.56,47.63,6700.0
2013-10-07 11:00:00,47.65,47.65,47.41,47.46,5600.0,47.65,47.65,47.41,47.46,5600.0
2013-10-07 11:30:00,47.47,47.57,47.39,47.43,26800.0,47.47,47.57,47.39,47.43,26800.0
2013-10-07 12:00:00,47.42,47.42,47.2,47.22,12700.0,47.42,47.42,47.2,47.22,12700.0
2013-10-07 12:30:00,47.19,47.19,47.06,47.07,14200.0,47.19,47.19,47.06,47.07,14200.0
2013-10-07 13:00:00,47.07,47.15,47.06,47.06,10300.0,47.07,47.15,47.06,47.06,10300.0
2013-10-07 13:30:00,47.08,47.2,46.89,47.18,19600.0,47.08,47.2,46.89,47.18,19600.0
2013-10-07 14:00:00,47.19,47.19,46.94,47.01,6800.0,47.19,47.19,46.94,47.01,6800.0
2013-10-07 14:30:00,47.05,47.11,46.88,46.92,9500.0,47.05,47.11,46.88,46.92,9500.0
2013-10-07 15:00:00,46.93,46.96,46.86,46.88,8600.0,46.93,46.96,46.86,46.88,8600.0
2013-10-07 15:30:00,46.89,46.89,46.58,46.61,47900.0,46.89,46.89,46.58,46.61,47900.0
2013-10-08 09:30:00,46.56,46.82,46.21,46.36,27500.0,46.56,46.82,46.21,46.36,27500.0
2013-10-08 10:00:00,46.36,46.41,46.22,46.22,17100.0,46.36,46.41,46.22,46.22,17100.0
2013-10-08 10:30:00,46.24,46.27,45.7,45.7,21800.0,46.24,46.27,45.7,45.7,21800.0
2013-10-08 11:00:00,45.68,45.83,45.44,45.63,29900.0,45.68,45.83,45.44,45.63,29900.0
2013-10-08 11:30:00,45.66,45.66,45.21,45.32,16900.0,45.66,45.66,45.21,45.32,16900.0
2013-10-08 12:00:00,45.33,45.33,44.5,44.83,35100.0,45.33,45.33,44.5,44.83,35100.0
2013-10-08 12:30:00,44.81,45.13,44.78,45.13,18700.0,44.81,45.13,44.78,45.13,18700.0
2013-10-08 13:00:00,45.1,45.29,45.07,45.29,33000.0,45.1,45.29,45.07,45.29,33000.0
2013-10-08 13:30:00,45.26,45.33,45.08,45.08,34400.0,45.26,45.33,45.08,45.08,34400.0
2013-10-08 14:00:00,45.1,45.27,45.0,45.25,20600.0,45.1,45.27,45.0,45.25,20600.0
2013-10-08 14:30:00,45.25,45.29,45.04,45.08,18100.0,45.25,45.29,45.04,45.08,18100.0
2013-10-08 15:00:00,45.1,45.29,45.04,45.22,42500.0,45.1,45.29,45.04,45.22,42500.0
2013-10-08 15:30:00,45.23,45.34,45.19,45.23,120500.0,45.23,45.34,45.19,45.23,120500.0
2013-10-09 09:30:00,45.47,45.47,44.94,45.04,39300.0,45.47,45.47,44.94,45.04,39300.0
2013-10-09 10:00:00,45.04,45.11,44.89,45.01,26500.0,45.04,45.11,44.89,45.01,26500.0
2013-10-09 10:30:00,45.05,45.27,44.84,44.84,10700.0,45.05,45.27,44.84,44.84,10700.0
2013-10-09 11:00:00,44.79,44.9,44.68,44.82,7800.0,44.79,44.9,44.68,44.82,7800.0
2013-10-09 11:30:00,44.85,45.08,44.79,44.91,9000.0,44.85,45.08,44.79,44.91,9000.0
2013-10-09 12:00:00,44.92,45.51,44.91,45.32,24400.0,44.92,45.51,44.91,45.32,24400.0
2013-10-09 12:30:00,45.31,45.63,45.31,45.6,12000.0,45.31,45.63,45.31,45.6,12000.0
2013-10-09 13:00:00,45.62,46.0,45.6,45.99,17900.0,45.62,46.0,45.6,45.99,17900.0
2013-10-09 13:30:00,45.97,46.09,45.81,46.09,19800.0,45.97,46.09,45.81,46.09,19800.0
2013-10-09 14:00:00,46.11,46.19,45.8,45.88,20800.0,46.11,46.19,45.8,45.88,20800.0
2013-10-09 14:30:00,45.85,45.9,45.53,45.57,17200.0,45.85,45.9,45.53,45.57,17200.0
2013-10-09 15:00:00,45.57,45.9,45.45,45.75,27700.0,45.57,45.9,45.45,45.75,27700.0
2013-10-09 15:30:00,45.72,45.84,45.4,45.62,35300.0,45.72,45.84,45.4,45.62,35300.0
2013-10-10 09:30:00,44.76,45.55,44.76,45.0,106200.0,44.76,45.55,44.76,45.0,106200.0
2013-10-10 10:00:00,45.0,45.16,44.94,45.08,113100.0,45.0,45.16,44.94,45.08,113100.0
2013-10-10 10:30:00,45.08,45.16,44.93,45.14,68800.0,45.08,45.16,44.93,45.14,68800.0
2013-10-10 11:00:00,45.1,45.17,44.95,45.02,44100.0,45.1,45.17,44.95,45.02,44100.0
2013-10-10 11:30:00,45.01,45.26,44.9,45.22,38600.0,45.01,45.26,44.9,45.22,38600.0
2013-10-10 12:00:00,45.21,45.23,45.02,45.09,24200.0,45.21,45.23,45.02,45.09,24200.0
2013-10-10 12:30:00,45.06,45.29,45.05,45.2,37000.0,45.06,45.29,45.05,45.2,37000.0
2013-10-10 13:00:00,45.21,45.4,45.21,45.3,17200.0,45.21,45.4,45.21,45.3,17200.0
2013-10-10 13:30:00,45.29,45.4,45.29,45.4,19100.0,45.29,45.4,45.29,45.4,19100.0
2013-10-10 14:00:00,45.38,45.5,45.35,45.5,47700.0,45.38,45.5,45.35,45.5,47700.0
2013-10-10 14:30:00,45.5,45.57,45.49,45.55,33100.0,45.5,45.57,45.49,45.55,33100.0
2013-10-10 15:00:00,45.55,45.65,45.53,45.59,62400.0,45.55,45.65,45.53,45.59,62400.0
2013-10-10 15:30:00,45.6,45.99,45.59,45.85,185400.0,45.6,45.99,45.59,45.85,185400.0
2013-10-11 09:30:00,45.43,45.7,45.43,45.59,45100.0,45.43,45.7,45.43,45.59,45100.0
2013-10-11 10:00:00,45.59,45.7,45.49,45.68,31600.0,45.59,45.7,45.49,45.68,31600.0
2013-10-11 10:30:00,45.73,45.77,45.61,45.68,60900.0,45.73,45.77,45.61,45.68,60900.0
2013-10-11 11:00:00,45.7,45.73,45.6,45.6,28300.0,45.7,45.73,45.6,45.6,28300.0
2013-10-11 11:30:00,45.6,45.75,45.57,45.7,40500.0,45.6,45.75,45.57,45.7,40500.0
2013-10-11 12:00:00,45.72,45.79,45.67,45.67,42600.0,45.72,45.79,45.67,45.67,42600.0
2013-10-11 12:30:00,45.65,45.8,45.64,45.76,36600.0,45.65,45.8,45.64,45.76,36600.0
2013-10-11 13:00:00,45.77,45.97,45.76,45.86,39200.0,45.77,45.97,45.76,45.86,39200.0
2013-10-11 13:30:00,45.83,45.98,45.69,45.76,32000.0,45.83,45.98,45.69,45.76,32000.0
2013-10-11 14:00:00,45.79,46.08,45.78,45.93,30900.0,45.79,46.08,45.78,45.93,30900.0
2013-10-11 14:30:00,45.94,45.95,45.78,45.85,31300.0,45.94,45.95,45.78,45.85,31300.0
2013-10-11 15:00:00,45.88,45.9,45.76,45.89,38800.0,45.88,45.9,45.76,45.89,38800.0
2013-10-11 15:30:00,45.9,46.02,45.79,46.02,58200.0,45.9,46.02,45.79,46.02,58200.0
2013-10-14 09:30:00,45.88,45.88,45.21,45.64,20000.0,45.88,45.88,45.21,45.64,20000.0
2013-10-14 10:00:00,45.64,45.66,45.43,45.54,27100.0,45.64,45.66,45.43,45.54,27100.0
2013-10-14 10:30:00,45.6,45.6,45.44,45.44,14300.0,45.6,45.6,45.44,45.44,14300.0
2013-10-14 11:00:00,45.49,45.57,45.37,45.56,7700.0,45.49,45.57,45.37,45.56,7700.0
2013-10-14 11:30:00,45.55,45.67,45.5,45.62,14000.0,45.55,45.67,45.5,45.62,14000.0
2013-10-14 12:00:00,45.65,45.69,45.5,45.56,24700.0,45.65,45.69,45.5,45.56,24700.0
2013-10-14 12:30:00,45.55,45.71,45.5,45.68,21000.0,45.55,45.71,45.5,45.68,21000.0
2013-10-14 13:00:00,45.66,45.87,45.63,45.85,17900.0,45.66,45.87,45.63,45.85,17900.0
2013-10-14 13:30:00,45.89,46.09,45.89,46.09,12500.0,45.89,46.09,45.89,46.09,12500.0
2013-10-14 14:00:00,46.03,46.28,45.98,46.25,14800.0,46.03,46.28,45.98,46.25,14800.0
2013-10-14 14:30:00,46.25,46.35,46.25,46.33,30400.0,46.25,46.35,46.25,46.33,30400.0
2013-10-14 15:00:00,46.32,46.6,46.32,46.56,29300.0,46.32,46.6,46.32,46.56,29300.0
2013-10-14 15:30:00,46.56,46.65,46.46,46.61,84300.0,46.56,46.65,46.46,46.61,84300.0
2013-10-15 09:30:00,46.5,46.69,46.38,46.61,11300.0,46.5,46.69,46.38,46.61,11300.0
2013-10-15 10:00:00,46.65,46.65,46.32,46.4,71000.0,46.65,46.65,46.32,46.4,71000.0
2013-10-15 10:30:00,46.42,46.47,45.91,46.08,39500.0,46.42,46.47,45.91,46.08,39500.0
2013-10-15 11:00:00,46.04,46.17,45.94,45.94,28200.0,46.04,46.17,45.94,45.94,28200.0
2013-10-15 11:30:00,45.93,46.14,45.84,46.09,21600.0,45.93,46.14,45.84,46.09,21600.0
2013-10-15 12:00:00,46.05,46.13,45.89,45.89,20500.0,46.05,46.13,45.89,45.89,20500.0
2013-10-15 12:30:00,45.9,46.16,45.89,46.08,39200.0,45.9,46.16,45.89,46.08,39200.0
2013-10-15 13:00:00,46.09,46.24,45.99,46.13,19200.0,46.09,46.24,45.99,46.13,19200.0
2013-10-15 13:30:00,46.15,46.25,46.12,46.13,3700.0,46.15,46.25,46.12,46.13,3700.0
2013-10-15 14:00:00,46.14,46.18,46.0,46.02,14800.0,46.14,46.18,46.0,46.02,14800.0
2013-10-15 14:30:00,46.05,46.19,45.86,46.04,54500.0,46.05,46.19,45.86,46.04,54500.0
2013-10-15 15:00:00,46.03,46.13,45.96,46.06,11200.0,46.03,46.13,45.96,46.06,11200.0
2013-10-15 15:30:00,46.05,46.11,45.81,45.87,60800.0,46.05,46.11,45.81,45.87,60800.0
2013-10-16 09:30:00,46.01,46.07,45.6,45.79,41900.0,46.01,46.07,45.6,45.79,41900.0
2013-10-16 10:00:00,45.8,46.25,45.79,46.24,39500.0,45.8,46.25,45.79,46.24,39500.0
2013-10-16 10:30:00,46.24,46.38,46.17,46.27,23300.0,46.24,46.38,46.17,46.27,23300.0
2013-10-16 11:00:00,46.28,46.38,46.08,46.1,40800.0,46.28,46.38,46.08,46.1,40800.0
2013-10-16 11:30:00,46.14,46.16,45.9,45.92,13800.0,46.14,46.16,45.9,45.92,13800.0
2013-10-16 12:00:00,45.94,46.03,45.93,45.97,6600.0,45.94,46.03,45.93,45.97,6600.0
2013-10-16 12:30:00,45.93,46.38,45.88,46.2,29400.0,45.93,46.38,45.88,46.2,29400.0
2013-10-16 13:00:00,46.2,46.34,46.2,46.29,7100.0,46.2,46.34,46.2,46.29,7100.0
2013-10-16 13:30:00,46.25,47.18,46.21,47.17,81300.0,46.25,47.18,46.21,47.17,81300.0
2013-10-16 14:00:00,47.18,47.45,46.91,46.91,68400.0,47.18,47.45,46.91,46.91,68400.0
2013-10-16 14:30:00,46.9,47.07,46.85,47.03,38700.0,46.9,47.07,46.85,47.03,38700.0
2013-10-16 15:00:00,47.05,47.18,47.01,47.11,49800.0,47.05,47.18,47.01,47.11,49800.0
2013-10-16 15:30:00,47.11,47.11,46.91,46.97,87900.0,47.11,47.11,46.91,46.97,87900.0
2013-10-17 09:30:00,46.92,47.13,46.67,46.89,53800.0,46.92,47.13,46.67,46.89,53800.0
2013-10-17 10:00:00,46.78,46.95,46.75,46.89,9600.0,46.78,46.95,46.75,46.89,9600.0
2013-10-17 10:30:00,46.95,47.02,46.84,46.98,15000.0,46.95,47.02,46.84,46.98,15000.0
2013-10-17 11:00:00,46.97,47.23,46.94,47.04,10300.0,46.97,47.23,46.94,47.04,10300.0
2013-10-17 11:30:00,47.15,47.19,46.97,47.01,14200.0,47.15,47.19,46.97,47.01,14200.0
2013-10-17 12:00:00,46.98,47.19,46.91,47.08,32300.0,46.98,47.19,46.91,47.08,32300.0
2013-10-17 12:30:00,47.13,47.22,47.09,47.18,11100.0,47.13,47.22,47.09,47.18,11100.0
2013-10-17 13:00:00,47.18,47.39,47.17,47.34,25800.0,47.18,47.39,47.17,47.34,25800.0
2013-10-17 13:30:00,47.33,47.43,47.26,47.28,9100.0,47.33,47.43,47.26,47.28,9100.0
2013-10-17 14:00:00,47.25,47.43,47.22,47.42,16900.0,47.25,47.43,47.22,47.42,16900.0
2013-10-17 14:30:00,47.43,47.47,47.38,47.46,21900.0,47.43,47.47,47.38,47.46,21900.0
2013-10-17 15:00:00,47.45,47.87,47.42,47.77,95200.0,47.45,47.87,47.42,47.77,95200.0
2013-10-17 15:30:00,47.78,48.11,47.75,48.05,103200.0,47.78,48.11,47.75,48.05,103200.0
2013-10-18 09:30:00,48.58,48.77,47.98,48.22,65400.0,48.58,48.77,47.98,48.22,65400.0
2013-10-18 10:00:00,48.13,48.17,47.8,47.83,30900.0,48.13,48.17,47.8,47.83,30900.0
2013-10-18 10:30:00,47.75,48.0,47.74,47.8,79500.0,47.75,48.0,47.74,47.8,79500.0
2013-10-18 11:00:00,47.78,48.04,47.7,47.99,28600.0,47.78,48.04,47.7,47.99,28600.0
2013-10-18 11:30:00,48.0,48.1,47.93,48.0,37600.0,48.0,48.1,47.93,48.0,37600.0
2013-10-18 12:00:00,48.0,48.17,47.96,48.08,11000.0,48.0,48.17,47.96,48.08,11000.0
2013-10-18 12:30:00,48.07,48.26,48.06,48.21,26900.0,48.07,48.26,48.06,48.21,26900.0
2013-10-18 13:00:00,48.25,48.68,48.25,48.65,15900.0,48.25,48.68,48.25,48.65,15900.0
2013-10-18 13:30:00,48.65,48.66,48.47,48.49,20500.0,48.65,48.66,48.47,48.49,20500.0
2013-10-18 14:00:00,48.47,48.53,48.36,48.47,20900.0,48.47,48.53,48.36,48.47,20900.0
2013-10-18 14:30:00,48.46,48.5,48.38,48.39,18900.0,48.46,48.5,48.38,48.39,18900.0
2013-10-18 15:00:00,48.39,48.52,48.38,48.49,30300.0,48.39,48.52,48.38,48.49,30300.0
2013-10-18 15:30:00,48.5,48.82,48.43,48.79,90600.0,48.5,48.82,48.43,48.79,90600.0
2013-10-21 09:30:00,48.86,49.33,48.11,49.3,18400.0,48.86,49.33,48.11,49.3,18400.0
2013-10-21 10:00:00,49.27,49.36,48.8,48.91,58900.0,49.27,49.36,48.8,48.91,58900.0
2013-10-21 10:30:00,48.91,48.92,48.66,48.67,8700.0,48.91,48.92,48.66,48.67,8700.0
2013-10-21 11:00:00,48.73,48.85,48.68,48.76,11100.0,48.73,48.85,48.68,48.76,11100.0
2013-10-21 11:30:00,48.77,49.0,48.76,48.94,41700.0,48.77,49.0,48.76,48.94,41700.0
2013-10-21 12:00:00,48.93,49.08,48.91,49.04,9300.0,48.93,49.08,48.91,49.04,9300.0
2013-10-21 12:30:00,49.07,49.09,48.96,49.04,15300.0,49.07,49.09,48.96,49.04,15300.0
2013-10-21 13:00:00,49.02,49.05,48.89,48.91,6400.0,49.02,49.05,48.89,48.91,6400.0
2013-10-21 13:30:00,48.91,48.94,48.88,48.93,15200.0,48.91,48.94,48.88,48.93,15200.0
2013-10-21 14:00:00,48.94,48.97,48.93,48.97,22700.0,48.94,48.97,48.93,48.97,22700.0
2013-10-21 14:30:00,48.96,49.16,48.96,49.15,29300.0,48.96,49.16,48.96,49.15,29300.0
2013-10-21 15:00:00,49.15,49.23,49.14,49.2,24600.0,49.15,49.23,49.14,49.2,24600.0
2013-10-21 15:30:00,49.2,49.54,49.18,49.5,87700.0,49.2,49.54,49.18,49.5,87700.0
2013-10-22 09:30:00,48.75,49.8,48.75,49.75,108600.0,48.75,49.8,48.75,49.75,108600.0
2013-10-22 10:00:00,49.77,50.38,49.7,50.37,48700.0,49.77,50.38,49.7,50.37,48700.0
2013-10-22 10:30:00,50.37,50.41,49.31,49.52,158200.0,50.37,50.41,49.31,49.52,158200.0
2013-10-22 11:00:00,49.54,49.76,49.21,49.33,47500.0,49.54,49.76,49.21,49.33,47500.0
2013-10-22 11:30:00,49.29,49.55,49.15,49.4,33300.0,49.29,49.55,49.15,49.4,33300.0
2013-10-22 12:00:00,49.4,49.42,49.01,49.1,67500.0,49.4,49.42,49.01,49.1,67500.0
2013-10-22 12:30:00,49.08,49.1,48.94,49.0,29600.0,49.08,49.1,48.94,49.0,29600.0
2013-10-22 13:00:00,48.99,49.4,48.95,49.33,58100.0,48.99,49.4,48.95,49.33,58100.0
2013-10-22 13:30:00,49.34,49.51,49.18,49.5,50200.0,49.34,49.51,49.18,49.5,50200.0
2013-10-22 14:00:00,49.49,49.82,49.47,49.51,40000.0,49.49,49.82,49.47,49.51,40000.0
2013-10-22 14:30:00,49.54,49.77,49.47,49.56,25900.0,49.54,49.77,49.47,49.56,25900.0
2013-10-22 15:00:00,49.61,49.73,49.5,49.52,50600.0,49.61,49.73,49.5,49.52,50600.0
2013-10-22 15:30:00,49.51,49.53,49.08,49.23,96100.0,49.51,49.53,49.08,49.23,96100.0
2013-10-23 09:30:00,48.26,48.6,48.0,48.01,2017800.0,48.26,48.6,48.0,48.01,2017800.0
2013-10-23 10:00:00,48.02,48.1,47.35,47.72,861000.0,48.02,48.1,47.35,47.72,861000.0
2013-10-23 10:30:00,47.72,47.8,47.5,47.55,360500.0,47.72,47.8,47.5,47.55,360500.0
2013-10-23 11:00:00,47.54,47.56,46.39,47.19,337700.0,47.54,47.56,46.39,47.19,337700.0
2013-10-23 11:30:00,47.19,47.48,47.12,47.29,151200.0,47.19,47.48,47.12,47.29,151200.0
2013-10-23 12:00:00,47.29,47.45,47.0,47.38,135100.0,47.29,47.45,47.0,47.38,135100.0
2013-10-23 12:30:00,47.38,47.5,47.21,47.45,153300.0,47.38,47.5,47.21,47.45,153300.0
2013-10-23 13:00:00,47.43,47.83,47.27,47.69,121100.0,47.43,47.83,47.27,47.69,121100.0
2013-10-23 13:30:00,47.66,47.69,47.32,47.57,101800.0,47.66,47.69,47.32,47.57,101800.0
2013-10-23 14:00:00,47.58,47.66,47.25,47.59,142900.0,47.58,47.66,47.25,47.59,142900.0
2013-10-23 14:30:00,47.58,47.83,47.46,47.7,159900.0,47.58,47.83,47.46,47.7,159900.0
2013-10-23 15:00:00,47.69,47.7,47.03,47.05,227700.0,47.69,47.7,47.03,47.05,227700.0
2013-10-23 15:30:00,47.03,47.22,46.23,47.18,751200.0,47.03,47.22,46.23,47.18,751200.0
2013-10-24 09:30:00,47.33,47.67,47.27,47.45,68500.0,47.33,47.67,47.27,47.45,68500.0
2013-10-24 10:00:00,47.45,47.5,47.15,47.22,118000.0,47.45,47.5,47.15,47.22,118000.0
2013-10-24 10:30:00,47.27,47.6,47.23,47.51,93200.0,47.27,47.6,47.23,47.51,93200.0
2013-10-24 11:00:00,47.52,47.73,47.39,47.65,70100.0,47.52,47.73,47.39,47.65,70100.0
2013-10-24 11:30:00,47.67,47.81,47.6,47.65,44400.0,47.67,47.81,47.6,47.65,44400.0
2013-10-24 12:00:00,47.69,47.93,47.66,47.8,26500.0,47.69,47.93,47.66,47.8,26500.0
2013-10-24 12:30:00,47.8,47.87,47.68,47.8,29900.0,47.8,47.87,47.68,47.8,29900.0
2013-10-24 13:00:00,47.8,47.86,47.6,47.82,22900.0,47.8,47.86,47.6,47.82,22900.0
2013-10-24 13:30:00,47.82,47.82,47.58,47.75,38200.0,47.82,47.82,47.58,47.75,38200.0
2013-10-24 14:00:00,47.75,47.96,47.75,47.94,33100.0,47.75,47.96,47.75,47.94,33100.0
2013-10-24 14:30:00,47.93,47.96,47.7,47.7,36100.0,47.93,47.96,47.7,47.7,36100.0
2013-10-24 15:00:00,47.71,47.91,47.66,47.88,73600.0,47.71,47.91,47.66,47.88,73600.0
2013-10-24 15:30:00,47.88,48.08,47.88,48.06,224600.0,47.88,48.08,47.88,48.06,224600.0
2013-10-25 09:30:00,48.41,48.69,48.19,48.69,88000.0,48.41,48.69,48.19,48.69,88000.0
2013-10-25 10:00:00,48.69,49.06,48.5,48.61,155600.0,48.69,49.06,48.5,48.61,155600.0
2013-10-25 10:30:00,48.61,48.94,48.61,48.64,135100.0,48.61,48.94,48.61,48.64,135100.0
2013-10-25 11:00:00,48.63,48.75,48.54,48.71,38500.0,48.63,48.75,48.54,48.71,38500.0
2013-10-25 11:30:00,48.7,48.75,48.24,48.47,35000.0,48.7,48.75,48.24,48.47,35000.0
2013-10-25 12:00:00,48.48,48.7,48.36,48.65,69900.0,48.48,48.7,48.36,48.65,69900.0
2013-10-25 12:30:00,48.64,48.76,48.62,48.7,50400.0,48.64,48.76,48.62,48.7,50400.0
2013-10-25 13:00:00,48.74,48.76,48.6,48.68,22600.0,48.74,48.76,48.6,48.68,22600.0
2013-10-25 13:30:00,48.66,48.68,48.42,48.5,43300.0,48.66,48.68,48.42,48.5,43300.0
2013-10-25 14:00:00,48.54,48.61,48.45,48.6,35800.0,48.54,48.61,48.45,48.6,35800.0
2013-10-25 14:30:00,48.6,48.91,48.6,48.73,52900.0,48.6,48.91,48.6,48.73,52900.0
2013-10-25 15:00:00,48.72,48.72,48.58,48.62,113900.0,48.72,48.72,48.58,48.62,113900.0
2013-10-25 15:30:00,48.6,48.75,48.53,48.74,128300.0,48.6,48.75,48.53,48.74,128300.0
2013-10-28 09:30:00,48.72,49.0,48.65,48.91,23200.0,48.72,49.0,48.65,48.91,23200.0
2013-10-28 10:00:00,48.89,49.11,48.72,48.8,42800.0,48.89,49.11,48.72,48.8,42800.0
2013-10-28 10:30:00,48.77,48.93,48.63,48.64,55200.0,48.77,48.93,48.63,48.64,55200.0
2013-10-28 11:00:00,48.69,48.75,48.45,48.73,53900.0,48.69,48.75,48.45,48.73,53900.0
2013-10-28 11:30:00,48.74,49.1,48.74,49.1,33500.0,48.74,49.1,48.74,49.1,33500.0
2013-10-28 12:00:00,49.09,49.53,49.08,49.5,55100.0,49.09,49.53,49.08,49.5,55100.0
2013-10-28 12:30:00,49.52,49.83,49.49,49.55,39400.0,49.52,49.83,49.49,49.55,39400.0
2013-10-28 13:00:00,49.57,49.7,49.45,49.53,26900.0,49.57,49.7,49.45,49.53,26900.0
2013-10-28 13:30:00,49.52,49.53,49.38,49.42,37900.0,49.52,49.53,49.38,49.42,37900.0
2013-10-28 14:00:00,49.41,49.63,49.41,49.5,65600.0,49.41,49.63,49.41,49.5,65600.0
2013-10-28 14:30:00,49.5,49.59,49.49,49.58,54800.0,49.5,49.59,49.49,49.58,54800.0
2013-10-28 15:00:00,49.58,49.74,49.5,49.74,77500.0,49.58,49.74,49.5,49.74,77500.0
2013-10-28 15:30:00,49.74,50.05,49.73,50.04,214900.0,49.74,50.05,49.73,50.04,214900.0
2013-10-29 09:30:00,50.28,51.0,50.02,50.02,114600.0,50.28,51.0,50.02,50.02,114600.0
2013-10-29 10:00:00,50.01,50.56,49.97,50.41,95000.0,50.01,50.56,49.97,50.41,95000.0
2013-10-29 10:30:00,50.43,50.56,49.99,50.17,58100.0,50.43,50.56,49.99,50.17,58100.0
2013-10-29 11:00:00,50.17,50.32,50.1,50.2,24800.0,50.17,50.32,50.1,50.2,24800.0
2013-10-29 11:30:00,50.2,50.3,50.06,50.2,50900.0,50.2,50.3,50.06,50.2,50900.0
2013-10-29 12:00:00,50.2,50.32,50.2,50.25,14500.0,50.2,50.32,50.2,50.25,14500.0
2013-10-29 12:30:00,50.25,50.48,50.21,50.44,34000.0,50.25,50.48,50.21,50.44,34000.0
2013-10-29 13:00:00,50.44,50.58,50.43,50.55,46100.0,50.44,50.58,50.43,50.55,46100.0
2013-10-29 13:30:00,50.55,50.95,50.55,50.95,53000.0,50.55,50.95,50.55,50.95,53000.0
2013-10-29 14:00:00,50.96,51.16,50.89,51.07,37300.0,50.96,51.16,50.89,51.07,37300.0
2013-10-29 14:30:00,51.05,51.1,50.89,50.89,22600.0,51.05,51.1,50.89,50.89,22600.0
2013-10-29 15:00:00,50.9,50.99,50.79,50.91,41000.0,50.9,50.99,50.79,50.91,41000.0
2013-10-29 15:30:00,50.95,51.02,50.87,51.01,74000.0,50.95,51.02,50.87,51.01,74000.0
2013-10-30 09:30:00,51.14,51.58,50.77,51.25,43700.0,51.14,51.58,50.77,51.25,43700.0
2013-10-30 10:00:00,51.24,51.47,51.13,51.38,45700.0,51.24,51.47,51.13,51.38,45700.0
2013-10-30 10:30:00,51.38,51.62,51.36,51.48,25300.0,51.38,51.62,51.36,51.48,25300.0
2013-10-30 11:00:00,51.56,51.65,51.43,51.5,27500.0,51.56,51.65,51.43,51.5,27500.0
2013-10-30 11:30:00,51.5,51.5,51.28,51.29,49600.0,51.5,51.5,51.28,51.29,49600.0
2013-10-30 12:00:00,51.27,51.45,51.25,51.45,30300.0,51.27,51.45,51.25,51.45,30300.0
2013-10-30 12:30:00,51.43,51.52,51.33,51.42,22200.0,51.43,51.52,51.33,51.42,22200.0
2013-10-30 13:00:00,51.45,51.49,51.37,51.41,19300.0,51.45,51.49,51.37,51.41,19300.0
2013-10-30 13:30:00,51.4,51.47,51.31,51.42,23900.0,51.4,51.47,51.31,51.42,23900.0
2013-10-30 14:00:00,51.41,51.68,51.28,51.3,51700.0,51.41,51.68,51.28,51.3,51700.0
2013-10-30 14:30:00,51.28,51.3,50.76,50.88,48800.0,51.28,51.3,50.76,50.88,48800.0
2013-10-30 15:00:00,50.89,51.07,50.72,50.91,52900.0,50.89,51.07,50.72,50.91,52900.0
2013-10-30 15:30:00,50.9,50.96,50.64,50.75,111100.0,50.9,50.96,50.64,50.75,111100.0
2013-10-31 09:30:00,50.65,50.75,50.31,50.31,18700.0,50.65,50.75,50.31,50.31,18700.0
2013-10-31 10:00:00,50.31,50.58,50.22,50.46,82500.0,50.31,50.58,50.22,50.46,82500.0
2013-10-31 10:30:00,50.47,50.83,50.29,50.83,90600.0,50.47,50.83,50.29,50.83,90600.0
2013-10-31 11:00:00,50.83,51.02,50.71,50.96,35500.0,50.83,51.02,50.71,50.96,35500.0
2013-10-31 11:30:00,50.98,51.14,50.84,50.84,27300.0,50.98,51.14,50.84,50.84,27300.0
2013-10-31 12:00:00,50.85,51.09,50.83,50.93,38000.0,50.85,51.09,50.83,50.93,38000.0
2013-10-31 12:30:00,50.93,51.06,50.7,50.7,18300.0,50.93,51.06,50.7,50.7,18300.0
2013-10-31 13:00:00,50.71,51.02,50.71,51.02,12200.0,50.71,51.02,50.71,51.02,12200.0
2013-10-31 13:30:00,51.0,51.01,50.79,50.89,20300.0,51.0,51.01,50.79,50.89,20300.0
2013-10-31 14:00:00,50.92,51.14,50.9,50.99,18900.0,50.92,51.14,50.9,50.99,18900.0
2013-10-31 14:30:00,50.99,51.03,50.83,50.88,25900.0,50.99,51.03,50.83,50.88,25900.0
2013-10-31 15:00:00,50.88,50.88,50.49,50.6,40100.0,50.88,50.88,50.49,50.6,40100.0
2013-10-31 15:30:00,50.59,50.71,50.44,50.64,245600.0,50.59,50.71,50.44,50.64,245600.0
2013-11-01 09:30:00,50.53,50.72,49.64,49.65,59900.0,50.53,50.72,49.64,49.65,59900.0
2013-11-01 10:00:00,49.7,49.7,48.93,49.28,67900.0,49.7,49.7,48.93,49.28,67900.0
2013-11-01 10:30:00,49.25,49.3,49.06,49.11,26200.0,49.25,49.3,49.06,49.11,26200.0
2013-11-01 11:00:00,49.11,49.14,48.52,48.57,110100.0,49.11,49.14,48.52,48.57,110100.0
2013-11-01 11:30:00,48.54,48.89,48.47,48.56,61600.0,48.54,48.89,48.47,48.56,61600.0
2013-11-01 12:00:00,48.55,48.91,48.52,48.78,39200.0,48.55,48.91,48.52,48.78,39200.0
2013-11-01 12:30:00,48.81,48.85,48.64,48.64,20800.0,48.81,48.85,48.64,48.64,20800.0
2013-11-01 13:00:00,48.66,48.73,48.6,48.65,24800.0,48.66,48.73,48.6,48.65,24800.0
2013-11-01 13:30:00,48.65,48.96,48.58,48.95,29500.0,48.65,48.96,48.58,48.95,29500.0
2013-11-01 14:00:00,48.95,49.39,48.95,49.34,30000.0,48.95,49.39,48.95,49.34,30000.0
2013-11-01 14:30:00,49.34,49.41,49.28,49.36,35700.0,49.34,49.41,49.28,49.36,35700.0
2013-11-01 15:00:00,49.39,49.43,49.32,49.4,55100.0,49.39,49.43,49.32,49.4,55100.0
2013-11-01 15:30:00,49.39,49.47,49.26,49.35,102200.0,49.39,49.47,49.26,49.35,102200.0
2013-11-04 09:30:00,49.72,49.72,48.97,49.05,29400.0,49.72,49.72,48.97,49.05,29400.0
2013-11-04 10:00:00,49.07,49.38,49.05,49.35,16500.0,49.07,49.38,49.05,49.35,16500.0
2013-11-04 10:30:00,49.35,49.38,49.07,49.09,36300.0,49.35,49.38,49.07,49.09,36300.0
2013-11-04 11:00:00,49.06,49.28,49.05,49.21,24900.0,49.06,49.28,49.05,49.21,24900.0
2013-11-04 11:30:00,49.17,49.43,49.16,49.39,26700.0,49.17,49.43,49.16,49.39,26700.0
2013-11-04 12:00:00,49.39,49.39,49.23,49.35,16500.0,49.39,49.39,49.23,49.35,16500.0
2013-11-04 12:30:00,49.34,49.37,49.24,49.26,17900.0,49.34,49.37,49.24,49.26,17900.0
2013-11-04 13:00:00,49.26,49.35,49.26,49.33,19400.0,49.26,49.35,49.26,49.33,19400.0
2013-11-04 13:30:00,49.33,49.39,49.3,49.33,27400.0,49.33,49.39,49.3,49.33,27400.0
2013-11-04 14:00:00,49.34,49.34,49.16,49.28,27800.0,49.34,49.34,49.16,49.28,27800.0
2013-11-04 14:30:00,49.28,49.28,49.06,49.06,28600.0,49.28,49.28,49.06,49.06,28600.0
2013-11-04 15:00:00,49.06,49.07,48.82,48.86,58900.0,49.06,49.07,48.82,48.86,58900.0
2013-11-04 15:30:00,48.87,48.96,48.77,48.84,119900.0,48.87,48.96,48.77,48.84,119900.0
2013-11-05 09:30:00,48.41,48.66,48.01,48.13,41100.0,48.41,48.66,48.01,48.13,41100.0
2013-11-05 10:00:00,48.1,48.23,47.82,47.87,40900.0,48.1,48.23,47.82,47.87,40900.0
2013-11-05 10:30:00,47.86,47.97,47.82,47.9,51800.0,47.86,47.97,47.82,47.9,51800.0
2013-11-05 11:00:00,47.92,47.96,47.65,47.68,40300.0,47.92,47.96,47.65,47.68,40300.0
2013-11-05 11:30:00,47.69,47.76,47.62,47.75,35900.0,47.69,47.76,47.62,47.75,35900.0
2013-11-05 12:00:00,47.76,47.97,47.76,47.97,17400.0,47.76,47.97,47.76,47.97,17400.0
2013-11-05 12:30:00,47.98,48.02,47.71,47.73,26900.0,47.98,48.02,47.71,47.73,26900.0
2013-11-05 13:00:00,47.75,48.11,47.75,48.11,11800.0,47.75,48.11,47.75,48.11,11800.0
2013-11-05 13:30:00,48.13,48.35,48.13,48.29,25100.0,48.13,48.35,48.13,48.29,25100.0
2013-11-05 14:00:00,48.28,48.45,48.28,48.45,43100.0,48.28,48.45,48.28,48.45,43100.0
2013-11-05 14:30:00,48.43,48.45,48.25,48.32,73500.0,48.43,48.45,48.25,48.32,73500.0
2013-11-05 15:00:00,48.34,48.34,48.0,48.07,103700.0,48.34,48.34,48.0,48.07,103700.0
2013-11-05 15:30:00,48.06,48.16,47.99,48.08,102200.0,48.06,48.16,47.99,48.08,102200.0
2013-11-06 09:30:00,48.4,48.86,48.23,48.7,25300.0,48.4,48.86,48.23,48.7,25300.0
2013-11-06 10:00:00,48.68,48.72,48.25,48.25,17400.0,48.68,48.72,48.25,48.25,17400.0
2013-11-06 10:30:00,48.22,48.28,47.99,48.11,20300.0,48.22,48.28,47.99,48.11,20300.0
2013-11-06 11:00:00,48.04,48.29,47.94,48.2,23700.0,48.04,48.29,47.94,48.2,23700.0
2013-11-06 11:30:00,48.21,48.35,48.14,48.19,17300.0,48.21,48.35,48.14,48.19,17300.0
2013-11-06 12:00:00,48.16,48.21,48.04,48.09,9100.0,48.16,48.21,48.04,48.09,9100.0
2013-11-06 12:30:00,48.07,48.14,48.01,48.04,12300.0,48.07,48.14,48.01,48.04,12300.0
2013-11-06 13:00:00,48.04,48.07,47.91,48.03,25400.0,48.04,48.07,47.91,48.03,25400.0
2013-11-06 13:30:00,48.02,48.03,47.67,47.69,16000.0,48.02,48.03,47.67,47.69,16000.0
2013-11-06 14:00:00,47.69,47.77,47.51,47.56,23400.0,47.69,47.77,47.51,47.56,23400.0
2013-11-06 14:30:00,47.57,47.65,47.51,47.61,24100.0,47.57,47.65,47.51,47.61,24100.0
2013-11-06 15:00:00,47.6,47.61,47.42,47.42,38200.0,47.6,47.61,47.42,47.42,38200.0
2013-11-06 15:30:00,47.44,47.45,47.35,47.41,96600.0,47.44,47.45,47.35,47.41,96600.0
2013-11-07 09:30:00,47.4,47.59,47.06,47.08,30600.0,47.4,47.59,47.06,47.08,30600.0
2013-11-07 10:00:00,47.07,47.2,46.23,46.43,31200.0,47.07,47.2,46.23,46.43,31200.0
2013-11-07 10:30:00,46.43,46.6,46.3,46.52,19400.0,46.43,46.6,46.3,46.52,19400.0
2013-11-07 11:00:00,46.53,46.57,46.4,46.43,23600.0,46.53,46.57,46.4,46.43,23600.0
2013-11-07 11:30:00,46.44,46.59,46.38,46.54,14600.0,46.44,46.59,46.38,46.54,14600.0
2013-11-07 12:00:00,46.56,46.76,46.49,46.54,15100.0,46.56,46.76,46.49,46.54,15100.0
2013-11-07 12:30:00,46.53,46.65,46.49,46.55,24100.0,46.53,46.65,46.49,46.55,24100.0
2013-11-07 13:00:00,46.56,46.71,46.33,46.33,47200.0,46.56,46.71,46.33,46.33,47200.0
2013-11-07 13:30:00,46.3,46.44,46.3,46.37,24300.0,46.3,46.44,46.3,46.37,24300.0
2013-11-07 14:00:00,46.35,46.43,45.95,45.95,48600.0,46.35,46.43,45.95,45.95,48600.0
2013-11-07 14:30:00,45.95,46.01,45.83,46.0,28900.0,45.95,46.01,45.83,46.0,28900.0
2013-11-07 15:00:00,46.0,46.18,45.93,45.94,43800.0,46.0,46.18,45.93,45.94,43800.0
2013-11-07 15:30:00,45.93,45.98,45.81,45.96,89900.0,45.93,45.98,45.81,45.96,89900.0
2013-11-08 09:30:00,45.92,46.33,45.82,45.9,23600.0,45.92,46.33,45.82,45.9,23600.0
2013-11-08 10:00:00,45.88,46.45,45.88,46.31,15700.0,45.88,46.45,45.88,46.31,15700.0
2013-11-08 10:30:00,46.37,46.54,45.98,46.09,16900.0,46.37,46.54,45.98,46.09,16900.0
2013-11-08 11:00:00,46.05,46.38,46.05,46.33,15400.0,46.05,46.38,46.05,46.33,15400.0
2013-11-08 11:30:00,46.39,46.6,46.36,46.58,7400.0,46.39,46.6,46.36,46.58,7400.0
2013-11-08 12:00:00,46.58,46.64,46.43,46.48,15500.0,46.58,46.64,46.43,46.48,15500.0
2013-11-08 12:30:00,46.48,46.54,46.41,46.49,10400.0,46.48,46.54,46.41,46.49,10400.0
2013-11-08 13:00:00,46.49,46.56,46.46,46.5,10900.0,46.49,46.56,46.46,46.5,10900.0
2013-11-08 13:30:00,46.5,46.54,46.35,46.38,40100.0,46.5,46.54,46.35,46.38,40100.0
2013-11-08 14:00:00,46.4,46.61,46.38,46.54,15500.0,46.4,46.61,46.38,46.54,15500.0
2013-11-08 14:30:00,46.54,46.62,46.46,46.46,13700.0,46.54,46.62,46.46,46.46,13700.0
2013-11-08 15:00:00,46.5,46.5,46.28,46.35,18500.0,46.5,46.5,46.28,46.35,18500.0
2013-11-08 15:30:00,46.36,46.49,46.34,46.4,65700.0,46.36,46.49,46.34,46.4,65700.0
2013-11-11 09:30:00,46.43,46.48,46.12,46.38,8600.0,46.43,46.48,46.12,46.38,8600.0
2013-11-11 10:00:00,46.38,46.38,46.16,46.16,23400.0,46.38,46.38,46.16,46.16,23400.0
2013-11-11 10:30:00,46.18,46.24,46.06,46.12,15100.0,46.18,46.24,46.06,46.12,15100.0
2013-11-11 11:00:00,46.15,46.17,45.92,46.01,16400.0,46.15,46.17,45.92,46.01,16400.0
2013-11-11 11:30:00,46.05,46.19,45.99,46.11,9800.0,46.05,46.19,45.99,46.11,9800.0
2013-11-11 12:00:00,46.14,46.3,46.11,46.3,11400.0,46.14,46.3,46.11,46.3,11400.0
2013-11-11 12:30:00,46.3,46.4,46.26,46.39,13400.0,46.3,46.4,46.26,46.39,13400.0
2013-11-11 13:00:00,46.39,46.46,46.28,46.35,14300.0,46.39,46.46,46.28,46.35,14300.0
2013-11-11 13:30:00,46.38,46.42,46.31,46.33,4800.0,46.38,46.42,46.31,46.33,4800.0
2013-11-11 14:00:00,46.35,46.48,46.3,46.4,13500.0,46.35,46.48,46.3,46.4,13500.0
2013-11-11 14:30:00,46.4,46.54,46.4,46.46,19800.0,46.4,46.54,46.4,46.46,19800.0
2013-11-11 15:00:00,46.46,46.67,46.46,46.5,61300.0,46.46,46.67,46.46,46.5,61300.0
2013-11-11 15:30:00,46.51,46.56,46.44,46.47,63600.0,46.51,46.56,46.44,46.47,63600.0
2013-11-12 09:30:00,46.45,46.45,45.93,46.05,25800.0,46.45,46.45,45.93,46.05,25800.0
2013-11-12 10:00:00,46.03,46.14,45.89,46.09,22700.0,46.03,46.14,45.89,46.09,22700.0
2013-11-12 10:30:00,46.1,46.25,46.08,46.15,51700.0,46.1,46.25,46.08,46.15,51700.0
2013-11-12 11:00:00,46.17,46.48,46.16,46.47,18800.0,46.17,46.48,46.16,46.47,18800.0
2013-11-12 11:30:00,46.48,46.56,46.31,46.38,37200.0,46.48,46.56,46.31,46.38,37200.0
2013-11-12 12:00:00,46.4,46.43,46.22,46.41,12000.0,46.4,46.43,46.22,46.41,12000.0
2013-11-12 12:30:00,46.41,46.6,46.38,46.54,12400.0,46.41,46.6,46.38,46.54,12400.0
2013-11-12 13:00:00,46.54,46.54,46.36,46.37,19000.0,46.54,46.54,46.36,46.37,19000.0
2013-11-12 13:30:00,46.36,46.42,46.23,46.37,12300.0,46.36,46.42,46.23,46.37,12300.0
2013-11-12 14:00:00,46.34,46.41,46.3,46.32,12400.0,46.34,46.41,46.3,46.32,12400.0
2013-11-12 14:30:00,46.29,46.45,46.29,46.41,36300.0,46.29,46.45,46.29,46.41,36300.0
2013-11-12 15:00:00,46.43,46.52,46.4,46.5,56000.0,46.43,46.52,46.4,46.5,56000.0
2013-11-12 15:30:00,46.5,46.64,46.43,46.63,87800.0,46.5,46.64,46.43,46.63,87800.0
2013-11-13 09:30:00,46.5,46.83,46.49,46.83,10700.0,46.5,46.83,46.49,46.83,10700.0
2013-11-13 10:00:00,46.82,46.88,46.58,46.76,30000.0,46.82,46.88,46.58,46.76,30000.0
2013-11-13 10:30:00,46.84,46.9,46.77,46.87,3800.0,46.84,46.9,46.77,46.87,3800.0
2013-11-13 11:00:00,46.86,46.98,46.81,46.86,4700.0,46.86,46.98,46.81,46.86,4700.0
2013-11-13 11:30:00,46.8,46.86,46.7,46.85,8400.0,46.8,46.86,46.7,46.85,8400.0
2013-11-13 12:00:00,46.83,47.03,46.79,47.02,8600.0,46.83,47.03,46.79,47.02,8600.0
2013-11-13 12:30:00,47.02,47.1,47.0,47.1,10200.0,47.02,47.1,47.0,47.1,10200.0
2013-11-13 13:00:00,47.06,47.2,47.01,47.16,18300.0,47.06,47.2,47.01,47.16,18300.0
2013-11-13 13:30:00,47.18,47.25,47.14,47.22,6300.0,47.18,47.25,47.14,47.22,6300.0
2013-11-13 14:00:00,47.23,47.29,47.2,47.22,9200.0,47.23,47.29,47.2,47.22,9200.0
2013-11-13 14:30:00,47.21,47.24,46.95,47.0,49900.0,47.21,47.24,46.95,47.0,49900.0
2013-11-13 15:00:00,47.0,47.02,46.92,47.0,37700.0,47.0,47.02,46.92,47.0,37700.0
2013-11-13 15:30:00,46.99,47.02,46.96,47.0,67100.0,46.99,47.02,46.96,47.0,67100.0
2013-11-14 09:30:00,47.03,47.16,46.73,46.87,21200.0,47.03,47.16,46.73,46.87,21200.0
2013-11-14 10:00:00,46.88,46.9,46.71,46.73,31200.0,46.88,46.9,46.71,46.73,31200.0
2013-11-14 10:30:00,46.78,46.92,46.71,46.85,12900.0,46.78,46.92,46.71,46.85,12900.0
2013-11-14 11:00:00,46.84,46.88,46.72,46.75,19400.0,46.84,46.88,46.72,46.75,19400.0
2013-11-14 11:30:00,46.77,46.91,46.72,46.8,12100.0,46.77,46.91,46.72,46.8,12100.0
2013-11-14 12:00:00,46.79,46.9,46.5,46.5,27600.0,46.79,46.9,46.5,46.5,27600.0
2013-11-14 12:30:00,46.5,46.79,46.28,46.78,112200.0,46.5,46.79,46.28,46.78,112200.0
2013-11-14 13:00:00,46.74,46.93,46.74,46.91,7700.0,46.74,46.93,46.74,46.91,7700.0
2013-11-14 13:30:00,46.97,46.97,46.79,46.89,6000.0,46.97,46.97,46.79,46.89,6000.0
2013-11-14 14:00:00,46.9,47.02,46.89,46.99,5200.0,46.9,47.02,46.89,46.99,5200.0
2013-11-14 14:30:00,47.01,47.01,46.74,46.75,7900.0,47.01,47.01,46.74,46.75,7900.0
2013-11-14 15:00:00,46.71,46.89,46.67,46.8,17500.0,46.71,46.89,46.67,46.8,17500.0
2013-11-14 15:30:00,46.83,46.97,46.8,46.95,31200.0,46.83,46.97,46.8,46.95,31200.0
2013-11-15 09:30:00,46.92,47.26,46.92,47.06,13400.0,46.92,47.26,46.92,47.06,13400.0
2013-11-15 10:00:00,47.01,47.17,46.97,47.05,10400.0,47.01,47.17,46.97,47.05,10400.0
2013-11-15 10:30:00,47.03,47.23,47.02,47.15,11400.0,47.03,47.23,47.02,47.15,11400.0
2013-11-15 11:00:00,47.16,47.36,47.13,47.28,12500.0,47.16,47.36,47.13,47.28,12500.0
2013-11-15 11:30:00,47.29,47.29,46.99,47.06,10100.0,47.29,47.29,46.99,47.06,10100.0
2013-11-15 12:00:00,47.08,47.26,47.06,47.26,6000.0,47.08,47.26,47.06,47.26,6000.0
2013-11-15 12:30:00,47.22,47.31,47.21,47.27,4500.0,47.22,47.31,47.21,47.27,4500.0
2013-11-15 13:00:00,47.28,47.51,47.26,47.51,10700.0,47.28,47.51,47.26,47.51,10700.0
2013-11-15 13:30:00,47.5,47.52,47.38,47.43,6900.0,47.5,47.52,47.38,47.43,6900.0
2013-11-15 14:00:00,47.42,47.48,47.4,47.46,5500.0,47.42,47.48,47.4,47.46,5500.0
2013-11-15 14:30:00,47.47,47.56,47.44,47.44,18300.0,47.47,47.56,47.44,47.44,18300.0
2013-11-15 15:00:00,47.46,47.55,47.36,47.4,16900.0,47.46,47.55,47.36,47.4,16900.0
2013-11-15 15:30:00,47.41,47.57,47.35,47.57,60100.0,47.41,47.57,47.35,47.57,60100.0
2013-11-18 09:30:00,47.61,47.99,47.4,47.64,83800.0,47.61,47.99,47.4,47.64,83800.0
2013-11-18 10:00:00,47.59,47.59,47.15,47.39,15200.0,47.59,47.59,47.15,47.39,15200.0
2013-11-18 10:30:00,47.4,47.57,47.33,47.57,27500.0,47.4,47.57,47.33,47.57,27500.0
2013-11-18 11:00:00,47.58,47.59,47.4,47.4,7200.0,47.58,47.59,47.4,47.4,7200.0
2013-11-18 11:30:00,47.44,47.45,47.01,47.09,67700.0,47.44,47.45,47.01,47.09,67700.0
2013-11-18 12:00:00,47.15,47.39,47.15,47.37,4400.0,47.15,47.39,47.15,47.37,4400.0
2013-11-18 12:30:00,47.38,47.55,47.37,47.53,7100.0,47.38,47.55,47.37,47.53,7100.0
2013-11-18 13:00:00,47.57,47.57,47.49,47.54,8700.0,47.57,47.57,47.49,47.54,8700.0
2013-11-18 13:30:00,47.56,47.56,47.39,47.39,8200.0,47.56,47.56,47.39,47.39,8200.0
2013-11-18 14:00:00,47.41,47.53,47.4,47.5,13700.0,47.41,47.53,47.4,47.5,13700.0
2013-11-18 14:30:00,47.52,47.52,47.25,47.29,21400.0,47.52,47.52,47.25,47.29,21400.0
2013-11-18 15:00:00,47.28,47.28,46.8,46.91,29500.0,47.28,47.28,46.8,46.91,29500.0
2013-11-18 15:30:00,46.92,47.07,46.87,47.03,58300.0,46.92,47.07,46.87,47.03,58300.0
2013-11-19 09:30:00,47.86,47.86,46.68,47.06,23500.0,47.86,47.86,46.68,47.06,23500.0
2013-11-19 10:00:00,47.13,47.17,46.94,46.94,16800.0,47.13,47.17,46.94,46.94,16800.0
2013-11-19 10:30:00,46.95,47.04,46.9,47.01,24400.0,46.95,47.04,46.9,47.01,24400.0
2013-11-19 11:00:00,47.05,47.07,46.89,46.97,17300.0,47.05,47.07,46.89,46.97,17300.0
2013-11-19 11:30:00,46.97,47.03,46.87,47.02,34200.0,46.97,47.03,46.87,47.02,34200.0
2013-11-19 12:00:00,47.05,47.24,46.97,47.01,67700.0,47.05,47.24,46.97,47.01,67700.0
2013-11-19 12:30:00,47.01,47.08,46.72,46.72,23300.0,47.01,47.08,46.72,46.72,23300.0
2013-11-19 13:00:00,46.7,46.88,46.38,46.43,25600.0,46.7,46.88,46.38,46.43,25600.0
2013-11-19 13:30:00,46.43,46.6,46.3,46.47,25200.0,46.43,46.6,46.3,46.47,25200.0
2013-11-19 14:00:00,46.5,46.53,46.06,46.06,39000.0,46.5,46.53,46.06,46.06,39000.0
2013-11-19 14:30:00,46.05,46.27,45.95,46.07,47200.0,46.05,46.27,45.95,46.07,47200.0
2013-11-19 15:00:00,46.07,46.3,46.07,46.21,49000.0,46.07,46.3,46.07,46.21,49000.0
2013-11-19 15:30:00,46.23,46.26,45.94,45.99,94300.0,46.23,46.26,45.94,45.99,94300.0
2013-11-20 09:30:00,46.05,46.23,45.84,46.03,41000.0,46.05,46.23,45.84,46.03,41000.0
2013-11-20 10:00:00,46.02,46.12,45.77,45.86,28000.0,46.02,46.12,45.77,45.86,28000.0
2013-11-20 10:30:00,45.87,46.14,45.8,46.05,27300.0,45.87,46.14,45.8,46.05,27300.0
2013-11-20 11:00:00,46.08,46.21,46.06,46.18,7500.0,46.08,46.21,46.06,46.18,7500.0
2013-11-20 11:30:00,46.22,46.22,46.06,46.09,42700.0,46.22,46.22,46.06,46.09,42700.0
2013-11-20 12:00:00,46.09,46.17,46.07,46.12,10400.0,46.09,46.17,46.07,46.12,10400.0
2013-11-20 12:30:00,46.1,46.22,46.06,46.12,8600.0,46.1,46.22,46.06,46.12,8600.0
2013-11-20 13:00:00,46.13,46.13,46.05,46.08,5300.0,46.13,46.13,46.05,46.08,5300.0
2013-11-20 13:30:00,46.07,46.07,45.96,46.0,11700.0,46.07,46.07,45.96,46.0,11700.0
2013-11-20 14:00:00,46.02,46.02,45.66,45.92,12400.0,46.02,46.02,45.66,45.92,12400.0
2013-11-20 14:30:00,45.92,45.92,45.75,45.78,10500.0,45.92,45.92,45.75,45.78,10500.0
2013-11-20 15:00:00,45.78,45.82,45.41,45.46,41100.0,45.78,45.82,45.41,45.46,41100.0
2013-11-20 15:30:00,45.46,45.51,45.29,45.45,81300.0,45.46,45.51,45.29,45.45,81300.0
2013-11-21 09:30:00,45.75,45.75,45.19,45.54,55900.0,45.75,45.75,45.19,45.54,55900.0
2013-11-21 10:00:00,45.52,45.63,45.48,45.55,19300.0,45.52,45.63,45.48,45.55,19300.0
2013-11-21 10:30:00,45.55,45.63,45.52,45.56,35300.0,45.55,45.63,45.52,45.56,35300.0
2013-11-21 11:00:00,45.57,45.6,45.49,45.55,12200.0,45.57,45.6,45.49,45.55,12200.0
2013-11-21 11:30:00,45.55,45.65,45.49,45.64,22800.0,45.55,45.65,45.49,45.64,22800.0
2013-11-21 12:00:00,45.64,45.64,45.52,45.57,17800.0,45.64,45.64,45.52,45.57,17800.0
2013-11-21 12:30:00,45.59,45.59,45.46,45.49,25500.0,45.59,45.59,45.46,45.49,25500.0
2013-11-21 13:00:00,45.51,45.57,45.47,45.49,44600.0,45.51,45.57,45.47,45.49,44600.0
2013-11-21 13:30:00,45.47,45.56,45.45,45.47,26100.0,45.47,45.56,45.45,45.47,26100.0
2013-11-21 14:00:00,45.46,45.68,45.46,45.54,31100.0,45.46,45.68,45.46,45.54,31100.0
2013-11-21 14:30:00,45.53,45.6,45.52,45.55,33600.0,45.53,45.6,45.52,45.55,33600.0
2013-11-21 15:00:00,45.56,45.72,45.55,45.59,42400.0,45.56,45.72,45.55,45.59,42400.0
2013-11-21 15:30:00,45.59,45.7,45.44,45.7,54900.0,45.59,45.7,45.44,45.7,54900.0
2013-11-22 09:30:00,45.85,46.41,45.71,46.41,38300.0,45.85,46.41,45.71,46.41,38300.0
2013-11-22 10:00:00,46.42,46.42,45.97,46.31,27100.0,46.42,46.42,45.97,46.31,27100.0
2013-11-22 10:30:00,46.32,46.52,46.27,46.43,17300.0,46.32,46.52,46.27,46.43,17300.0
2013-11-22 11:00:00,46.43,46.53,46.37,46.48,11200.0,46.43,46.53,46.37,46.48,11200.0
2013-11-22 11:30:00,46.49,46.69,46.41,46.67,18100.0,46.49,46.69,46.41,46.67,18100.0
2013-11-22 12:00:00,46.65,46.92,46.65,46.9,16100.0,46.65,46.92,46.65,46.9,16100.0
2013-11-22 12:30:00,46.9,47.06,46.84,47.03,15200.0,46.9,47.06,46.84,47.03,15200.0
2013-11-22 13:00:00,47.03,47.08,46.92,47.07,15200.0,47.03,47.08,46.92,47.07,15200.0
2013-11-22 13:30:00,47.06,47.06,46.91,47.01,16800.0,47.06,47.06,46.91,47.01,16800.0
2013-11-22 14:00:00,47.03,47.1,47.01,47.1,17800.0,47.03,47.1,47.01,47.1,17800.0
2013-11-22 14:30:00,47.1,47.12,47.02,47.07,22200.0,47.1,47.12,47.02,47.07,22200.0
2013-11-22 15:00:00,47.07,47.17,47.01,47.11,60700.0,47.07,47.17,47.01,47.11,60700.0
2013-11-22 15:30:00,47.11,47.42,47.1,47.3,99500.0,47.11,47.42,47.1,47.3,99500.0
2013-11-25 09:30:00,47.28,47.43,46.68,46.96,60600.0,47.28,47.43,46.68,46.96,60600.0
2013-11-25 10:00:00,46.94,46.94,46.57,46.64,31200.0,46.94,46.94,46.57,46.64,31200.0
2013-11-25 10:30:00,46.62,46.68,46.48,46.62,24200.0,46.62,46.68,46.48,46.62,24200.0
2013-11-25 11:00:00,46.59,46.61,46.05,46.36,80600.0,46.59,46.61,46.05,46.36,80600.0
2013-11-25 11:30:00,46.32,46.38,45.99,45.99,18500.0,46.32,46.38,45.99,45.99,18500.0
2013-11-25 12:00:00,46.01,46.02,45.9,45.93,14900.0,46.01,46.02,45.9,45.93,14900.0
2013-11-25 12:30:00,45.94,45.94,45.72,45.77,18600.0,45.94,45.94,45.72,45.77,18600.0
2013-11-25 13:00:00,45.74,45.75,45.49,45.5,32500.0,45.74,45.75,45.49,45.5,32500.0
2013-11-25 13:30:00,45.47,45.65,45.46,45.62,13500.0,45.47,45.65,45.46,45.62,13500.0
2013-11-25 14:00:00,45.63,45.63,44.91,45.02,80600.0,45.63,45.63,44.91,45.02,80600.0
2013-11-25 14:30:00,45.02,45.24,44.98,45.1,80400.0,45.02,45.24,44.98,45.1,80400.0
2013-11-25 15:00:00,45.1,45.1,44.73,44.76,37500.0,45.1,45.1,44.73,44.76,37500.0
2013-11-25 15:30:00,44.76,44.84,44.62,44.75,76800.0,44.76,44.84,44.62,44.75,76800.0
2013-11-26 09:30:00,44.7,44.89,44.17,44.73,51300.0,44.7,44.89,44.17,44.73,51300.0
2013-11-26 10:00:00,44.76,45.04,44.65,45.04,41800.0,44.76,45.04,44.65,45.04,41800.0
2013-11-26 10:30:00,45.05,45.59,45.03,45.5,37100.0,45.05,45.59,45.03,45.5,37100.0
2013-11-26 11:00:00,45.56,46.19,45.53,46.15,131900.0,45.56,46.19,45.53,46.15,131900.0
2013-11-26 11:30:00,46.12,46.8,46.12,46.8,39000.0,46.12,46.8,46.12,46.8,39000.0
2013-11-26 12:00:00,46.79,47.13,46.65,47.09,60600.0,46.79,47.13,46.65,47.09,60600.0
2013-11-26 12:30:00,47.04,47.12,46.96,47.0,14200.0,47.04,47.12,46.96,47.0,14200.0
2013-11-26 13:00:00,46.99,47.02,46.88,46.97,13500.0,46.99,47.02,46.88,46.97,13500.0
2013-11-26 13:30:00,46.97,47.1,46.8,46.8,35100.0,46.97,47.1,46.8,46.8,35100.0
2013-11-26 14:00:00,46.84,46.87,46.69,46.76,13500.0,46.84,46.87,46.69,46.76,13500.0
2013-11-26 14:30:00,46.75,46.8,46.46,46.47,15100.0,46.75,46.8,46.46,46.47,15100.0
2013-11-26 15:00:00,46.5,46.5,46.24,46.34,23200.0,46.5,46.5,46.24,46.34,23200.0
2013-11-26 15:30:00,46.33,46.7,46.33,46.66,113800.0,46.33,46.7,46.33,46.66,113800.0
2013-11-27 09:30:00,46.6,46.9,46.37,46.69,12900.0,46.6,46.9,46.37,46.69,12900.0
2013-11-27 10:00:00,46.63,46.89,46.51,46.84,16400.0,46.63,46.89,46.51,46.84,16400.0
2013-11-27 10:30:00,46.85,46.88,46.75,46.79,10500.0,46.85,46.88,46.75,46.79,10500.0
2013-11-27 11:00:00,46.78,46.85,46.71,46.83,11200.0,46.78,46.85,46.71,46.83,11200.0
2013-11-27 11:30:00,46.84,47.01,46.81,46.98,33400.0,46.84,47.01,46.81,46.98,33400.0
2013-11-27 12:00:00,46.99,47.02,46.83,46.93,22800.0,46.99,47.02,46.83,46.93,22800.0
2013-11-27 12:30:00,46.94,46.96,46.86,46.89,10800.0,46.94,46.96,46.86,46.89,10800.0
2013-11-27 13:00:00,46.9,47.04,46.83,46.9,29600.0,46.9,47.04,46.83,46.9,29600.0
2013-11-27 13:30:00,46.95,46.98,46.88,46.92,10700.0,46.95,46.98,46.88,46.92,10700.0
2013-11-27 14:00:00,46.9,46.99,46.87,46.95,14800.0,46.9,46.99,46.87,46.95,14800.0
2013-11-27 14:30:00,46.96,47.04,46.88,46.9,12500.0,46.96,47.04,46.88,46.9,12500.0
2013-11-27 15:00:00,46.9,47.06,46.9,47.0,19000.0,46.9,47.06,46.9,47.0,19000.0
2013-11-27 15:30:00,47.0,47.06,46.99,47.02,60800.0,47.0,47.06,46.99,47.02,60800.0
2013-11-29 09:30:00,47.32,47.42,47.09,47.34,11500.0,47.32,47.42,47.09,47.34,11500.0
2013-11-29 10:00:00,47.33,47.48,47.15,47.44,25000.0,47.33,47.48,47.15,47.44,25000.0
2013-11-29 10:30:00,47.49,47.49,47.12,47.32,27700.0,47.49,47.49,47.12,47.32,27700.0
2013-11-29 11:00:00,47.37,47.46,47.23,47.38,15000.0,47.37,47.46,47.23,47.38,15000.0
2013-11-29 11:30:00,47.4,47.63,47.4,47.57,18200.0,47.4,47.63,47.4,47.57,18200.0
2013-11-29 12:00:00,47.56,47.74,47.45,47.69,34300.0,47.56,47.74,47.45,47.69,34300.0
2013-11-29 12:30:00,47.69,47.81,47.52,47.73,75100.0,47.69,47.81,47.52,47.73,75100.0
2013-12-02 09:30:00,47.61,47.61,46.58,46.77,45800.0,47.61,47.61,46.58,46.77,45800.0
2013-12-02 10:00:00,46.76,46.79,46.48,46.61,25800.0,46.76,46.79,46.48,46.61,25800.0
2013-12-02 10:30:00,46.62,46.89,46.45,46.84,35300.0,46.62,46.89,46.45,46.84,35300.0
2013-12-02 11:00:00,46.9,47.14,46.63,46.68,106300.0,46.9,47.14,46.63,46.68,106300.0
2013-12-02 11:30:00,46.66,46.76,46.61,46.7,41700.0,46.66,46.76,46.61,46.7,41700.0
2013-12-02 12:00:00,46.71,46.75,46.53,46.63,25200.0,46.71,46.75,46.53,46.63,25200.0
2013-12-02 12:30:00,46.6,46.76,46.6,46.67,39000.0,46.6,46.76,46.6,46.67,39000.0
2013-12-02 13:00:00,46.67,46.73,46.64,46.67,22300.0,46.67,46.73,46.64,46.67,22300.0
2013-12-02 13:30:00,46.66,46.73,46.6,46.72,34800.0,46.66,46.73,46.6,46.72,34800.0
2013-12-02 14:00:00,46.72,46.72,46.38,46.54,23700.0,46.72,46.72,46.38,46.54,23700.0
2013-12-02 14:30:00,46.54,46.58,46.37,46.49,16600.0,46.54,46.58,46.37,46.49,16600.0
2013-12-02 15:00:00,46.49,46.5,46.31,46.32,29600.0,46.49,46.5,46.31,46.32,29600.0
2013-12-02 15:30:00,46.34,46.46,46.25,46.43,120400.0,46.34,46.46,46.25,46.43,120400.0
2013-12-03 09:30:00,46.25,46.26,45.87,46.02,33600.0,46.25,46.26,45.87,46.02,33600.0
2013-12-03 10:00:00,46.03,46.07,45.86,46.01,35700.0,46.03,46.07,45.86,46.01,35700.0
2013-12-03 10:30:00,46.0,46.17,45.95,46.14,187500.0,46.0,46.17,45.95,46.14,187500.0
2013-12-03 11:00:00,46.14,46.18,45.95,45.98,56300.0,46.14,46.18,45.95,45.98,56300.0
2013-12-03 11:30:00,46.01,46.19,45.91,46.04,28700.0,46.01,46.19,45.91,46.04,28700.0
2013-12-03 12:00:00,46.06,46.1,45.98,45.98,25700.0,46.06,46.1,45.98,45.98,25700.0
2013-12-03 12:30:00,45.98,46.14,45.96,46.1,21100.0,45.98,46.14,45.96,46.1,21100.0
2013-12-03 13:00:00,46.11,46.11,45.95,45.96,22100.0,46.11,46.11,45.95,45.96,22100.0
2013-12-03 13:30:00,45.97,46.03,45.96,45.99,14000.0,45.97,46.03,45.96,45.99,14000.0
2013-12-03 14:00:00,46.0,46.0,45.69,45.85,47000.0,46.0,46.0,45.69,45.85,47000.0
2013-12-03 14:30:00,45.86,45.87,45.55,45.56,107000.0,45.86,45.87,45.55,45.56,107000.0
2013-12-03 15:00:00,45.57,45.57,45.24,45.33,99800.0,45.57,45.57,45.24,45.33,99800.0
2013-12-03 15:30:00,45.31,45.42,44.9,44.98,208300.0,45.31,45.42,44.9,44.98,208300.0
2013-12-04 09:30:00,47.48,49.71,46.57,48.64,509700.0,47.48,49.71,46.57,48.64,509700.0
2013-12-04 10:00:00,48.64,48.96,48.29,48.55,169900.0,48.64,48.96,48.29,48.55,169900.0
2013-12-04 10:30:00,48.57,48.61,48.04,48.55,102900.0,48.57,48.61,48.04,48.55,102900.0
2013-12-04 11:00:00,48.53,48.87,48.14,48.16,66900.0,48.53,48.87,48.14,48.16,66900.0
2013-12-04 11:30:00,48.2,48.28,47.62,47.82,83200.0,48.2,48.28,47.62,47.82,83200.0
2013-12-04 12:00:00,47.82,47.82,47.07,47.2,88200.0,47.82,47.82,47.07,47.2,88200.0
2013-12-04 12:30:00,47.2,47.4,46.94,47.05,53300.0,47.2,47.4,46.94,47.05,53300.0
2013-12-04 13:00:00,47.05,47.19,46.4,46.74,56200.0,47.05,47.19,46.4,46.74,56200.0
2013-12-04 13:30:00,46.73,46.82,46.47,46.78,46700.0,46.73,46.82,46.47,46.78,46700.0
2013-12-04 14:00:00,46.77,47.37,46.63,47.23,106500.0,46.77,47.37,46.63,47.23,106500.0
2013-12-04 14:30:00,47.22,47.54,47.0,47.06,72000.0,47.22,47.54,47.0,47.06,72000.0
2013-12-04 15:00:00,47.05,47.35,46.76,47.22,69500.0,47.05,47.35,46.76,47.22,69500.0
2013-12-04 15:30:00,47.25,47.6,47.13,47.14,135300.0,47.25,47.6,47.13,47.14,135300.0
2013-12-05 09:30:00,47.22,47.31,46.67,46.98,38700.0,47.22,47.31,46.67,46.98,38700.0
2013-12-05 10:00:00,46.98,47.12,46.33,46.39,35600.0,46.98,47.12,46.33,46.39,35600.0
2013-12-05 10:30:00,46.4,46.6,46.12,46.21,43100.0,46.4,46.6,46.12,46.21,43100.0
2013-12-05 11:00:00,46.19,46.19,45.85,45.92,49000.0,46.19,46.19,45.85,45.92,49000.0
2013-12-05 11:30:00,45.92,45.92,45.48,45.55,46100.0,45.92,45.92,45.48,45.55,46100.0
2013-12-05 12:00:00,45.57,46.11,45.57,46.06,25800.0,45.57,46.11,45.57,46.06,25800.0
2013-12-05 12:30:00,46.04,46.31,45.91,46.21,37300.0,46.04,46.31,45.91,46.21,37300.0
2013-12-05 13:00:00,46.2,46.66,46.03,46.52,77300.0,46.2,46.66,46.03,46.52,77300.0
2013-12-05 13:30:00,46.54,46.58,46.18,46.18,26700.0,46.54,46.58,46.18,46.18,26700.0
2013-12-05 14:00:00,46.19,46.19,45.94,46.11,38700.0,46.19,46.19,45.94,46.11,38700.0
2013-12-05 14:30:00,46.12,46.2,45.5,45.63,55600.0,46.12,46.2,45.5,45.63,55600.0
2013-12-05 15:00:00,45.61,46.04,45.54,45.83,88400.0,45.61,46.04,45.54,45.83,88400.0
2013-12-05 15:30:00,45.82,46.03,45.71,45.79,95300.0,45.82,46.03,45.71,45.79,95300.0
2013-12-06 09:30:00,46.6,46.66,45.58,45.62,57600.0,46.6,46.66,45.58,45.62,57600.0
2013-12-06 10:00:00,45.64,45.74,45.29,45.31,83100.0,45.64,45.74,45.29,45.31,83100.0
2013-12-06 10:30:00,45.31,45.64,45.18,45.55,32000.0,45.31,45.64,45.18,45.55,32000.0
2013-12-06 11:00:00,45.55,45.81,45.53,45.69,43700.0,45.55,45.81,45.53,45.69,43700.0
2013-12-06 11:30:00,45.72,46.43,45.7,46.37,75000.0,45.72,46.43,45.7,46.37,75000.0
2013-12-06 12:00:00,46.33,46.97,46.33,46.83,46200.0,46.33,46.97,46.33,46.83,46200.0
2013-12-06 12:30:00,46.83,47.36,46.81,47.32,38300.0,46.83,47.36,46.81,47.32,38300.0
2013-12-06 13:00:00,47.29,47.29,46.73,46.83,27200.0,47.29,47.29,46.73,46.83,27200.0
2013-12-06 13:30:00,46.84,47.03,46.78,46.8,22300.0,46.84,47.03,46.78,46.8,22300.0
2013-12-06 14:00:00,46.78,46.83,46.51,46.73,31600.0,46.78,46.83,46.51,46.73,31600.0
2013-12-06 14:30:00,46.71,46.82,46.64,46.82,35900.0,46.71,46.82,46.64,46.82,35900.0
2013-12-06 15:00:00,46.81,46.98,46.78,46.96,108300.0,46.81,46.98,46.78,46.96,108300.0
2013-12-06 15:30:00,46.96,47.1,46.78,47.03,152800.0,46.96,47.1,46.78,47.03,152800.0
2013-12-09 09:30:00,46.94,47.02,46.61,47.02,17600.0,46.94,47.02,46.61,47.02,17600.0
2013-12-09 10:00:00,47.03,47.03,46.18,46.41,20600.0,47.03,47.03,46.18,46.41,20600.0
2013-12-09 10:30:00,46.4,46.5,46.23,46.45,12700.0,46.4,46.5,46.23,46.45,12700.0
2013-12-09 11:00:00,46.44,46.54,46.24,46.27,13600.0,46.44,46.54,46.24,46.27,13600.0
2013-12-09 11:30:00,46.31,46.31,46.0,46.05,15800.0,46.31,46.31,46.0,46.05,15800.0
2013-12-09 12:00:00,46.09,46.12,45.94,46.06,14400.0,46.09,46.12,45.94,46.06,14400.0
2013-12-09 12:30:00,46.05,46.14,45.99,46.09,16400.0,46.05,46.14,45.99,46.09,16400.0
2013-12-09 13:00:00,46.14,46.2,46.04,46.1,17100.0,46.14,46.2,46.04,46.1,17100.0
2013-12-09 13:30:00,46.1,46.22,46.05,46.05,19600.0,46.1,46.22,46.05,46.05,19600.0
2013-12-09 14:00:00,46.02,46.11,45.97,46.01,23200.0,46.02,46.11,45.97,46.01,23200.0
2013-12-09 14:30:00,46.04,46.2,46.02,46.09,18100.0,46.04,46.2,46.02,46.09,18100.0
2013-12-09 15:00:00,46.09,46.2,45.96,46.01,47100.0,46.09,46.2,45.96,46.01,47100.0
2013-12-09 15:30:00,46.01,46.08,45.95,46.01,105400.0,46.01,46.08,45.95,46.01,105400.0
2013-12-10 09:30:00,45.8,46.16,44.9,45.11,57400.0,45.8,46.16,44.9,45.11,57400.0
2013-12-10 10:00:00,45.13,45.25,45.03,45.25,41600.0,45.13,45.25,45.03,45.25,41600.0
2013-12-10 10:30:00,45.25,45.54,45.21,45.21,39000.0,45.25,45.54,45.21,45.21,39000.0
2013-12-10 11:00:00,45.21,45.21,44.83,44.97,39800.0,45.21,45.21,44.83,44.97,39800.0
2013-12-10 11:30:00,44.95,45.11,44.82,45.01,49800.0,44.95,45.11,44.82,45.01,49800.0
2013-12-10 12:00:00,45.01,45.34,44.97,45.26,18900.0,45.01,45.34,44.97,45.26,18900.0
2013-12-10 12:30:00,45.32,45.43,45.27,45.41,19300.0,45.32,45.43,45.27,45.41,19300.0
2013-12-10 13:00:00,45.4,45.44,45.33,45.34,16600.0,45.4,45.44,45.33,45.34,16600.0
2013-12-10 13:30:00,45.31,45.36,44.97,45.0,66400.0,45.31,45.36,44.97,45.0,66400.0
2013-12-10 14:00:00,45.0,45.07,44.95,45.07,62600.0,45.0,45.07,44.95,45.07,62600.0
2013-12-10 14:30:00,45.04,45.06,44.95,45.0,54600.0,45.04,45.06,44.95,45.0,54600.0
2013-12-10 15:00:00,44.99,45.22,44.97,45.19,81500.0,44.99,45.22,44.97,45.19,81500.0
2013-12-10 15:30:00,45.19,45.23,44.93,44.96,153200.0,45.19,45.23,44.93,44.96,153200.0
2013-12-11 09:30:00,45.0,45.0,44.33,44.42,14300.0,45.0,45.0,44.33,44.42,14300.0
2013-12-11 10:00:00,44.4,44.62,44.22,44.25,86400.0,44.4,44.62,44.22,44.25,86400.0
2013-12-11 10:30:00,44.25,44.49,44.21,44.35,30100.0,44.25,44.49,44.21,44.35,30100.0
2013-12-11 11:00:00,44.4,44.42,44.1,44.1,16300.0,44.4,44.42,44.1,44.1,16300.0
2013-12-11 11:30:00,44.14,44.23,43.87,43.9,26000.0,44.14,44.23,43.87,43.9,26000.0
2013-12-11 12:00:00,43.9,43.9,43.63,43.63,59600.0,43.9,43.9,43.63,43.63,59600.0
2013-12-11 12:30:00,43.63,43.95,43.6,43.81,31700.0,43.63,43.95,43.6,43.81,31700.0
2013-12-11 13:00:00,43.83,44.14,43.72,43.76,56400.0,43.83,44.14,43.72,43.76,56400.0
2013-12-11 13:30:00,43.77,44.05,43.77,44.04,51800.0,43.77,44.05,43.77,44.04,51800.0
2013-12-11 14:00:00,44.03,44.07,43.78,43.99,23000.0,44.03,44.07,43.78,43.99,23000.0
2013-12-11 14:30:00,44.03,44.05,43.94,43.94,35900.0,44.03,44.05,43.94,43.94,35900.0
2013-12-11 15:00:00,44.0,44.0,43.76,43.88,67000.0,44.0,44.0,43.76,43.88,67000.0
2013-12-11 15:30:00,43.89,43.89,43.71,43.85,151900.0,43.89,43.89,43.71,43.85,151900.0
2013-12-12 09:30:00,43.74,43.87,43.37,43.51,22200.0,43.74,43.87,43.37,43.51,22200.0
2013-12-12 10:00:00,43.49,43.97,43.49,43.95,23600.0,43.49,43.97,43.49,43.95,23600.0
2013-12-12 10:30:00,43.97,44.13,43.89,44.04,79700.0,43.97,44.13,43.89,44.04,79700.0
2013-12-12 11:00:00,44.04,44.26,44.02,44.15,33100.0,44.04,44.26,44.02,44.15,33100.0
2013-12-12 11:30:00,44.17,44.5,44.17,44.35,21300.0,44.17,44.5,44.17,44.35,21300.0
2013-12-12 12:00:00,44.33,44.37,44.1,44.19,34700.0,44.33,44.37,44.1,44.19,34700.0
2013-12-12 12:30:00,44.17,44.17,44.08,44.16,14500.0,44.17,44.17,44.08,44.16,14500.0
2013-12-12 13:00:00,44.12,44.24,44.09,44.21,22900.0,44.12,44.24,44.09,44.21,22900.0
2013-12-12 13:30:00,44.23,44.36,44.17,44.36,24800.0,44.23,44.36,44.17,44.36,24800.0
2013-12-12 14:00:00,44.35,44.5,44.35,44.39,22100.0,44.35,44.5,44.35,44.39,22100.0
2013-12-12 14:30:00,44.38,44.51,44.29,44.43,38700.0,44.38,44.51,44.29,44.43,38700.0
2013-12-12 15:00:00,44.43,44.5,44.39,44.43,44900.0,44.43,44.5,44.39,44.43,44900.0
2013-12-12 15:30:00,44.44,44.51,44.34,44.51,191000.0,44.44,44.51,44.34,44.51,191000.0
2013-12-13 09:30:00,44.57,44.85,44.17,44.69,40500.0,44.57,44.85,44.17,44.69,40500.0
2013-12-13 10:00:00,44.69,45.04,44.6,44.8,35600.0,44.69,45.04,44.6,44.8,35600.0
2013-12-13 10:30:00,44.72,44.93,44.59,44.62,8400.0,44.72,44.93,44.59,44.62,8400.0
2013-12-13 11:00:00,44.57,44.8,44.52,44.54,20000.0,44.57,44.8,44.52,44.54,20000.0
2013-12-13 11:30:00,44.54,44.62,44.47,44.62,13700.0,44.54,44.62,44.47,44.62,13700.0
2013-12-13 12:00:00,44.63,44.94,44.53,44.94,24400.0,44.63,44.94,44.53,44.94,24400.0
2013-12-13 12:30:00,44.94,44.95,44.72,44.86,19400.0,44.94,44.95,44.72,44.86,19400.0
2013-12-13 13:00:00,44.88,45.13,44.85,45.1,44600.0,44.88,45.13,44.85,45.1,44600.0
2013-12-13 13:30:00,45.07,45.1,44.94,44.97,18200.0,45.07,45.1,44.94,44.97,18200.0
2013-12-13 14:00:00,44.98,45.03,44.85,45.0,39900.0,44.98,45.03,44.85,45.0,39900.0
2013-12-13 14:30:00,45.02,45.14,44.98,45.06,20600.0,45.02,45.14,44.98,45.06,20600.0
2013-12-13 15:00:00,45.08,45.2,45.03,45.14,37700.0,45.08,45.2,45.03,45.14,37700.0
2013-12-13 15:30:00,45.14,45.26,45.02,45.22,139800.0,45.14,45.26,45.02,45.22,139800.0
2013-12-16 09:30:00,45.1,45.42,44.73,45.37,18000.0,45.1,45.42,44.73,45.37,18000.0
2013-12-16 10:00:00,45.33,45.62,45.25,45.6,41500.0,45.33,45.62,45.25,45.6,41500.0
2013-12-16 10:30:00,45.6,45.67,45.38,45.52,23700.0,45.6,45.67,45.38,45.52,23700.0
2013-12-16 11:00:00,45.52,45.66,45.25,45.57,45400.0,45.52,45.66,45.25,45.57,45400.0
2013-12-16 11:30:00,45.58,45.65,45.47,45.56,36300.0,45.58,45.65,45.47,45.56,36300.0
2013-12-16 12:00:00,45.59,45.63,45.41,45.48,60100.0,45.59,45.63,45.41,45.48,60100.0
2013-12-16 12:30:00,45.48,45.56,45.39,45.39,21600.0,45.48,45.56,45.39,45.39,21600.0
2013-12-16 13:00:00,45.41,45.49,45.28,45.31,48100.0,45.41,45.49,45.28,45.31,48100.0
2013-12-16 13:30:00,45.26,45.28,45.15,45.2,14700.0,45.26,45.28,45.15,45.2,14700.0
2013-12-16 14:00:00,45.21,45.3,45.15,45.26,23900.0,45.21,45.3,45.15,45.26,23900.0
2013-12-16 14:30:00,45.29,45.29,45.12,45.19,26700.0,45.29,45.29,45.12,45.19,26700.0
2013-12-16 15:00:00,45.17,45.2,44.92,44.97,41000.0,45.17,45.2,44.92,44.97,41000.0
2013-12-16 15:30:00,44.99,45.08,44.9,45.08,98000.0,44.99,45.08,44.9,45.08,98000.0
2013-12-17 09:30:00,45.18,45.4,44.59,45.24,11400.0,45.18,45.4,44.59,45.24,11400.0
2013-12-17 10:00:00,45.26,45.37,45.1,45.18,9000.0,45.26,45.37,45.1,45.18,9000.0
2013-12-17 10:30:00,45.18,45.33,44.97,45.08,12800.0,45.18,45.33,44.97,45.08,12800.0
2013-12-17 11:00:00,45.01,45.01,44.68,44.68,11400.0,45.01,45.01,44.68,44.68,11400.0
2013-12-17 11:30:00,44.69,44.86,44.66,44.81,27800.0,44.69,44.86,44.66,44.81,27800.0
2013-12-17 12:00:00,44.84,45.0,44.84,44.96,8200.0,44.84,45.0,44.84,44.96,8200.0
2013-12-17 12:30:00,44.97,45.02,44.93,44.93,9400.0,44.97,45.02,44.93,44.93,9400.0
2013-12-17 13:00:00,44.93,45.11,44.93,44.97,17300.0,44.93,45.11,44.93,44.97,17300.0
2013-12-17 13:30:00,44.98,44.98,44.82,44.86,11200.0,44.98,44.98,44.82,44.86,11200.0
2013-12-17 14:00:00,44.85,44.94,44.8,44.83,41800.0,44.85,44.94,44.8,44.83,41800.0
2013-12-17 14:30:00,44.84,44.84,44.7,44.79,19800.0,44.84,44.84,44.7,44.79,19800.0
2013-12-17 15:00:00,44.79,44.87,44.77,44.86,46200.0,44.79,44.87,44.77,44.86,46200.0
2013-12-17 15:30:00,44.86,44.98,44.86,44.93,74000.0,44.86,44.98,44.86,44.93,74000.0
2013-12-18 09:30:00,44.85,45.03,44.55,44.72,16000.0,44.85,45.03,44.55,44.72,16000.0
2013-12-18 10:00:00,44.74,45.09,44.66,45.09,17200.0,44.74,45.09,44.66,45.09,17200.0
2013-12-18 10:30:00,45.09,45.28,44.91,44.93,29000.0,45.09,45.28,44.91,44.93,29000.0
2013-12-18 11:00:00,44.96,45.07,44.85,44.9,12600.0,44.96,45.07,44.85,44.9,12600.0
2013-12-18 11:30:00,44.9,44.99,44.81,44.99,18100.0,44.9,44.99,44.81,44.99,18100.0
2013-12-18 12:00:00,45.0,45.21,44.97,45.1,23300.0,45.0,45.21,44.97,45.1,23300.0
2013-12-18 12:30:00,45.12,45.17,45.04,45.04,10500.0,45.12,45.17,45.04,45.04,10500.0
2013-12-18 13:00:00,45.04,45.17,44.95,45.08,31600.0,45.04,45.17,44.95,45.08,31600.0
2013-12-18 13:30:00,45.08,45.3,45.0,45.14,30300.0,45.08,45.3,45.0,45.14,30300.0
2013-12-18 14:00:00,45.16,45.84,44.95,45.42,67900.0,45.16,45.84,44.95,45.42,67900.0
2013-12-18 14:30:00,45.48,45.69,45.46,45.48,34500.0,45.48,45.69,45.46,45.48,34500.0
2013-12-18 15:00:00,45.48,45.63,45.43,45.63,42700.0,45.48,45.63,45.43,45.63,42700.0
2013-12-18 15:30:00,45.63,45.81,45.59,45.81,136600.0,45.63,45.81,45.59,45.81,136600.0
2013-12-19 09:30:00,45.32,45.85,45.1,45.58,39000.0,45.32,45.85,45.1,45.58,39000.0
2013-12-19 10:00:00,45.65,45.66,45.48,45.64,33500.0,45.65,45.66,45.48,45.64,33500.0
2013-12-19 10:30:00,45.62,45.74,45.51,45.66,27800.0,45.62,45.74,45.51,45.66,27800.0
2013-12-19 11:00:00,45.68,45.9,45.64,45.88,14000.0,45.68,45.9,45.64,45.88,14000.0
2013-12-19 11:30:00,45.9,46.01,45.86,45.99,25500.0,45.9,46.01,45.86,45.99,25500.0
2013-12-19 12:00:00,45.97,46.11,45.94,46.04,33500.0,45.97,46.11,45.94,46.04,33500.0
2013-12-19 12:30:00,46.03,46.1,45.98,46.02,43300.0,46.03,46.1,45.98,46.02,43300.0
2013-12-19 13:00:00,46.02,46.28,45.99,46.23,28600.0,46.02,46.28,45.99,46.23,28600.0
2013-12-19 13:30:00,46.23,46.24,46.05,46.16,32400.0,46.23,46.24,46.05,46.16,32400.0
2013-12-19 14:00:00,46.15,46.31,46.15,46.16,46100.0,46.15,46.31,46.15,46.16,46100.0
2013-12-19 14:30:00,46.16,46.25,46.15,46.25,41600.0,46.16,46.25,46.15,46.25,41600.0
2013-12-19 15:00:00,46.23,46.36,46.16,46.25,62700.0,46.23,46.36,46.16,46.25,62700.0
2013-12-19 15:30:00,46.26,46.35,46.18,46.31,145800.0,46.26,46.35,46.18,46.31,145800.0
2013-12-20 09:30:00,46.55,46.82,46.22,46.76,141100.0,46.55,46.82,46.22,46.76,141100.0
2013-12-20 10:00:00,46.75,46.83,46.66,46.82,18500.0,46.75,46.83,46.66,46.82,18500.0
2013-12-20 10:30:00,46.82,47.17,46.78,47.16,68200.0,46.82,47.17,46.78,47.16,68200.0
2013-12-20 11:00:00,47.14,47.26,47.05,47.26,30300.0,47.14,47.26,47.05,47.26,30300.0
2013-12-20 11:30:00,47.26,47.52,47.24,47.47,37200.0,47.26,47.52,47.24,47.47,37200.0
2013-12-20 12:00:00,47.52,47.53,47.46,47.52,24300.0,47.52,47.53,47.46,47.52,24300.0
2013-12-20 12:30:00,47.49,47.64,47.47,47.6,29500.0,47.49,47.64,47.47,47.6,29500.0
2013-12-20 13:00:00,47.58,47.86,47.57,47.82,33800.0,47.58,47.86,47.57,47.82,33800.0
2013-12-20 13:30:00,47.82,47.99,47.79,47.99,57400.0,47.82,47.99,47.79,47.99,57400.0
2013-12-20 14:00:00,47.99,48.31,47.96,48.29,69700.0,47.99,48.31,47.96,48.29,69700.0
2013-12-20 14:30:00,48.29,48.57,48.28,48.53,88100.0,48.29,48.57,48.28,48.53,88100.0
2013-12-20 15:00:00,48.54,48.6,48.47,48.47,92200.0,48.54,48.6,48.47,48.47,92200.0
2013-12-20 15:30:00,48.48,48.48,48.25,48.31,185200.0,48.48,48.48,48.25,48.31,185200.0
2013-12-23 09:30:00,48.19,48.62,47.97,48.45,37200.0,48.19,48.62,47.97,48.45,37200.0
2013-12-23 10:00:00,48.46,48.46,48.08,48.08,23700.0,48.46,48.46,48.08,48.08,23700.0
2013-12-23 10:30:00,48.13,48.33,48.02,48.26,17800.0,48.13,48.33,48.02,48.26,17800.0
2013-12-23 11:00:00,48.31,48.32,48.15,48.19,16000.0,48.31,48.32,48.15,48.19,16000.0
2013-12-23 11:30:00,48.19,48.31,48.12,48.15,15100.0,48.19,48.31,48.12,48.15,15100.0
2013-12-23 12:00:00,48.14,48.22,48.1,48.14,20500.0,48.14,48.22,48.1,48.14,20500.0
2013-12-23 12:30:00,48.13,48.15,48.03,48.05,22900.0,48.13,48.15,48.03,48.05,22900.0
2013-12-23 13:00:00,48.04,48.14,47.98,48.0,14900.0,48.04,48.14,47.98,48.0,14900.0
2013-12-23 13:30:00,48.0,48.01,47.78,47.87,47000.0,48.0,48.01,47.78,47.87,47000.0
2013-12-23 14:00:00,47.87,48.11,47.86,48.03,45000.0,47.87,48.11,47.86,48.03,45000.0
2013-12-23 14:30:00,48.03,48.07,47.98,48.06,27800.0,48.03,48.07,47.98,48.06,27800.0
2013-12-23 15:00:00,48.07,48.1,48.03,48.09,32100.0,48.07,48.1,48.03,48.09,32100.0
2013-12-23 15:30:00,48.08,48.2,48.08,48.13,77100.0,48.08,48.2,48.08,48.13,77100.0
2013-12-24 09:30:00,48.04,48.35,47.9,48.27,7600.0,48.04,48.35,47.9,48.27,7600.0
2013-12-24 10:00:00,48.3,48.48,48.14,48.35,14900.0,48.3,48.48,48.14,48.35,14900.0
2013-12-24 10:30:00,48.36,48.36,48.07,48.2,23000.0,48.36,48.36,48.07,48.2,23000.0
2013-12-24 11:00:00,48.2,48.23,48.12,48.16,8400.0,48.2,48.23,48.12,48.16,8400.0
2013-12-24 11:30:00,48.15,48.23,48.11,48.18,15400.0,48.15,48.23,48.11,48.18,15400.0
2013-12-24 12:00:00,48.16,48.23,48.11,48.22,33100.0,48.16,48.23,48.11,48.22,33100.0
2013-12-24 12:30:00,48.22,48.35,48.21,48.25,32300.0,48.22,48.35,48.21,48.25,32300.0
2013-12-26 09:30:00,48.36,48.71,48.14,48.43,7400.0,48.36,48.71,48.14,48.43,7400.0
2013-12-26 10:00:00,48.5,48.73,48.45,48.73,14600.0,48.5,48.73,48.45,48.73,14600.0
2013-12-26 10:30:00,48.73,48.83,48.61,48.66,13600.0,48.73,48.83,48.61,48.66,13600.0
2013-12-26 11:00:00,48.62,48.66,48.49,48.51,13400.0,48.62,48.66,48.49,48.51,13400.0
2013-12-26 11:30:00,48.55,48.67,48.51,48.54,9700.0,48.55,48.67,48.51,48.54,9700.0
2013-12-26 12:00:00,48.52,48.66,48.48,48.51,12500.0,48.52,48.66,48.48,48.51,12500.0
2013-12-26 12:30:00,48.49,48.59,48.49,48.59,9000.0,48.49,48.59,48.49,48.59,9000.0
2013-12-26 13:00:00,48.58,48.6,48.47,48.59,19900.0,48.58,48.6,48.47,48.59,19900.0
2013-12-26 13:30:00,48.61,48.65,48.54,48.64,14400.0,48.61,48.65,48.54,48.64,14400.0
2013-12-26 14:00:00,48.62,48.65,48.57,48.63,16400.0,48.62,48.65,48.57,48.63,16400.0
2013-12-26 14:30:00,48.66,48.8,48.59,48.64,20100.0,48.66,48.8,48.59,48.64,20100.0
2013-12-26 15:00:00,48.63,48.81,48.62,48.79,27400.0,48.63,48.81,48.62,48.79,27400.0
2013-12-26 15:30:00,48.78,48.83,48.64,48.65,83100.0,48.78,48.83,48.64,48.65,83100.0
2013-12-27 09:30:00,48.86,48.86,48.33,48.71,7600.0,48.86,48.86,48.33,48.71,7600.0
2013-12-27 10:00:00,48.69,48.83,48.61,48.61,11700.0,48.69,48.83,48.61,48.61,11700.0
2013-12-27 10:30:00,48.61,48.68,48.53,48.56,14000.0,48.61,48.68,48.53,48.56,14000.0
2013-12-27 11:00:00,48.54,48.65,48.51,48.53,10400.0,48.54,48.65,48.51,48.53,10400.0
2013-12-27 11:30:00,48.56,48.56,48.49,48.5,5200.0,48.56,48.56,48.49,48.5,5200.0
2013-12-27 12:00:00,48.5,48.53,48.45,48.5,8100.0,48.5,48.53,48.45,48.5,8100.0
2013-12-27 12:30:00,48.51,48.51,48.41,48.43,5300.0,48.51,48.51,48.41,48.43,5300.0
2013-12-27 13:00:00,48.43,48.45,48.37,48.37,3900.0,48.43,48.45,48.37,48.37,3900.0
2013-12-27 13:30:00,48.37,48.47,48.37,48.43,7700.0,48.37,48.47,48.37,48.43,7700.0
2013-12-27 14:00:00,48.42,48.49,48.39,48.48,8800.0,48.42,48.49,48.39,48.48,8800.0
2013-12-27 14:30:00,48.47,48.52,48.41,48.41,9500.0,48.47,48.52,48.41,48.41,9500.0
2013-12-27 15:00:00,48.41,48.6,48.41,48.58,19200.0,48.41,48.6,48.41,48.58,19200.0
2013-12-27 15:30:00,48.56,48.59,48.47,48.53,38100.0,48.56,48.59,48.47,48.53,38100.0
2013-12-30 09:30:00,48.35,48.75,48.31,48.48,7600.0,48.35,48.75,48.31,48.48,7600.0
2013-12-30 10:00:00,48.45,48.54,48.42,48.47,24000.0,48.45,48.54,48.42,48.47,24000.0
2013-12-30 10:30:00,48.45,48.54,48.45,48.48,9300.0,48.45,48.54,48.45,48.48,9300.0
2013-12-30 11:00:00,48.54,48.61,48.51,48.55,7300.0,48.54,48.61,48.51,48.55,7300.0
2013-12-30 11:30:00,48.6,48.62,48.53,48.58,8600.0,48.6,48.62,48.53,48.58,8600.0
2013-12-30 12:00:00,48.62,48.74,48.55,48.74,25400.0,48.62,48.74,48.55,48.74,25400.0
2013-12-30 12:30:00,48.71,48.84,48.68,48.84,12400.0,48.71,48.84,48.68,48.84,12400.0
2013-12-30 13:00:00,48.84,48.91,48.75,48.91,11200.0,48.84,48.91,48.75,48.91,11200.0
2013-12-30 13:30:00,48.87,49.01,48.87,49.01,14000.0,48.87,49.01,48.87,49.01,14000.0
2013-12-30 14:00:00,49.01,49.02,48.91,48.99,19000.0,49.01,49.02,48.91,48.99,19000.0
2013-12-30 14:30:00,49.0,49.03,48.93,49.02,19200.0,49.0,49.03,48.93,49.02,19200.0
2013-12-30 15:00:00,48.98,49.01,48.83,48.83,35100.0,48.98,49.01,48.83,48.83,35100.0
2013-12-30 15:30:00,48.83,48.95,48.8,48.94,70900.0,48.83,48.95,48.8,48.94,70900.0
2013-12-31 09:30:00,48.86,49.09,48.71,49.0,9900.0,48.86,49.09,48.71,49.0,9900.0
2013-12-31 10:00:00,49.09,49.18,48.7,48.83,8700.0,49.09,49.18,48.7,48.83,8700.0
2013-12-31 10:30:00,48.83,49.01,48.83,48.91,23900.0,48.83,49.01,48.83,48.91,23900.0
2013-12-31 11:00:00,48.96,49.01,48.86,48.91,27900.0,48.96,49.01,48.86,48.91,27900.0
2013-12-31 11:30:00,48.94,48.94,48.86,48.93,10400.0,48.94,48.94,48.86,48.93,10400.0
2013-12-31 12:00:00,48.93,49.02,48.89,49.0,27800.0,48.93,49.02,48.89,49.0,27800.0
2013-12-31 12:30:00,49.0,49.09,48.95,49.06,30800.0,49.0,49.09,48.95,49.06,30800.0
2013-12-31 13:00:00,49.06,49.09,49.0,49.05,12500.0,49.06,49.09,49.0,49.05,12500.0
2013-12-31 13:30:00,49.04,49.09,49.0,49.09,20300.0,49.04,49.09,49.0,49.09,20300.0
2013-12-31 14:00:00,49.09,49.19,49.06,49.17,18900.0,49.09,49.19,49.06,49.17,18900.0
2013-12-31 14:30:00,49.17,49.23,49.12,49.19,21500.0,49.17,49.23,49.12,49.19,21500.0
2013-12-31 15:00:00,49.2,49.22,49.0,49.0,36900.0,49.2,49.22,49.0,49.0,36900.0
2013-12-31 15:30:00,49.0,49.11,48.99,49.06,83800.0,49.0,49.11,48.99,49.06,83800.0
2014-01-02 09:30:00,48.82,48.82,47.87,48.25,43800.0,48.82,48.82,47.87,48.25,43800.0
2014-01-02 10:00:00,48.25,48.46,48.08,48.12,30900.0,48.25,48.46,48.08,48.12,30900.0
2014-01-02 10:30:00,48.08,48.37,48.05,48.37,28500.0,48.08,48.37,48.05,48.37,28500.0
2014-01-02 11:00:00,48.37,48.38,47.99,48.05,38700.0,48.37,48.38,47.99,48.05,38700.0
2014-01-02 11:30:00,48.05,48.1,47.64,47.68,34600.0,48.05,48.1,47.64,47.68,34600.0
2014-01-02 12:00:00,47.64,47.89,47.63,47.72,23200.0,47.64,47.89,47.63,47.72,23200.0
2014-01-02 12:30:00,47.7,48.0,47.7,47.96,26500.0,47.7,48.0,47.7,47.96,26500.0
2014-01-02 13:00:00,47.96,48.02,47.89,47.94,15900.0,47.96,48.02,47.89,47.94,15900.0
2014-01-02 13:30:00,47.99,47.99,47.8,47.94,23500.0,47.99,47.99,47.8,47.94,23500.0
2014-01-02 14:00:00,47.99,48.0,47.82,47.85,22100.0,47.99,48.0,47.82,47.85,22100.0
2014-01-02 14:30:00,47.86,47.95,47.85,47.95,18600.0,47.86,47.95,47.85,47.95,18600.0
2014-01-02 15:00:00,47.91,48.1,47.82,47.95,90300.0,47.91,48.1,47.82,47.95,90300.0
2014-01-02 15:30:00,47.95,48.15,47.94,48.14,64200.0,47.95,48.15,47.94,48.14,64200.0
2014-01-03 09:30:00,47.99,48.46,47.67,48.44,17100.0,47.99,48.46,47.67,48.44,17100.0
2014-01-03 10:00:00,48.4,48.43,47.99,48.01,19800.0,48.4,48.43,47.99,48.01,19800.0
2014-01-03 10:30:00,48.0,48.17,47.92,48.05,49400.0,48.0,48.17,47.92,48.05,49400.0
2014-01-03 11:00:00,48.06,48.17,47.99,47.99,22200.0,48.06,48.17,47.99,47.99,22200.0
2014-01-03 11:30:00,47.99,48.05,47.74,47.77,28200.0,47.99,48.05,47.74,47.77,28200.0
2014-01-03 12:00:00,47.8,48.29,47.74,48.29,7300.0,47.8,48.29,47.74,48.29,7300.0
2014-01-03 12:30:00,48.25,48.53,48.25,48.51,8700.0,48.25,48.53,48.25,48.51,8700.0
2014-01-03 13:00:00,48.5,48.51,48.35,48.47,5800.0,48.5,48.51,48.35,48.47,5800.0
2014-01-03 13:30:00,48.5,48.5,48.18,48.24,15800.0,48.5,48.5,48.18,48.24,15800.0
2014-01-03 14:00:00,48.25,48.29,48.11,48.22,11900.0,48.25,48.29,48.11,48.22,11900.0
2014-01-03 14:30:00,48.16,48.36,48.12,48.32,20100.0,48.16,48.36,48.12,48.32,20100.0
2014-01-03 15:00:00,48.35,48.36,48.21,48.25,8500.0,48.35,48.36,48.21,48.25,8500.0
2014-01-03 15:30:00,48.25,48.52,48.2,48.5,83300.0,48.25,48.52,48.2,48.5,83300.0
2014-01-06 09:30:00,48.67,48.69,48.14,48.29,10300.0,48.67,48.69,48.14,48.29,10300.0
2014-01-06 10:00:00,48.26,48.32,48.0,48.32,11900.0,48.26,48.32,48.0,48.32,11900.0
2014-01-06 10:30:00,48.34,48.41,48.09,48.09,14900.0,48.34,48.41,48.09,48.09,14900.0
2014-01-06 11:00:00,48.04,48.13,47.97,48.04,27600.0,48.04,48.13,47.97,48.04,27600.0
2014-01-06 11:30:00,48.03,48.07,47.79,47.99,11000.0,48.03,48.07,47.79,47.99,11000.0
2014-01-06 12:00:00,47.93,48.04,47.93,47.95,8500.0,47.93,48.04,47.93,47.95,8500.0
2014-01-06 12:30:00,47.95,48.12,47.95,48.07,7600.0,47.95,48.12,47.95,48.07,7600.0
2014-01-06 13:00:00,48.06,48.09,47.92,48.01,15900.0,48.06,48.09,47.92,48.01,15900.0
2014-01-06 13:30:00,48.02,48.18,47.95,48.18,14800.0,48.02,48.18,47.95,48.18,14800.0
2014-01-06 14:00:00,48.15,48.19,48.04,48.08,14500.0,48.15,48.19,48.04,48.08,14500.0
2014-01-06 14:30:00,48.13,48.28,48.12,48.22,16600.0,48.13,48.28,48.12,48.22,16600.0
2014-01-06 15:00:00,48.24,48.24,48.13,48.15,21200.0,48.24,48.24,48.13,48.15,21200.0
2014-01-06 15:30:00,48.15,48.2,48.08,48.1,42700.0,48.15,48.2,48.08,48.1,42700.0
2014-01-07 09:30:00,48.0,48.45,47.94,48.43,13800.0,48.0,48.45,47.94,48.43,13800.0
2014-01-07 10:00:00,48.37,48.47,48.25,48.3,23000.0,48.37,48.47,48.25,48.3,23000.0
2014-01-07 10:30:00,48.34,48.6,48.33,48.5,37900.0,48.34,48.6,48.33,48.5,37900.0
2014-01-07 11:00:00,48.52,48.56,48.26,48.33,12600.0,48.52,48.56,48.26,48.33,12600.0
2014-01-07 11:30:00,48.31,48.54,48.26,48.52,52300.0,48.31,48.54,48.26,48.52,52300.0
2014-01-07 12:00:00,48.51,48.52,48.38,48.41,36200.0,48.51,48.52,48.38,48.41,36200.0
2014-01-07 12:30:00,48.4,48.46,48.34,48.4,12500.0,48.4,48.46,48.34,48.4,12500.0
2014-01-07 13:00:00,48.38,48.43,48.38,48.43,11400.0,48.38,48.43,48.38,48.43,11400.0
2014-01-07 13:30:00,48.43,48.44,48.29,48.35,19900.0,48.43,48.44,48.29,48.35,19900.0
2014-01-07 14:00:00,48.37,48.4,48.28,48.34,13000.0,48.37,48.4,48.28,48.34,13000.0
2014-01-07 14:30:00,48.34,48.4,48.34,48.39,29200.0,48.34,48.4,48.34,48.39,29200.0
2014-01-07 15:00:00,48.4,48.44,48.37,48.4,26800.0,48.4,48.44,48.37,48.4,26800.0
2014-01-07 15:30:00,48.4,48.53,48.39,48.41,56800.0,48.4,48.53,48.39,48.41,56800.0
2014-01-08 09:30:00,48.4,49.01,48.26,48.8,42200.0,48.4,49.01,48.26,48.8,42200.0
2014-01-08 10:00:00,48.82,48.88,48.5,48.78,19600.0,48.82,48.88,48.5,48.78,19600.0
2014-01-08 10:30:00,48.78,48.94,48.75,48.91,9700.0,48.78,48.94,48.75,48.91,9700.0
2014-01-08 11:00:00,48.93,49.14,48.88,49.0,24500.0,48.93,49.14,48.88,49.0,24500.0
2014-01-08 11:30:00,49.05,49.5,49.05,49.5,12600.0,49.05,49.5,49.05,49.5,12600.0
2014-01-08 12:00:00,49.5,49.63,49.46,49.57,11100.0,49.5,49.63,49.46,49.57,11100.0
2014-01-08 12:30:00,49.54,49.67,49.4,49.52,13300.0,49.54,49.67,49.4,49.52,13300.0
2014-01-08 13:00:00,49.55,49.87,49.53,49.82,19900.0,49.55,49.87,49.53,49.82,19900.0
2014-01-08 13:30:00,49.81,49.85,49.74,49.81,17000.0,49.81,49.85,49.74,49.81,17000.0
2014-01-08 14:00:00,49.79,49.91,49.59,49.91,39400.0,49.79,49.91,49.59,49.91,39400.0
2014-01-08 14:30:00,49.9,49.98,49.63,49.65,90600.0,49.9,49.98,49.63,49.65,90600.0
2014-01-08 15:00:00,49.65,49.66,49.34,49.42,25300.0,49.65,49.66,49.34,49.42,25300.0
2014-01-08 15:30:00,49.4,49.72,49.35,49.72,41600.0,49.4,49.72,49.35,49.72,41600.0
2014-01-09 09:30:00,49.71,49.99,49.55,49.8,73100.0,49.71,49.99,49.55,49.8,73100.0
2014-01-09 10:00:00,49.85,49.85,49.29,49.59,21700.0,49.85,49.85,49.29,49.59,21700.0
2014-01-09 10:30:00,49.63,49.75,48.97,48.98,11800.0,49.63,49.75,48.97,48.98,11800.0
2014-01-09 11:00:00,48.95,49.05,48.79,49.02,13100.0,48.95,49.05,48.79,49.02,13100.0
2014-01-09 11:30:00,49.04,49.23,49.04,49.19,8600.0,49.04,49.23,49.04,49.19,8600.0
2014-01-09 12:00:00,49.18,49.18,49.0,49.07,12400.0,49.18,49.18,49.0,49.07,12400.0
2014-01-09 12:30:00,49.1,49.34,49.1,49.18,15400.0,49.1,49.34,49.1,49.18,15400.0
2014-01-09 13:00:00,49.16,49.23,48.97,48.98,21200.0,49.16,49.23,48.97,48.98,21200.0
2014-01-09 13:30:00,49.02,49.02,48.69,48.73,12100.0,49.02,49.02,48.69,48.73,12100.0
2014-01-09 14:00:00,48.73,48.73,48.34,48.34,20700.0,48.73,48.73,48.34,48.34,20700.0
2014-01-09 14:30:00,48.38,48.69,48.15,48.57,25200.0,48.38,48.69,48.15,48.57,25200.0
2014-01-09 15:00:00,48.57,48.6,48.44,48.51,19500.0,48.57,48.6,48.44,48.51,19500.0
2014-01-09 15:30:00,48.52,48.58,48.4,48.51,43000.0,48.52,48.58,48.4,48.51,43000.0
2014-01-10 09:30:00,48.56,48.58,48.0,48.06,18100.0,48.56,48.58,48.0,48.06,18100.0
2014-01-10 10:00:00,48.07,48.43,48.01,48.43,46900.0,48.07,48.43,48.01,48.43,46900.0
2014-01-10 10:30:00,48.4,48.47,48.17,48.38,75400.0,48.4,48.47,48.17,48.38,75400.0
2014-01-10 11:00:00,48.31,48.55,48.26,48.3,31100.0,48.31,48.55,48.26,48.3,31100.0
2014-01-10 11:30:00,48.28,48.48,48.12,48.3,45800.0,48.28,48.48,48.12,48.3,45800.0
2014-01-10 12:00:00,48.25,48.31,48.2,48.28,43900.0,48.25,48.31,48.2,48.28,43900.0
2014-01-10 12:30:00,48.28,48.34,48.17,48.17,40300.0,48.28,48.34,48.17,48.17,40300.0
2014-01-10 13:00:00,48.17,48.33,48.1,48.33,8000.0,48.17,48.33,48.1,48.33,8000.0
2014-01-10 13:30:00,48.32,48.33,48.15,48.18,8800.0,48.32,48.33,48.15,48.18,8800.0
2014-01-10 14:00:00,48.18,48.2,48.0,48.04,12600.0,48.18,48.2,48.0,48.04,12600.0
2014-01-10 14:30:00,48.04,48.22,48.0,48.19,10200.0,48.04,48.22,48.0,48.19,10200.0
2014-01-10 15:00:00,48.19,48.83,48.17,48.81,95300.0,48.19,48.83,48.17,48.81,95300.0
2014-01-10 15:30:00,48.83,48.96,48.67,48.79,62300.0,48.83,48.96,48.67,48.79,62300.0
2014-01-13 09:30:00,48.37,48.73,48.01,48.18,18100.0,48.37,48.73,48.01,48.18,18100.0
2014-01-13 10:00:00,48.26,48.57,48.26,48.45,8800.0,48.26,48.57,48.26,48.45,8800.0
2014-01-13 10:30:00,48.46,48.48,48.29,48.32,13000.0,48.46,48.48,48.29,48.32,13000.0
2014-01-13 11:00:00,48.24,48.35,48.15,48.15,8800.0,48.24,48.35,48.15,48.15,8800.0
2014-01-13 11:30:00,48.2,48.32,48.13,48.22,8400.0,48.2,48.32,48.13,48.22,8400.0
2014-01-13 12:00:00,48.28,48.3,48.07,48.09,7700.0,48.28,48.3,48.07,48.09,7700.0
2014-01-13 12:30:00,48.0,48.14,47.89,48.08,16900.0,48.0,48.14,47.89,48.08,16900.0
2014-01-13 13:00:00,48.04,48.05,47.87,47.93,13600.0,48.04,48.05,47.87,47.93,13600.0
2014-01-13 13:30:00,47.92,47.93,47.69,47.88,26600.0,47.92,47.93,47.69,47.88,26600.0
2014-01-13 14:00:00,47.89,48.12,47.83,47.85,66100.0,47.89,48.12,47.83,47.85,66100.0
2014-01-13 14:30:00,47.85,47.96,47.67,47.76,35900.0,47.85,47.96,47.67,47.76,35900.0
2014-01-13 15:00:00,47.78,47.83,47.5,47.54,54800.0,47.78,47.83,47.5,47.54,54800.0
2014-01-13 15:30:00,47.51,47.67,47.2,47.66,97100.0,47.51,47.67,47.2,47.66,97100.0
2014-01-14 09:30:00,47.84,47.95,47.28,47.77,60000.0,47.84,47.95,47.28,47.77,60000.0
2014-01-14 10:00:00,47.73,48.33,47.7,48.13,34300.0,47.73,48.33,47.7,48.13,34300.0
2014-01-14 10:30:00,48.21,48.47,48.15,48.47,10100.0,48.21,48.47,48.15,48.47,10100.0
2014-01-14 11:00:00,48.5,48.84,48.29,48.33,46400.0,48.5,48.84,48.29,48.33,46400.0
2014-01-14 11:30:00,48.33,48.41,48.16,48.32,16200.0,48.33,48.41,48.16,48.32,16200.0
2014-01-14 12:00:00,48.32,48.4,48.25,48.32,11400.0,48.32,48.4,48.25,48.32,11400.0
2014-01-14 12:30:00,48.27,48.44,48.2,48.34,7700.0,48.27,48.44,48.2,48.34,7700.0
2014-01-14 13:00:00,48.31,48.41,48.31,48.4,29500.0,48.31,48.41,48.31,48.4,29500.0
2014-01-14 13:30:00,48.4,48.45,48.33,48.38,14800.0,48.4,48.45,48.33,48.38,14800.0
2014-01-14 14:00:00,48.38,48.46,48.31,48.41,34200.0,48.38,48.46,48.31,48.41,34200.0
2014-01-14 14:30:00,48.41,48.57,48.36,48.5,36300.0,48.41,48.57,48.36,48.5,36300.0
2014-01-14 15:00:00,48.48,48.64,48.44,48.59,32200.0,48.48,48.64,48.44,48.59,32200.0
2014-01-14 15:30:00,48.6,48.61,48.44,48.51,101000.0,48.6,48.61,48.44,48.51,101000.0
2014-01-15 09:30:00,48.52,49.19,48.34,49.11,13700.0,48.52,49.19,48.34,49.11,13700.0
2014-01-15 10:00:00,49.16,49.33,48.96,49.04,11100.0,49.16,49.33,48.96,49.04,11100.0
2014-01-15 10:30:00,49.1,49.21,48.86,48.86,34500.0,49.1,49.21,48.86,48.86,34500.0
2014-01-15 11:00:00,48.93,49.05,48.83,49.05,16100.0,48.93,49.05,48.83,49.05,16100.0
2014-01-15 11:30:00,49.04,49.1,48.91,48.99,22100.0,49.04,49.1,48.91,48.99,22100.0
2014-01-15 12:00:00,49.03,49.1,48.99,49.02,16200.0,49.03,49.1,48.99,49.02,16200.0
2014-01-15 12:30:00,49.04,49.1,48.98,49.04,12700.0,49.04,49.1,48.98,49.04,12700.0
2014-01-15 13:00:00,49.05,49.1,49.01,49.07,13400.0,49.05,49.1,49.01,49.07,13400.0
2014-01-15 13:30:00,49.04,49.25,49.04,49.22,13000.0,49.04,49.25,49.04,49.22,13000.0
2014-01-15 14:00:00,49.21,49.35,49.16,49.32,28300.0,49.21,49.35,49.16,49.32,28300.0
2014-01-15 14:30:00,49.32,49.45,49.26,49.45,19000.0,49.32,49.45,49.26,49.45,19000.0
2014-01-15 15:00:00,49.44,49.44,49.3,49.42,36200.0,49.44,49.44,49.3,49.42,36200.0
2014-01-15 15:30:00,49.44,49.5,49.34,49.38,85700.0,49.44,49.5,49.34,49.38,85700.0
2014-01-16 09:30:00,49.41,49.79,49.08,49.78,14500.0,49.41,49.79,49.08,49.78,14500.0
2014-01-16 10:00:00,49.75,49.84,49.52,49.57,27500.0,49.75,49.84,49.52,49.57,27500.0
2014-01-16 10:30:00,49.56,49.75,49.48,49.51,11300.0,49.56,49.75,49.48,49.51,11300.0
2014-01-16 11:00:00,49.54,49.61,49.48,49.48,5200.0,49.54,49.61,49.48,49.48,5200.0
2014-01-16 11:30:00,49.53,49.75,49.52,49.75,14200.0,49.53,49.75,49.52,49.75,14200.0
2014-01-16 12:00:00,49.74,49.76,49.56,49.63,14700.0,49.74,49.76,49.56,49.63,14700.0
2014-01-16 12:30:00,49.6,49.66,49.6,49.61,4700.0,49.6,49.66,49.6,49.61,4700.0
2014-01-16 13:00:00,49.61,49.64,49.56,49.61,6300.0,49.61,49.64,49.56,49.61,6300.0
2014-01-16 13:30:00,49.62,49.64,49.49,49.51,12800.0,49.62,49.64,49.49,49.51,12800.0
2014-01-16 14:00:00,49.53,49.6,49.48,49.54,21400.0,49.53,49.6,49.48,49.54,21400.0
2014-01-16 14:30:00,49.54,49.6,49.53,49.57,6700.0,49.54,49.6,49.53,49.57,6700.0
2014-01-16 15:00:00,49.59,49.6,49.52,49.53,19300.0,49.59,49.6,49.52,49.53,19300.0
2014-01-16 15:30:00,49.53,49.58,49.49,49.51,36800.0,49.53,49.58,49.49,49.51,36800.0
2014-01-17 09:30:00,49.39,49.6,49.39,49.55,11600.0,49.39,49.6,49.39,49.55,11600.0
2014-01-17 10:00:00,49.44,49.76,49.42,49.76,10800.0,49.44,49.76,49.42,49.76,10800.0
2014-01-17 10:30:00,49.74,49.78,49.66,49.74,5700.0,49.74,49.78,49.66,49.74,5700.0
2014-01-17 11:00:00,49.7,49.72,49.6,49.61,5400.0,49.7,49.72,49.6,49.61,5400.0
2014-01-17 11:30:00,49.65,49.86,49.61,49.8,30100.0,49.65,49.86,49.61,49.8,30100.0
2014-01-17 12:00:00,49.79,49.96,49.79,49.88,5500.0,49.79,49.96,49.79,49.88,5500.0
2014-01-17 12:30:00,49.88,50.31,49.85,50.25,160100.0,49.88,50.31,49.85,50.25,160100.0
2014-01-17 13:00:00,50.22,50.55,50.18,50.25,21500.0,50.22,50.55,50.18,50.25,21500.0
2014-01-17 13:30:00,50.22,50.58,50.22,50.54,35100.0,50.22,50.58,50.22,50.54,35100.0
2014-01-17 14:00:00,50.54,50.57,50.46,50.55,15800.0,50.54,50.57,50.46,50.55,15800.0
2014-01-17 14:30:00,50.53,50.83,50.51,50.63,33600.0,50.53,50.83,50.51,50.63,33600.0
2014-01-17 15:00:00,50.68,50.9,50.53,50.85,97100.0,50.68,50.9,50.53,50.85,97100.0
2014-01-17 15:30:00,50.85,50.87,50.64,50.66,80800.0,50.85,50.87,50.64,50.66,80800.0
2014-01-21 09:30:00,51.0,51.0,50.43,50.56,23300.0,51.0,51.0,50.43,50.56,23300.0
2014-01-21 10:00:00,50.56,50.56,50.17,50.24,9800.0,50.56,50.56,50.17,50.24,9800.0
2014-01-21 10:30:00,50.27,50.27,49.86,49.92,15300.0,50.27,50.27,49.86,49.92,15300.0
2014-01-21 11:00:00,49.89,49.93,49.56,49.89,10500.0,49.89,49.93,49.56,49.89,10500.0
2014-01-21 11:30:00,49.92,49.93,49.66,49.77,12800.0,49.92,49.93,49.66,49.77,12800.0
2014-01-21 12:00:00,49.74,49.93,49.6,49.93,7600.0,49.74,49.93,49.6,49.93,7600.0
2014-01-21 12:30:00,49.91,49.97,49.77,49.85,10400.0,49.91,49.97,49.77,49.85,10400.0
2014-01-21 13:00:00,49.92,50.01,49.88,49.91,8000.0,49.92,50.01,49.88,49.91,8000.0
2014-01-21 13:30:00,49.87,49.97,49.85,49.92,13300.0,49.87,49.97,49.85,49.92,13300.0
2014-01-21 14:00:00,49.93,50.06,49.91,49.93,11100.0,49.93,50.06,49.91,49.93,11100.0
2014-01-21 14:30:00,49.92,49.99,49.62,49.69,20700.0,49.92,49.99,49.62,49.69,20700.0
2014-01-21 15:00:00,49.65,49.77,49.53,49.57,36400.0,49.65,49.77,49.53,49.57,36400.0
2014-01-21 15:30:00,49.59,49.82,49.57,49.78,46400.0,49.59,49.82,49.57,49.78,46400.0
2014-01-22 09:30:00,49.94,50.12,49.77,49.97,12500.0,49.94,50.12,49.77,49.97,12500.0
2014-01-22 10:00:00,49.98,50.06,49.78,49.92,8200.0,49.98,50.06,49.78,49.92,8200.0
2014-01-22 10:30:00,49.99,49.99,49.76,49.8,9300.0,49.99,49.99,49.76,49.8,9300.0
2014-01-22 11:00:00,49.79,49.98,49.76,49.87,6600.0,49.79,49.98,49.76,49.87,6600.0
2014-01-22 11:30:00,49.89,49.96,49.82,49.89,8300.0,49.89,49.96,49.82,49.89,8300.0
2014-01-22 12:00:00,49.91,50.05,49.81,49.85,31300.0,49.91,50.05,49.81,49.85,31300.0
2014-01-22 12:30:00,49.83,49.87,49.75,49.75,7500.0,49.83,49.87,49.75,49.75,7500.0
2014-01-22 13:00:00,49.75,49.75,49.67,49.69,3600.0,49.75,49.75,49.67,49.69,3600.0
2014-01-22 13:30:00,49.68,49.68,49.52,49.61,2800.0,49.68,49.68,49.52,49.61,2800.0
2014-01-22 14:00:00,49.63,49.88,49.63,49.7,12500.0,49.63,49.88,49.63,49.7,12500.0
2014-01-22 14:30:00,49.7,49.8,49.67,49.75,8200.0,49.7,49.8,49.67,49.75,8200.0
2014-01-22 15:00:00,49.76,49.78,49.69,49.76,13000.0,49.76,49.78,49.69,49.76,13000.0
2014-01-22 15:30:00,49.71,49.77,49.59,49.6,65300.0,49.71,49.77,49.59,49.6,65300.0
2014-01-23 09:30:00,49.46,49.53,49.05,49.53,19700.0,49.46,49.53,49.05,49.53,19700.0
2014-01-23 10:00:00,49.43,49.5,49.06,49.24,23900.0,49.43,49.5,49.06,49.24,23900.0
2014-01-23 10:30:00,49.17,49.17,49.03,49.11,6500.0,49.17,49.17,49.03,49.11,6500.0
2014-01-23 11:00:00,49.12,49.28,49.01,49.28,4700.0,49.12,49.28,49.01,49.28,4700.0
2014-01-23 11:30:00,49.23,49.31,49.22,49.27,18100.0,49.23,49.31,49.22,49.27,18100.0
2014-01-23 12:00:00,49.33,49.33,49.2,49.27,5300.0,49.33,49.33,49.2,49.27,5300.0
2014-01-23 12:30:00,49.28,49.35,49.22,49.25,5100.0,49.28,49.35,49.22,49.25,5100.0
2014-01-23 13:00:00,49.27,49.33,49.14,49.14,12800.0,49.27,49.33,49.14,49.14,12800.0
2014-01-23 13:30:00,49.16,49.29,48.84,48.84,43700.0,49.16,49.29,48.84,48.84,43700.0
2014-01-23 14:00:00,48.82,48.99,48.75,48.95,11900.0,48.82,48.99,48.75,48.95,11900.0
2014-01-23 14:30:00,48.98,49.28,48.94,49.26,9300.0,48.98,49.28,48.94,49.26,9300.0
2014-01-23 15:00:00,49.28,49.42,49.28,49.42,8100.0,49.28,49.42,49.28,49.42,8100.0
2014-01-23 15:30:00,49.4,49.59,49.36,49.53,15600.0,49.4,49.59,49.36,49.53,15600.0
2014-01-24 09:30:00,49.11,49.27,48.47,48.73,6900.0,49.11,49.27,48.47,48.73,6900.0
2014-01-24 10:00:00,48.67,48.81,48.21,48.52,15200.0,48.67,48.81,48.21,48.52,15200.0
2014-01-24 10:30:00,48.55,48.59,48.2,48.2,25400.0,48.55,48.59,48.2,48.2,25400.0
2014-01-24 11:00:00,48.2,48.38,48.05,48.1,27700.0,48.2,48.38,48.05,48.1,27700.0
2014-01-24 11:30:00,48.04,48.35,48.02,48.33,18400.0,48.04,48.35,48.02,48.33,18400.0
2014-01-24 12:00:00,48.35,48.36,48.08,48.19,13700.0,48.35,48.36,48.08,48.19,13700.0
2014-01-24 12:30:00,48.2,48.26,48.12,48.25,51800.0,48.2,48.26,48.12,48.25,51800.0
2014-01-24 13:00:00,48.26,48.26,48.1,48.11,7500.0,48.26,48.26,48.1,48.11,7500.0
2014-01-24 13:30:00,48.16,48.16,47.87,48.05,18900.0,48.16,48.16,47.87,48.05,18900.0
2014-01-24 14:00:00,48.03,48.14,48.01,48.06,17900.0,48.03,48.14,48.01,48.06,17900.0
2014-01-24 14:30:00,48.04,48.37,48.04,48.28,40400.0,48.04,48.37,48.04,48.28,40400.0
2014-01-24 15:00:00,48.28,48.38,48.18,48.23,14800.0,48.28,48.38,48.18,48.23,14800.0
2014-01-24 15:30:00,48.21,48.34,48.15,48.27,44100.0,48.21,48.34,48.15,48.27,44100.0
2014-01-27 09:30:00,48.21,48.21,47.64,47.84,9200.0,48.21,48.21,47.64,47.84,9200.0
2014-01-27 10:00:00,47.77,47.93,46.93,46.96,23900.0,47.77,47.93,46.93,46.96,23900.0
2014-01-27 10:30:00,46.96,47.62,46.94,47.44,24600.0,46.96,47.62,46.94,47.44,24600.0
2014-01-27 11:00:00,47.36,47.54,47.24,47.5,13300.0,47.36,47.54,47.24,47.5,13300.0
2014-01-27 11:30:00,47.41,47.51,47.21,47.28,9800.0,47.41,47.51,47.21,47.28,9800.0
2014-01-27 12:00:00,47.26,47.3,46.91,47.13,16900.0,47.26,47.3,46.91,47.13,16900.0
2014-01-27 12:30:00,47.04,47.25,46.9,47.05,10000.0,47.04,47.25,46.9,47.05,10000.0
2014-01-27 13:00:00,47.06,47.42,46.98,47.3,9300.0,47.06,47.42,46.98,47.3,9300.0
2014-01-27 13:30:00,47.35,47.65,47.23,47.57,26700.0,47.35,47.65,47.23,47.57,26700.0
2014-01-27 14:00:00,47.59,47.59,47.43,47.56,31500.0,47.59,47.59,47.43,47.56,31500.0
2014-01-27 14:30:00,47.53,47.69,47.47,47.6,11400.0,47.53,47.69,47.47,47.6,11400.0
2014-01-27 15:00:00,47.6,47.6,47.37,47.37,19300.0,47.6,47.6,47.37,47.37,19300.0
2014-01-27 15:30:00,47.36,47.56,47.15,47.21,77100.0,47.36,47.56,47.15,47.21,77100.0
2014-01-28 09:30:00,47.19,47.37,47.01,47.37,9800.0,47.19,47.37,47.01,47.37,9800.0
2014-01-28 10:00:00,47.41,47.5,47.18,47.27,15800.0,47.41,47.5,47.18,47.27,15800.0
2014-01-28 10:30:00,47.21,47.52,47.21,47.46,7300.0,47.21,47.52,47.21,47.46,7300.0
2014-01-28 11:00:00,47.45,47.6,47.22,47.26,4500.0,47.45,47.6,47.22,47.26,4500.0
2014-01-28 11:30:00,47.24,47.5,47.17,47.41,40600.0,47.24,47.5,47.17,47.41,40600.0
2014-01-28 12:00:00,47.38,47.56,47.32,47.56,7100.0,47.38,47.56,47.32,47.56,7100.0
2014-01-28 12:30:00,47.61,47.86,47.6,47.76,8900.0,47.61,47.86,47.6,47.76,8900.0
2014-01-28 13:00:00,47.74,47.91,47.67,47.89,4100.0,47.74,47.91,47.67,47.89,4100.0
2014-01-28 13:30:00,47.87,47.94,47.65,47.72,5700.0,47.87,47.94,47.65,47.72,5700.0
2014-01-28 14:00:00,47.68,47.95,47.68,47.8,12200.0,47.68,47.95,47.68,47.8,12200.0
2014-01-28 14:30:00,47.8,47.88,47.66,47.82,9900.0,47.8,47.88,47.66,47.82,9900.0
2014-01-28 15:00:00,47.85,47.96,47.83,47.96,6600.0,47.85,47.96,47.83,47.96,6600.0
2014-01-28 15:30:00,47.92,47.92,47.71,47.79,34300.0,47.92,47.92,47.71,47.79,34300.0
2014-01-29 09:30:00,47.47,47.65,46.99,47.33,9400.0,47.47,47.65,46.99,47.33,9400.0
2014-01-29 10:00:00,47.32,47.5,47.07,47.28,14000.0,47.32,47.5,47.07,47.28,14000.0
2014-01-29 10:30:00,47.28,47.6,47.24,47.37,9900.0,47.28,47.6,47.24,47.37,9900.0
2014-01-29 11:00:00,47.39,47.49,47.19,47.44,10300.0,47.39,47.49,47.19,47.44,10300.0
2014-01-29 11:30:00,47.42,47.48,47.2,47.31,5100.0,47.42,47.48,47.2,47.31,5100.0
2014-01-29 12:00:00,47.34,47.55,47.29,47.41,14300.0,47.34,47.55,47.29,47.41,14300.0
2014-01-29 12:30:00,47.32,47.45,47.17,47.45,9600.0,47.32,47.45,47.17,47.45,9600.0
2014-01-29 13:00:00,47.41,47.41,47.23,47.3,16600.0,47.41,47.41,47.23,47.3,16600.0
2014-01-29 13:30:00,47.31,47.38,47.04,47.12,19200.0,47.31,47.38,47.04,47.12,19200.0
2014-01-29 14:00:00,47.13,47.19,46.67,47.17,40500.0,47.13,47.19,46.67,47.17,40500.0
2014-01-29 14:30:00,47.16,47.24,46.84,46.84,9400.0,47.16,47.24,46.84,46.84,9400.0
2014-01-29 15:00:00,46.85,46.93,46.72,46.72,68200.0,46.85,46.93,46.72,46.72,68200.0
2014-01-29 15:30:00,46.72,46.92,46.72,46.83,41800.0,46.72,46.92,46.72,46.83,41800.0
2014-01-30 09:30:00,47.36,47.36,46.84,46.99,19100.0,47.36,47.36,46.84,46.99,19100.0
2014-01-30 10:00:00,47.05,47.4,46.93,47.26,18500.0,47.05,47.4,46.93,47.26,18500.0
2014-01-30 10:30:00,47.14,47.48,47.14,47.3,17000.0,47.14,47.48,47.14,47.3,17000.0
2014-01-30 11:00:00,47.3,47.66,47.3,47.57,8700.0,47.3,47.66,47.3,47.57,8700.0
2014-01-30 11:30:00,47.65,47.94,47.3,47.9,32800.0,47.65,47.94,47.3,47.9,32800.0
2014-01-30 12:00:00,47.96,47.96,47.63,47.77,5900.0,47.96,47.96,47.63,47.77,5900.0
2014-01-30 12:30:00,47.77,48.26,47.74,48.25,23300.0,47.77,48.26,47.74,48.25,23300.0
2014-01-30 13:00:00,48.24,48.49,48.19,48.46,22900.0,48.24,48.49,48.19,48.46,22900.0
2014-01-30 13:30:00,48.47,48.81,48.45,48.78,19000.0,48.47,48.81,48.45,48.78,19000.0
2014-01-30 14:00:00,48.77,48.82,48.56,48.63,33800.0,48.77,48.82,48.56,48.63,33800.0
2014-01-30 14:30:00,48.64,48.69,48.49,48.5,22400.0,48.64,48.69,48.49,48.5,22400.0
2014-01-30 15:00:00,48.54,48.78,48.54,48.68,29200.0,48.54,48.78,48.54,48.68,29200.0
2014-01-30 15:30:00,48.66,48.66,48.35,48.36,48200.0,48.66,48.66,48.35,48.36,48200.0
2014-01-31 09:30:00,47.41,47.72,47.31,47.69,13500.0,47.41,47.72,47.31,47.69,13500.0
2014-01-31 10:00:00,47.67,47.67,47.5,47.5,17000.0,47.67,47.67,47.5,47.5,17000.0
2014-01-31 10:30:00,47.5,47.73,47.5,47.73,10800.0,47.5,47.73,47.5,47.73,10800.0
2014-01-31 11:00:00,47.59,47.92,47.56,47.92,11100.0,47.59,47.92,47.56,47.92,11100.0
2014-01-31 11:30:00,47.93,48.16,47.81,48.16,9700.0,47.93,48.16,47.81,48.16,9700.0
2014-01-31 12:00:00,48.16,48.34,48.06,48.09,8800.0,48.16,48.34,48.06,48.09,8800.0
2014-01-31 12:30:00,48.06,48.14,47.9,47.98,69300.0,48.06,48.14,47.9,47.98,69300.0
2014-01-31 13:00:00,47.97,47.97,47.45,47.47,25700.0,47.97,47.97,47.45,47.47,25700.0
2014-01-31 13:30:00,47.5,47.65,47.45,47.65,7900.0,47.5,47.65,47.45,47.65,7900.0
2014-01-31 14:00:00,47.63,47.67,47.38,47.51,22800.0,47.63,47.67,47.38,47.51,22800.0
2014-01-31 14:30:00,47.47,47.78,47.46,47.6,15500.0,47.47,47.78,47.46,47.6,15500.0
2014-01-31 15:00:00,47.58,47.58,47.27,47.35,34100.0,47.58,47.58,47.27,47.35,34100.0
2014-01-31 15:30:00,47.35,47.51,47.16,47.22,58400.0,47.35,47.51,47.16,47.22,58400.0
2014-02-03 09:30:00,47.1,47.65,46.46,46.94,25400.0,47.1,47.65,46.46,46.94,25400.0
2014-02-03 10:00:00,47.1,47.1,45.74,45.91,22900.0,47.1,47.1,45.74,45.91,22900.0
2014-02-03 10:30:00,45.91,46.08,45.71,45.8,10800.0,45.91,46.08,45.71,45.8,10800.0
2014-02-03 11:00:00,45.73,45.79,45.3,45.39,25700.0,45.73,45.79,45.3,45.39,25700.0
2014-02-03 11:30:00,45.37,45.52,45.03,45.03,27300.0,45.37,45.52,45.03,45.03,27300.0
2014-02-03 12:00:00,45.01,45.15,44.91,45.03,39500.0,45.01,45.15,44.91,45.03,39500.0
2014-02-03 12:30:00,45.05,45.25,44.93,44.96,24200.0,45.05,45.25,44.93,44.96,24200.0
2014-02-03 13:00:00,44.88,44.97,44.5,44.5,43600.0,44.88,44.97,44.5,44.5,43600.0
2014-02-03 13:30:00,44.48,44.64,44.34,44.54,38700.0,44.48,44.64,44.34,44.54,38700.0
2014-02-03 14:00:00,44.55,44.65,44.39,44.6,53500.0,44.55,44.65,44.39,44.6,53500.0
2014-02-03 14:30:00,44.63,45.25,44.59,45.06,54500.0,44.63,45.25,44.59,45.06,54500.0
2014-02-03 15:00:00,45.0,45.52,45.0,45.52,59200.0,45.0,45.52,45.0,45.52,59200.0
2014-02-03 15:30:00,45.52,45.58,45.05,45.11,55000.0,45.52,45.58,45.05,45.11,55000.0
2014-02-04 09:30:00,45.24,45.37,44.73,44.76,40200.0,45.24,45.37,44.73,44.76,40200.0
2014-02-04 10:00:00,44.77,45.05,44.75,44.76,37300.0,44.77,45.05,44.75,44.76,37300.0
2014-02-04 10:30:00,44.84,45.04,44.76,44.76,18800.0,44.84,45.04,44.76,44.76,18800.0
2014-02-04 11:00:00,44.78,45.15,44.76,45.02,25400.0,44.78,45.15,44.76,45.02,25400.0
2014-02-04 11:30:00,45.02,45.32,44.92,45.32,24600.0,45.02,45.32,44.92,45.32,24600.0
2014-02-04 12:00:00,45.33,45.36,45.18,45.18,9500.0,45.33,45.36,45.18,45.18,9500.0
2014-02-04 12:30:00,45.23,45.39,45.04,45.36,77300.0,45.23,45.39,45.04,45.36,77300.0
2014-02-04 13:00:00,45.4,45.62,45.37,45.62,13900.0,45.4,45.62,45.37,45.62,13900.0
2014-02-04 13:30:00,45.62,45.74,45.4,45.4,19000.0,45.62,45.74,45.4,45.4,19000.0
2014-02-04 14:00:00,45.39,45.43,45.21,45.22,22400.0,45.39,45.43,45.21,45.22,22400.0
2014-02-04 14:30:00,45.23,45.32,45.15,45.31,19700.0,45.23,45.32,45.15,45.31,19700.0
2014-02-04 15:00:00,45.33,45.38,45.12,45.13,24500.0,45.33,45.38,45.12,45.13,24500.0
2014-02-04 15:30:00,45.1,45.28,45.06,45.23,45400.0,45.1,45.28,45.06,45.23,45400.0
2014-02-05 09:30:00,44.99,44.99,44.55,44.72,14300.0,44.99,44.99,44.55,44.72,14300.0
2014-02-05 10:00:00,44.89,44.91,43.95,44.14,33800.0,44.89,44.91,43.95,44.14,33800.0
2014-02-05 10:30:00,44.14,44.4,44.14,44.35,7800.0,44.14,44.4,44.14,44.35,7800.0
2014-02-05 11:00:00,44.27,44.58,44.1,44.58,32900.0,44.27,44.58,44.1,44.58,32900.0
2014-02-05 11:30:00,44.55,44.99,44.44,44.84,9700.0,44.55,44.99,44.44,44.84,9700.0
2014-02-05 12:00:00,44.84,45.39,44.77,45.34,32500.0,44.84,45.39,44.77,45.34,32500.0
2014-02-05 12:30:00,45.29,45.42,45.15,45.41,31400.0,45.29,45.42,45.15,45.41,31400.0
2014-02-05 13:00:00,45.44,45.62,45.44,45.56,9900.0,45.44,45.62,45.44,45.56,9900.0
2014-02-05 13:30:00,45.57,45.75,45.5,45.69,11500.0,45.57,45.75,45.5,45.69,11500.0
2014-02-05 14:00:00,45.61,45.68,45.35,45.54,22500.0,45.61,45.68,45.35,45.54,22500.0
2014-02-05 14:30:00,45.55,45.75,45.33,45.43,46700.0,45.55,45.75,45.33,45.43,46700.0
2014-02-05 15:00:00,45.43,45.7,45.43,45.69,21300.0,45.43,45.7,45.43,45.69,21300.0
2014-02-05 15:30:00,45.68,45.78,45.57,45.69,50700.0,45.68,45.78,45.57,45.69,50700.0
2014-02-06 09:30:00,46.06,46.45,45.74,46.11,26300.0,46.06,46.45,45.74,46.11,26300.0
2014-02-06 10:00:00,46.11,46.21,45.89,46.18,11400.0,46.11,46.21,45.89,46.18,11400.0
2014-02-06 10:30:00,46.26,46.5,46.2,46.5,12100.0,46.26,46.5,46.2,46.5,12100.0
2014-02-06 11:00:00,46.51,46.66,46.28,46.28,11600.0,46.51,46.66,46.28,46.28,11600.0
2014-02-06 11:30:00,46.28,46.53,46.19,46.3,16400.0,46.28,46.53,46.19,46.3,16400.0
2014-02-06 12:00:00,46.3,46.33,46.13,46.23,12400.0,46.3,46.33,46.13,46.23,12400.0
2014-02-06 12:30:00,46.22,46.32,46.01,46.11,24100.0,46.22,46.32,46.01,46.11,24100.0
2014-02-06 13:00:00,46.12,46.15,45.84,46.01,19300.0,46.12,46.15,45.84,46.01,19300.0
2014-02-06 13:30:00,45.97,46.09,45.94,45.99,12700.0,45.97,46.09,45.94,45.99,12700.0
2014-02-06 14:00:00,45.95,46.15,45.95,46.1,20300.0,45.95,46.15,45.95,46.1,20300.0
2014-02-06 14:30:00,46.1,46.18,45.99,46.15,37000.0,46.1,46.18,45.99,46.15,37000.0
2014-02-06 15:00:00,46.19,46.49,46.11,46.42,36100.0,46.19,46.49,46.11,46.42,36100.0
2014-02-06 15:30:00,46.38,46.69,46.37,46.63,73400.0,46.38,46.69,46.37,46.63,73400.0
2014-02-07 09:30:00,46.79,47.24,46.56,46.89,18900.0,46.79,47.24,46.56,46.89,18900.0
2014-02-07 10:00:00,46.87,46.92,46.62,46.73,14300.0,46.87,46.92,46.62,46.73,14300.0
2014-02-07 10:30:00,46.75,47.14,46.66,47.06,11700.0,46.75,47.14,46.66,47.06,11700.0
2014-02-07 11:00:00,47.02,47.44,46.98,47.32,17600.0,47.02,47.44,46.98,47.32,17600.0
2014-02-07 11:30:00,47.32,47.66,47.29,47.6,12000.0,47.32,47.66,47.29,47.6,12000.0
2014-02-07 12:00:00,47.61,47.88,47.49,47.72,28700.0,47.61,47.88,47.49,47.72,28700.0
2014-02-07 12:30:00,47.75,47.91,47.58,47.86,20900.0,47.75,47.91,47.58,47.86,20900.0
2014-02-07 13:00:00,47.9,48.09,47.7,47.7,25300.0,47.9,48.09,47.7,47.7,25300.0
2014-02-07 13:30:00,47.72,48.05,47.64,47.73,17300.0,47.72,48.05,47.64,47.73,17300.0
2014-02-07 14:00:00,47.73,47.84,47.59,47.77,11700.0,47.73,47.84,47.59,47.77,11700.0
2014-02-07 14:30:00,47.77,47.78,47.36,47.37,30900.0,47.77,47.78,47.36,47.37,30900.0
2014-02-07 15:00:00,47.41,47.41,47.26,47.36,22300.0,47.41,47.41,47.26,47.36,22300.0
2014-02-07 15:30:00,47.36,47.56,47.35,47.5,31600.0,47.36,47.56,47.35,47.5,31600.0
2014-02-10 09:30:00,47.69,48.2,47.13,48.13,63300.0,47.69,48.2,47.13,48.13,63300.0
2014-02-10 10:00:00,48.11,48.16,47.71,48.12,33700.0,48.11,48.16,47.71,48.12,33700.0
2014-02-10 10:30:00,48.12,48.13,47.82,48.12,15000.0,48.12,48.13,47.82,48.12,15000.0
2014-02-10 11:00:00,48.07,48.07,47.8,47.96,7000.0,48.07,48.07,47.8,47.96,7000.0
2014-02-10 11:30:00,47.95,47.95,47.48,47.7,17700.0,47.95,47.95,47.48,47.7,17700.0
2014-02-10 12:00:00,47.72,47.86,47.56,47.56,21100.0,47.72,47.86,47.56,47.56,21100.0
2014-02-10 12:30:00,47.58,47.64,47.52,47.58,8500.0,47.58,47.64,47.52,47.58,8500.0
2014-02-10 13:00:00,47.56,47.56,47.4,47.51,5900.0,47.56,47.56,47.4,47.51,5900.0
2014-02-10 13:30:00,47.5,47.57,47.43,47.5,11900.0,47.5,47.57,47.43,47.5,11900.0
2014-02-10 14:00:00,47.5,47.53,47.41,47.47,6400.0,47.5,47.53,47.41,47.47,6400.0
2014-02-10 14:30:00,47.49,47.6,47.49,47.52,7500.0,47.49,47.6,47.49,47.52,7500.0
2014-02-10 15:00:00,47.54,47.57,47.34,47.34,15200.0,47.54,47.57,47.34,47.34,15200.0
2014-02-10 15:30:00,47.34,47.55,47.34,47.54,27200.0,47.34,47.55,47.34,47.54,27200.0
2014-02-11 09:30:00,47.56,47.86,47.22,47.22,13300.0,47.56,47.86,47.22,47.22,13300.0
2014-02-11 10:00:00,47.22,47.48,47.18,47.29,8100.0,47.22,47.48,47.18,47.29,8100.0
2014-02-11 10:30:00,47.38,47.56,47.18,47.26,8900.0,47.38,47.56,47.18,47.26,8900.0
2014-02-11 11:00:00,47.33,47.5,47.21,47.5,5900.0,47.33,47.5,47.21,47.5,5900.0
2014-02-11 11:30:00,47.57,47.9,47.51,47.87,7700.0,47.57,47.9,47.51,47.87,7700.0
2014-02-11 12:00:00,47.88,47.94,47.81,47.93,8500.0,47.88,47.94,47.81,47.93,8500.0
2014-02-11 12:30:00,47.93,47.95,47.79,47.83,9700.0,47.93,47.95,47.79,47.83,9700.0
2014-02-11 13:00:00,47.84,47.85,47.66,47.7,11200.0,47.84,47.85,47.66,47.7,11200.0
2014-02-11 13:30:00,47.72,47.72,47.5,47.58,8500.0,47.72,47.72,47.5,47.58,8500.0
2014-02-11 14:00:00,47.55,47.58,47.53,47.55,7900.0,47.55,47.58,47.53,47.55,7900.0
2014-02-11 14:30:00,47.55,47.59,47.46,47.54,15800.0,47.55,47.59,47.46,47.54,15800.0
2014-02-11 15:00:00,47.53,47.67,47.52,47.66,10300.0,47.53,47.67,47.52,47.66,10300.0
2014-02-11 15:30:00,47.65,47.65,47.44,47.5,33700.0,47.65,47.65,47.44,47.5,33700.0
2014-02-12 09:30:00,47.81,48.31,47.75,47.99,29700.0,47.81,48.31,47.75,47.99,29700.0
2014-02-12 10:00:00,48.01,48.19,47.95,48.09,37600.0,48.01,48.19,47.95,48.09,37600.0
2014-02-12 10:30:00,48.15,48.15,47.8,47.87,16600.0,48.15,48.15,47.8,47.87,16600.0
2014-02-12 11:00:00,47.91,47.96,47.77,47.77,49200.0,47.91,47.96,47.77,47.77,49200.0
2014-02-12 11:30:00,47.85,47.96,47.77,47.96,22700.0,47.85,47.96,47.77,47.96,22700.0
2014-02-12 12:00:00,47.93,48.09,47.9,48.03,25100.0,47.93,48.09,47.9,48.03,25100.0
2014-02-12 12:30:00,48.06,48.23,48.0,48.2,20800.0,48.06,48.23,48.0,48.2,20800.0
2014-02-12 13:00:00,48.2,48.2,47.59,47.65,47900.0,48.2,48.2,47.59,47.65,47900.0
2014-02-12 13:30:00,47.59,48.0,47.52,47.84,108800.0,47.59,48.0,47.52,47.84,108800.0
2014-02-12 14:00:00,47.79,47.8,47.6,47.61,16600.0,47.79,47.8,47.6,47.61,16600.0
2014-02-12 14:30:00,47.61,47.61,47.5,47.54,11500.0,47.61,47.61,47.5,47.54,11500.0
2014-02-12 15:00:00,47.51,47.79,47.51,47.67,34800.0,47.51,47.79,47.51,47.67,34800.0
2014-02-12 15:30:00,47.66,47.83,47.66,47.79,61400.0,47.66,47.83,47.66,47.79,61400.0
2014-02-13 09:30:00,47.34,47.97,47.19,47.94,10200.0,47.34,47.97,47.19,47.94,10200.0
2014-02-13 10:00:00,47.95,48.43,47.95,48.43,18900.0,47.95,48.43,47.95,48.43,18900.0
2014-02-13 10:30:00,48.43,48.92,48.35,48.79,15900.0,48.43,48.92,48.35,48.79,15900.0
2014-02-13 11:00:00,48.79,49.1,48.77,49.02,40400.0,48.79,49.1,48.77,49.02,40400.0
2014-02-13 11:30:00,48.99,49.03,48.81,48.84,10800.0,48.99,49.03,48.81,48.84,10800.0
2014-02-13 12:00:00,48.89,48.96,48.81,48.9,9800.0,48.89,48.96,48.81,48.9,9800.0
2014-02-13 12:30:00,48.87,48.9,48.78,48.84,18100.0,48.87,48.9,48.78,48.84,18100.0
2014-02-13 13:00:00,48.9,49.22,48.9,48.98,59300.0,48.9,49.22,48.9,48.98,59300.0
2014-02-13 13:30:00,48.95,49.46,48.91,49.46,17600.0,48.95,49.46,48.91,49.46,17600.0
2014-02-13 14:00:00,49.48,49.57,49.28,49.34,10200.0,49.48,49.57,49.28,49.34,10200.0
2014-02-13 14:30:00,49.38,49.56,49.27,49.56,20300.0,49.38,49.56,49.27,49.56,20300.0
2014-02-13 15:00:00,49.56,49.85,49.44,49.81,23700.0,49.56,49.85,49.44,49.81,23700.0
2014-02-13 15:30:00,49.8,49.9,49.64,49.8,53800.0,49.8,49.9,49.64,49.8,53800.0
2014-02-14 09:30:00,49.79,49.95,49.3,49.56,18300.0,49.79,49.95,49.3,49.56,18300.0
2014-02-14 10:00:00,49.57,49.83,49.33,49.78,46700.0,49.57,49.83,49.33,49.78,46700.0
2014-02-14 10:30:00,49.81,50.0,49.64,49.64,15800.0,49.81,50.0,49.64,49.64,15800.0
2014-02-14 11:00:00,49.69,49.77,49.5,49.64,19800.0,49.69,49.77,49.5,49.64,19800.0
2014-02-14 11:30:00,49.64,49.72,49.42,49.44,27200.0,49.64,49.72,49.42,49.44,27200.0
2014-02-14 12:00:00,49.44,49.54,49.41,49.46,59900.0,49.44,49.54,49.41,49.46,59900.0
2014-02-14 12:30:00,49.44,49.77,49.4,49.71,10400.0,49.44,49.77,49.4,49.71,10400.0
2014-02-14 13:00:00,49.71,49.82,49.65,49.65,46800.0,49.71,49.82,49.65,49.65,46800.0
2014-02-14 13:30:00,49.75,49.8,49.68,49.7,11300.0,49.75,49.8,49.68,49.7,11300.0
2014-02-14 14:00:00,49.72,49.89,49.69,49.87,16000.0,49.72,49.89,49.69,49.87,16000.0
2014-02-14 14:30:00,49.84,49.99,49.83,49.95,14600.0,49.84,49.99,49.83,49.95,14600.0
2014-02-14 15:00:00,49.94,50.0,49.86,49.88,14900.0,49.94,50.0,49.86,49.88,14900.0
2014-02-14 15:30:00,49.89,50.03,49.84,50.0,38800.0,49.89,50.03,49.84,50.0,38800.0
2014-02-18 09:30:00,49.95,50.18,49.82,50.02,15700.0,49.95,50.18,49.82,50.02,15700.0
2014-02-18 10:00:00,50.03,50.47,49.77,50.38,10900.0,50.03,50.47,49.77,50.38,10900.0
2014-02-18 10:30:00,50.43,50.59,50.42,50.56,26700.0,50.43,50.59,50.42,50.56,26700.0
2014-02-18 11:00:00,50.62,50.97,50.58,50.83,12000.0,50.62,50.97,50.58,50.83,12000.0
2014-02-18 11:30:00,50.85,50.94,50.72,50.72,52100.0,50.85,50.94,50.72,50.72,52100.0
2014-02-18 12:00:00,50.75,50.9,50.61,50.65,34000.0,50.75,50.9,50.61,50.65,34000.0
2014-02-18 12:30:00,50.62,50.78,50.61,50.76,15900.0,50.62,50.78,50.61,50.76,15900.0
2014-02-18 13:00:00,50.76,50.77,50.58,50.61,24400.0,50.76,50.77,50.58,50.61,24400.0
2014-02-18 13:30:00,50.57,50.62,50.26,50.3,17200.0,50.57,50.62,50.26,50.3,17200.0
2014-02-18 14:00:00,50.28,50.6,50.26,50.48,13100.0,50.28,50.6,50.26,50.48,13100.0
2014-02-18 14:30:00,50.49,50.68,50.47,50.61,29500.0,50.49,50.68,50.47,50.61,29500.0
2014-02-18 15:00:00,50.59,50.77,50.59,50.63,16000.0,50.59,50.77,50.59,50.63,16000.0
2014-02-18 15:30:00,50.66,50.74,50.56,50.62,36300.0,50.66,50.74,50.56,50.62,36300.0
2014-02-19 09:30:00,50.37,50.47,50.04,50.3,35000.0,50.37,50.47,50.04,50.3,35000.0
2014-02-19 10:00:00,50.15,50.38,50.14,50.24,28500.0,50.15,50.38,50.14,50.24,28500.0
2014-02-19 10:30:00,50.24,50.4,50.2,50.21,12400.0,50.24,50.4,50.2,50.21,12400.0
2014-02-19 11:00:00,50.25,50.69,50.2,50.62,22000.0,50.25,50.69,50.2,50.62,22000.0
2014-02-19 11:30:00,50.6,50.79,50.4,50.4,9200.0,50.6,50.79,50.4,50.4,9200.0
2014-02-19 12:00:00,50.35,50.55,50.31,50.52,17600.0,50.35,50.55,50.31,50.52,17600.0
2014-02-19 12:30:00,50.59,50.65,50.48,50.56,11200.0,50.59,50.65,50.48,50.56,11200.0
2014-02-19 13:00:00,50.61,50.85,50.47,50.67,11500.0,50.61,50.85,50.47,50.67,11500.0
2014-02-19 13:30:00,50.71,50.91,50.71,50.9,8500.0,50.71,50.91,50.71,50.9,8500.0
2014-02-19 14:00:00,50.88,51.08,50.86,50.99,19800.0,50.88,51.08,50.86,50.99,19800.0
2014-02-19 14:30:00,50.99,51.13,50.83,50.94,10200.0,50.99,51.13,50.83,50.94,10200.0
2014-02-19 15:00:00,50.92,50.92,50.5,50.5,12900.0,50.92,50.92,50.5,50.5,12900.0
2014-02-19 15:30:00,50.5,50.68,50.44,50.55,45700.0,50.5,50.68,50.44,50.55,45700.0
2014-02-20 09:30:00,50.41,50.5,50.1,50.22,23700.0,50.41,50.5,50.1,50.22,23700.0
2014-02-20 10:00:00,50.2,50.79,50.18,50.76,31600.0,50.2,50.79,50.18,50.76,31600.0
2014-02-20 10:30:00,50.77,50.99,50.77,50.78,9700.0,50.77,50.99,50.77,50.78,9700.0
2014-02-20 11:00:00,50.77,51.0,50.77,50.97,39100.0,50.77,51.0,50.77,50.97,39100.0
2014-02-20 11:30:00,51.0,51.5,50.94,51.01,56800.0,51.0,51.5,50.94,51.01,56800.0
2014-02-20 12:00:00,51.06,51.2,50.96,51.1,16200.0,51.06,51.2,50.96,51.1,16200.0
2014-02-20 12:30:00,51.14,51.2,50.91,50.91,51700.0,51.14,51.2,50.91,50.91,51700.0
2014-02-20 13:00:00,50.97,51.0,50.89,50.89,10400.0,50.97,51.0,50.89,50.89,10400.0
2014-02-20 13:30:00,50.91,51.05,50.81,50.87,14300.0,50.91,51.05,50.81,50.87,14300.0
2014-02-20 14:00:00,50.85,51.01,50.81,50.96,11600.0,50.85,51.01,50.81,50.96,11600.0
2014-02-20 14:30:00,50.93,51.05,50.89,50.89,13900.0,50.93,51.05,50.89,50.89,13900.0
2014-02-20 15:00:00,50.91,51.3,50.91,51.25,18500.0,50.91,51.3,50.91,51.25,18500.0
2014-02-20 15:30:00,51.25,51.46,51.25,51.37,51700.0,51.25,51.46,51.25,51.37,51700.0
2014-02-21 09:30:00,51.57,51.74,50.99,51.18,33600.0,51.57,51.74,50.99,51.18,33600.0
2014-02-21 10:00:00,51.23,51.28,51.0,51.21,7600.0,51.23,51.28,51.0,51.21,7600.0
2014-02-21 10:30:00,51.26,51.39,51.15,51.38,19100.0,51.26,51.39,51.15,51.38,19100.0
2014-02-21 11:00:00,51.41,51.87,51.41,51.51,28200.0,51.41,51.87,51.41,51.51,28200.0
2014-02-21 11:30:00,51.51,51.74,51.32,51.74,14200.0,51.51,51.74,51.32,51.74,14200.0
2014-02-21 12:00:00,51.73,51.8,51.65,51.67,5900.0,51.73,51.8,51.65,51.67,5900.0
2014-02-21 12:30:00,51.69,51.69,51.45,51.61,13800.0,51.69,51.69,51.45,51.61,13800.0
2014-02-21 13:00:00,51.6,51.76,51.4,51.64,12400.0,51.6,51.76,51.4,51.64,12400.0
2014-02-21 13:30:00,51.73,51.78,51.59,51.76,4700.0,51.73,51.78,51.59,51.76,4700.0
2014-02-21 14:00:00,51.79,51.89,51.64,51.81,6200.0,51.79,51.89,51.64,51.81,6200.0
2014-02-21 14:30:00,51.81,51.84,51.68,51.8,11600.0,51.81,51.84,51.68,51.8,11600.0
2014-02-21 15:00:00,51.82,51.86,51.63,51.72,8700.0,51.82,51.86,51.63,51.72,8700.0
2014-02-21 15:30:00,51.72,51.74,51.34,51.42,29700.0,51.72,51.74,51.34,51.42,29700.0
2014-02-24 09:30:00,51.37,52.2,51.25,52.11,24900.0,51.37,52.2,51.25,52.11,24900.0
2014-02-24 10:00:00,52.0,52.13,51.97,52.11,3800.0,52.0,52.13,51.97,52.11,3800.0
2014-02-24 10:30:00,52.13,52.42,52.1,52.27,16800.0,52.13,52.42,52.1,52.27,16800.0
2014-02-24 11:00:00,52.33,52.49,52.2,52.49,8900.0,52.33,52.49,52.2,52.49,8900.0
2014-02-24 11:30:00,52.49,52.82,52.47,52.75,19300.0,52.49,52.82,52.47,52.75,19300.0
2014-02-24 12:00:00,52.74,52.77,52.67,52.7,6400.0,52.74,52.77,52.67,52.7,6400.0
2014-02-24 12:30:00,52.7,52.85,52.65,52.82,15700.0,52.7,52.85,52.65,52.82,15700.0
2014-02-24 13:00:00,52.85,52.86,52.64,52.81,9800.0,52.85,52.86,52.64,52.81,9800.0
2014-02-24 13:30:00,52.8,52.86,52.68,52.75,5400.0,52.8,52.86,52.68,52.75,5400.0
2014-02-24 14:00:00,52.75,53.0,52.75,52.96,31100.0,52.75,53.0,52.75,52.96,31100.0
2014-02-24 14:30:00,52.98,53.02,52.86,52.87,21800.0,52.98,53.02,52.86,52.87,21800.0
2014-02-24 15:00:00,52.85,52.93,52.76,52.87,23700.0,52.85,52.93,52.76,52.87,23700.0
2014-02-24 15:30:00,52.85,52.97,52.79,52.81,50700.0,52.85,52.97,52.79,52.81,50700.0
2014-02-25 09:30:00,53.03,53.03,52.6,52.87,16200.0,53.03,53.03,52.6,52.87,16200.0
2014-02-25 10:00:00,52.86,53.0,52.7,52.7,24400.0,52.86,53.0,52.7,52.7,24400.0
2014-02-25 10:30:00,52.76,53.09,52.73,53.06,5300.0,52.76,53.09,52.73,53.06,5300.0
2014-02-25 11:00:00,53.01,53.24,52.97,53.19,8000.0,53.01,53.24,52.97,53.19,8000.0
2014-02-25 11:30:00,53.25,53.29,52.9,52.9,6200.0,53.25,53.29,52.9,52.9,6200.0
2014-02-25 12:00:00,52.87,53.05,52.84,53.0,14900.0,52.87,53.05,52.84,53.0,14900.0
2014-02-25 12:30:00,53.05,53.12,52.95,53.08,10800.0,53.05,53.12,52.95,53.08,10800.0
2014-02-25 13:00:00,53.06,53.18,53.03,53.16,66400.0,53.06,53.18,53.03,53.16,66400.0
2014-02-25 13:30:00,53.12,53.15,53.02,53.02,9000.0,53.12,53.15,53.02,53.02,9000.0
2014-02-25 14:00:00,53.03,53.03,52.95,53.03,9000.0,53.03,53.03,52.95,53.03,9000.0
2014-02-25 14:30:00,52.99,53.07,52.95,53.0,10000.0,52.99,53.07,52.95,53.0,10000.0
2014-02-25 15:00:00,52.95,53.02,52.82,52.91,28000.0,52.95,53.02,52.82,52.91,28000.0
2014-02-25 15:30:00,52.9,53.03,52.66,52.81,30400.0,52.9,53.03,52.66,52.81,30400.0
2014-02-26 09:30:00,53.0,53.0,52.63,52.88,6700.0,53.0,53.0,52.63,52.88,6700.0
2014-02-26 10:00:00,52.99,53.0,52.8,52.89,13900.0,52.99,53.0,52.8,52.89,13900.0
2014-02-26 10:30:00,52.98,53.26,52.98,53.26,11000.0,52.98,53.26,52.98,53.26,11000.0
2014-02-26 11:00:00,53.27,53.47,53.23,53.47,6300.0,53.27,53.47,53.23,53.47,6300.0
2014-02-26 11:30:00,53.47,53.47,53.22,53.22,25000.0,53.47,53.47,53.22,53.22,25000.0
2014-02-26 12:00:00,53.24,53.37,53.21,53.34,19600.0,53.24,53.37,53.21,53.34,19600.0
2014-02-26 12:30:00,53.47,53.5,53.2,53.2,11900.0,53.47,53.5,53.2,53.2,11900.0
2014-02-26 13:00:00,53.22,53.32,53.2,53.32,25000.0,53.22,53.32,53.2,53.32,25000.0
2014-02-26 13:30:00,53.31,53.31,53.0,53.0,7800.0,53.31,53.31,53.0,53.0,7800.0
2014-02-26 14:00:00,53.03,53.03,52.5,52.55,25600.0,53.03,53.03,52.5,52.55,25600.0
2014-02-26 14:30:00,52.47,52.86,52.43,52.59,27500.0,52.47,52.86,52.43,52.59,27500.0
2014-02-26 15:00:00,52.64,53.16,52.62,52.84,26000.0,52.64,53.16,52.62,52.84,26000.0
2014-02-26 15:30:00,52.92,53.16,52.79,53.07,46300.0,52.92,53.16,52.79,53.07,46300.0
2014-02-27 09:30:00,52.86,53.53,52.86,53.08,8500.0,52.86,53.53,52.86,53.08,8500.0
2014-02-27 10:00:00,53.2,53.23,52.73,52.88,9800.0,53.2,53.23,52.73,52.88,9800.0
2014-02-27 10:30:00,52.94,53.2,52.88,53.2,9700.0,52.94,53.2,52.88,53.2,9700.0
2014-02-27 11:00:00,53.23,53.35,53.08,53.3,6500.0,53.23,53.35,53.08,53.3,6500.0
2014-02-27 11:30:00,53.24,53.24,52.93,53.02,4900.0,53.24,53.24,52.93,53.02,4900.0
2014-02-27 12:00:00,53.01,53.3,53.01,53.24,21000.0,53.01,53.3,53.01,53.24,21000.0
2014-02-27 12:30:00,53.27,53.34,53.19,53.26,8900.0,53.27,53.34,53.19,53.26,8900.0
2014-02-27 13:00:00,53.25,53.32,53.23,53.32,8500.0,53.25,53.32,53.23,53.32,8500.0
2014-02-27 13:30:00,53.37,53.74,53.36,53.6,9000.0,53.37,53.74,53.36,53.6,9000.0
2014-02-27 14:00:00,53.63,53.63,53.32,53.34,4900.0,53.63,53.63,53.32,53.34,4900.0
2014-02-27 14:30:00,53.38,53.56,53.2,53.52,18800.0,53.38,53.56,53.2,53.52,18800.0
2014-02-27 15:00:00,53.58,53.78,53.5,53.74,17000.0,53.58,53.78,53.5,53.74,17000.0
2014-02-27 15:30:00,53.76,53.98,53.74,53.97,49300.0,53.76,53.98,53.74,53.97,49300.0
2014-02-28 09:30:00,54.0,54.0,53.65,53.78,16500.0,54.0,54.0,53.65,53.78,16500.0
2014-02-28 10:00:00,53.72,54.25,53.72,54.13,38500.0,53.72,54.25,53.72,54.13,38500.0
2014-02-28 10:30:00,54.16,54.16,53.91,54.03,8400.0,54.16,54.16,53.91,54.03,8400.0
2014-02-28 11:00:00,54.0,54.2,53.96,54.09,17500.0,54.0,54.2,53.96,54.09,17500.0
2014-02-28 11:30:00,54.1,54.34,54.08,54.14,17500.0,54.1,54.34,54.08,54.14,17500.0
2014-02-28 12:00:00,54.14,54.3,54.06,54.29,10800.0,54.14,54.3,54.06,54.29,10800.0
2014-02-28 12:30:00,54.29,54.53,54.25,54.25,20400.0,54.29,54.53,54.25,54.25,20400.0
2014-02-28 13:00:00,54.24,54.59,54.24,54.51,26800.0,54.24,54.59,54.24,54.51,26800.0
2014-02-28 13:30:00,54.53,54.64,54.01,54.18,18100.0,54.53,54.64,54.01,54.18,18100.0
2014-02-28 14:00:00,54.17,54.17,53.87,54.08,25600.0,54.17,54.17,53.87,54.08,25600.0
2014-02-28 14:30:00,54.08,54.08,53.39,53.5,23500.0,54.08,54.08,53.39,53.5,23500.0
2014-02-28 15:00:00,53.53,53.53,52.94,53.35,21800.0,53.53,53.53,52.94,53.35,21800.0
2014-02-28 15:30:00,53.38,53.73,53.28,53.61,53800.0,53.38,53.73,53.28,53.61,53800.0
2014-03-03 09:30:00,52.92,53.13,52.63,52.77,18200.0,52.92,53.13,52.63,52.77,18200.0
2014-03-03 10:00:00,52.77,52.87,52.27,52.56,16900.0,52.77,52.87,52.27,52.56,16900.0
2014-03-03 10:30:00,52.55,52.92,52.5,52.86,11000.0,52.55,52.92,52.5,52.86,11000.0
2014-03-03 11:00:00,52.82,53.32,52.62,53.04,34900.0,52.82,53.32,52.62,53.04,34900.0
2014-03-03 11:30:00,53.01,53.11,52.72,52.78,29000.0,53.01,53.11,52.72,52.78,29000.0
2014-03-03 12:00:00,52.66,52.77,52.41,52.72,14300.0,52.66,52.77,52.41,52.72,14300.0
2014-03-03 12:30:00,52.74,53.01,52.71,52.75,43100.0,52.74,53.01,52.71,52.75,43100.0
2014-03-03 13:00:00,52.87,52.9,52.56,52.65,72700.0,52.87,52.9,52.56,52.65,72700.0
2014-03-03 13:30:00,52.68,52.68,52.26,52.5,30000.0,52.68,52.68,52.26,52.5,30000.0
2014-03-03 14:00:00,52.63,52.75,52.56,52.71,18100.0,52.63,52.75,52.56,52.71,18100.0
2014-03-03 14:30:00,52.68,52.93,52.59,52.83,43100.0,52.68,52.93,52.59,52.83,43100.0
2014-03-03 15:00:00,52.81,53.16,52.81,53.07,48900.0,52.81,53.16,52.81,53.07,48900.0
2014-03-03 15:30:00,53.08,53.36,52.82,53.25,92000.0,53.08,53.36,52.82,53.25,92000.0
2014-03-04 09:30:00,56.0,58.0,55.53,56.95,350000.0,56.0,58.0,55.53,56.95,350000.0
2014-03-04 10:00:00,56.85,57.28,56.15,56.61,144600.0,56.85,57.28,56.15,56.61,144600.0
2014-03-04 10:30:00,56.54,56.56,55.75,56.27,110200.0,56.54,56.56,55.75,56.27,110200.0
2014-03-04 11:00:00,56.25,56.99,56.23,56.99,89500.0,56.25,56.99,56.23,56.99,89500.0
2014-03-04 11:30:00,56.94,57.06,56.63,56.85,56200.0,56.94,57.06,56.63,56.85,56200.0
2014-03-04 12:00:00,56.84,57.71,56.8,57.71,101800.0,56.84,57.71,56.8,57.71,101800.0
2014-03-04 12:30:00,57.73,57.79,56.59,57.33,66400.0,57.73,57.79,56.59,57.33,66400.0
2014-03-04 13:00:00,57.33,57.33,56.77,56.82,42900.0,57.33,57.33,56.77,56.82,42900.0
2014-03-04 13:30:00,56.82,56.88,56.55,56.62,96600.0,56.82,56.88,56.55,56.62,96600.0
2014-03-04 14:00:00,56.62,56.76,56.45,56.73,87000.0,56.62,56.76,56.45,56.73,87000.0
2014-03-04 14:30:00,56.78,57.8,56.78,57.69,53600.0,56.78,57.8,56.78,57.69,53600.0
2014-03-04 15:00:00,57.71,57.75,56.43,57.07,109100.0,57.71,57.75,56.43,57.07,109100.0
2014-03-04 15:30:00,57.08,57.41,56.97,57.35,204700.0,57.08,57.41,56.97,57.35,204700.0
2014-03-05 09:30:00,57.32,57.38,56.67,56.73,32100.0,57.32,57.38,56.67,56.73,32100.0
2014-03-05 10:00:00,56.8,56.96,56.36,56.87,38900.0,56.8,56.96,56.36,56.87,38900.0
2014-03-05 10:30:00,56.95,57.01,56.53,56.64,12200.0,56.95,57.01,56.53,56.64,12200.0
2014-03-05 11:00:00,56.65,56.72,56.26,56.4,21200.0,56.65,56.72,56.26,56.4,21200.0
2014-03-05 11:30:00,56.34,56.5,56.2,56.2,17700.0,56.34,56.5,56.2,56.2,17700.0
2014-03-05 12:00:00,56.21,56.29,55.82,55.87,18000.0,56.21,56.29,55.82,55.87,18000.0
2014-03-05 12:30:00,55.8,56.23,55.74,56.05,15200.0,55.8,56.23,55.74,56.05,15200.0
2014-03-05 13:00:00,56.07,56.27,56.03,56.07,10800.0,56.07,56.27,56.03,56.07,10800.0
2014-03-05 13:30:00,56.06,56.1,55.77,55.87,12500.0,56.06,56.1,55.77,55.87,12500.0
2014-03-05 14:00:00,55.89,56.08,55.85,56.0,27200.0,55.89,56.08,55.85,56.0,27200.0
2014-03-05 14:30:00,55.94,56.07,55.87,55.87,19300.0,55.94,56.07,55.87,55.87,19300.0
2014-03-05 15:00:00,55.91,55.91,55.62,55.8,34100.0,55.91,55.91,55.62,55.8,34100.0
2014-03-05 15:30:00,55.79,56.08,55.78,56.04,55500.0,55.79,56.08,55.78,56.04,55500.0
2014-03-06 09:30:00,55.96,56.3,55.21,55.48,40100.0,55.96,56.3,55.21,55.48,40100.0
2014-03-06 10:00:00,55.48,55.48,55.04,55.11,36700.0,55.48,55.48,55.04,55.11,36700.0
2014-03-06 10:30:00,55.1,55.11,54.77,54.93,18200.0,55.1,55.11,54.77,54.93,18200.0
2014-03-06 11:00:00,54.92,54.93,54.67,54.83,29500.0,54.92,54.93,54.67,54.83,29500.0
2014-03-06 11:30:00,54.83,54.98,54.81,54.91,45200.0,54.83,54.98,54.81,54.91,45200.0
2014-03-06 12:00:00,54.9,54.93,54.67,54.68,43800.0,54.9,54.93,54.67,54.68,43800.0
2014-03-06 12:30:00,54.71,54.86,54.69,54.79,17700.0,54.71,54.86,54.69,54.79,17700.0
2014-03-06 13:00:00,54.83,54.88,54.74,54.74,25300.0,54.83,54.88,54.74,54.74,25300.0
2014-03-06 13:30:00,54.75,54.87,54.61,54.68,25000.0,54.75,54.87,54.61,54.68,25000.0
2014-03-06 14:00:00,54.61,54.87,54.61,54.78,21400.0,54.61,54.87,54.61,54.78,21400.0
2014-03-06 14:30:00,54.8,54.87,54.67,54.76,29100.0,54.8,54.87,54.67,54.76,29100.0
2014-03-06 15:00:00,54.76,54.96,54.71,54.96,41100.0,54.76,54.96,54.71,54.96,41100.0
2014-03-06 15:30:00,54.95,55.37,54.94,55.29,84900.0,54.95,55.37,54.94,55.29,84900.0
2014-03-07 09:30:00,55.4,55.4,54.64,54.78,36600.0,55.4,55.4,54.64,54.78,36600.0
2014-03-07 10:00:00,54.82,55.3,54.74,55.15,20400.0,54.82,55.3,54.74,55.15,20400.0
2014-03-07 10:30:00,55.15,55.29,54.9,54.9,23900.0,55.15,55.29,54.9,54.9,23900.0
2014-03-07 11:00:00,54.9,54.91,54.66,54.7,47100.0,54.9,54.91,54.66,54.7,47100.0
2014-03-07 11:30:00,54.71,54.77,54.66,54.73,12900.0,54.71,54.77,54.66,54.73,12900.0
2014-03-07 12:00:00,54.71,54.77,54.68,54.75,28100.0,54.71,54.77,54.68,54.75,28100.0
2014-03-07 12:30:00,54.75,54.76,54.53,54.54,17600.0,54.75,54.76,54.53,54.54,17600.0
2014-03-07 13:00:00,54.53,54.53,54.21,54.22,12300.0,54.53,54.53,54.21,54.22,12300.0
2014-03-07 13:30:00,54.24,54.24,54.04,54.13,12400.0,54.24,54.24,54.04,54.13,12400.0
2014-03-07 14:00:00,54.08,54.11,53.81,53.84,22400.0,54.08,54.11,53.81,53.84,22400.0
2014-03-07 14:30:00,53.84,54.09,53.7,54.04,20700.0,53.84,54.09,53.7,54.04,20700.0
2014-03-07 15:00:00,54.03,54.14,53.95,54.04,54600.0,54.03,54.14,53.95,54.04,54600.0
2014-03-07 15:30:00,54.04,54.61,54.04,54.57,154500.0,54.04,54.61,54.04,54.57,154500.0
2014-03-10 09:30:00,54.58,54.58,53.76,53.91,18900.0,54.58,54.58,53.76,53.91,18900.0
2014-03-10 10:00:00,54.0,54.0,53.09,53.26,31600.0,54.0,54.0,53.09,53.26,31600.0
2014-03-10 10:30:00,53.28,53.28,52.86,52.99,57100.0,53.28,53.28,52.86,52.99,57100.0
2014-03-10 11:00:00,53.03,53.26,52.78,53.22,60200.0,53.03,53.26,52.78,53.22,60200.0
2014-03-10 11:30:00,53.2,53.34,53.1,53.17,11800.0,53.2,53.34,53.1,53.17,11800.0
2014-03-10 12:00:00,53.16,53.44,53.09,53.34,9500.0,53.16,53.44,53.09,53.34,9500.0
2014-03-10 12:30:00,53.34,53.42,53.16,53.24,22100.0,53.34,53.42,53.16,53.24,22100.0
2014-03-10 13:00:00,53.27,53.27,53.1,53.1,10800.0,53.27,53.27,53.1,53.1,10800.0
2014-03-10 13:30:00,53.11,53.19,52.94,53.14,6000.0,53.11,53.19,52.94,53.14,6000.0
2014-03-10 14:00:00,53.14,53.3,53.14,53.25,8200.0,53.14,53.3,53.14,53.25,8200.0
2014-03-10 14:30:00,53.3,53.3,53.14,53.21,8900.0,53.3,53.3,53.14,53.21,8900.0
2014-03-10 15:00:00,53.24,53.46,53.2,53.35,18700.0,53.24,53.46,53.2,53.35,18700.0
2014-03-10 15:30:00,53.35,53.39,53.06,53.14,84900.0,53.35,53.39,53.06,53.14,84900.0
2014-03-11 09:30:00,53.06,53.06,52.7,52.83,18700.0,53.06,53.06,52.7,52.83,18700.0
2014-03-11 10:00:00,52.8,53.35,52.57,53.35,16200.0,52.8,53.35,52.57,53.35,16200.0
2014-03-11 10:30:00,53.39,53.67,53.39,53.42,64800.0,53.39,53.67,53.39,53.42,64800.0
2014-03-11 11:00:00,53.42,53.55,53.42,53.44,4400.0,53.42,53.55,53.42,53.44,4400.0
2014-03-11 11:30:00,53.49,53.51,53.12,53.24,21000.0,53.49,53.51,53.12,53.24,21000.0
2014-03-11 12:00:00,53.24,53.24,52.7,52.95,9100.0,53.24,53.24,52.7,52.95,9100.0
2014-03-11 12:30:00,52.87,52.95,52.79,52.79,7400.0,52.87,52.95,52.79,52.79,7400.0
2014-03-11 13:00:00,52.75,52.75,52.38,52.43,13800.0,52.75,52.75,52.38,52.43,13800.0
2014-03-11 13:30:00,52.45,52.79,52.41,52.77,13000.0,52.45,52.79,52.41,52.77,13000.0
2014-03-11 14:00:00,52.81,52.81,52.64,52.67,9400.0,52.81,52.81,52.64,52.67,9400.0
2014-03-11 14:30:00,52.67,52.71,52.47,52.57,18000.0,52.67,52.71,52.47,52.57,18000.0
2014-03-11 15:00:00,52.55,52.55,52.34,52.5,26400.0,52.55,52.55,52.34,52.5,26400.0
2014-03-11 15:30:00,52.51,52.54,52.33,52.47,82100.0,52.51,52.54,52.33,52.47,82100.0
2014-03-12 09:30:00,52.31,52.41,51.5,51.95,28200.0,52.31,52.41,51.5,51.95,28200.0
2014-03-12 10:00:00,52.0,52.36,51.88,52.3,15400.0,52.0,52.36,51.88,52.3,15400.0
2014-03-12 10:30:00,52.32,52.47,52.13,52.34,12000.0,52.32,52.47,52.13,52.34,12000.0
2014-03-12 11:00:00,52.41,52.84,52.35,52.62,10300.0,52.41,52.84,52.35,52.62,10300.0
2014-03-12 11:30:00,52.59,52.66,52.36,52.36,11800.0,52.59,52.66,52.36,52.36,11800.0
2014-03-12 12:00:00,52.31,52.47,52.22,52.22,12200.0,52.31,52.47,52.22,52.22,12200.0
2014-03-12 12:30:00,52.22,52.41,52.12,52.41,9600.0,52.22,52.41,52.12,52.41,9600.0
2014-03-12 13:00:00,52.4,52.42,52.24,52.31,8300.0,52.4,52.42,52.24,52.31,8300.0
2014-03-12 13:30:00,52.35,52.39,52.28,52.39,19000.0,52.35,52.39,52.28,52.39,19000.0
2014-03-12 14:00:00,52.36,52.47,52.34,52.42,29500.0,52.36,52.47,52.34,52.42,29500.0
2014-03-12 14:30:00,52.44,52.69,52.41,52.64,19600.0,52.44,52.69,52.41,52.64,19600.0
2014-03-12 15:00:00,52.64,52.82,52.64,52.79,34200.0,52.64,52.82,52.64,52.79,34200.0
2014-03-12 15:30:00,52.8,52.92,52.71,52.92,107900.0,52.8,52.92,52.71,52.92,107900.0
2014-03-13 09:30:00,53.01,53.25,52.42,52.69,21700.0,53.01,53.25,52.42,52.69,21700.0
2014-03-13 10:00:00,52.73,53.0,52.51,52.56,19300.0,52.73,53.0,52.51,52.56,19300.0
2014-03-13 10:30:00,52.59,52.59,52.05,52.33,15500.0,52.59,52.59,52.05,52.33,15500.0
2014-03-13 11:00:00,52.34,52.45,52.11,52.11,15600.0,52.34,52.45,52.11,52.11,15600.0
2014-03-13 11:30:00,52.11,52.56,52.07,52.56,35200.0,52.11,52.56,52.07,52.56,35200.0
2014-03-13 12:00:00,52.57,52.62,52.19,52.25,55300.0,52.57,52.62,52.19,52.25,55300.0
2014-03-13 12:30:00,52.18,52.25,51.84,51.84,16200.0,52.18,52.25,51.84,51.84,16200.0
2014-03-13 13:00:00,51.88,52.14,51.57,52.14,14600.0,51.88,52.14,51.57,52.14,14600.0
2014-03-13 13:30:00,52.18,52.22,51.96,52.04,12700.0,52.18,52.22,51.96,52.04,12700.0
2014-03-13 14:00:00,52.01,52.05,51.8,52.0,13800.0,52.01,52.05,51.8,52.0,13800.0
2014-03-13 14:30:00,52.01,52.09,51.84,52.01,28400.0,52.01,52.09,51.84,52.01,28400.0
2014-03-13 15:00:00,52.01,52.3,51.91,52.27,51000.0,52.01,52.3,51.91,52.27,51000.0
2014-03-13 15:30:00,52.27,52.41,52.18,52.33,70000.0,52.27,52.41,52.18,52.33,70000.0
2014-03-14 09:30:00,52.14,52.84,52.03,52.17,13000.0,52.14,52.84,52.03,52.17,13000.0
2014-03-14 10:00:00,52.14,52.85,52.14,52.84,13300.0,52.14,52.85,52.14,52.84,13300.0
2014-03-14 10:30:00,52.76,52.8,52.45,52.45,12800.0,52.76,52.8,52.45,52.45,12800.0
2014-03-14 11:00:00,52.47,52.52,52.26,52.46,12200.0,52.47,52.52,52.26,52.46,12200.0
2014-03-14 11:30:00,52.56,52.9,52.53,52.9,10500.0,52.56,52.9,52.53,52.9,10500.0
2014-03-14 12:00:00,52.86,52.88,52.6,52.68,12200.0,52.86,52.88,52.6,52.68,12200.0
2014-03-14 12:30:00,52.65,52.77,52.55,52.72,31400.0,52.65,52.77,52.55,52.72,31400.0
2014-03-14 13:00:00,52.72,52.75,52.5,52.51,13300.0,52.72,52.75,52.5,52.51,13300.0
2014-03-14 13:30:00,52.5,52.82,52.43,52.53,33200.0,52.5,52.82,52.43,52.53,33200.0
2014-03-14 14:00:00,52.59,52.59,52.46,52.5,4900.0,52.59,52.59,52.46,52.5,4900.0
2014-03-14 14:30:00,52.49,52.49,52.11,52.11,9100.0,52.49,52.49,52.11,52.11,9100.0
2014-03-14 15:00:00,52.13,52.24,52.0,52.12,13400.0,52.13,52.24,52.0,52.12,13400.0
2014-03-14 15:30:00,52.13,52.33,52.12,52.25,25000.0,52.13,52.33,52.12,52.25,25000.0
2014-03-17 09:30:00,52.4,53.12,52.23,52.87,21800.0,52.4,53.12,52.23,52.87,21800.0
2014-03-17 10:00:00,52.88,53.15,52.75,52.86,11600.0,52.88,53.15,52.75,52.86,11600.0
2014-03-17 10:30:00,52.74,52.82,52.55,52.64,7600.0,52.74,52.82,52.55,52.64,7600.0
2014-03-17 11:00:00,52.7,52.79,52.56,52.56,5900.0,52.7,52.79,52.56,52.56,5900.0
2014-03-17 11:30:00,52.53,52.54,52.24,52.52,7700.0,52.53,52.54,52.24,52.52,7700.0
2014-03-17 12:00:00,52.59,52.68,52.5,52.65,14500.0,52.59,52.68,52.5,52.65,14500.0
2014-03-17 12:30:00,52.65,52.74,52.6,52.66,6800.0,52.65,52.74,52.6,52.66,6800.0
2014-03-17 13:00:00,52.76,52.77,52.52,52.6,7700.0,52.76,52.77,52.52,52.6,7700.0
2014-03-17 13:30:00,52.65,52.9,52.6,52.83,8800.0,52.65,52.9,52.6,52.83,8800.0
2014-03-17 14:00:00,52.89,53.06,52.75,53.06,14600.0,52.89,53.06,52.75,53.06,14600.0
2014-03-17 14:30:00,53.02,53.05,52.85,52.96,14900.0,53.02,53.05,52.85,52.96,14900.0
2014-03-17 15:00:00,53.03,53.12,52.72,53.12,32800.0,53.03,53.12,52.72,53.12,32800.0
2014-03-17 15:30:00,53.14,53.15,52.9,53.09,47300.0,53.14,53.15,52.9,53.09,47300.0
2014-03-18 09:30:00,53.2,53.48,53.0,53.16,27600.0,53.2,53.48,53.0,53.16,27600.0
2014-03-18 10:00:00,53.2,53.41,52.85,53.35,32700.0,53.2,53.41,52.85,53.35,32700.0
2014-03-18 10:30:00,53.33,53.5,53.3,53.48,24300.0,53.33,53.5,53.3,53.48,24300.0
2014-03-18 11:00:00,53.49,54.0,53.49,53.97,24800.0,53.49,54.0,53.49,53.97,24800.0
2014-03-18 11:30:00,53.96,55.0,53.94,54.56,92400.0,53.96,55.0,53.94,54.56,92400.0
2014-03-18 12:00:00,54.56,54.57,54.02,54.06,10200.0,54.56,54.57,54.02,54.06,10200.0
2014-03-18 12:30:00,54.06,54.09,53.78,53.88,4300.0,54.06,54.09,53.78,53.88,4300.0
2014-03-18 13:00:00,53.84,54.15,53.84,54.1,11400.0,53.84,54.15,53.84,54.1,11400.0
2014-03-18 13:30:00,54.13,54.42,54.11,54.28,15500.0,54.13,54.42,54.11,54.28,15500.0
2014-03-18 14:00:00,54.28,54.36,54.2,54.25,10500.0,54.28,54.36,54.2,54.25,10500.0
2014-03-18 14:30:00,54.3,54.37,54.19,54.27,14000.0,54.3,54.37,54.19,54.27,14000.0
2014-03-18 15:00:00,54.29,54.3,54.02,54.11,20600.0,54.29,54.3,54.02,54.11,20600.0
2014-03-18 15:30:00,54.11,54.23,53.95,54.23,63400.0,54.11,54.23,53.95,54.23,63400.0
2014-03-19 09:30:00,54.27,54.27,53.22,53.56,21100.0,54.27,54.27,53.22,53.56,21100.0
2014-03-19 10:00:00,53.62,53.71,53.23,53.3,14200.0,53.62,53.71,53.23,53.3,14200.0
2014-03-19 10:30:00,53.3,53.48,52.97,53.42,11100.0,53.3,53.48,52.97,53.42,11100.0
2014-03-19 11:00:00,53.42,53.6,53.39,53.6,6400.0,53.42,53.6,53.39,53.6,6400.0
2014-03-19 11:30:00,53.59,53.59,53.25,53.53,12400.0,53.59,53.59,53.25,53.53,12400.0
2014-03-19 12:00:00,53.53,53.63,53.42,53.56,10700.0,53.53,53.63,53.42,53.56,10700.0
2014-03-19 12:30:00,53.53,53.59,53.46,53.57,5000.0,53.53,53.59,53.46,53.57,5000.0
2014-03-19 13:00:00,53.63,53.86,53.59,53.7,16800.0,53.63,53.86,53.59,53.7,16800.0
2014-03-19 13:30:00,53.68,53.68,53.5,53.51,5200.0,53.68,53.68,53.5,53.51,5200.0
2014-03-19 14:00:00,53.49,53.5,52.95,53.07,25000.0,53.49,53.5,52.95,53.07,25000.0
2014-03-19 14:30:00,53.12,53.22,52.92,53.02,25800.0,53.12,53.22,52.92,53.02,25800.0
2014-03-19 15:00:00,53.0,53.0,52.36,52.57,24600.0,53.0,53.0,52.36,52.57,24600.0
2014-03-19 15:30:00,52.58,52.83,52.51,52.72,45200.0,52.58,52.83,52.51,52.72,45200.0
2014-03-20 09:30:00,52.29,52.46,51.66,52.28,62700.0,52.29,52.46,51.66,52.28,62700.0
2014-03-20 10:00:00,52.25,52.7,52.1,52.61,21000.0,52.25,52.7,52.1,52.61,21000.0
2014-03-20 10:30:00,52.63,52.68,52.15,52.2,20600.0,52.63,52.68,52.15,52.2,20600.0
2014-03-20 11:00:00,52.21,52.27,52.05,52.05,10200.0,52.21,52.27,52.05,52.05,10200.0
2014-03-20 11:30:00,52.11,52.27,51.92,52.27,22600.0,52.11,52.27,51.92,52.27,22600.0
2014-03-20 12:00:00,52.29,52.46,52.22,52.41,10100.0,52.29,52.46,52.22,52.41,10100.0
2014-03-20 12:30:00,52.39,52.48,52.31,52.48,26900.0,52.39,52.48,52.31,52.48,26900.0
2014-03-20 13:00:00,52.52,52.53,52.4,52.45,20200.0,52.52,52.53,52.4,52.45,20200.0
2014-03-20 13:30:00,52.42,52.59,52.42,52.46,8200.0,52.42,52.59,52.42,52.46,8200.0
2014-03-20 14:00:00,52.43,52.6,52.42,52.57,11100.0,52.43,52.6,52.42,52.57,11100.0
2014-03-20 14:30:00,52.58,52.66,52.52,52.59,13400.0,52.58,52.66,52.52,52.59,13400.0
2014-03-20 15:00:00,52.6,52.71,52.46,52.46,24900.0,52.6,52.71,52.46,52.46,24900.0
2014-03-20 15:30:00,52.46,52.56,52.28,52.32,45800.0,52.46,52.56,52.28,52.32,45800.0
2014-03-21 09:30:00,52.44,52.76,51.79,51.91,51800.0,52.44,52.76,51.79,51.91,51800.0
2014-03-21 10:00:00,51.81,51.85,51.39,51.45,29600.0,51.81,51.85,51.39,51.45,29600.0
2014-03-21 10:30:00,51.4,51.4,51.14,51.21,38300.0,51.4,51.4,51.14,51.21,38300.0
2014-03-21 11:00:00,51.21,51.34,51.2,51.33,19600.0,51.21,51.34,51.2,51.33,19600.0
2014-03-21 11:30:00,51.33,51.65,51.31,51.33,60200.0,51.33,51.65,51.31,51.33,60200.0
2014-03-21 12:00:00,51.34,51.37,51.25,51.35,10000.0,51.34,51.37,51.25,51.35,10000.0
2014-03-21 12:30:00,51.34,51.35,51.21,51.21,7000.0,51.34,51.35,51.21,51.21,7000.0
2014-03-21 13:00:00,51.22,51.26,50.72,50.83,30500.0,51.22,51.26,50.72,50.83,30500.0
2014-03-21 13:30:00,50.83,50.91,50.55,50.57,26500.0,50.83,50.91,50.55,50.57,26500.0
2014-03-21 14:00:00,50.58,50.77,50.58,50.6,15900.0,50.58,50.77,50.58,50.6,15900.0
2014-03-21 14:30:00,50.6,50.76,50.5,50.69,18100.0,50.6,50.76,50.5,50.69,18100.0
2014-03-21 15:00:00,50.69,50.71,50.42,50.52,25900.0,50.69,50.71,50.42,50.52,25900.0
2014-03-21 15:30:00,50.51,50.52,50.14,50.15,91600.0,50.51,50.52,50.14,50.15,91600.0
2014-03-24 09:30:00,50.23,50.34,49.09,49.49,49200.0,50.23,50.34,49.09,49.49,49200.0
2014-03-24 10:00:00,49.36,49.45,48.68,48.72,20800.0,49.36,49.45,48.68,48.72,20800.0
2014-03-24 10:30:00,48.7,49.0,48.39,48.43,22200.0,48.7,49.0,48.39,48.43,22200.0
2014-03-24 11:00:00,48.37,48.39,47.87,48.33,26200.0,48.37,48.39,47.87,48.33,26200.0
2014-03-24 11:30:00,48.33,48.37,48.01,48.29,30000.0,48.33,48.37,48.01,48.29,30000.0
2014-03-24 12:00:00,48.26,48.62,48.26,48.4,43700.0,48.26,48.62,48.26,48.4,43700.0
2014-03-24 12:30:00,48.43,48.59,48.3,48.59,20900.0,48.43,48.59,48.3,48.59,20900.0
2014-03-24 13:00:00,48.62,49.09,48.6,49.09,16000.0,48.62,49.09,48.6,49.09,16000.0
2014-03-24 13:30:00,49.1,49.58,49.05,49.35,37800.0,49.1,49.58,49.05,49.35,37800.0
2014-03-24 14:00:00,49.38,49.55,49.03,49.38,16100.0,49.38,49.55,49.03,49.38,16100.0
2014-03-24 14:30:00,49.38,49.55,49.25,49.37,32300.0,49.38,49.55,49.25,49.37,32300.0
2014-03-24 15:00:00,49.34,49.52,49.02,49.52,41800.0,49.34,49.52,49.02,49.52,41800.0
2014-03-24 15:30:00,49.56,49.72,49.45,49.49,80000.0,49.56,49.72,49.45,49.49,80000.0
2014-03-25 09:30:00,49.71,50.23,49.55,50.05,14200.0,49.71,50.23,49.55,50.05,14200.0
2014-03-25 10:00:00,50.07,50.47,49.87,49.91,8900.0,50.07,50.47,49.87,49.91,8900.0
2014-03-25 10:30:00,49.94,49.94,49.22,49.29,7700.0,49.94,49.94,49.22,49.29,7700.0
2014-03-25 11:00:00,49.24,49.82,49.23,49.7,23200.0,49.24,49.82,49.23,49.7,23200.0
2014-03-25 11:30:00,49.7,49.73,49.03,49.18,27300.0,49.7,49.73,49.03,49.18,27300.0
2014-03-25 12:00:00,49.2,49.46,49.02,49.07,17000.0,49.2,49.46,49.02,49.07,17000.0
2014-03-25 12:30:00,49.17,49.59,49.04,49.58,8100.0,49.17,49.59,49.04,49.58,8100.0
2014-03-25 13:00:00,49.53,49.95,49.53,49.89,13600.0,49.53,49.95,49.53,49.89,13600.0
2014-03-25 13:30:00,49.94,50.03,49.75,49.8,18800.0,49.94,50.03,49.75,49.8,18800.0
2014-03-25 14:00:00,49.79,49.91,49.45,49.45,15300.0,49.79,49.91,49.45,49.45,15300.0
2014-03-25 14:30:00,49.41,49.44,49.12,49.39,17200.0,49.41,49.44,49.12,49.39,17200.0
2014-03-25 15:00:00,49.43,49.6,49.3,49.39,26000.0,49.43,49.6,49.3,49.39,26000.0
2014-03-25 15:30:00,49.4,49.49,49.29,49.4,46400.0,49.4,49.49,49.29,49.4,46400.0
2014-03-26 09:30:00,49.93,50.04,49.35,49.41,11200.0,49.93,50.04,49.35,49.41,11200.0
2014-03-26 10:00:00,49.38,49.55,48.9,49.12,19700.0,49.38,49.55,48.9,49.12,19700.0
2014-03-26 10:30:00,49.05,49.23,48.86,48.86,10900.0,49.05,49.23,48.86,48.86,10900.0
2014-03-26 11:00:00,48.87,49.45,48.87,49.45,12200.0,48.87,49.45,48.87,49.45,12200.0
2014-03-26 11:30:00,49.46,49.49,48.73,48.82,26200.0,49.46,49.49,48.73,48.82,26200.0
2014-03-26 12:00:00,48.86,49.11,48.72,49.06,10800.0,48.86,49.11,48.72,49.06,10800.0
2014-03-26 12:30:00,49.07,49.25,49.01,49.22,11400.0,49.07,49.25,49.01,49.22,11400.0
2014-03-26 13:00:00,49.29,49.29,48.65,48.65,8400.0,49.29,49.29,48.65,48.65,8400.0
2014-03-26 13:30:00,48.54,48.67,48.22,48.6,12800.0,48.54,48.67,48.22,48.6,12800.0
2014-03-26 14:00:00,48.6,48.67,48.25,48.67,6200.0,48.6,48.67,48.25,48.67,6200.0
2014-03-26 14:30:00,48.67,49.23,48.48,49.23,31500.0,48.67,49.23,48.48,49.23,31500.0
2014-03-26 15:00:00,49.23,49.33,48.96,49.03,37900.0,49.23,49.33,48.96,49.03,37900.0
2014-03-26 15:30:00,49.03,49.05,48.33,48.34,75600.0,49.03,49.05,48.33,48.34,75600.0
2014-03-27 09:30:00,48.32,48.33,47.57,47.81,16900.0,48.32,48.33,47.57,47.81,16900.0
2014-03-27 10:00:00,47.75,48.87,47.75,48.73,18500.0,47.75,48.87,47.75,48.73,18500.0
2014-03-27 10:30:00,48.62,48.67,48.3,48.48,10200.0,48.62,48.67,48.3,48.48,10200.0
2014-03-27 11:00:00,48.36,48.45,48.11,48.24,10800.0,48.36,48.45,48.11,48.24,10800.0
2014-03-27 11:30:00,48.22,48.34,48.05,48.34,17900.0,48.22,48.34,48.05,48.34,17900.0
2014-03-27 12:00:00,48.31,48.47,48.07,48.41,15200.0,48.31,48.47,48.07,48.41,15200.0
2014-03-27 12:30:00,48.46,48.46,48.06,48.18,12100.0,48.46,48.46,48.06,48.18,12100.0
2014-03-27 13:00:00,48.16,48.41,47.92,47.95,59500.0,48.16,48.41,47.92,47.95,59500.0
2014-03-27 13:30:00,47.97,48.0,47.8,47.9,13700.0,47.97,48.0,47.8,47.9,13700.0
2014-03-27 14:00:00,47.97,47.99,47.73,47.92,6700.0,47.97,47.99,47.73,47.92,6700.0
2014-03-27 14:30:00,47.95,47.99,47.75,47.89,11900.0,47.95,47.99,47.75,47.89,11900.0
2014-03-27 15:00:00,47.87,48.11,47.63,48.11,15800.0,47.87,48.11,47.63,48.11,15800.0
2014-03-27 15:30:00,48.11,48.31,48.07,48.23,79700.0,48.11,48.31,48.07,48.23,79700.0
2014-03-28 09:30:00,48.28,48.5,47.86,48.04,18200.0,48.28,48.5,47.86,48.04,18200.0
2014-03-28 10:00:00,48.13,48.81,48.06,48.5,13200.0,48.13,48.81,48.06,48.5,13200.0
2014-03-28 10:30:00,48.55,49.07,48.54,48.91,14000.0,48.55,49.07,48.54,48.91,14000.0
2014-03-28 11:00:00,48.93,49.1,48.83,48.96,10200.0,48.93,49.1,48.83,48.96,10200.0
2014-03-28 11:30:00,48.89,48.98,48.69,48.85,10700.0,48.89,48.98,48.69,48.85,10700.0
2014-03-28 12:00:00,48.8,48.84,48.56,48.75,24400.0,48.8,48.84,48.56,48.75,24400.0
2014-03-28 12:30:00,48.75,48.98,48.74,48.82,41500.0,48.75,48.98,48.74,48.82,41500.0
2014-03-28 13:00:00,48.8,48.89,48.75,48.87,30900.0,48.8,48.89,48.75,48.87,30900.0
2014-03-28 13:30:00,48.88,48.91,48.58,48.63,14700.0,48.88,48.91,48.58,48.63,14700.0
2014-03-28 14:00:00,48.6,48.6,48.2,48.48,22300.0,48.6,48.6,48.2,48.48,22300.0
2014-03-28 14:30:00,48.48,48.51,48.21,48.29,11300.0,48.48,48.51,48.21,48.29,11300.0
2014-03-28 15:00:00,48.28,48.41,48.21,48.29,27600.0,48.28,48.41,48.21,48.29,27600.0
2014-03-28 15:30:00,48.26,48.29,48.07,48.22,33900.0,48.26,48.29,48.07,48.22,33900.0
2014-03-31 09:30:00,48.54,48.72,47.95,48.5,14800.0,48.54,48.72,47.95,48.5,14800.0
2014-03-31 10:00:00,48.47,48.81,48.26,48.81,12700.0,48.47,48.81,48.26,48.81,12700.0
2014-03-31 10:30:00,48.85,49.0,48.7,48.91,10800.0,48.85,49.0,48.7,48.91,10800.0
2014-03-31 11:00:00,48.98,49.0,48.74,48.82,9700.0,48.98,49.0,48.74,48.82,9700.0
2014-03-31 11:30:00,48.87,48.91,48.63,48.84,13200.0,48.87,48.91,48.63,48.84,13200.0
2014-03-31 12:00:00,48.84,49.08,48.83,48.96,10600.0,48.84,49.08,48.83,48.96,10600.0
2014-03-31 12:30:00,48.98,49.06,48.84,48.91,17200.0,48.98,49.06,48.84,48.91,17200.0
2014-03-31 13:00:00,48.94,48.96,48.71,48.9,11800.0,48.94,48.96,48.71,48.9,11800.0
2014-03-31 13:30:00,48.93,48.96,48.7,48.73,8000.0,48.93,48.96,48.7,48.73,8000.0
2014-03-31 14:00:00,48.72,49.1,48.72,48.91,14100.0,48.72,49.1,48.72,48.91,14100.0
2014-03-31 14:30:00,48.94,49.15,48.94,49.07,9000.0,48.94,49.15,48.94,49.07,9000.0
2014-03-31 15:00:00,49.06,49.25,48.95,49.22,12700.0,49.06,49.25,48.95,49.22,12700.0
2014-03-31 15:30:00,49.19,49.19,49.02,49.06,45500.0,49.19,49.19,49.02,49.06,45500.0
2014-04-01 09:30:00,49.06,49.43,48.94,49.35,19300.0,49.06,49.43,48.94,49.35,19300.0
2014-04-01 10:00:00,49.35,49.83,49.33,49.8,29600.0,49.35,49.83,49.33,49.8,29600.0
2014-04-01 10:30:00,49.84,49.99,49.74,49.94,24800.0,49.84,49.99,49.74,49.94,24800.0
2014-04-01 11:00:00,49.89,49.96,49.56,49.62,19300.0,49.89,49.96,49.56,49.62,19300.0
2014-04-01 11:30:00,49.62,49.68,49.39,49.49,25600.0,49.62,49.68,49.39,49.49,25600.0
2014-04-01 12:00:00,49.46,49.6,49.39,49.55,15200.0,49.46,49.6,49.39,49.55,15200.0
2014-04-01 12:30:00,49.58,49.75,49.46,49.46,11300.0,49.58,49.75,49.46,49.46,11300.0
2014-04-01 13:00:00,49.44,49.53,49.29,49.53,15900.0,49.44,49.53,49.29,49.53,15900.0
2014-04-01 13:30:00,49.53,50.02,49.48,50.02,93100.0,49.53,50.02,49.48,50.02,93100.0
2014-04-01 14:00:00,50.0,50.11,49.88,49.99,14900.0,50.0,50.11,49.88,49.99,14900.0
2014-04-01 14:30:00,50.02,50.25,49.96,50.25,20000.0,50.02,50.25,49.96,50.25,20000.0
2014-04-01 15:00:00,50.25,50.45,50.2,50.39,31800.0,50.25,50.45,50.2,50.39,31800.0
2014-04-01 15:30:00,50.39,50.53,50.35,50.48,61800.0,50.39,50.53,50.35,50.48,61800.0
2014-04-02 09:30:00,50.53,50.87,50.14,50.14,47100.0,50.53,50.87,50.14,50.14,47100.0
2014-04-02 10:00:00,50.09,50.61,50.09,50.59,21700.0,50.09,50.61,50.09,50.59,21700.0
2014-04-02 10:30:00,50.62,50.64,50.39,50.49,20600.0,50.62,50.64,50.39,50.49,20600.0
2014-04-02 11:00:00,50.47,50.62,50.36,50.56,12700.0,50.47,50.62,50.36,50.56,12700.0
2014-04-02 11:30:00,50.57,50.74,50.4,50.68,17100.0,50.57,50.74,50.4,50.68,17100.0
2014-04-02 12:00:00,50.65,50.8,50.53,50.79,17800.0,50.65,50.8,50.53,50.79,17800.0
2014-04-02 12:30:00,50.8,50.82,50.64,50.71,13500.0,50.8,50.82,50.64,50.71,13500.0
2014-04-02 13:00:00,50.67,50.78,50.63,50.72,23100.0,50.67,50.78,50.63,50.72,23100.0
2014-04-02 13:30:00,50.72,50.8,50.51,50.61,29700.0,50.72,50.8,50.51,50.61,29700.0
2014-04-02 14:00:00,50.6,50.73,50.5,50.55,37900.0,50.6,50.73,50.5,50.55,37900.0
2014-04-02 14:30:00,50.57,50.62,50.45,50.55,11900.0,50.57,50.62,50.45,50.55,11900.0
2014-04-02 15:00:00,50.54,50.66,50.45,50.66,21800.0,50.54,50.66,50.45,50.66,21800.0
2014-04-02 15:30:00,50.67,50.68,50.53,50.68,81400.0,50.67,50.68,50.53,50.68,81400.0
2014-04-03 09:30:00,50.72,50.8,50.41,50.49,8400.0,50.72,50.8,50.41,50.49,8400.0
2014-04-03 10:00:00,50.5,50.54,49.79,49.79,37300.0,50.5,50.54,49.79,49.79,37300.0
2014-04-03 10:30:00,49.8,50.04,49.8,50.01,39000.0,49.8,50.04,49.8,50.01,39000.0
2014-04-03 11:00:00,50.01,50.06,49.75,49.8,29100.0,50.01,50.06,49.75,49.8,29100.0
2014-04-03 11:30:00,49.78,49.86,49.69,49.8,18700.0,49.78,49.86,49.69,49.8,18700.0
2014-04-03 12:00:00,49.8,49.99,49.73,49.89,40700.0,49.8,49.99,49.73,49.89,40700.0
2014-04-03 12:30:00,49.91,50.07,49.57,49.74,47900.0,49.91,50.07,49.57,49.74,47900.0
2014-04-03 13:00:00,49.67,49.86,49.57,49.77,22400.0,49.67,49.86,49.57,49.77,22400.0
2014-04-03 13:30:00,49.71,49.71,49.03,49.07,10900.0,49.71,49.71,49.03,49.07,10900.0
2014-04-03 14:00:00,49.02,49.22,48.81,48.89,14000.0,49.02,49.22,48.81,48.89,14000.0
2014-04-03 14:30:00,48.84,48.91,48.53,48.91,10300.0,48.84,48.91,48.53,48.91,10300.0
2014-04-03 15:00:00,48.87,48.87,48.63,48.83,14800.0,48.87,48.87,48.63,48.83,14800.0
2014-04-03 15:30:00,48.77,48.89,48.55,48.61,69000.0,48.77,48.89,48.55,48.61,69000.0
2014-04-04 09:30:00,49.23,49.36,48.51,48.75,46000.0,49.23,49.36,48.51,48.75,46000.0
2014-04-04 10:00:00,48.75,49.17,48.55,48.59,39500.0,48.75,49.17,48.55,48.59,39500.0
2014-04-04 10:30:00,48.66,48.75,48.23,48.23,10100.0,48.66,48.75,48.23,48.23,10100.0
2014-04-04 11:00:00,48.22,48.3,47.57,47.57,21400.0,48.22,48.3,47.57,47.57,21400.0
2014-04-04 11:30:00,47.66,47.84,46.81,46.81,61500.0,47.66,47.84,46.81,46.81,61500.0
2014-04-04 12:00:00,46.85,46.87,46.1,46.16,67400.0,46.85,46.87,46.1,46.16,67400.0
2014-04-04 12:30:00,46.14,46.24,45.65,45.8,40900.0,46.14,46.24,45.65,45.8,40900.0
2014-04-04 13:00:00,45.77,46.2,45.77,46.0,68900.0,45.77,46.2,45.77,46.0,68900.0
2014-04-04 13:30:00,46.01,46.13,45.78,45.98,86900.0,46.01,46.13,45.78,45.98,86900.0
2014-04-04 14:00:00,45.99,46.33,45.89,46.12,26600.0,45.99,46.33,45.89,46.12,26600.0
2014-04-04 14:30:00,46.11,46.16,45.88,45.98,39500.0,46.11,46.16,45.88,45.98,39500.0
2014-04-04 15:00:00,45.95,46.32,45.88,46.29,35900.0,45.95,46.32,45.88,46.29,35900.0
2014-04-04 15:30:00,46.27,46.29,45.81,45.9,136000.0,46.27,46.29,45.81,45.9,136000.0
2014-04-07 09:30:00,45.52,45.52,44.37,45.05,82500.0,45.52,45.52,44.37,45.05,82500.0
2014-04-07 10:00:00,45.02,45.1,44.66,44.82,98200.0,45.02,45.1,44.66,44.82,98200.0
2014-04-07 10:30:00,44.79,45.0,44.21,44.39,47200.0,44.79,45.0,44.21,44.39,47200.0
2014-04-07 11:00:00,44.41,44.63,44.26,44.46,67300.0,44.41,44.63,44.26,44.46,67300.0
2014-04-07 11:30:00,44.35,44.51,43.69,43.71,84300.0,44.35,44.51,43.69,43.71,84300.0
2014-04-07 12:00:00,43.67,44.01,43.0,43.11,98300.0,43.67,44.01,43.0,43.11,98300.0
2014-04-07 12:30:00,43.09,43.75,43.04,43.74,33200.0,43.09,43.75,43.04,43.74,33200.0
2014-04-07 13:00:00,43.7,43.8,43.51,43.56,28600.0,43.7,43.8,43.51,43.56,28600.0
2014-04-07 13:30:00,43.55,43.55,42.78,42.85,94800.0,43.55,43.55,42.78,42.85,94800.0
2014-04-07 14:00:00,42.84,42.96,42.35,42.63,120500.0,42.84,42.96,42.35,42.63,120500.0
2014-04-07 14:30:00,42.65,43.19,42.5,42.83,92900.0,42.65,43.19,42.5,42.83,92900.0
2014-04-07 15:00:00,42.85,43.19,41.87,42.98,288500.0,42.85,43.19,41.87,42.98,288500.0
2014-04-07 15:30:00,42.96,43.59,42.78,43.56,284400.0,42.96,43.59,42.78,43.56,284400.0
2014-04-08 09:30:00,43.67,44.18,42.97,43.04,53900.0,43.67,44.18,42.97,43.04,53900.0
2014-04-08 10:00:00,43.06,43.35,42.67,42.68,42700.0,43.06,43.35,42.67,42.68,42700.0
2014-04-08 10:30:00,42.65,43.28,42.65,43.07,61700.0,42.65,43.28,42.65,43.07,61700.0
2014-04-08 11:00:00,43.09,43.9,43.09,43.44,56900.0,43.09,43.9,43.09,43.44,56900.0
2014-04-08 11:30:00,43.46,43.48,42.69,43.15,54400.0,43.46,43.48,42.69,43.15,54400.0
2014-04-08 12:00:00,43.17,43.61,43.15,43.61,19900.0,43.17,43.61,43.15,43.61,19900.0
2014-04-08 12:30:00,43.71,43.75,43.21,43.34,40100.0,43.71,43.75,43.21,43.34,40100.0
2014-04-08 13:00:00,43.31,43.52,43.23,43.52,43900.0,43.31,43.52,43.23,43.52,43900.0
2014-04-08 13:30:00,43.54,43.56,43.21,43.4,17500.0,43.54,43.56,43.21,43.4,17500.0
2014-04-08 14:00:00,43.4,43.42,42.85,42.85,54400.0,43.4,43.42,42.85,42.85,54400.0
2014-04-08 14:30:00,42.93,43.2,42.71,42.91,105400.0,42.93,43.2,42.71,42.91,105400.0
2014-04-08 15:00:00,42.9,43.23,42.84,43.17,71000.0,42.9,43.23,42.84,43.17,71000.0
2014-04-08 15:30:00,43.15,43.3,43.13,43.26,94200.0,43.15,43.3,43.13,43.26,94200.0
2014-04-09 09:30:00,43.61,43.99,43.09,43.38,37900.0,43.61,43.99,43.09,43.38,37900.0
2014-04-09 10:00:00,43.41,43.67,43.11,43.62,42600.0,43.41,43.67,43.11,43.62,42600.0
2014-04-09 10:30:00,43.55,44.43,43.55,44.28,76500.0,43.55,44.43,43.55,44.28,76500.0
2014-04-09 11:00:00,44.29,44.3,43.93,44.28,24800.0,44.29,44.3,43.93,44.28,24800.0
2014-04-09 11:30:00,44.21,44.42,44.2,44.4,29100.0,44.21,44.42,44.2,44.4,29100.0
2014-04-09 12:00:00,44.37,44.61,44.28,44.61,20000.0,44.37,44.61,44.28,44.61,20000.0
2014-04-09 12:30:00,44.62,44.67,44.34,44.39,17700.0,44.62,44.67,44.34,44.39,17700.0
2014-04-09 13:00:00,44.37,44.6,44.3,44.51,33900.0,44.37,44.6,44.3,44.51,33900.0
2014-04-09 13:30:00,44.44,44.66,44.44,44.52,26000.0,44.44,44.66,44.44,44.52,26000.0
2014-04-09 14:00:00,44.56,45.22,44.56,45.22,35300.0,44.56,45.22,44.56,45.22,35300.0
2014-04-09 14:30:00,45.23,45.32,44.85,45.1,61200.0,45.23,45.32,44.85,45.1,61200.0
2014-04-09 15:00:00,45.1,45.68,45.1,45.67,94400.0,45.1,45.68,45.1,45.67,94400.0
2014-04-09 15:30:00,45.63,46.07,45.63,45.98,181700.0,45.63,46.07,45.63,45.98,181700.0
2014-04-10 09:30:00,45.79,45.97,44.2,44.53,36000.0,45.79,45.97,44.2,44.53,36000.0
2014-04-10 10:00:00,44.5,44.54,44.18,44.27,50000.0,44.5,44.54,44.18,44.27,50000.0
2014-04-10 10:30:00,44.28,44.38,44.03,44.04,42400.0,44.28,44.38,44.03,44.04,42400.0
2014-04-10 11:00:00,44.03,44.11,43.36,43.36,56900.0,44.03,44.11,43.36,43.36,56900.0
2014-04-10 11:30:00,43.33,43.72,43.28,43.53,43100.0,43.33,43.72,43.28,43.53,43100.0
2014-04-10 12:00:00,43.59,43.69,43.29,43.44,28200.0,43.59,43.69,43.29,43.44,28200.0
2014-04-10 12:30:00,43.45,43.57,43.05,43.21,20900.0,43.45,43.57,43.05,43.21,20900.0
2014-04-10 13:00:00,43.2,43.23,42.56,42.71,49800.0,43.2,43.23,42.56,42.71,49800.0
2014-04-10 13:30:00,42.76,42.89,42.2,42.74,83500.0,42.76,42.89,42.2,42.74,83500.0
2014-04-10 14:00:00,42.72,42.72,42.0,42.07,75500.0,42.72,42.72,42.0,42.07,75500.0
2014-04-10 14:30:00,42.05,42.08,41.39,41.5,74900.0,42.05,42.08,41.39,41.5,74900.0
2014-04-10 15:00:00,41.49,41.71,41.01,41.67,189800.0,41.49,41.71,41.01,41.67,189800.0
2014-04-10 15:30:00,41.67,42.27,41.64,42.25,215800.0,41.67,42.27,41.64,42.25,215800.0
2014-04-11 09:30:00,41.37,41.72,41.08,41.45,129400.0,41.37,41.72,41.08,41.45,129400.0
2014-04-11 10:00:00,41.44,41.7,40.84,41.63,107800.0,41.44,41.7,40.84,41.63,107800.0
2014-04-11 10:30:00,41.62,42.01,41.58,41.78,99400.0,41.62,42.01,41.58,41.78,99400.0
2014-04-11 11:00:00,41.75,41.75,41.12,41.2,61500.0,41.75,41.75,41.12,41.2,61500.0
2014-04-11 11:30:00,41.2,41.21,40.72,40.86,43600.0,41.2,41.21,40.72,40.86,43600.0
2014-04-11 12:00:00,40.93,41.01,40.65,40.65,53700.0,40.93,41.01,40.65,40.65,53700.0
2014-04-11 12:30:00,40.64,40.64,40.29,40.6,52400.0,40.64,40.64,40.29,40.6,52400.0
2014-04-11 13:00:00,40.69,40.71,40.26,40.26,54700.0,40.69,40.71,40.26,40.26,54700.0
2014-04-11 13:30:00,40.25,40.67,40.25,40.31,47700.0,40.25,40.67,40.25,40.31,47700.0
2014-04-11 14:00:00,40.3,40.58,40.12,40.34,138200.0,40.3,40.58,40.12,40.34,138200.0
2014-04-11 14:30:00,40.34,40.34,39.92,39.95,83800.0,40.34,40.34,39.92,39.95,83800.0
2014-04-11 15:00:00,39.98,40.23,39.83,40.2,104500.0,39.98,40.23,39.83,40.2,104500.0
2014-04-11 15:30:00,40.2,40.63,40.02,40.58,154000.0,40.2,40.63,40.02,40.58,154000.0
2014-04-14 09:30:00,41.17,41.17,40.67,40.82,50000.0,41.17,41.17,40.67,40.82,50000.0
2014-04-14 10:00:00,40.82,41.03,40.67,40.87,44300.0,40.82,41.03,40.67,40.87,44300.0
2014-04-14 10:30:00,40.87,41.35,40.81,41.23,53300.0,40.87,41.35,40.81,41.23,53300.0
2014-04-14 11:00:00,41.23,41.35,40.9,40.95,56000.0,41.23,41.35,40.9,40.95,56000.0
2014-04-14 11:30:00,40.93,41.09,40.43,40.5,80600.0,40.93,41.09,40.43,40.5,80600.0
2014-04-14 12:00:00,40.47,40.59,40.35,40.4,45900.0,40.47,40.59,40.35,40.4,45900.0
2014-04-14 12:30:00,40.41,40.53,40.35,40.47,36300.0,40.41,40.53,40.35,40.47,36300.0
2014-04-14 13:00:00,40.41,40.49,40.09,40.1,20800.0,40.41,40.49,40.09,40.1,20800.0
2014-04-14 13:30:00,40.08,40.2,39.96,40.07,45800.0,40.08,40.2,39.96,40.07,45800.0
2014-04-14 14:00:00,40.06,40.36,40.03,40.17,86300.0,40.06,40.36,40.03,40.17,86300.0
2014-04-14 14:30:00,40.14,40.15,39.95,40.04,75400.0,40.14,40.15,39.95,40.04,75400.0
2014-04-14 15:00:00,40.06,40.06,39.5,39.84,121600.0,40.06,40.06,39.5,39.84,121600.0
2014-04-14 15:30:00,39.86,40.62,39.84,40.49,262600.0,39.86,40.62,39.84,40.49,262600.0
2014-04-15 09:30:00,40.53,41.19,40.05,40.9,34700.0,40.53,41.19,40.05,40.9,34700.0
2014-04-15 10:00:00,40.9,41.08,40.39,40.7,76100.0,40.9,41.08,40.39,40.7,76100.0
2014-04-15 10:30:00,40.69,40.86,40.35,40.51,75400.0,40.69,40.86,40.35,40.51,75400.0
2014-04-15 11:00:00,40.51,40.65,40.25,40.32,56300.0,40.51,40.65,40.25,40.32,56300.0
2014-04-15 11:30:00,40.38,40.61,40.12,40.21,16500.0,40.38,40.61,40.12,40.21,16500.0
2014-04-15 12:00:00,40.13,40.3,39.89,40.1,69200.0,40.13,40.3,39.89,40.1,69200.0
2014-04-15 12:30:00,40.11,40.2,39.8,39.84,33400.0,40.11,40.2,39.8,39.84,33400.0
2014-04-15 13:00:00,39.84,40.0,39.71,39.93,99200.0,39.84,40.0,39.71,39.93,99200.0
2014-04-15 13:30:00,39.92,40.34,39.69,40.2,134000.0,39.92,40.34,39.69,40.2,134000.0
2014-04-15 14:00:00,40.22,40.6,40.18,40.38,115000.0,40.22,40.6,40.18,40.38,115000.0
2014-04-15 14:30:00,40.36,40.7,40.2,40.23,97300.0,40.36,40.7,40.2,40.23,97300.0
2014-04-15 15:00:00,40.19,40.47,40.1,40.44,107000.0,40.19,40.47,40.1,40.44,107000.0
2014-04-15 15:30:00,40.43,40.67,40.36,40.46,202100.0,40.43,40.67,40.36,40.46,202100.0
2014-04-16 09:30:00,40.85,41.23,40.49,40.81,37800.0,40.85,41.23,40.49,40.81,37800.0
2014-04-16 10:00:00,40.69,41.48,40.66,41.33,34700.0,40.69,41.48,40.66,41.33,34700.0
2014-04-16 10:30:00,41.32,41.47,40.8,41.04,31500.0,41.32,41.47,40.8,41.04,31500.0
2014-04-16 11:00:00,40.92,41.78,40.81,41.71,69800.0,40.92,41.78,40.81,41.71,69800.0
2014-04-16 11:30:00,41.74,42.04,41.7,41.94,100200.0,41.74,42.04,41.7,41.94,100200.0
2014-04-16 12:00:00,41.99,42.2,41.85,42.09,24000.0,41.99,42.2,41.85,42.09,24000.0
2014-04-16 12:30:00,42.09,42.17,41.71,41.71,102500.0,42.09,42.17,41.71,41.71,102500.0
2014-04-16 13:00:00,41.66,41.92,41.5,41.87,23800.0,41.66,41.92,41.5,41.87,23800.0
2014-04-16 13:30:00,41.82,41.99,41.67,41.9,26800.0,41.82,41.99,41.67,41.9,26800.0
2014-04-16 14:00:00,41.94,42.06,41.64,41.71,39800.0,41.94,42.06,41.64,41.71,39800.0
2014-04-16 14:30:00,41.71,42.15,41.63,42.12,37700.0,41.71,42.15,41.63,42.12,37700.0
2014-04-16 15:00:00,42.11,42.21,42.01,42.02,52400.0,42.11,42.21,42.01,42.02,52400.0
2014-04-16 15:30:00,42.0,42.22,41.88,42.2,215900.0,42.0,42.22,41.88,42.2,215900.0
2014-04-17 09:30:00,42.09,42.18,41.77,42.18,44900.0,42.09,42.18,41.77,42.18,44900.0
2014-04-17 10:00:00,42.18,43.06,42.13,42.89,28900.0,42.18,43.06,42.13,42.89,28900.0
2014-04-17 10:30:00,42.91,43.26,42.61,42.61,61000.0,42.91,43.26,42.61,42.61,61000.0
2014-04-17 11:00:00,42.63,42.77,42.39,42.6,32400.0,42.63,42.77,42.39,42.6,32400.0
2014-04-17 11:30:00,42.62,43.03,42.5,42.98,212600.0,42.62,43.03,42.5,42.98,212600.0
2014-04-17 12:00:00,42.95,42.95,42.66,42.84,33100.0,42.95,42.95,42.66,42.84,33100.0
2014-04-17 12:30:00,42.85,43.08,42.77,42.97,39400.0,42.85,43.08,42.77,42.97,39400.0
2014-04-17 13:00:00,42.97,43.23,42.93,43.02,25000.0,42.97,43.23,42.93,43.02,25000.0
2014-04-17 13:30:00,43.03,43.18,42.99,43.04,23200.0,43.03,43.18,42.99,43.04,23200.0
2014-04-17 14:00:00,43.03,43.13,42.98,43.08,20700.0,43.03,43.13,42.98,43.08,20700.0
2014-04-17 14:30:00,43.07,43.15,43.04,43.05,23600.0,43.07,43.15,43.04,43.05,23600.0
2014-04-17 15:00:00,43.03,43.14,42.97,43.01,33200.0,43.03,43.14,42.97,43.01,33200.0
2014-04-17 15:30:00,43.02,43.07,42.97,43.0,163400.0,43.02,43.07,42.97,43.0,163400.0
2014-04-21 09:30:00,43.1,43.26,42.73,43.11,39300.0,43.1,43.26,42.73,43.11,39300.0
2014-04-21 10:00:00,43.13,43.16,42.73,42.76,98500.0,43.13,43.16,42.73,42.76,98500.0
2014-04-21 10:30:00,42.69,42.69,42.23,42.34,47800.0,42.69,42.69,42.23,42.34,47800.0
2014-04-21 11:00:00,42.39,42.8,42.32,42.57,27900.0,42.39,42.8,42.32,42.57,27900.0
2014-04-21 11:30:00,42.57,42.9,42.44,42.75,49500.0,42.57,42.9,42.44,42.75,49500.0
2014-04-21 12:00:00,42.76,42.9,42.58,42.6,68800.0,42.76,42.9,42.58,42.6,68800.0
2014-04-21 12:30:00,42.62,42.64,42.39,42.64,37700.0,42.62,42.64,42.39,42.64,37700.0
2014-04-21 13:00:00,42.57,42.71,42.46,42.53,35900.0,42.57,42.71,42.46,42.53,35900.0
2014-04-21 13:30:00,42.51,42.61,42.39,42.43,9900.0,42.51,42.61,42.39,42.43,9900.0
2014-04-21 14:00:00,42.42,42.65,42.36,42.55,39800.0,42.42,42.65,42.36,42.55,39800.0
2014-04-21 14:30:00,42.6,42.62,42.44,42.46,43700.0,42.6,42.62,42.44,42.46,43700.0
2014-04-21 15:00:00,42.47,42.65,42.46,42.55,55000.0,42.47,42.65,42.46,42.55,55000.0
2014-04-21 15:30:00,42.53,42.58,42.45,42.49,88900.0,42.53,42.58,42.45,42.49,88900.0
2014-04-22 09:30:00,42.5,42.68,42.49,42.6,41100.0,42.5,42.68,42.49,42.6,41100.0
2014-04-22 10:00:00,42.6,42.77,42.57,42.62,40100.0,42.6,42.77,42.57,42.62,40100.0
2014-04-22 10:30:00,42.64,42.76,42.58,42.74,44100.0,42.64,42.76,42.58,42.74,44100.0
2014-04-22 11:00:00,42.69,43.25,42.69,43.25,36300.0,42.69,43.25,42.69,43.25,36300.0
2014-04-22 11:30:00,43.26,43.26,42.98,43.05,36500.0,43.26,43.26,42.98,43.05,36500.0
2014-04-22 12:00:00,43.03,43.19,42.97,43.19,131400.0,43.03,43.19,42.97,43.19,131400.0
2014-04-22 12:30:00,43.15,43.3,42.89,42.92,19400.0,43.15,43.3,42.89,42.92,19400.0
2014-04-22 13:00:00,42.93,43.0,42.77,42.94,22100.0,42.93,43.0,42.77,42.94,22100.0
2014-04-22 13:30:00,42.94,43.02,42.86,42.9,31600.0,42.94,43.02,42.86,42.9,31600.0
2014-04-22 14:00:00,42.9,42.96,42.74,42.88,36200.0,42.9,42.96,42.74,42.88,36200.0
2014-04-22 14:30:00,42.87,43.0,42.83,43.0,38400.0,42.87,43.0,42.83,43.0,38400.0
2014-04-22 15:00:00,42.98,43.1,42.9,43.04,56500.0,42.98,43.1,42.9,43.04,56500.0
2014-04-22 15:30:00,43.02,43.18,42.85,42.85,150600.0,43.02,43.18,42.85,42.85,150600.0
2014-04-23 09:30:00,42.62,42.86,42.2,42.4,46500.0,42.62,42.86,42.2,42.4,46500.0
2014-04-23 10:00:00,42.32,42.51,42.11,42.42,50500.0,42.32,42.51,42.11,42.42,50500.0
2014-04-23 10:30:00,42.4,42.85,42.25,42.46,177500.0,42.4,42.85,42.25,42.46,177500.0
2014-04-23 11:00:00,42.43,42.6,41.9,42.02,56600.0,42.43,42.6,41.9,42.02,56600.0
2014-04-23 11:30:00,42.04,42.29,42.02,42.13,25000.0,42.04,42.29,42.02,42.13,25000.0
2014-04-23 12:00:00,42.13,42.2,41.79,41.85,26600.0,42.13,42.2,41.79,41.85,26600.0
2014-04-23 12:30:00,41.87,41.95,41.68,41.68,11500.0,41.87,41.95,41.68,41.68,11500.0
2014-04-23 13:00:00,41.72,41.8,41.55,41.75,18800.0,41.72,41.8,41.55,41.75,18800.0
2014-04-23 13:30:00,41.74,41.9,41.61,41.88,31100.0,41.74,41.9,41.61,41.88,31100.0
2014-04-23 14:00:00,41.82,41.93,41.58,41.61,73400.0,41.82,41.93,41.58,41.61,73400.0
2014-04-23 14:30:00,41.65,41.65,41.25,41.31,68700.0,41.65,41.65,41.25,41.31,68700.0
2014-04-23 15:00:00,41.28,41.4,41.15,41.29,96700.0,41.28,41.4,41.15,41.29,96700.0
2014-04-23 15:30:00,41.3,41.41,41.14,41.14,233000.0,41.3,41.41,41.14,41.14,233000.0
2014-04-24 09:30:00,41.54,41.61,40.21,40.21,137600.0,41.54,41.61,40.21,40.21,137600.0
2014-04-24 10:00:00,40.1,40.7,39.97,40.5,45100.0,40.1,40.7,39.97,40.5,45100.0
2014-04-24 10:30:00,40.53,40.6,40.19,40.53,57800.0,40.53,40.6,40.19,40.53,57800.0
2014-04-24 11:00:00,40.54,41.02,40.47,40.87,24200.0,40.54,41.02,40.47,40.87,24200.0
2014-04-24 11:30:00,40.87,40.98,40.73,40.85,10600.0,40.87,40.98,40.73,40.85,10600.0
2014-04-24 12:00:00,40.88,40.95,40.5,40.61,27900.0,40.88,40.95,40.5,40.61,27900.0
2014-04-24 12:30:00,40.58,40.78,40.49,40.74,22700.0,40.58,40.78,40.49,40.74,22700.0
2014-04-24 13:00:00,40.78,40.82,40.52,40.52,33300.0,40.78,40.82,40.52,40.52,33300.0
2014-04-24 13:30:00,40.52,40.56,40.16,40.28,21900.0,40.52,40.56,40.16,40.28,21900.0
2014-04-24 14:00:00,40.28,40.46,40.26,40.31,22400.0,40.28,40.46,40.26,40.31,22400.0
2014-04-24 14:30:00,40.34,40.49,40.27,40.31,29600.0,40.34,40.49,40.27,40.31,29600.0
2014-04-24 15:00:00,40.33,40.44,40.2,40.22,38800.0,40.33,40.44,40.2,40.22,38800.0
2014-04-24 15:30:00,40.24,40.34,40.12,40.3,118300.0,40.24,40.34,40.12,40.3,118300.0
2014-04-25 09:30:00,40.01,40.24,39.54,39.57,86500.0,40.01,40.24,39.54,39.57,86500.0
2014-04-25 10:00:00,39.58,39.98,39.4,39.55,197500.0,39.58,39.98,39.4,39.55,197500.0
2014-04-25 10:30:00,39.56,39.59,39.12,39.26,39500.0,39.56,39.59,39.12,39.26,39500.0
2014-04-25 11:00:00,39.27,39.61,38.97,39.5,144400.0,39.27,39.61,38.97,39.5,144400.0
2014-04-25 11:30:00,39.5,39.66,39.25,39.62,30900.0,39.5,39.66,39.25,39.62,30900.0
2014-04-25 12:00:00,39.63,39.79,39.63,39.75,27500.0,39.63,39.79,39.63,39.75,27500.0
2014-04-25 12:30:00,39.75,39.77,39.41,39.41,140800.0,39.75,39.77,39.41,39.41,140800.0
2014-04-25 13:00:00,39.41,39.47,39.2,39.47,37900.0,39.41,39.47,39.2,39.47,37900.0
2014-04-25 13:30:00,39.45,39.45,39.19,39.27,19600.0,39.45,39.45,39.19,39.27,19600.0
2014-04-25 14:00:00,39.26,39.26,38.85,38.87,120300.0,39.26,39.26,38.85,38.87,120300.0
2014-04-25 14:30:00,38.86,38.86,38.49,38.65,136300.0,38.86,38.86,38.49,38.65,136300.0
2014-04-25 15:00:00,38.69,39.11,38.69,39.1,48100.0,38.69,39.11,38.69,39.1,48100.0
2014-04-25 15:30:00,39.1,39.21,38.89,38.89,204100.0,39.1,39.21,38.89,38.89,204100.0
2014-04-28 09:30:00,39.23,39.32,38.35,38.96,60200.0,39.23,39.32,38.35,38.96,60200.0
2014-04-28 10:00:00,38.83,38.86,38.44,38.49,145900.0,38.83,38.86,38.44,38.49,145900.0
2014-04-28 10:30:00,38.53,38.59,38.09,38.29,55500.0,38.53,38.59,38.09,38.29,55500.0
2014-04-28 11:00:00,38.35,38.45,37.71,37.77,36900.0,38.35,38.45,37.71,37.77,36900.0
2014-04-28 11:30:00,37.74,37.87,37.08,37.2,34100.0,37.74,37.87,37.08,37.2,34100.0
2014-04-28 12:00:00,37.2,37.34,36.77,36.93,164600.0,37.2,37.34,36.77,36.93,164600.0
2014-04-28 12:30:00,36.96,37.17,36.77,36.99,56900.0,36.96,37.17,36.77,36.99,56900.0
2014-04-28 13:00:00,36.95,36.95,35.98,36.24,81600.0,36.95,36.95,35.98,36.24,81600.0
2014-04-28 13:30:00,36.24,36.66,36.11,36.55,84500.0,36.24,36.66,36.11,36.55,84500.0
2014-04-28 14:00:00,36.54,36.95,36.21,36.84,90800.0,36.54,36.95,36.21,36.84,90800.0
2014-04-28 14:30:00,36.77,37.14,36.77,37.01,41800.0,36.77,37.14,36.77,37.01,41800.0
2014-04-28 15:00:00,36.97,37.52,36.96,37.43,167900.0,36.97,37.52,36.96,37.43,167900.0
2014-04-28 15:30:00,37.4,37.46,37.38,37.41,124500.0,37.4,37.46,37.38,37.41,124500.0
2014-04-29 09:30:00,37.75,37.94,37.45,37.45,44600.0,37.75,37.94,37.45,37.45,44600.0
2014-04-29 10:00:00,37.47,37.6,36.9,36.95,34200.0,37.47,37.6,36.9,36.95,34200.0
2014-04-29 10:30:00,36.99,37.66,36.94,37.4,51900.0,36.99,37.66,36.94,37.4,51900.0
2014-04-29 11:00:00,37.42,37.67,37.08,37.67,34600.0,37.42,37.67,37.08,37.67,34600.0
2014-04-29 11:30:00,37.69,38.11,37.65,38.09,169200.0,37.69,38.11,37.65,38.09,169200.0
2014-04-29 12:00:00,38.09,38.18,37.93,38.09,82700.0,38.09,38.18,37.93,38.09,82700.0
2014-04-29 12:30:00,38.09,38.34,38.03,38.03,31000.0,38.09,38.34,38.03,38.03,31000.0
2014-04-29 13:00:00,38.03,38.06,37.79,37.85,40100.0,38.03,38.06,37.79,37.85,40100.0
2014-04-29 13:30:00,37.78,37.8,37.59,37.73,23500.0,37.78,37.8,37.59,37.73,23500.0
2014-04-29 14:00:00,37.76,37.78,37.65,37.67,26900.0,37.76,37.78,37.65,37.67,26900.0
2014-04-29 14:30:00,37.66,37.86,37.66,37.75,22200.0,37.66,37.86,37.66,37.75,22200.0
2014-04-29 15:00:00,37.75,37.87,37.75,37.84,47500.0,37.75,37.87,37.75,37.84,47500.0
2014-04-29 15:30:00,37.84,37.85,37.55,37.56,153700.0,37.84,37.85,37.55,37.56,153700.0
2014-04-30 09:30:00,37.42,37.56,36.75,37.15,92100.0,37.42,37.56,36.75,37.15,92100.0
2014-04-30 10:00:00,37.12,37.56,36.87,37.38,40800.0,37.12,37.56,36.87,37.38,40800.0
2014-04-30 10:30:00,37.41,37.52,37.22,37.37,39600.0,37.41,37.52,37.22,37.37,39600.0
2014-04-30 11:00:00,37.38,37.44,36.97,37.01,24400.0,37.38,37.44,36.97,37.01,24400.0
2014-04-30 11:30:00,37.06,37.12,36.89,36.89,14300.0,37.06,37.12,36.89,36.89,14300.0
2014-04-30 12:00:00,36.9,37.12,36.9,37.04,53900.0,36.9,37.12,36.9,37.04,53900.0
2014-04-30 12:30:00,37.04,37.32,36.98,37.28,36000.0,37.04,37.32,36.98,37.28,36000.0
2014-04-30 13:00:00,37.25,37.27,37.13,37.27,52000.0,37.25,37.27,37.13,37.27,52000.0
2014-04-30 13:30:00,37.26,37.29,37.2,37.25,19900.0,37.26,37.29,37.2,37.25,19900.0
2014-04-30 14:00:00,37.25,37.47,37.14,37.47,55700.0,37.25,37.47,37.14,37.47,55700.0
2014-04-30 14:30:00,37.46,37.85,37.46,37.69,21600.0,37.46,37.85,37.46,37.69,21600.0
2014-04-30 15:00:00,37.73,37.86,37.69,37.82,117600.0,37.73,37.86,37.69,37.82,117600.0
2014-04-30 15:30:00,37.83,37.89,37.63,37.77,75200.0,37.83,37.89,37.63,37.77,75200.0
2014-05-01 09:30:00,37.74,38.22,37.47,37.93,60700.0,37.74,38.22,37.47,37.93,60700.0
2014-05-01 10:00:00,37.94,37.96,37.43,37.75,32500.0,37.94,37.96,37.43,37.75,32500.0
2014-05-01 10:30:00,37.8,38.69,37.76,38.51,147000.0,37.8,38.69,37.76,38.51,147000.0
2014-05-01 11:00:00,38.46,38.98,38.42,38.98,68500.0,38.46,38.98,38.42,38.98,68500.0
2014-05-01 11:30:00,38.98,39.42,38.98,39.42,57500.0,38.98,39.42,38.98,39.42,57500.0
2014-05-01 12:00:00,39.4,39.78,39.4,39.78,52400.0,39.4,39.78,39.4,39.78,52400.0
2014-05-01 12:30:00,39.75,39.88,39.52,39.85,58100.0,39.75,39.88,39.52,39.85,58100.0
2014-05-01 13:00:00,39.8,39.91,39.58,39.59,51200.0,39.8,39.91,39.58,39.59,51200.0
2014-05-01 13:30:00,39.56,39.57,38.94,39.04,45000.0,39.56,39.57,38.94,39.04,45000.0
2014-05-01 14:00:00,39.01,39.4,39.01,39.26,34100.0,39.01,39.4,39.01,39.26,34100.0
2014-05-01 14:30:00,39.26,39.26,39.02,39.13,79600.0,39.26,39.26,39.02,39.13,79600.0
2014-05-01 15:00:00,39.12,39.17,38.93,39.07,85600.0,39.12,39.17,38.93,39.07,85600.0
2014-05-01 15:30:00,39.04,39.09,38.9,39.05,92000.0,39.04,39.09,38.9,39.05,92000.0
2014-05-02 09:30:00,39.32,39.56,38.93,39.26,49100.0,39.32,39.56,38.93,39.26,49100.0
2014-05-02 10:00:00,39.23,39.47,39.09,39.24,15900.0,39.23,39.47,39.09,39.24,15900.0
2014-05-02 10:30:00,39.28,39.64,39.01,39.11,17400.0,39.28,39.64,39.01,39.11,17400.0
2014-05-02 11:00:00,39.1,39.42,39.08,39.37,22800.0,39.1,39.42,39.08,39.37,22800.0
2014-05-02 11:30:00,39.43,39.65,39.33,39.63,21900.0,39.43,39.65,39.33,39.63,21900.0
2014-05-02 12:00:00,39.58,39.71,39.53,39.53,19800.0,39.58,39.71,39.53,39.53,19800.0
2014-05-02 12:30:00,39.5,39.55,39.23,39.23,27600.0,39.5,39.55,39.23,39.23,27600.0
2014-05-02 13:00:00,39.29,39.5,39.07,39.09,31900.0,39.29,39.5,39.07,39.09,31900.0
2014-05-02 13:30:00,39.03,39.24,39.01,39.09,18400.0,39.03,39.24,39.01,39.09,18400.0
2014-05-02 14:00:00,39.11,39.24,39.05,39.13,12500.0,39.11,39.24,39.05,39.13,12500.0
2014-05-02 14:30:00,39.08,39.19,39.03,39.07,12000.0,39.08,39.19,39.03,39.07,12000.0
2014-05-02 15:00:00,39.09,39.26,39.05,39.08,25700.0,39.09,39.26,39.05,39.08,25700.0
2014-05-02 15:30:00,39.06,39.08,38.98,39.0,58700.0,39.06,39.08,38.98,39.0,58700.0
2014-05-05 09:30:00,38.49,38.72,38.12,38.66,38400.0,38.49,38.72,38.12,38.66,38400.0
2014-05-05 10:00:00,38.67,38.86,38.44,38.66,25300.0,38.67,38.86,38.44,38.66,25300.0
2014-05-05 10:30:00,38.62,38.99,38.48,38.62,19800.0,38.62,38.99,38.48,38.62,19800.0
2014-05-05 11:00:00,38.67,38.67,38.35,38.48,22900.0,38.67,38.67,38.35,38.48,22900.0
2014-05-05 11:30:00,38.49,38.69,38.34,38.69,55500.0,38.49,38.69,38.34,38.69,55500.0
2014-05-05 12:00:00,38.69,38.89,38.62,38.69,55900.0,38.69,38.89,38.62,38.69,55900.0
2014-05-05 12:30:00,38.66,38.79,38.55,38.56,14400.0,38.66,38.79,38.55,38.56,14400.0
2014-05-05 13:00:00,38.57,38.71,38.26,38.32,52400.0,38.57,38.71,38.26,38.32,52400.0
2014-05-05 13:30:00,38.33,38.68,38.33,38.61,14500.0,38.33,38.68,38.33,38.61,14500.0
2014-05-05 14:00:00,38.58,38.7,38.5,38.61,15100.0,38.58,38.7,38.5,38.61,15100.0
2014-05-05 14:30:00,38.64,38.87,38.64,38.77,10000.0,38.64,38.87,38.64,38.77,10000.0
2014-05-05 15:00:00,38.7,38.77,38.63,38.72,20300.0,38.7,38.77,38.63,38.72,20300.0
2014-05-05 15:30:00,38.73,38.84,38.61,38.77,55900.0,38.73,38.84,38.61,38.77,55900.0
2014-05-06 09:30:00,38.53,39.33,38.28,39.16,120800.0,38.53,39.33,38.28,39.16,120800.0
2014-05-06 10:00:00,39.21,39.3,38.92,39.29,53300.0,39.21,39.3,38.92,39.29,53300.0
2014-05-06 10:30:00,39.26,39.41,38.69,38.81,65500.0,39.26,39.41,38.69,38.81,65500.0
2014-05-06 11:00:00,38.77,38.93,38.57,38.7,14100.0,38.77,38.93,38.57,38.7,14100.0
2014-05-06 11:30:00,38.74,38.77,38.59,38.77,13100.0,38.74,38.77,38.59,38.77,13100.0
2014-05-06 12:00:00,38.77,38.86,38.64,38.78,48200.0,38.77,38.86,38.64,38.78,48200.0
2014-05-06 12:30:00,38.77,38.89,38.5,38.56,50700.0,38.77,38.89,38.5,38.56,50700.0
2014-05-06 13:00:00,38.56,38.58,38.36,38.41,15700.0,38.56,38.58,38.36,38.41,15700.0
2014-05-06 13:30:00,38.41,38.54,38.18,38.34,22000.0,38.41,38.54,38.18,38.34,22000.0
2014-05-06 14:00:00,38.29,38.36,38.05,38.2,36500.0,38.29,38.36,38.05,38.2,36500.0
2014-05-06 14:30:00,38.15,38.36,38.08,38.36,62200.0,38.15,38.36,38.08,38.36,62200.0
2014-05-06 15:00:00,38.34,38.42,38.22,38.37,112000.0,38.34,38.42,38.22,38.37,112000.0
2014-05-06 15:30:00,38.36,38.43,38.07,38.15,94200.0,38.36,38.43,38.07,38.15,94200.0
2014-05-07 09:30:00,38.18,38.18,36.8,36.9,50400.0,38.18,38.18,36.8,36.9,50400.0
2014-05-07 10:00:00,36.93,37.1,36.16,36.18,287200.0,36.93,37.1,36.16,36.18,287200.0
2014-05-07 10:30:00,36.18,36.67,36.14,36.25,90800.0,36.18,36.67,36.14,36.25,90800.0
2014-05-07 11:00:00,36.24,36.32,35.95,36.03,61200.0,36.24,36.32,35.95,36.03,61200.0
2014-05-07 11:30:00,35.99,36.64,35.81,36.2,115300.0,35.99,36.64,35.81,36.2,115300.0
2014-05-07 12:00:00,36.21,36.26,35.9,36.04,24800.0,36.21,36.26,35.9,36.04,24800.0
2014-05-07 12:30:00,36.01,36.07,35.57,35.6,32800.0,36.01,36.07,35.57,35.6,32800.0
2014-05-07 13:00:00,35.61,36.26,35.61,36.21,44100.0,35.61,36.26,35.61,36.21,44100.0
2014-05-07 13:30:00,36.17,36.49,36.06,36.06,22300.0,36.17,36.49,36.06,36.06,22300.0
2014-05-07 14:00:00,36.01,36.31,36.0,36.3,27600.0,36.01,36.31,36.0,36.3,27600.0
2014-05-07 14:30:00,36.32,36.67,36.32,36.66,56800.0,36.32,36.67,36.32,36.66,56800.0
2014-05-07 15:00:00,36.66,36.66,36.37,36.45,63700.0,36.66,36.66,36.37,36.45,63700.0
2014-05-07 15:30:00,36.45,37.1,36.45,37.07,146600.0,36.45,37.1,36.45,37.07,146600.0
2014-05-08 09:30:00,36.9,37.17,36.57,37.05,16400.0,36.9,37.17,36.57,37.05,16400.0
2014-05-08 10:00:00,37.03,37.39,37.01,37.35,86000.0,37.03,37.39,37.01,37.35,86000.0
2014-05-08 10:30:00,37.32,37.32,36.91,37.04,42200.0,37.32,37.32,36.91,37.04,42200.0
2014-05-08 11:00:00,37.06,37.4,36.97,37.34,48500.0,37.06,37.4,36.97,37.34,48500.0
2014-05-08 11:30:00,37.38,37.4,37.25,37.25,31000.0,37.38,37.4,37.25,37.25,31000.0
2014-05-08 12:00:00,37.26,37.37,37.0,37.1,20000.0,37.26,37.37,37.0,37.1,20000.0
2014-05-08 12:30:00,37.11,37.12,36.66,36.86,39300.0,37.11,37.12,36.66,36.86,39300.0
2014-05-08 13:00:00,36.88,37.04,36.76,36.83,53200.0,36.88,37.04,36.76,36.83,53200.0
2014-05-08 13:30:00,36.83,36.91,36.53,36.65,53000.0,36.83,36.91,36.53,36.65,53000.0
2014-05-08 14:00:00,36.65,36.87,36.59,36.79,118000.0,36.65,36.87,36.59,36.79,118000.0
2014-05-08 14:30:00,36.79,36.83,36.33,36.43,69700.0,36.79,36.83,36.33,36.43,69700.0
2014-05-08 15:00:00,36.43,36.52,36.3,36.48,117800.0,36.43,36.52,36.3,36.48,117800.0
2014-05-08 15:30:00,36.5,36.63,36.34,36.4,268400.0,36.5,36.63,36.34,36.4,268400.0
2014-05-09 09:30:00,36.17,36.66,35.81,36.07,31300.0,36.17,36.66,35.81,36.07,31300.0
2014-05-09 10:00:00,36.04,36.65,35.97,36.13,30800.0,36.04,36.65,35.97,36.13,30800.0
2014-05-09 10:30:00,36.21,36.24,35.77,35.81,63900.0,36.21,36.24,35.77,35.81,63900.0
2014-05-09 11:00:00,35.78,35.81,35.54,35.71,48400.0,35.78,35.81,35.54,35.71,48400.0
2014-05-09 11:30:00,35.72,36.3,35.67,36.07,66900.0,35.72,36.3,35.67,36.07,66900.0
2014-05-09 12:00:00,36.08,36.11,35.76,35.95,66200.0,36.08,36.11,35.76,35.95,66200.0
2014-05-09 12:30:00,35.96,36.01,35.65,35.8,113900.0,35.96,36.01,35.65,35.8,113900.0
2014-05-09 13:00:00,35.8,35.82,35.69,35.74,33700.0,35.8,35.82,35.69,35.74,33700.0
2014-05-09 13:30:00,35.76,35.77,35.5,35.54,40700.0,35.76,35.77,35.5,35.54,40700.0
2014-05-09 14:00:00,35.55,35.61,35.16,35.16,74200.0,35.55,35.61,35.16,35.16,74200.0
2014-05-09 14:30:00,35.21,35.27,34.97,35.0,130200.0,35.21,35.27,34.97,35.0,130200.0
2014-05-09 15:00:00,35.0,35.07,34.46,34.66,287300.0,35.0,35.07,34.46,34.66,287300.0
2014-05-09 15:30:00,34.67,34.97,34.62,34.84,305100.0,34.67,34.97,34.62,34.84,305100.0
2014-05-12 09:30:00,34.95,35.03,34.35,34.82,126600.0,34.95,35.03,34.35,34.82,126600.0
2014-05-12 10:00:00,34.9,35.4,34.72,35.17,78400.0,34.9,35.4,34.72,35.17,78400.0
2014-05-12 10:30:00,35.2,35.25,34.87,35.11,114400.0,35.2,35.25,34.87,35.11,114400.0
2014-05-12 11:00:00,35.13,35.62,35.06,35.49,89700.0,35.13,35.62,35.06,35.49,89700.0
2014-05-12 11:30:00,35.49,35.55,35.3,35.33,87200.0,35.49,35.55,35.3,35.33,87200.0
2014-05-12 12:00:00,35.31,35.52,35.29,35.43,33200.0,35.31,35.52,35.29,35.43,33200.0
2014-05-12 12:30:00,35.42,35.56,35.42,35.47,47600.0,35.42,35.56,35.42,35.47,47600.0
2014-05-12 13:00:00,35.47,35.5,35.39,35.5,27100.0,35.47,35.5,35.39,35.5,27100.0
2014-05-12 13:30:00,35.47,35.79,35.47,35.57,41800.0,35.47,35.79,35.47,35.57,41800.0
2014-05-12 14:00:00,35.58,35.87,35.54,35.85,44700.0,35.58,35.87,35.54,35.85,44700.0
2014-05-12 14:30:00,35.85,35.93,35.75,35.75,43300.0,35.85,35.93,35.75,35.75,43300.0
2014-05-12 15:00:00,35.78,35.98,35.72,35.88,48900.0,35.78,35.98,35.72,35.88,48900.0
2014-05-12 15:30:00,35.87,35.95,35.8,35.86,113900.0,35.87,35.95,35.8,35.86,113900.0
2014-05-13 09:30:00,35.89,35.92,35.19,35.57,27300.0,35.89,35.92,35.19,35.57,27300.0
2014-05-13 10:00:00,35.7,36.01,35.67,35.86,18100.0,35.7,36.01,35.67,35.86,18100.0
2014-05-13 10:30:00,35.81,36.17,35.81,36.0,71500.0,35.81,36.17,35.81,36.0,71500.0
2014-05-13 11:00:00,36.0,36.22,35.97,36.1,125100.0,36.0,36.22,35.97,36.1,125100.0
2014-05-13 11:30:00,36.06,36.21,35.58,35.64,84000.0,36.06,36.21,35.58,35.64,84000.0
2014-05-13 12:00:00,35.59,35.71,35.29,35.4,42500.0,35.59,35.71,35.29,35.4,42500.0
2014-05-13 12:30:00,35.3,35.62,35.23,35.55,13900.0,35.3,35.62,35.23,35.55,13900.0
2014-05-13 13:00:00,35.54,35.75,35.54,35.71,15700.0,35.54,35.75,35.54,35.71,15700.0
2014-05-13 13:30:00,35.73,35.74,35.41,35.52,15700.0,35.73,35.74,35.41,35.52,15700.0
2014-05-13 14:00:00,35.55,35.65,35.5,35.52,19400.0,35.55,35.65,35.5,35.52,19400.0
2014-05-13 14:30:00,35.55,35.67,35.49,35.5,29500.0,35.55,35.67,35.49,35.5,29500.0
2014-05-13 15:00:00,35.53,35.57,35.33,35.41,34100.0,35.53,35.57,35.33,35.41,34100.0
2014-05-13 15:30:00,35.41,35.42,35.24,35.29,82600.0,35.41,35.42,35.24,35.29,82600.0
2014-05-14 09:30:00,35.27,35.52,35.0,35.42,68400.0,35.27,35.52,35.0,35.42,68400.0
2014-05-14 10:00:00,35.48,35.62,35.06,35.54,70900.0,35.48,35.62,35.06,35.54,70900.0
2014-05-14 10:30:00,35.56,35.56,35.21,35.26,28600.0,35.56,35.56,35.21,35.26,28600.0
2014-05-14 11:00:00,35.26,35.35,35.18,35.23,32000.0,35.26,35.35,35.18,35.23,32000.0
2014-05-14 11:30:00,35.23,35.4,35.23,35.3,18300.0,35.23,35.4,35.23,35.3,18300.0
2014-05-14 12:00:00,35.29,35.61,35.29,35.61,15600.0,35.29,35.61,35.29,35.61,15600.0
2014-05-14 12:30:00,35.6,35.65,35.55,35.6,12500.0,35.6,35.65,35.55,35.6,12500.0
2014-05-14 13:00:00,35.61,35.65,35.55,35.59,16700.0,35.61,35.65,35.55,35.59,16700.0
2014-05-14 13:30:00,35.59,35.87,35.59,35.85,32800.0,35.59,35.87,35.59,35.85,32800.0
2014-05-14 14:00:00,35.84,35.85,35.63,35.71,34800.0,35.84,35.85,35.63,35.71,34800.0
2014-05-14 14:30:00,35.73,35.77,35.3,35.33,71200.0,35.73,35.77,35.3,35.33,71200.0
2014-05-14 15:00:00,35.34,35.49,35.3,35.43,35800.0,35.34,35.49,35.3,35.43,35800.0
2014-05-14 15:30:00,35.44,35.44,35.14,35.27,104900.0,35.44,35.44,35.14,35.27,104900.0
2014-05-15 09:30:00,34.99,35.03,34.0,34.27,60600.0,34.99,35.03,34.0,34.27,60600.0
2014-05-15 10:00:00,34.21,34.21,33.66,33.89,62000.0,34.21,34.21,33.66,33.89,62000.0
2014-05-15 10:30:00,33.9,34.27,33.75,34.24,55200.0,33.9,34.27,33.75,34.24,55200.0
2014-05-15 11:00:00,34.25,34.34,33.99,33.99,117300.0,34.25,34.34,33.99,33.99,117300.0
2014-05-15 11:30:00,34.03,34.14,33.92,34.02,27300.0,34.03,34.14,33.92,34.02,27300.0
2014-05-15 12:00:00,34.02,34.15,33.87,33.96,29800.0,34.02,34.15,33.87,33.96,29800.0
2014-05-15 12:30:00,33.97,34.3,33.96,34.2,20400.0,33.97,34.3,33.96,34.2,20400.0
2014-05-15 13:00:00,34.16,34.26,34.06,34.14,22100.0,34.16,34.26,34.06,34.14,22100.0
2014-05-15 13:30:00,34.13,34.38,34.1,34.38,25100.0,34.13,34.38,34.1,34.38,25100.0
2014-05-15 14:00:00,34.38,34.82,34.38,34.79,77200.0,34.38,34.82,34.38,34.79,77200.0
2014-05-15 14:30:00,34.8,35.04,34.78,35.02,27400.0,34.8,35.04,34.78,35.02,27400.0
2014-05-15 15:00:00,35.03,35.31,34.98,35.28,69900.0,35.03,35.31,34.98,35.28,69900.0
2014-05-15 15:30:00,35.29,35.46,35.26,35.35,124700.0,35.29,35.46,35.26,35.35,124700.0
2014-05-16 09:30:00,35.39,35.8,34.96,35.38,40000.0,35.39,35.8,34.96,35.38,40000.0
2014-05-16 10:00:00,35.34,35.41,35.12,35.23,54100.0,35.34,35.41,35.12,35.23,54100.0
2014-05-16 10:30:00,35.22,35.96,35.2,35.93,99400.0,35.22,35.96,35.2,35.93,99400.0
2014-05-16 11:00:00,35.93,36.0,35.63,35.75,75200.0,35.93,36.0,35.63,35.75,75200.0
2014-05-16 11:30:00,35.76,35.89,35.56,35.59,34600.0,35.76,35.89,35.56,35.59,34600.0
2014-05-16 12:00:00,35.6,35.64,35.44,35.54,46000.0,35.6,35.64,35.44,35.54,46000.0
2014-05-16 12:30:00,35.51,35.67,35.44,35.45,110600.0,35.51,35.67,35.44,35.45,110600.0
2014-05-16 13:00:00,35.45,35.59,35.3,35.5,45000.0,35.45,35.59,35.3,35.5,45000.0
2014-05-16 13:30:00,35.5,35.6,35.4,35.56,39100.0,35.5,35.6,35.4,35.56,39100.0
2014-05-16 14:00:00,35.56,35.61,35.48,35.52,30000.0,35.56,35.61,35.48,35.52,30000.0
2014-05-16 14:30:00,35.55,35.77,35.49,35.75,48500.0,35.55,35.77,35.49,35.75,48500.0
2014-05-16 15:00:00,35.72,35.92,35.71,35.76,51800.0,35.72,35.92,35.71,35.76,51800.0
2014-05-16 15:30:00,35.76,35.9,35.72,35.89,85200.0,35.76,35.9,35.72,35.89,85200.0
2014-05-19 09:30:00,35.77,36.46,35.68,36.46,44500.0,35.77,36.46,35.68,36.46,44500.0
2014-05-19 10:00:00,36.48,36.67,36.25,36.55,39800.0,36.48,36.67,36.25,36.55,39800.0
2014-05-19 10:30:00,36.56,37.29,36.5,37.24,51000.0,36.56,37.29,36.5,37.24,51000.0
2014-05-19 11:00:00,37.27,37.39,36.89,36.93,75700.0,37.27,37.39,36.89,36.93,75700.0
2014-05-19 11:30:00,36.93,37.19,36.93,37.09,39700.0,36.93,37.19,36.93,37.09,39700.0
2014-05-19 12:00:00,37.08,37.3,37.07,37.24,88400.0,37.08,37.3,37.07,37.24,88400.0
2014-05-19 12:30:00,37.24,37.49,37.19,37.43,55300.0,37.24,37.49,37.19,37.43,55300.0
2014-05-19 13:00:00,37.45,37.66,37.17,37.22,56900.0,37.45,37.66,37.17,37.22,56900.0
2014-05-19 13:30:00,37.23,37.46,37.06,37.46,43500.0,37.23,37.46,37.06,37.46,43500.0
2014-05-19 14:00:00,37.41,37.59,37.29,37.59,53100.0,37.41,37.59,37.29,37.59,53100.0
2014-05-19 14:30:00,37.59,37.82,37.56,37.79,80800.0,37.59,37.82,37.56,37.79,80800.0
2014-05-19 15:00:00,37.78,37.84,37.58,37.62,219200.0,37.78,37.84,37.58,37.62,219200.0
2014-05-19 15:30:00,37.64,37.69,37.53,37.58,173100.0,37.64,37.69,37.53,37.58,173100.0
2014-05-20 09:30:00,37.38,37.38,36.49,36.7,36300.0,37.38,37.38,36.49,36.7,36300.0
2014-05-20 10:00:00,36.78,37.15,36.76,37.02,47700.0,36.78,37.15,36.76,37.02,47700.0
2014-05-20 10:30:00,37.06,37.3,36.95,37.25,30400.0,37.06,37.3,36.95,37.25,30400.0
2014-05-20 11:00:00,37.26,37.26,36.94,37.06,33100.0,37.26,37.26,36.94,37.06,33100.0
2014-05-20 11:30:00,37.06,37.7,37.06,37.55,34400.0,37.06,37.7,37.06,37.55,34400.0
2014-05-20 12:00:00,37.52,37.52,37.14,37.38,35000.0,37.52,37.52,37.14,37.38,35000.0
2014-05-20 12:30:00,37.36,37.46,37.15,37.21,78300.0,37.36,37.46,37.15,37.21,78300.0
2014-05-20 13:00:00,37.23,37.25,36.96,37.08,44400.0,37.23,37.25,36.96,37.08,44400.0
2014-05-20 13:30:00,37.09,37.1,36.97,37.06,39000.0,37.09,37.1,36.97,37.06,39000.0
2014-05-20 14:00:00,37.06,37.19,37.01,37.12,36500.0,37.06,37.19,37.01,37.12,36500.0
2014-05-20 14:30:00,37.14,37.27,37.05,37.18,92200.0,37.14,37.27,37.05,37.18,92200.0
2014-05-20 15:00:00,37.16,37.4,37.12,37.38,38400.0,37.16,37.4,37.12,37.38,38400.0
2014-05-20 15:30:00,37.38,37.57,37.33,37.45,134500.0,37.38,37.57,37.33,37.45,134500.0
2014-05-21 09:30:00,37.69,38.13,37.19,37.89,81800.0,37.69,38.13,37.19,37.89,81800.0
2014-05-21 10:00:00,37.9,37.92,37.56,37.65,48700.0,37.9,37.92,37.56,37.65,48700.0
2014-05-21 10:30:00,37.65,37.71,37.45,37.49,42600.0,37.65,37.71,37.45,37.49,42600.0
2014-05-21 11:00:00,37.48,37.54,37.1,37.1,23600.0,37.48,37.54,37.1,37.1,23600.0
2014-05-21 11:30:00,37.1,37.47,37.08,37.41,76300.0,37.1,37.47,37.08,37.41,76300.0
2014-05-21 12:00:00,37.41,37.58,37.4,37.58,18400.0,37.41,37.58,37.4,37.58,18400.0
2014-05-21 12:30:00,37.57,37.63,37.44,37.56,17400.0,37.57,37.63,37.44,37.56,17400.0
2014-05-21 13:00:00,37.56,37.65,37.44,37.45,15600.0,37.56,37.65,37.44,37.45,15600.0
2014-05-21 13:30:00,37.46,37.56,37.45,37.49,18700.0,37.46,37.56,37.45,37.49,18700.0
2014-05-21 14:00:00,37.49,37.68,37.36,37.54,25000.0,37.49,37.68,37.36,37.54,25000.0
2014-05-21 14:30:00,37.5,37.56,37.46,37.52,13700.0,37.5,37.56,37.46,37.52,13700.0
2014-05-21 15:00:00,37.52,37.59,37.48,37.5,16600.0,37.52,37.59,37.48,37.5,16600.0
2014-05-21 15:30:00,37.51,37.52,37.44,37.5,51900.0,37.51,37.52,37.44,37.5,51900.0
2014-05-22 09:30:00,37.43,37.88,37.17,37.84,55100.0,37.43,37.88,37.17,37.84,55100.0
2014-05-22 10:00:00,37.76,37.77,37.33,37.66,14900.0,37.76,37.77,37.33,37.66,14900.0
2014-05-22 10:30:00,37.63,38.28,37.63,38.16,27800.0,37.63,38.28,37.63,38.16,27800.0
2014-05-22 11:00:00,38.15,38.49,38.15,38.41,26700.0,38.15,38.49,38.15,38.41,26700.0
2014-05-22 11:30:00,38.44,38.71,38.38,38.57,36500.0,38.44,38.71,38.38,38.57,36500.0
2014-05-22 12:00:00,38.53,38.64,38.42,38.57,24300.0,38.53,38.64,38.42,38.57,24300.0
2014-05-22 12:30:00,38.54,38.64,38.46,38.51,33300.0,38.54,38.64,38.46,38.51,33300.0
2014-05-22 13:00:00,38.53,38.58,38.37,38.51,199400.0,38.53,38.58,38.37,38.51,199400.0
2014-05-22 13:30:00,38.5,38.51,38.24,38.37,33700.0,38.5,38.51,38.24,38.37,33700.0
2014-05-22 14:00:00,38.37,38.41,38.3,38.32,11300.0,38.37,38.41,38.3,38.32,11300.0
2014-05-22 14:30:00,38.29,38.42,38.29,38.38,276400.0,38.29,38.42,38.29,38.38,276400.0
2014-05-22 15:00:00,38.39,38.43,38.25,38.36,62900.0,38.39,38.43,38.25,38.36,62900.0
2014-05-22 15:30:00,38.36,38.46,38.31,38.32,85600.0,38.36,38.46,38.31,38.32,85600.0
2014-05-23 09:30:00,38.24,38.36,37.8,38.06,27100.0,38.24,38.36,37.8,38.06,27100.0
2014-05-23 10:00:00,38.05,38.34,38.04,38.34,13200.0,38.05,38.34,38.04,38.34,13200.0
2014-05-23 10:30:00,38.38,38.53,38.31,38.32,31000.0,38.38,38.53,38.31,38.32,31000.0
2014-05-23 11:00:00,38.34,38.43,38.28,38.3,19800.0,38.34,38.43,38.28,38.3,19800.0
2014-05-23 11:30:00,38.32,38.42,38.22,38.27,28100.0,38.32,38.42,38.22,38.27,28100.0
2014-05-23 12:00:00,38.29,38.4,38.27,38.32,14200.0,38.29,38.4,38.27,38.32,14200.0
2014-05-23 12:30:00,38.32,38.4,38.32,38.4,6900.0,38.32,38.4,38.32,38.4,6900.0
2014-05-23 13:00:00,38.41,38.43,38.32,38.38,34000.0,38.41,38.43,38.32,38.38,34000.0
2014-05-23 13:30:00,38.39,38.45,38.35,38.38,7900.0,38.39,38.45,38.35,38.38,7900.0
2014-05-23 14:00:00,38.37,38.46,38.37,38.41,10400.0,38.37,38.46,38.37,38.41,10400.0
2014-05-23 14:30:00,38.41,38.54,38.41,38.49,10300.0,38.41,38.54,38.41,38.49,10300.0
2014-05-23 15:00:00,38.52,38.6,38.5,38.58,16800.0,38.52,38.6,38.5,38.58,16800.0
2014-05-23 15:30:00,38.57,38.6,38.54,38.56,32300.0,38.57,38.6,38.54,38.56,32300.0
2014-05-27 09:30:00,40.17,40.46,39.66,40.24,128500.0,40.17,40.46,39.66,40.24,128500.0
2014-05-27 10:00:00,40.28,40.28,39.96,40.22,65900.0,40.28,40.28,39.96,40.22,65900.0
2014-05-27 10:30:00,40.27,40.29,40.06,40.27,41000.0,40.27,40.29,40.06,40.27,41000.0
2014-05-27 11:00:00,40.31,40.68,40.3,40.59,57900.0,40.31,40.68,40.3,40.59,57900.0
2014-05-27 11:30:00,40.62,40.74,40.31,40.32,33900.0,40.62,40.74,40.31,40.32,33900.0
2014-05-27 12:00:00,40.31,40.67,40.28,40.38,35100.0,40.31,40.67,40.28,40.38,35100.0
2014-05-27 12:30:00,40.4,40.4,40.22,40.3,33200.0,40.4,40.4,40.22,40.3,33200.0
2014-05-27 13:00:00,40.3,40.3,39.9,39.91,45900.0,40.3,40.3,39.9,39.91,45900.0
2014-05-27 13:30:00,39.91,40.09,39.78,39.92,114500.0,39.91,40.09,39.78,39.92,114500.0
2014-05-27 14:00:00,39.95,40.13,39.87,39.89,72000.0,39.95,40.13,39.87,39.89,72000.0
2014-05-27 14:30:00,39.89,40.06,39.82,39.93,99200.0,39.89,40.06,39.82,39.93,99200.0
2014-05-27 15:00:00,39.94,39.94,39.8,39.8,45400.0,39.94,39.94,39.8,39.8,45400.0
2014-05-27 15:30:00,39.8,39.94,39.77,39.8,154900.0,39.8,39.94,39.77,39.8,154900.0
2014-05-28 09:30:00,39.68,39.68,39.02,39.16,56400.0,39.68,39.68,39.02,39.16,56400.0
2014-05-28 10:00:00,39.11,39.41,39.0,39.39,94300.0,39.11,39.41,39.0,39.39,94300.0
2014-05-28 10:30:00,39.37,39.37,38.8,38.92,15700.0,39.37,39.37,38.8,38.92,15700.0
2014-05-28 11:00:00,38.98,39.24,38.95,39.1,19700.0,38.98,39.24,38.95,39.1,19700.0
2014-05-28 11:30:00,39.06,39.33,39.01,39.01,24500.0,39.06,39.33,39.01,39.01,24500.0
2014-05-28 12:00:00,39.01,39.13,39.0,39.0,30000.0,39.01,39.13,39.0,39.0,30000.0
2014-05-28 12:30:00,38.99,39.0,38.91,38.96,31100.0,38.99,39.0,38.91,38.96,31100.0
2014-05-28 13:00:00,38.95,39.03,38.88,38.9,16500.0,38.95,39.03,38.88,38.9,16500.0
2014-05-28 13:30:00,38.93,39.12,38.92,39.06,11600.0,38.93,39.12,38.92,39.06,11600.0
2014-05-28 14:00:00,39.08,39.11,39.02,39.11,12100.0,39.08,39.11,39.02,39.11,12100.0
2014-05-28 14:30:00,39.08,39.15,39.02,39.12,15500.0,39.08,39.15,39.02,39.12,15500.0
2014-05-28 15:00:00,39.13,39.24,39.1,39.12,16600.0,39.13,39.24,39.1,39.12,16600.0
2014-05-28 15:30:00,39.1,39.22,39.1,39.18,52400.0,39.1,39.22,39.1,39.18,52400.0
2014-05-29 09:30:00,39.18,39.45,39.11,39.35,20900.0,39.18,39.45,39.11,39.35,20900.0
2014-05-29 10:00:00,39.35,39.36,39.09,39.1,78400.0,39.35,39.36,39.09,39.1,78400.0
2014-05-29 10:30:00,39.1,39.11,38.82,38.83,16200.0,39.1,39.11,38.82,38.83,16200.0
2014-05-29 11:00:00,38.85,39.21,38.82,39.06,32500.0,38.85,39.21,38.82,39.06,32500.0
2014-05-29 11:30:00,39.12,39.28,39.1,39.23,19900.0,39.12,39.28,39.1,39.23,19900.0
2014-05-29 12:00:00,39.22,39.37,39.2,39.32,29700.0,39.22,39.37,39.2,39.32,29700.0
2014-05-29 12:30:00,39.31,39.32,39.24,39.26,8200.0,39.31,39.32,39.24,39.26,8200.0
2014-05-29 13:00:00,39.26,39.3,39.19,39.25,54200.0,39.26,39.3,39.19,39.25,54200.0
2014-05-29 13:30:00,39.28,39.3,39.19,39.2,23000.0,39.28,39.3,39.19,39.2,23000.0
2014-05-29 14:00:00,39.2,39.2,39.07,39.1,14300.0,39.2,39.2,39.07,39.1,14300.0
2014-05-29 14:30:00,39.08,39.15,39.07,39.11,33900.0,39.08,39.15,39.07,39.11,33900.0
2014-05-29 15:00:00,39.12,39.16,39.09,39.15,44700.0,39.12,39.16,39.09,39.15,44700.0
2014-05-29 15:30:00,39.14,39.16,39.1,39.15,74200.0,39.14,39.16,39.1,39.15,74200.0
2014-05-30 09:30:00,39.22,39.22,38.56,38.56,23800.0,39.22,39.22,38.56,38.56,23800.0
2014-05-30 10:00:00,38.55,38.67,38.34,38.43,23500.0,38.55,38.67,38.34,38.43,23500.0
2014-05-30 10:30:00,38.42,38.46,38.11,38.18,29500.0,38.42,38.46,38.11,38.18,29500.0
2014-05-30 11:00:00,38.18,38.21,37.96,37.99,39000.0,38.18,38.21,37.96,37.99,39000.0
2014-05-30 11:30:00,37.96,37.97,37.77,37.87,42200.0,37.96,37.97,37.77,37.87,42200.0
2014-05-30 12:00:00,37.86,38.11,37.86,38.02,83900.0,37.86,38.11,37.86,38.02,83900.0
2014-05-30 12:30:00,38.02,38.02,37.58,37.64,40700.0,38.02,38.02,37.58,37.64,40700.0
2014-05-30 13:00:00,37.66,37.79,37.52,37.52,22100.0,37.66,37.79,37.52,37.52,22100.0
2014-05-30 13:30:00,37.53,37.58,37.43,37.49,30700.0,37.53,37.58,37.43,37.49,30700.0
2014-05-30 14:00:00,37.49,37.73,37.47,37.48,51800.0,37.49,37.73,37.47,37.48,51800.0
2014-05-30 14:30:00,37.5,37.65,37.43,37.62,82600.0,37.5,37.65,37.43,37.62,82600.0
2014-05-30 15:00:00,37.63,37.74,37.57,37.66,38300.0,37.63,37.74,37.57,37.66,38300.0
2014-05-30 15:30:00,37.66,37.79,37.65,37.77,96600.0,37.66,37.79,37.65,37.77,96600.0
2014-06-02 09:30:00,37.79,38.04,37.54,37.55,131500.0,37.79,38.04,37.54,37.55,131500.0
2014-06-02 10:00:00,37.5,37.6,37.26,37.33,57700.0,37.5,37.6,37.26,37.33,57700.0
2014-06-02 10:30:00,37.32,37.49,37.22,37.38,47600.0,37.32,37.49,37.22,37.38,47600.0
2014-06-02 11:00:00,37.34,37.5,37.27,37.5,50500.0,37.34,37.5,37.27,37.5,50500.0
2014-06-02 11:30:00,37.47,37.5,37.22,37.22,46800.0,37.47,37.5,37.22,37.22,46800.0
2014-06-02 12:00:00,37.26,37.3,37.02,37.08,62500.0,37.26,37.3,37.02,37.08,62500.0
2014-06-02 12:30:00,37.09,37.11,36.61,36.64,100900.0,37.09,37.11,36.61,36.64,100900.0
2014-06-02 13:00:00,36.64,36.77,36.47,36.58,56400.0,36.64,36.77,36.47,36.58,56400.0
2014-06-02 13:30:00,36.58,36.63,36.33,36.45,92500.0,36.58,36.63,36.33,36.45,92500.0
2014-06-02 14:00:00,36.45,36.45,35.87,36.08,202200.0,36.45,36.45,35.87,36.08,202200.0
2014-06-02 14:30:00,36.08,36.41,36.08,36.38,87800.0,36.08,36.41,36.08,36.38,87800.0
2014-06-02 15:00:00,36.37,36.71,36.3,36.49,113100.0,36.37,36.71,36.3,36.49,113100.0
2014-06-02 15:30:00,36.51,36.95,36.45,36.93,213000.0,36.51,36.95,36.45,36.93,213000.0
2014-06-03 09:30:00,36.99,40.95,36.0,38.18,875500.0,36.99,40.95,36.0,38.18,875500.0
2014-06-03 10:00:00,38.18,39.0,37.55,38.63,342800.0,38.18,39.0,37.55,38.63,342800.0
2014-06-03 10:30:00,38.65,38.8,38.01,38.28,215200.0,38.65,38.8,38.01,38.28,215200.0
2014-06-03 11:00:00,38.31,38.48,38.16,38.26,106800.0,38.31,38.48,38.16,38.26,106800.0
2014-06-03 11:30:00,38.26,38.45,38.12,38.26,197900.0,38.26,38.45,38.12,38.26,197900.0
2014-06-03 12:00:00,38.25,38.29,37.63,37.83,117700.0,38.25,38.29,37.63,37.83,117700.0
2014-06-03 12:30:00,37.84,37.84,37.37,37.43,235500.0,37.84,37.84,37.37,37.43,235500.0
2014-06-03 13:00:00,37.42,37.46,37.14,37.35,188300.0,37.42,37.46,37.14,37.35,188300.0
2014-06-03 13:30:00,37.33,37.56,37.24,37.38,173600.0,37.33,37.56,37.24,37.38,173600.0
2014-06-03 14:00:00,37.37,37.68,37.27,37.49,97400.0,37.37,37.68,37.27,37.49,97400.0
2014-06-03 14:30:00,37.49,37.51,37.3,37.34,72100.0,37.49,37.51,37.3,37.34,72100.0
2014-06-03 15:00:00,37.34,37.41,37.09,37.14,121700.0,37.34,37.41,37.09,37.14,121700.0
2014-06-03 15:30:00,37.13,37.35,36.99,37.07,260800.0,37.13,37.35,36.99,37.07,260800.0
2014-06-04 09:30:00,36.99,37.5,36.86,37.35,142400.0,36.99,37.5,36.86,37.35,142400.0
2014-06-04 10:00:00,37.35,37.35,36.89,37.09,99800.0,37.35,37.35,36.89,37.09,99800.0
2014-06-04 10:30:00,37.06,37.06,36.45,36.82,97900.0,37.06,37.06,36.45,36.82,97900.0
2014-06-04 11:00:00,36.81,36.88,36.5,36.74,32200.0,36.81,36.88,36.5,36.74,32200.0
2014-06-04 11:30:00,36.73,37.06,36.68,36.98,70000.0,36.73,37.06,36.68,36.98,70000.0
2014-06-04 12:00:00,36.97,37.0,36.8,36.83,67300.0,36.97,37.0,36.8,36.83,67300.0
2014-06-04 12:30:00,36.82,36.83,36.7,36.73,28300.0,36.82,36.83,36.7,36.73,28300.0
2014-06-04 13:00:00,36.72,36.78,36.64,36.7,23300.0,36.72,36.78,36.64,36.7,23300.0
2014-06-04 13:30:00,36.69,36.7,36.39,36.45,69000.0,36.69,36.7,36.39,36.45,69000.0
2014-06-04 14:00:00,36.45,36.51,36.42,36.43,47500.0,36.45,36.51,36.42,36.43,47500.0
2014-06-04 14:30:00,36.43,36.51,36.42,36.47,39600.0,36.43,36.51,36.42,36.47,39600.0
2014-06-04 15:00:00,36.47,36.49,36.37,36.38,332000.0,36.47,36.49,36.37,36.38,332000.0
2014-06-04 15:30:00,36.38,36.6,36.38,36.55,322900.0,36.38,36.6,36.38,36.55,322900.0
2014-06-05 09:30:00,36.7,36.78,36.42,36.78,110600.0,36.7,36.78,36.42,36.78,110600.0
2014-06-05 10:00:00,36.73,36.78,36.44,36.56,31100.0,36.73,36.78,36.44,36.56,31100.0
2014-06-05 10:30:00,36.57,36.73,36.51,36.62,32200.0,36.57,36.73,36.51,36.62,32200.0
2014-06-05 11:00:00,36.6,36.76,36.56,36.75,35500.0,36.6,36.76,36.56,36.75,35500.0
2014-06-05 11:30:00,36.75,37.05,36.73,36.9,67700.0,36.75,37.05,36.73,36.9,67700.0
2014-06-05 12:00:00,36.9,37.0,36.87,36.9,139300.0,36.9,37.0,36.87,36.9,139300.0
2014-06-05 12:30:00,36.92,37.12,36.89,37.09,128800.0,36.92,37.12,36.89,37.09,128800.0
2014-06-05 13:00:00,37.08,37.33,37.08,37.25,30700.0,37.08,37.33,37.08,37.25,30700.0
2014-06-05 13:30:00,37.25,37.27,37.11,37.18,34000.0,37.25,37.27,37.11,37.18,34000.0
2014-06-05 14:00:00,37.17,37.59,37.17,37.48,37400.0,37.17,37.59,37.17,37.48,37400.0
2014-06-05 14:30:00,37.5,37.83,37.48,37.71,94100.0,37.5,37.83,37.48,37.71,94100.0
2014-06-05 15:00:00,37.72,37.92,37.69,37.79,77000.0,37.72,37.92,37.69,37.79,77000.0
2014-06-05 15:30:00,37.8,37.91,37.71,37.76,163400.0,37.8,37.91,37.71,37.76,163400.0
2014-06-06 09:30:00,38.06,38.42,37.98,38.42,87500.0,38.06,38.42,37.98,38.42,87500.0
2014-06-06 10:00:00,38.42,38.45,38.08,38.2,15100.0,38.42,38.45,38.08,38.2,15100.0
2014-06-06 10:30:00,38.25,38.4,38.22,38.34,37400.0,38.25,38.4,38.22,38.34,37400.0
2014-06-06 11:00:00,38.32,38.32,38.26,38.29,17900.0,38.32,38.32,38.26,38.29,17900.0
2014-06-06 11:30:00,38.27,38.3,38.23,38.25,38700.0,38.27,38.3,38.23,38.25,38700.0
2014-06-06 12:00:00,38.26,38.3,38.24,38.3,30100.0,38.26,38.3,38.24,38.3,30100.0
2014-06-06 12:30:00,38.29,38.38,38.22,38.25,64800.0,38.29,38.38,38.22,38.25,64800.0
2014-06-06 13:00:00,38.24,38.61,38.22,38.6,77600.0,38.24,38.61,38.22,38.6,77600.0
2014-06-06 13:30:00,38.61,38.61,38.29,38.41,55600.0,38.61,38.61,38.29,38.41,55600.0
2014-06-06 14:00:00,38.38,38.55,38.37,38.55,27900.0,38.38,38.55,38.37,38.55,27900.0
2014-06-06 14:30:00,38.53,38.53,38.44,38.48,28200.0,38.53,38.53,38.44,38.48,28200.0
2014-06-06 15:00:00,38.47,38.48,38.37,38.42,32800.0,38.47,38.48,38.37,38.42,32800.0
2014-06-06 15:30:00,38.42,38.44,38.34,38.42,70500.0,38.42,38.44,38.34,38.42,70500.0
2014-06-09 09:30:00,38.26,38.31,38.02,38.2,102200.0,38.26,38.31,38.02,38.2,102200.0
2014-06-09 10:00:00,38.29,38.46,38.14,38.42,85900.0,38.29,38.46,38.14,38.42,85900.0
2014-06-09 10:30:00,38.43,38.66,38.25,38.64,54000.0,38.43,38.66,38.25,38.64,54000.0
2014-06-09 11:00:00,38.64,38.88,38.5,38.8,30200.0,38.64,38.88,38.5,38.8,30200.0
2014-06-09 11:30:00,38.83,39.15,38.81,39.03,55500.0,38.83,39.15,38.81,39.03,55500.0
2014-06-09 12:00:00,39.08,39.15,39.04,39.14,34900.0,39.08,39.15,39.04,39.14,34900.0
2014-06-09 12:30:00,39.12,39.15,39.07,39.14,33900.0,39.12,39.15,39.07,39.14,33900.0
2014-06-09 13:00:00,39.14,39.21,38.82,38.83,62700.0,39.14,39.21,38.82,38.83,62700.0
2014-06-09 13:30:00,38.84,38.92,38.75,38.75,19600.0,38.84,38.92,38.75,38.75,19600.0
2014-06-09 14:00:00,38.75,38.77,38.57,38.6,31900.0,38.75,38.77,38.57,38.6,31900.0
2014-06-09 14:30:00,38.6,38.76,38.57,38.72,36500.0,38.6,38.76,38.57,38.72,36500.0
2014-06-09 15:00:00,38.72,38.79,38.7,38.76,177300.0,38.72,38.79,38.7,38.76,177300.0
2014-06-09 15:30:00,38.76,38.76,38.44,38.45,168400.0,38.76,38.76,38.44,38.45,168400.0
2014-06-10 09:30:00,38.55,39.32,38.55,38.7,116700.0,38.55,39.32,38.55,38.7,116700.0
2014-06-10 10:00:00,38.71,38.71,38.33,38.51,28100.0,38.71,38.71,38.33,38.51,28100.0
2014-06-10 10:30:00,38.5,38.54,38.38,38.41,29900.0,38.5,38.54,38.38,38.41,29900.0
2014-06-10 11:00:00,38.43,38.46,38.3,38.31,25000.0,38.43,38.46,38.3,38.31,25000.0
2014-06-10 11:30:00,38.27,38.38,38.22,38.25,31400.0,38.27,38.38,38.22,38.25,31400.0
2014-06-10 12:00:00,38.24,38.24,38.14,38.2,21300.0,38.24,38.24,38.14,38.2,21300.0
2014-06-10 12:30:00,38.18,38.2,38.07,38.19,17300.0,38.18,38.2,38.07,38.19,17300.0
2014-06-10 13:00:00,38.18,38.23,38.1,38.15,30600.0,38.18,38.23,38.1,38.15,30600.0
2014-06-10 13:30:00,38.17,38.31,38.17,38.3,20500.0,38.17,38.31,38.17,38.3,20500.0
2014-06-10 14:00:00,38.31,38.33,38.23,38.3,29800.0,38.31,38.33,38.23,38.3,29800.0
2014-06-10 14:30:00,38.3,38.3,38.22,38.22,18400.0,38.3,38.3,38.22,38.22,18400.0
2014-06-10 15:00:00,38.22,38.41,38.21,38.39,62000.0,38.22,38.41,38.21,38.39,62000.0
2014-06-10 15:30:00,38.41,38.45,38.34,38.37,93300.0,38.41,38.45,38.34,38.37,93300.0
2014-06-11 09:30:00,38.13,38.38,37.96,38.29,31400.0,38.13,38.38,37.96,38.29,31400.0
2014-06-11 10:00:00,38.36,38.75,38.28,38.63,52900.0,38.36,38.75,38.28,38.63,52900.0
2014-06-11 10:30:00,38.58,38.67,38.45,38.67,16200.0,38.58,38.67,38.45,38.67,16200.0
2014-06-11 11:00:00,38.67,38.75,38.67,38.68,102500.0,38.67,38.75,38.67,38.68,102500.0
2014-06-11 11:30:00,38.7,38.75,38.5,38.62,9900.0,38.7,38.75,38.5,38.62,9900.0
2014-06-11 12:00:00,38.56,38.56,38.34,38.37,8800.0,38.56,38.56,38.34,38.37,8800.0
2014-06-11 12:30:00,38.39,38.48,38.32,38.48,9200.0,38.39,38.48,38.32,38.48,9200.0
2014-06-11 13:00:00,38.49,38.49,38.3,38.41,11700.0,38.49,38.49,38.3,38.41,11700.0
2014-06-11 13:30:00,38.43,38.51,38.36,38.4,50200.0,38.43,38.51,38.36,38.4,50200.0
2014-06-11 14:00:00,38.38,38.39,38.08,38.29,20300.0,38.38,38.39,38.08,38.29,20300.0
2014-06-11 14:30:00,38.29,38.3,38.24,38.3,17400.0,38.29,38.3,38.24,38.3,17400.0
2014-06-11 15:00:00,38.31,38.32,38.2,38.31,25600.0,38.31,38.32,38.2,38.31,25600.0
2014-06-11 15:30:00,38.32,38.45,38.28,38.45,69400.0,38.32,38.45,38.28,38.45,69400.0
2014-06-12 09:30:00,38.38,38.38,37.77,38.26,15200.0,38.38,38.38,37.77,38.26,15200.0
2014-06-12 10:00:00,38.22,38.57,38.21,38.35,25400.0,38.22,38.57,38.21,38.35,25400.0
2014-06-12 10:30:00,38.33,38.64,38.26,38.63,15300.0,38.33,38.64,38.26,38.63,15300.0
2014-06-12 11:00:00,38.62,38.76,38.6,38.72,15600.0,38.62,38.76,38.6,38.72,15600.0
2014-06-12 11:30:00,38.74,38.75,38.65,38.74,12000.0,38.74,38.75,38.65,38.74,12000.0
2014-06-12 12:00:00,38.72,38.75,38.67,38.73,16600.0,38.72,38.75,38.67,38.73,16600.0
2014-06-12 12:30:00,38.74,38.75,38.55,38.62,14600.0,38.74,38.75,38.55,38.62,14600.0
2014-06-12 13:00:00,38.61,38.65,38.34,38.34,18800.0,38.61,38.65,38.34,38.34,18800.0
2014-06-12 13:30:00,38.36,38.37,38.23,38.33,26200.0,38.36,38.37,38.23,38.33,26200.0
2014-06-12 14:00:00,38.33,38.44,38.3,38.43,13000.0,38.33,38.44,38.3,38.43,13000.0
2014-06-12 14:30:00,38.43,38.45,38.28,38.33,23000.0,38.43,38.45,38.28,38.33,23000.0
2014-06-12 15:00:00,38.35,38.35,38.16,38.27,24000.0,38.35,38.35,38.16,38.27,24000.0
2014-06-12 15:30:00,38.26,38.28,38.07,38.28,61300.0,38.26,38.28,38.07,38.28,61300.0
2014-06-13 09:30:00,38.37,38.37,37.89,38.04,88400.0,38.37,38.37,37.89,38.04,88400.0
2014-06-13 10:00:00,38.09,38.1,37.56,38.05,55100.0,38.09,38.1,37.56,38.05,55100.0
2014-06-13 10:30:00,38.09,38.39,38.09,38.31,42800.0,38.09,38.39,38.09,38.31,42800.0
2014-06-13 11:00:00,38.32,38.4,38.22,38.23,24600.0,38.32,38.4,38.22,38.23,24600.0
2014-06-13 11:30:00,38.24,38.42,38.17,38.42,20200.0,38.24,38.42,38.17,38.42,20200.0
2014-06-13 12:00:00,38.41,38.49,38.3,38.3,34800.0,38.41,38.49,38.3,38.3,34800.0
2014-06-13 12:30:00,38.31,38.31,38.19,38.29,20600.0,38.31,38.31,38.19,38.29,20600.0
2014-06-13 13:00:00,38.29,38.33,38.22,38.3,22000.0,38.29,38.33,38.22,38.3,22000.0
2014-06-13 13:30:00,38.32,38.35,38.24,38.27,44400.0,38.32,38.35,38.24,38.27,44400.0
2014-06-13 14:00:00,38.28,38.3,38.24,38.25,56700.0,38.28,38.3,38.24,38.25,56700.0
2014-06-13 14:30:00,38.25,38.28,38.22,38.28,46500.0,38.25,38.28,38.22,38.28,46500.0
2014-06-13 15:00:00,38.27,38.29,38.09,38.12,55500.0,38.27,38.29,38.09,38.12,55500.0
2014-06-13 15:30:00,38.13,38.35,38.12,38.15,205000.0,38.13,38.35,38.12,38.15,205000.0
2014-06-16 09:30:00,38.15,38.67,38.06,38.5,70500.0,38.15,38.67,38.06,38.5,70500.0
2014-06-16 10:00:00,38.5,39.06,38.49,38.81,55200.0,38.5,39.06,38.49,38.81,55200.0
2014-06-16 10:30:00,38.82,39.0,38.74,38.81,51200.0,38.82,39.0,38.74,38.81,51200.0
2014-06-16 11:00:00,38.79,38.87,38.65,38.83,46800.0,38.79,38.87,38.65,38.83,46800.0
2014-06-16 11:30:00,38.83,39.09,38.66,39.08,41800.0,38.83,39.09,38.66,39.08,41800.0
2014-06-16 12:00:00,39.09,39.46,39.03,39.45,42400.0,39.09,39.46,39.03,39.45,42400.0
2014-06-16 12:30:00,39.46,39.58,39.36,39.56,44700.0,39.46,39.58,39.36,39.56,44700.0
2014-06-16 13:00:00,39.56,39.75,39.54,39.7,27000.0,39.56,39.75,39.54,39.7,27000.0
2014-06-16 13:30:00,39.71,39.81,39.38,39.44,39500.0,39.71,39.81,39.38,39.44,39500.0
2014-06-16 14:00:00,39.47,39.59,39.41,39.52,45100.0,39.47,39.59,39.41,39.52,45100.0
2014-06-16 14:30:00,39.54,39.54,39.46,39.48,58300.0,39.54,39.54,39.46,39.48,58300.0
2014-06-16 15:00:00,39.48,39.49,39.3,39.32,50400.0,39.48,39.49,39.3,39.32,50400.0
2014-06-16 15:30:00,39.31,39.46,39.31,39.41,104400.0,39.31,39.46,39.31,39.41,104400.0
2014-06-17 09:30:00,39.46,39.61,39.19,39.57,67000.0,39.46,39.61,39.19,39.57,67000.0
2014-06-17 10:00:00,39.58,39.71,39.31,39.32,121200.0,39.58,39.71,39.31,39.32,121200.0
2014-06-17 10:30:00,39.35,39.35,38.99,39.11,142400.0,39.35,39.35,38.99,39.11,142400.0
2014-06-17 11:00:00,39.13,39.37,39.03,39.34,100100.0,39.13,39.37,39.03,39.34,100100.0
2014-06-17 11:30:00,39.34,39.71,39.25,39.7,40900.0,39.34,39.71,39.25,39.7,40900.0
2014-06-17 12:00:00,39.69,39.85,39.66,39.7,28400.0,39.69,39.85,39.66,39.7,28400.0
2014-06-17 12:30:00,39.68,39.76,39.64,39.67,14100.0,39.68,39.76,39.64,39.67,14100.0
2014-06-17 13:00:00,39.69,39.73,39.63,39.67,16800.0,39.69,39.73,39.63,39.67,16800.0
2014-06-17 13:30:00,39.64,39.77,39.63,39.74,18300.0,39.64,39.77,39.63,39.74,18300.0
2014-06-17 14:00:00,39.76,39.76,39.64,39.76,25200.0,39.76,39.76,39.64,39.76,25200.0
2014-06-17 14:30:00,39.75,39.77,39.63,39.67,40400.0,39.75,39.77,39.63,39.67,40400.0
2014-06-17 15:00:00,39.65,39.7,39.53,39.54,217400.0,39.65,39.7,39.53,39.54,217400.0
2014-06-17 15:30:00,39.54,39.69,39.49,39.57,102900.0,39.54,39.69,39.49,39.57,102900.0
2014-06-18 09:30:00,39.48,39.48,38.8,38.91,56200.0,39.48,39.48,38.8,38.91,56200.0
2014-06-18 10:00:00,38.94,39.05,38.83,39.01,27300.0,38.94,39.05,38.83,39.01,27300.0
2014-06-18 10:30:00,39.02,39.04,38.84,38.84,119600.0,39.02,39.04,38.84,38.84,119600.0
2014-06-18 11:00:00,38.77,38.91,38.71,38.89,15300.0,38.77,38.91,38.71,38.89,15300.0
2014-06-18 11:30:00,38.89,38.89,38.43,38.62,160400.0,38.89,38.89,38.43,38.62,160400.0
2014-06-18 12:00:00,38.61,38.8,38.61,38.66,25400.0,38.61,38.8,38.61,38.66,25400.0
2014-06-18 12:30:00,38.67,38.84,38.65,38.83,18600.0,38.67,38.84,38.65,38.83,18600.0
2014-06-18 13:00:00,38.83,38.85,38.68,38.68,12300.0,38.83,38.85,38.68,38.68,12300.0
2014-06-18 13:30:00,38.68,38.8,38.64,38.78,24500.0,38.68,38.8,38.64,38.78,24500.0
2014-06-18 14:00:00,38.77,38.97,38.65,38.75,56300.0,38.77,38.97,38.65,38.75,56300.0
2014-06-18 14:30:00,38.76,38.87,38.57,38.81,127300.0,38.76,38.87,38.57,38.81,127300.0
2014-06-18 15:00:00,38.82,38.86,38.71,38.82,74600.0,38.82,38.86,38.71,38.82,74600.0
2014-06-18 15:30:00,38.8,38.91,38.8,38.85,68900.0,38.8,38.91,38.8,38.85,68900.0
2014-06-19 09:30:00,38.99,39.06,38.8,38.93,191700.0,38.99,39.06,38.8,38.93,191700.0
2014-06-19 10:00:00,38.94,39.0,38.84,38.93,77800.0,38.94,39.0,38.84,38.93,77800.0
2014-06-19 10:30:00,38.93,39.0,38.87,38.87,51400.0,38.93,39.0,38.87,38.87,51400.0
2014-06-19 11:00:00,38.89,38.97,38.87,38.87,50100.0,38.89,38.97,38.87,38.87,50100.0
2014-06-19 11:30:00,38.83,39.0,38.82,38.95,34500.0,38.83,39.0,38.82,38.95,34500.0
2014-06-19 12:00:00,38.96,39.0,38.96,38.97,13400.0,38.96,39.0,38.96,38.97,13400.0
2014-06-19 12:30:00,38.98,39.02,38.89,38.92,59800.0,38.98,39.02,38.89,38.92,59800.0
2014-06-19 13:00:00,38.93,38.93,38.65,38.66,78600.0,38.93,38.93,38.65,38.66,78600.0
2014-06-19 13:30:00,38.67,38.71,38.61,38.67,32000.0,38.67,38.71,38.61,38.67,32000.0
2014-06-19 14:00:00,38.66,38.94,38.66,38.9,27100.0,38.66,38.94,38.66,38.9,27100.0
2014-06-19 14:30:00,38.88,39.02,38.84,39.0,34000.0,38.88,39.02,38.84,39.0,34000.0
2014-06-19 15:00:00,39.0,39.1,39.0,39.03,69600.0,39.0,39.1,39.0,39.03,69600.0
2014-06-19 15:30:00,39.03,39.19,39.03,39.17,67500.0,39.03,39.19,39.03,39.17,67500.0
2014-06-20 09:30:00,39.2,39.2,39.01,39.1,208900.0,39.2,39.2,39.01,39.1,208900.0
2014-06-20 10:00:00,39.1,39.27,39.1,39.15,50600.0,39.1,39.27,39.1,39.15,50600.0
2014-06-20 10:30:00,39.16,39.22,39.12,39.2,27200.0,39.16,39.22,39.12,39.2,27200.0
2014-06-20 11:00:00,39.2,39.22,39.14,39.17,14900.0,39.2,39.22,39.14,39.17,14900.0
2014-06-20 11:30:00,39.17,39.21,39.12,39.18,37200.0,39.17,39.21,39.12,39.18,37200.0
2014-06-20 12:00:00,39.18,39.23,39.15,39.2,23000.0,39.18,39.23,39.15,39.2,23000.0
2014-06-20 12:30:00,39.2,39.23,39.16,39.2,19900.0,39.2,39.23,39.16,39.2,19900.0
2014-06-20 13:00:00,39.2,39.24,39.18,39.24,12100.0,39.2,39.24,39.18,39.24,12100.0
2014-06-20 13:30:00,39.22,39.36,39.19,39.22,63600.0,39.22,39.36,39.19,39.22,63600.0
2014-06-20 14:00:00,39.22,39.28,39.21,39.24,14400.0,39.22,39.28,39.21,39.24,14400.0
2014-06-20 14:30:00,39.24,39.42,39.22,39.41,26800.0,39.24,39.42,39.22,39.41,26800.0
2014-06-20 15:00:00,39.4,39.46,39.38,39.46,39500.0,39.4,39.46,39.38,39.46,39500.0
2014-06-20 15:30:00,39.46,39.5,39.43,39.49,99400.0,39.46,39.5,39.43,39.49,99400.0
2014-06-23 09:30:00,39.5,39.64,39.23,39.56,20300.0,39.5,39.64,39.23,39.56,20300.0
2014-06-23 10:00:00,39.51,39.86,39.5,39.68,32900.0,39.51,39.86,39.5,39.68,32900.0
2014-06-23 10:30:00,39.72,39.72,39.57,39.7,24300.0,39.72,39.72,39.57,39.7,24300.0
2014-06-23 11:00:00,39.68,39.73,39.47,39.5,40600.0,39.68,39.73,39.47,39.5,40600.0
2014-06-23 11:30:00,39.51,39.66,39.49,39.52,27000.0,39.51,39.66,39.49,39.52,27000.0
2014-06-23 12:00:00,39.51,39.71,39.48,39.71,19900.0,39.51,39.71,39.48,39.71,19900.0
2014-06-23 12:30:00,39.72,39.77,39.63,39.66,22700.0,39.72,39.77,39.63,39.66,22700.0
2014-06-23 13:00:00,39.7,39.79,39.6,39.65,22500.0,39.7,39.79,39.6,39.65,22500.0
2014-06-23 13:30:00,39.66,39.72,39.62,39.68,21300.0,39.66,39.72,39.62,39.68,21300.0
2014-06-23 14:00:00,39.69,39.72,39.61,39.66,26700.0,39.69,39.72,39.61,39.66,26700.0
2014-06-23 14:30:00,39.64,39.65,39.52,39.54,30000.0,39.64,39.65,39.52,39.54,30000.0
2014-06-23 15:00:00,39.53,39.54,39.33,39.33,36300.0,39.53,39.54,39.33,39.33,36300.0
2014-06-23 15:30:00,39.33,39.43,39.31,39.39,85600.0,39.33,39.43,39.31,39.39,85600.0
2014-06-24 09:30:00,39.42,39.87,39.27,39.85,57700.0,39.42,39.87,39.27,39.85,57700.0
2014-06-24 10:00:00,39.85,40.17,39.67,40.17,77900.0,39.85,40.17,39.67,40.17,77900.0
2014-06-24 10:30:00,40.17,40.41,40.15,40.32,39200.0,40.17,40.41,40.15,40.32,39200.0
2014-06-24 11:00:00,40.33,40.49,40.24,40.48,53600.0,40.33,40.49,40.24,40.48,53600.0
2014-06-24 11:30:00,40.48,40.51,40.4,40.4,32800.0,40.48,40.51,40.4,40.4,32800.0
2014-06-24 12:00:00,40.4,40.42,40.32,40.41,31100.0,40.4,40.42,40.32,40.41,31100.0
2014-06-24 12:30:00,40.4,40.42,40.14,40.22,49700.0,40.4,40.42,40.14,40.22,49700.0
2014-06-24 13:00:00,40.2,40.2,39.95,40.07,44100.0,40.2,40.2,39.95,40.07,44100.0
2014-06-24 13:30:00,40.03,40.17,40.03,40.1,30800.0,40.03,40.17,40.03,40.1,30800.0
2014-06-24 14:00:00,40.09,40.15,39.94,39.94,26300.0,40.09,40.15,39.94,39.94,26300.0
2014-06-24 14:30:00,39.96,39.96,39.78,39.91,27300.0,39.96,39.96,39.78,39.91,27300.0
2014-06-24 15:00:00,39.9,39.9,39.37,39.45,53100.0,39.9,39.9,39.37,39.45,53100.0
2014-06-24 15:30:00,39.47,39.57,39.4,39.47,70800.0,39.47,39.57,39.4,39.47,70800.0
2014-06-25 09:30:00,39.21,39.81,39.1,39.5,30900.0,39.21,39.81,39.1,39.5,30900.0
2014-06-25 10:00:00,39.5,39.72,39.41,39.5,34200.0,39.5,39.72,39.41,39.5,34200.0
2014-06-25 10:30:00,39.52,39.71,39.45,39.71,32900.0,39.52,39.71,39.45,39.71,32900.0
2014-06-25 11:00:00,39.7,39.74,39.56,39.59,25100.0,39.7,39.74,39.56,39.59,25100.0
2014-06-25 11:30:00,39.59,39.59,39.46,39.53,44000.0,39.59,39.59,39.46,39.53,44000.0
2014-06-25 12:00:00,39.55,39.65,39.55,39.64,18200.0,39.55,39.65,39.55,39.64,18200.0
2014-06-25 12:30:00,39.64,39.71,39.6,39.71,12900.0,39.64,39.71,39.6,39.71,12900.0
2014-06-25 13:00:00,39.72,39.84,39.71,39.78,15900.0,39.72,39.84,39.71,39.78,15900.0
2014-06-25 13:30:00,39.78,39.87,39.75,39.82,13700.0,39.78,39.87,39.75,39.82,13700.0
2014-06-25 14:00:00,39.84,39.9,39.8,39.88,18100.0,39.84,39.9,39.8,39.88,18100.0
2014-06-25 14:30:00,39.88,39.93,39.87,39.88,20300.0,39.88,39.93,39.87,39.88,20300.0
2014-06-25 15:00:00,39.87,39.9,39.82,39.84,27500.0,39.87,39.9,39.82,39.84,27500.0
2014-06-25 15:30:00,39.86,39.93,39.84,39.91,57300.0,39.86,39.93,39.84,39.91,57300.0
2014-06-26 09:30:00,39.99,40.08,39.88,39.97,45400.0,39.99,40.08,39.88,39.97,45400.0
2014-06-26 10:00:00,39.93,40.39,39.91,40.17,81100.0,39.93,40.39,39.91,40.17,81100.0
2014-06-26 10:30:00,40.17,40.2,39.98,40.03,31200.0,40.17,40.2,39.98,40.03,31200.0
2014-06-26 11:00:00,40.04,40.12,39.95,40.01,39300.0,40.04,40.12,39.95,40.01,39300.0
2014-06-26 11:30:00,40.02,40.23,40.0,40.1,19400.0,40.02,40.23,40.0,40.1,19400.0
2014-06-26 12:00:00,40.12,40.15,40.07,40.1,17200.0,40.12,40.15,40.07,40.1,17200.0
2014-06-26 12:30:00,40.1,40.18,40.1,40.12,11600.0,40.1,40.18,40.1,40.12,11600.0
2014-06-26 13:00:00,40.11,40.24,40.11,40.21,16100.0,40.11,40.24,40.11,40.21,16100.0
2014-06-26 13:30:00,40.22,40.24,40.11,40.11,18300.0,40.22,40.24,40.11,40.11,18300.0
2014-06-26 14:00:00,40.1,40.14,40.09,40.12,21700.0,40.1,40.14,40.09,40.12,21700.0
2014-06-26 14:30:00,40.1,40.17,40.07,40.17,24000.0,40.1,40.17,40.07,40.17,24000.0
2014-06-26 15:00:00,40.18,40.24,40.15,40.2,31700.0,40.18,40.24,40.15,40.2,31700.0
2014-06-26 15:30:00,40.2,40.28,40.2,40.25,49100.0,40.2,40.28,40.2,40.25,49100.0
2014-06-27 09:30:00,40.11,40.67,40.11,40.51,24100.0,40.11,40.67,40.11,40.51,24100.0
2014-06-27 10:00:00,40.45,40.56,40.37,40.53,79100.0,40.45,40.56,40.37,40.53,79100.0
2014-06-27 10:30:00,40.52,40.67,40.45,40.67,52600.0,40.52,40.67,40.45,40.67,52600.0
2014-06-27 11:00:00,40.68,40.82,40.68,40.79,50000.0,40.68,40.82,40.68,40.79,50000.0
2014-06-27 11:30:00,40.78,40.83,40.71,40.83,46100.0,40.78,40.83,40.71,40.83,46100.0
2014-06-27 12:00:00,40.83,40.85,40.71,40.77,11000.0,40.83,40.85,40.71,40.77,11000.0
2014-06-27 12:30:00,40.76,40.83,40.75,40.82,19800.0,40.76,40.83,40.75,40.82,19800.0
2014-06-27 13:00:00,40.83,40.84,40.69,40.69,26300.0,40.83,40.84,40.69,40.69,26300.0
2014-06-27 13:30:00,40.7,40.72,40.65,40.67,19400.0,40.7,40.72,40.65,40.67,19400.0
2014-06-27 14:00:00,40.69,40.78,40.52,40.58,27000.0,40.69,40.78,40.52,40.58,27000.0
2014-06-27 14:30:00,40.62,40.87,40.62,40.72,26900.0,40.62,40.87,40.62,40.72,26900.0
2014-06-27 15:00:00,40.71,40.85,40.62,40.83,48100.0,40.71,40.85,40.62,40.83,48100.0
2014-06-27 15:30:00,40.82,41.0,40.57,40.77,321000.0,40.82,41.0,40.57,40.77,321000.0
2014-06-30 09:30:00,40.56,40.84,40.41,40.49,50000.0,40.56,40.84,40.41,40.49,50000.0
2014-06-30 10:00:00,40.45,40.84,40.45,40.69,30600.0,40.45,40.84,40.45,40.69,30600.0
2014-06-30 10:30:00,40.69,40.82,40.55,40.79,48500.0,40.69,40.82,40.55,40.79,48500.0
2014-06-30 11:00:00,40.79,40.85,40.68,40.7,46800.0,40.79,40.85,40.68,40.7,46800.0
2014-06-30 11:30:00,40.71,40.71,40.58,40.7,53900.0,40.71,40.71,40.58,40.7,53900.0
2014-06-30 12:00:00,40.7,40.7,40.59,40.63,47800.0,40.7,40.7,40.59,40.63,47800.0
2014-06-30 12:30:00,40.63,40.77,40.59,40.71,29200.0,40.63,40.77,40.59,40.71,29200.0
2014-06-30 13:00:00,40.71,40.73,40.52,40.71,47200.0,40.71,40.73,40.52,40.71,47200.0
2014-06-30 13:30:00,40.7,40.77,40.67,40.71,42900.0,40.7,40.77,40.67,40.71,42900.0
2014-06-30 14:00:00,40.71,40.72,40.66,40.66,38800.0,40.71,40.72,40.66,40.66,38800.0
2014-06-30 14:30:00,40.67,40.7,40.64,40.66,25700.0,40.67,40.7,40.64,40.66,25700.0
2014-06-30 15:00:00,40.65,40.71,40.64,40.68,23600.0,40.65,40.71,40.64,40.68,23600.0
2014-06-30 15:30:00,40.67,40.71,40.59,40.67,104100.0,40.67,40.71,40.59,40.67,104100.0
2014-07-01 09:30:00,40.89,41.37,40.76,41.2,56900.0,40.89,41.37,40.76,41.2,56900.0
2014-07-01 10:00:00,41.16,41.23,40.79,40.83,34800.0,41.16,41.23,40.79,40.83,34800.0
2014-07-01 10:30:00,40.86,41.21,40.8,40.81,31500.0,40.86,41.21,40.8,40.81,31500.0
2014-07-01 11:00:00,40.83,40.88,40.49,40.73,44400.0,40.83,40.88,40.49,40.73,44400.0
2014-07-01 11:30:00,40.73,41.0,40.68,40.68,33700.0,40.73,41.0,40.68,40.68,33700.0
2014-07-01 12:00:00,40.69,40.75,40.1,40.25,112100.0,40.69,40.75,40.1,40.25,112100.0
2014-07-01 12:30:00,40.26,40.92,40.15,40.92,69200.0,40.26,40.92,40.15,40.92,69200.0
2014-07-01 13:00:00,40.92,41.17,40.89,41.15,24700.0,40.92,41.17,40.89,41.15,24700.0
2014-07-01 13:30:00,41.15,41.15,40.88,40.96,17000.0,41.15,41.15,40.88,40.96,17000.0
2014-07-01 14:00:00,40.96,40.96,40.73,40.74,18600.0,40.96,40.96,40.73,40.74,18600.0
2014-07-01 14:30:00,40.74,40.75,40.59,40.71,47000.0,40.74,40.75,40.59,40.71,47000.0
2014-07-01 15:00:00,40.7,40.7,40.56,40.57,57700.0,40.7,40.7,40.56,40.57,57700.0
2014-07-01 15:30:00,40.56,40.58,40.44,40.45,104600.0,40.56,40.58,40.44,40.45,104600.0
2014-07-02 09:30:00,40.37,40.44,40.09,40.37,31800.0,40.37,40.44,40.09,40.37,31800.0
2014-07-02 10:00:00,40.39,40.4,39.96,40.1,75100.0,40.39,40.4,39.96,40.1,75100.0
2014-07-02 10:30:00,40.09,40.26,40.08,40.22,14100.0,40.09,40.26,40.08,40.22,14100.0
2014-07-02 11:00:00,40.27,40.36,40.12,40.31,19700.0,40.27,40.36,40.12,40.31,19700.0
2014-07-02 11:30:00,40.33,40.58,40.33,40.36,18100.0,40.33,40.58,40.33,40.36,18100.0
2014-07-02 12:00:00,40.36,40.43,40.21,40.4,19700.0,40.36,40.43,40.21,40.4,19700.0
2014-07-02 12:30:00,40.39,40.41,40.32,40.37,8100.0,40.39,40.41,40.32,40.37,8100.0
2014-07-02 13:00:00,40.33,40.39,40.3,40.39,8600.0,40.33,40.39,40.3,40.39,8600.0
2014-07-02 13:30:00,40.39,40.43,40.34,40.38,15300.0,40.39,40.43,40.34,40.38,15300.0
2014-07-02 14:00:00,40.38,40.38,40.28,40.28,16600.0,40.38,40.38,40.28,40.28,16600.0
2014-07-02 14:30:00,40.28,40.33,40.19,40.19,14800.0,40.28,40.33,40.19,40.19,14800.0
2014-07-02 15:00:00,40.2,40.25,40.19,40.19,26300.0,40.2,40.25,40.19,40.19,26300.0
2014-07-02 15:30:00,40.2,40.22,40.12,40.19,56100.0,40.2,40.22,40.12,40.19,56100.0
2014-07-03 09:30:00,40.32,40.44,40.06,40.25,44500.0,40.32,40.44,40.06,40.25,44500.0
2014-07-03 10:00:00,40.29,40.37,40.15,40.29,14500.0,40.29,40.37,40.15,40.29,14500.0
2014-07-03 10:30:00,40.24,40.33,40.15,40.3,5200.0,40.24,40.33,40.15,40.3,5200.0
2014-07-03 11:00:00,40.31,40.38,40.17,40.33,17300.0,40.31,40.38,40.17,40.33,17300.0
2014-07-03 11:30:00,40.32,40.4,40.31,40.35,8900.0,40.32,40.4,40.31,40.35,8900.0
2014-07-03 12:00:00,40.34,40.44,40.29,40.39,11800.0,40.34,40.44,40.29,40.39,11800.0
2014-07-03 12:30:00,40.38,40.49,40.37,40.49,43400.0,40.38,40.49,40.37,40.49,43400.0
2014-07-07 09:30:00,40.22,40.22,39.51,39.64,67000.0,40.22,40.22,39.51,39.64,67000.0
2014-07-07 10:00:00,39.66,39.88,39.64,39.78,23600.0,39.66,39.88,39.64,39.78,23600.0
2014-07-07 10:30:00,39.75,39.86,39.72,39.77,29800.0,39.75,39.86,39.72,39.77,29800.0
2014-07-07 11:00:00,39.77,39.79,39.65,39.72,35700.0,39.77,39.79,39.65,39.72,35700.0
2014-07-07 11:30:00,39.7,39.71,39.37,39.37,56400.0,39.7,39.71,39.37,39.37,56400.0
2014-07-07 12:00:00,39.36,39.42,39.33,39.37,14000.0,39.36,39.42,39.33,39.37,14000.0
2014-07-07 12:30:00,39.36,39.39,39.19,39.2,22000.0,39.36,39.39,39.19,39.2,22000.0
2014-07-07 13:00:00,39.19,39.19,38.95,39.03,27000.0,39.19,39.19,38.95,39.03,27000.0
2014-07-07 13:30:00,39.06,39.08,38.86,38.87,22200.0,39.06,39.08,38.86,38.87,22200.0
2014-07-07 14:00:00,38.86,38.86,38.69,38.75,18400.0,38.86,38.86,38.69,38.75,18400.0
2014-07-07 14:30:00,38.75,38.75,38.68,38.69,30300.0,38.75,38.75,38.68,38.69,30300.0
2014-07-07 15:00:00,38.69,38.71,38.67,38.68,47500.0,38.69,38.71,38.67,38.68,47500.0
2014-07-07 15:30:00,38.69,38.84,38.67,38.76,103300.0,38.69,38.84,38.67,38.76,103300.0
2014-07-08 09:30:00,38.54,38.71,37.91,38.08,70100.0,38.54,38.71,37.91,38.08,70100.0
2014-07-08 10:00:00,38.05,38.09,37.72,37.78,104700.0,38.05,38.09,37.72,37.78,104700.0
2014-07-08 10:30:00,37.79,37.95,37.52,37.95,120700.0,37.79,37.95,37.52,37.95,120700.0
2014-07-08 11:00:00,37.92,37.92,37.74,37.8,56000.0,37.92,37.92,37.74,37.8,56000.0
2014-07-08 11:30:00,37.81,37.84,37.58,37.7,48400.0,37.81,37.84,37.58,37.7,48400.0
2014-07-08 12:00:00,37.71,37.82,37.64,37.82,49100.0,37.71,37.82,37.64,37.82,49100.0
2014-07-08 12:30:00,37.84,37.98,37.82,37.98,16000.0,37.84,37.98,37.82,37.98,16000.0
2014-07-08 13:00:00,37.99,38.05,37.88,37.97,78600.0,37.99,38.05,37.88,37.97,78600.0
2014-07-08 13:30:00,37.97,38.04,37.95,38.03,44200.0,37.97,38.04,37.95,38.03,44200.0
2014-07-08 14:00:00,38.03,38.03,37.92,38.01,16200.0,38.03,38.03,37.92,38.01,16200.0
2014-07-08 14:30:00,38.01,38.01,37.91,37.92,20800.0,38.01,38.01,37.91,37.92,20800.0
2014-07-08 15:00:00,37.92,37.98,37.9,37.93,27900.0,37.92,37.98,37.9,37.93,27900.0
2014-07-08 15:30:00,37.93,38.05,37.93,38.04,80400.0,37.93,38.05,37.93,38.04,80400.0
2014-07-09 09:30:00,38.08,38.49,38.08,38.33,44800.0,38.08,38.49,38.08,38.33,44800.0
2014-07-09 10:00:00,38.32,38.45,38.2,38.29,114200.0,38.32,38.45,38.2,38.29,114200.0
2014-07-09 10:30:00,38.33,38.63,38.32,38.55,17300.0,38.33,38.63,38.32,38.55,17300.0
2014-07-09 11:00:00,38.55,38.57,38.3,38.34,17200.0,38.55,38.57,38.3,38.34,17200.0
2014-07-09 11:30:00,38.34,38.34,38.16,38.3,25400.0,38.34,38.34,38.16,38.3,25400.0
2014-07-09 12:00:00,38.3,38.37,38.26,38.3,8000.0,38.3,38.37,38.26,38.3,8000.0
2014-07-09 12:30:00,38.3,38.32,38.24,38.32,21800.0,38.3,38.32,38.24,38.32,21800.0
2014-07-09 13:00:00,38.33,38.45,38.3,38.43,16800.0,38.33,38.45,38.3,38.43,16800.0
2014-07-09 13:30:00,38.43,38.57,38.4,38.52,12400.0,38.43,38.57,38.4,38.52,12400.0
2014-07-09 14:00:00,38.52,38.6,38.3,38.48,24700.0,38.52,38.6,38.3,38.48,24700.0
2014-07-09 14:30:00,38.47,38.48,38.31,38.33,14600.0,38.47,38.48,38.31,38.33,14600.0
2014-07-09 15:00:00,38.32,38.36,38.24,38.26,25500.0,38.32,38.36,38.24,38.26,25500.0
2014-07-09 15:30:00,38.26,38.33,38.16,38.18,60500.0,38.26,38.33,38.16,38.18,60500.0
2014-07-10 09:30:00,37.13,37.5,37.05,37.47,36200.0,37.13,37.5,37.05,37.47,36200.0
2014-07-10 10:00:00,37.43,37.72,37.43,37.72,22500.0,37.43,37.72,37.43,37.72,22500.0
2014-07-10 10:30:00,37.75,37.85,37.57,37.85,27800.0,37.75,37.85,37.57,37.85,27800.0
2014-07-10 11:00:00,37.84,38.14,37.8,37.93,37300.0,37.84,38.14,37.8,37.93,37300.0
2014-07-10 11:30:00,37.9,38.0,37.85,37.93,41900.0,37.9,38.0,37.85,37.93,41900.0
2014-07-10 12:00:00,37.92,38.17,37.85,38.17,16000.0,37.92,38.17,37.85,38.17,16000.0
2014-07-10 12:30:00,38.2,38.23,38.09,38.16,14800.0,38.2,38.23,38.09,38.16,14800.0
2014-07-10 13:00:00,38.15,38.36,38.12,38.33,18900.0,38.15,38.36,38.12,38.33,18900.0
2014-07-10 13:30:00,38.32,38.36,38.25,38.25,37100.0,38.32,38.36,38.25,38.25,37100.0
2014-07-10 14:00:00,38.26,38.28,38.17,38.2,34200.0,38.26,38.28,38.17,38.2,34200.0
2014-07-10 14:30:00,38.2,38.26,38.0,38.02,44200.0,38.2,38.26,38.0,38.02,44200.0
2014-07-10 15:00:00,38.02,38.05,37.89,38.01,45100.0,38.02,38.05,37.89,38.01,45100.0
2014-07-10 15:30:00,38.03,38.07,38.0,38.04,47000.0,38.03,38.07,38.0,38.04,47000.0
2014-07-11 09:30:00,37.9,38.15,37.63,38.1,55600.0,37.9,38.15,37.63,38.1,55600.0
2014-07-11 10:00:00,38.1,38.25,38.03,38.11,32000.0,38.1,38.25,38.03,38.11,32000.0
2014-07-11 10:30:00,38.11,38.13,37.97,38.03,19500.0,38.11,38.13,37.97,38.03,19500.0
2014-07-11 11:00:00,38.02,38.04,37.83,37.92,12900.0,38.02,38.04,37.83,37.92,12900.0
2014-07-11 11:30:00,37.93,38.08,37.93,37.99,33200.0,37.93,38.08,37.93,37.99,33200.0
2014-07-11 12:00:00,38.0,38.05,37.97,38.04,7200.0,38.0,38.05,37.97,38.04,7200.0
2014-07-11 12:30:00,38.04,38.04,37.99,38.02,9700.0,38.04,38.04,37.99,38.02,9700.0
2014-07-11 13:00:00,38.02,38.05,37.96,38.0,36400.0,38.02,38.05,37.96,38.0,36400.0
2014-07-11 13:30:00,38.0,38.01,37.87,37.87,11300.0,38.0,38.01,37.87,37.87,11300.0
2014-07-11 14:00:00,37.87,37.89,37.78,37.78,16700.0,37.87,37.89,37.78,37.78,16700.0
2014-07-11 14:30:00,37.77,37.83,37.76,37.76,9600.0,37.77,37.83,37.76,37.76,9600.0
2014-07-11 15:00:00,37.76,37.76,37.6,37.61,22800.0,37.76,37.76,37.6,37.61,22800.0
2014-07-11 15:30:00,37.61,37.64,37.56,37.6,34700.0,37.61,37.64,37.56,37.6,34700.0
2014-07-14 09:30:00,38.09,38.2,37.7,37.85,21900.0,38.09,38.2,37.7,37.85,21900.0
2014-07-14 10:00:00,37.87,37.99,37.63,37.66,11100.0,37.87,37.99,37.63,37.66,11100.0
2014-07-14 10:30:00,37.63,38.0,37.63,37.98,12900.0,37.63,38.0,37.63,37.98,12900.0
2014-07-14 11:00:00,38.01,38.16,38.0,38.08,17700.0,38.01,38.16,38.0,38.08,17700.0
2014-07-14 11:30:00,38.11,38.16,37.88,37.89,17900.0,38.11,38.16,37.88,37.89,17900.0
2014-07-14 12:00:00,37.88,37.92,37.79,37.86,6700.0,37.88,37.92,37.79,37.86,6700.0
2014-07-14 12:30:00,37.88,37.88,37.59,37.6,16600.0,37.88,37.88,37.59,37.6,16600.0
2014-07-14 13:00:00,37.61,37.69,37.56,37.68,15500.0,37.61,37.69,37.56,37.68,15500.0
2014-07-14 13:30:00,37.69,37.69,37.52,37.52,13300.0,37.69,37.69,37.52,37.52,13300.0
2014-07-14 14:00:00,37.54,37.56,37.49,37.49,11500.0,37.54,37.56,37.49,37.49,11500.0
2014-07-14 14:30:00,37.5,37.63,37.49,37.63,21000.0,37.5,37.63,37.49,37.63,21000.0
2014-07-14 15:00:00,37.63,37.65,37.58,37.62,16200.0,37.63,37.65,37.58,37.62,16200.0
2014-07-14 15:30:00,37.6,37.65,37.57,37.65,50900.0,37.6,37.65,37.57,37.65,50900.0
2014-07-15 09:30:00,37.6,37.65,37.12,37.27,34800.0,37.6,37.65,37.12,37.27,34800.0
2014-07-15 10:00:00,37.36,37.36,36.78,37.22,92600.0,37.36,37.36,36.78,37.22,92600.0
2014-07-15 10:30:00,37.2,37.26,36.65,36.72,80000.0,37.2,37.26,36.65,36.72,80000.0
2014-07-15 11:00:00,36.71,37.09,36.63,37.02,31000.0,36.71,37.09,36.63,37.02,31000.0
2014-07-15 11:30:00,37.01,37.01,36.44,36.44,25200.0,37.01,37.01,36.44,36.44,25200.0
2014-07-15 12:00:00,36.45,36.87,36.4,36.84,27500.0,36.45,36.87,36.4,36.84,27500.0
2014-07-15 12:30:00,36.82,37.1,36.8,36.91,34700.0,36.82,37.1,36.8,36.91,34700.0
2014-07-15 13:00:00,36.91,37.21,36.9,37.07,27100.0,36.91,37.21,36.9,37.07,27100.0
2014-07-15 13:30:00,37.1,37.17,36.97,37.04,22900.0,37.1,37.17,36.97,37.04,22900.0
2014-07-15 14:00:00,37.05,37.08,36.96,37.0,26400.0,37.05,37.08,36.96,37.0,26400.0
2014-07-15 14:30:00,36.99,37.08,36.97,37.04,29200.0,36.99,37.08,36.97,37.04,29200.0
2014-07-15 15:00:00,37.03,37.05,36.98,37.04,40300.0,37.03,37.05,36.98,37.04,40300.0
2014-07-15 15:30:00,37.04,37.12,37.0,37.1,55900.0,37.04,37.12,37.0,37.1,55900.0
2014-07-16 09:30:00,37.34,37.5,37.01,37.27,51200.0,37.34,37.5,37.01,37.27,51200.0
2014-07-16 10:00:00,37.26,37.64,37.26,37.52,34500.0,37.26,37.64,37.26,37.52,34500.0
2014-07-16 10:30:00,37.52,37.58,37.43,37.55,135900.0,37.52,37.58,37.43,37.55,135900.0
2014-07-16 11:00:00,37.52,37.73,37.51,37.59,35900.0,37.52,37.73,37.51,37.59,35900.0
2014-07-16 11:30:00,37.56,37.57,37.46,37.56,20700.0,37.56,37.57,37.46,37.56,20700.0
2014-07-16 12:00:00,37.53,37.83,37.53,37.78,22000.0,37.53,37.83,37.53,37.78,22000.0
2014-07-16 12:30:00,37.78,37.96,37.78,37.95,16200.0,37.78,37.96,37.78,37.95,16200.0
2014-07-16 13:00:00,37.95,37.95,37.76,37.77,9400.0,37.95,37.95,37.76,37.77,9400.0
2014-07-16 13:30:00,37.79,37.79,37.61,37.69,28100.0,37.79,37.79,37.61,37.69,28100.0
2014-07-16 14:00:00,37.71,37.88,37.71,37.72,23400.0,37.71,37.88,37.71,37.72,23400.0
2014-07-16 14:30:00,37.72,37.74,37.54,37.6,22200.0,37.72,37.74,37.54,37.6,22200.0
2014-07-16 15:00:00,37.59,37.63,37.55,37.63,40700.0,37.59,37.63,37.55,37.63,40700.0
2014-07-16 15:30:00,37.65,37.71,37.58,37.65,73200.0,37.65,37.71,37.58,37.65,73200.0
2014-07-17 09:30:00,37.23,37.68,37.23,37.53,46500.0,37.23,37.68,37.23,37.53,46500.0
2014-07-17 10:00:00,37.52,37.75,37.32,37.75,57100.0,37.52,37.75,37.32,37.75,57100.0
2014-07-17 10:30:00,37.75,37.78,37.55,37.65,27800.0,37.75,37.78,37.55,37.65,27800.0
2014-07-17 11:00:00,37.64,37.64,37.38,37.39,27300.0,37.64,37.64,37.38,37.39,27300.0
2014-07-17 11:30:00,37.39,37.48,37.23,37.33,21300.0,37.39,37.48,37.23,37.33,21300.0
2014-07-17 12:00:00,37.35,37.36,37.17,37.21,17100.0,37.35,37.36,37.17,37.21,17100.0
2014-07-17 12:30:00,37.19,37.29,37.15,37.23,32200.0,37.19,37.29,37.15,37.23,32200.0
2014-07-17 13:00:00,37.21,37.39,37.16,37.3,19100.0,37.21,37.39,37.16,37.3,19100.0
2014-07-17 13:30:00,37.3,37.32,37.16,37.27,24800.0,37.3,37.32,37.16,37.27,24800.0
2014-07-17 14:00:00,37.25,37.4,37.18,37.4,40800.0,37.25,37.4,37.18,37.4,40800.0
2014-07-17 14:30:00,37.36,37.43,37.29,37.38,33400.0,37.36,37.43,37.29,37.38,33400.0
2014-07-17 15:00:00,37.36,37.38,37.23,37.29,81000.0,37.36,37.38,37.23,37.29,81000.0
2014-07-17 15:30:00,37.29,37.45,37.21,37.37,191000.0,37.29,37.45,37.21,37.37,191000.0
2014-07-18 09:30:00,37.45,37.77,37.45,37.75,62900.0,37.45,37.77,37.45,37.75,62900.0
2014-07-18 10:00:00,37.75,38.16,37.67,37.97,64000.0,37.75,38.16,37.67,37.97,64000.0
2014-07-18 10:30:00,37.93,37.94,37.64,37.87,45200.0,37.93,37.94,37.64,37.87,45200.0
2014-07-18 11:00:00,37.88,37.89,37.72,37.72,9100.0,37.88,37.89,37.72,37.72,9100.0
2014-07-18 11:30:00,37.73,37.87,37.72,37.78,41700.0,37.73,37.87,37.72,37.78,41700.0
2014-07-18 12:00:00,37.76,37.85,37.69,37.83,7000.0,37.76,37.85,37.69,37.83,7000.0
2014-07-18 12:30:00,37.81,37.83,37.74,37.81,11100.0,37.81,37.83,37.74,37.81,11100.0
2014-07-18 13:00:00,37.79,37.81,37.74,37.78,12800.0,37.79,37.81,37.74,37.78,12800.0
2014-07-18 13:30:00,37.76,37.82,37.74,37.79,14500.0,37.76,37.82,37.74,37.79,14500.0
2014-07-18 14:00:00,37.78,37.94,37.75,37.94,15800.0,37.78,37.94,37.75,37.94,15800.0
2014-07-18 14:30:00,37.95,37.95,37.74,37.74,37500.0,37.95,37.95,37.74,37.74,37500.0
2014-07-18 15:00:00,37.75,37.91,37.74,37.76,48000.0,37.75,37.91,37.74,37.76,48000.0
2014-07-18 15:30:00,37.76,37.79,37.74,37.78,96700.0,37.76,37.79,37.74,37.78,96700.0
2014-07-21 09:30:00,37.54,37.83,37.37,37.5,16400.0,37.54,37.83,37.37,37.5,16400.0
2014-07-21 10:00:00,37.45,37.65,37.43,37.52,35300.0,37.45,37.65,37.43,37.52,35300.0
2014-07-21 10:30:00,37.51,37.6,37.47,37.56,21500.0,37.51,37.6,37.47,37.56,21500.0
2014-07-21 11:00:00,37.51,37.62,37.47,37.61,10300.0,37.51,37.62,37.47,37.61,10300.0
2014-07-21 11:30:00,37.59,37.8,37.58,37.72,21200.0,37.59,37.8,37.58,37.72,21200.0
2014-07-21 12:00:00,37.7,37.74,37.57,37.74,18000.0,37.7,37.74,37.57,37.74,18000.0
2014-07-21 12:30:00,37.72,37.8,37.6,37.6,11100.0,37.72,37.8,37.6,37.6,11100.0
2014-07-21 13:00:00,37.6,37.95,37.6,37.95,10900.0,37.6,37.95,37.6,37.95,10900.0
2014-07-21 13:30:00,37.97,37.97,37.82,37.84,8500.0,37.97,37.97,37.82,37.84,8500.0
2014-07-21 14:00:00,37.85,37.94,37.77,37.77,9300.0,37.85,37.94,37.77,37.77,9300.0
2014-07-21 14:30:00,37.78,37.86,37.72,37.8,10700.0,37.78,37.86,37.72,37.8,10700.0
2014-07-21 15:00:00,37.79,37.83,37.72,37.8,10900.0,37.79,37.83,37.72,37.8,10900.0
2014-07-21 15:30:00,37.79,37.85,37.77,37.8,34100.0,37.79,37.85,37.77,37.8,34100.0
2014-07-22 09:30:00,38.11,38.4,38.04,38.23,44000.0,38.11,38.4,38.04,38.23,44000.0
2014-07-22 10:00:00,38.24,38.65,38.22,38.63,19000.0,38.24,38.65,38.22,38.63,19000.0
2014-07-22 10:30:00,38.67,38.71,38.49,38.55,47800.0,38.67,38.71,38.49,38.55,47800.0
2014-07-22 11:00:00,38.58,38.72,38.54,38.62,21000.0,38.58,38.72,38.54,38.62,21000.0
2014-07-22 11:30:00,38.62,38.71,38.62,38.64,35600.0,38.62,38.71,38.62,38.64,35600.0
2014-07-22 12:00:00,38.63,38.69,38.57,38.69,9300.0,38.63,38.69,38.57,38.69,9300.0
2014-07-22 12:30:00,38.69,38.69,38.45,38.46,20500.0,38.69,38.69,38.45,38.46,20500.0
2014-07-22 13:00:00,38.45,38.57,38.44,38.47,27100.0,38.45,38.57,38.44,38.47,27100.0
2014-07-22 13:30:00,38.48,38.48,38.35,38.35,38400.0,38.48,38.48,38.35,38.35,38400.0
2014-07-22 14:00:00,38.37,38.48,38.32,38.43,24000.0,38.37,38.48,38.32,38.43,24000.0
2014-07-22 14:30:00,38.4,38.45,38.27,38.43,69000.0,38.4,38.45,38.27,38.43,69000.0
2014-07-22 15:00:00,38.43,38.45,38.37,38.45,28200.0,38.43,38.45,38.37,38.45,28200.0
2014-07-22 15:30:00,38.44,38.52,38.44,38.5,61300.0,38.44,38.52,38.44,38.5,61300.0
2014-07-23 09:30:00,38.55,38.6,38.39,38.51,123400.0,38.55,38.6,38.39,38.51,123400.0
2014-07-23 10:00:00,38.52,38.52,38.34,38.37,44500.0,38.52,38.52,38.34,38.37,44500.0
2014-07-23 10:30:00,38.4,38.4,38.16,38.17,40400.0,38.4,38.4,38.16,38.17,40400.0
2014-07-23 11:00:00,38.15,38.24,38.07,38.07,69800.0,38.15,38.24,38.07,38.07,69800.0
2014-07-23 11:30:00,38.05,38.2,38.0,38.14,134200.0,38.05,38.2,38.0,38.14,134200.0
2014-07-23 12:00:00,38.13,38.13,37.98,38.01,21100.0,38.13,38.13,37.98,38.01,21100.0
2014-07-23 12:30:00,38.0,38.05,37.89,38.03,38600.0,38.0,38.05,37.89,38.03,38600.0
2014-07-23 13:00:00,38.02,38.1,37.99,38.05,16500.0,38.02,38.1,37.99,38.05,16500.0
2014-07-23 13:30:00,38.06,38.1,37.95,37.95,46300.0,38.06,38.1,37.95,37.95,46300.0
2014-07-23 14:00:00,37.95,37.95,37.86,37.88,26900.0,37.95,37.95,37.86,37.88,26900.0
2014-07-23 14:30:00,37.87,37.94,37.84,37.9,63900.0,37.87,37.94,37.84,37.9,63900.0
2014-07-23 15:00:00,37.9,38.02,37.89,37.99,78100.0,37.9,38.02,37.89,37.99,78100.0
2014-07-23 15:30:00,38.0,38.05,37.98,38.02,105400.0,38.0,38.05,37.98,38.02,105400.0
2014-07-24 09:30:00,38.12,38.53,38.04,38.33,13300.0,38.12,38.53,38.04,38.33,13300.0
2014-07-24 10:00:00,38.3,38.55,38.26,38.5,124700.0,38.3,38.55,38.26,38.5,124700.0
2014-07-24 10:30:00,38.52,38.63,38.5,38.57,28700.0,38.52,38.63,38.5,38.57,28700.0
2014-07-24 11:00:00,38.57,38.79,38.57,38.76,10200.0,38.57,38.79,38.57,38.76,10200.0
2014-07-24 11:30:00,38.76,38.83,38.76,38.82,12300.0,38.76,38.83,38.76,38.82,12300.0
2014-07-24 12:00:00,38.8,39.08,38.76,38.82,23300.0,38.8,39.08,38.76,38.82,23300.0
2014-07-24 12:30:00,38.82,38.86,38.82,38.84,14300.0,38.82,38.86,38.82,38.84,14300.0
2014-07-24 13:00:00,38.83,39.0,38.8,38.94,55400.0,38.83,39.0,38.8,38.94,55400.0
2014-07-24 13:30:00,38.96,39.21,38.95,39.2,35600.0,38.96,39.21,38.95,39.2,35600.0
2014-07-24 14:00:00,39.19,39.52,39.15,39.49,86500.0,39.19,39.52,39.15,39.49,86500.0
2014-07-24 14:30:00,39.48,39.48,39.09,39.17,23900.0,39.48,39.48,39.09,39.17,23900.0
2014-07-24 15:00:00,39.14,39.3,39.1,39.22,31800.0,39.14,39.3,39.1,39.22,31800.0
2014-07-24 15:30:00,39.21,39.47,39.18,39.23,76700.0,39.21,39.47,39.18,39.23,76700.0
2014-07-25 09:30:00,38.83,39.09,38.81,38.99,18400.0,38.83,39.09,38.81,38.99,18400.0
2014-07-25 10:00:00,38.99,39.09,38.96,39.09,18600.0,38.99,39.09,38.96,39.09,18600.0
2014-07-25 10:30:00,39.08,39.08,38.96,39.0,29600.0,39.08,39.08,38.96,39.0,29600.0
2014-07-25 11:00:00,39.0,39.01,38.86,38.92,30000.0,39.0,39.01,38.86,38.92,30000.0
2014-07-25 11:30:00,38.9,39.05,38.84,39.03,28700.0,38.9,39.05,38.84,39.03,28700.0
2014-07-25 12:00:00,39.02,39.07,39.0,39.0,11400.0,39.02,39.07,39.0,39.0,11400.0
2014-07-25 12:30:00,39.0,39.1,39.0,39.05,16200.0,39.0,39.1,39.0,39.05,16200.0
2014-07-25 13:00:00,39.04,39.06,39.0,39.03,6200.0,39.04,39.06,39.0,39.03,6200.0
2014-07-25 13:30:00,39.0,39.04,38.98,38.99,15600.0,39.0,39.04,38.98,38.99,15600.0
2014-07-25 14:00:00,38.98,39.04,38.98,39.02,13200.0,38.98,39.04,38.98,39.02,13200.0
2014-07-25 14:30:00,39.0,39.07,39.0,39.03,8800.0,39.0,39.07,39.0,39.03,8800.0
2014-07-25 15:00:00,39.01,39.03,39.0,39.02,17600.0,39.01,39.03,39.0,39.02,17600.0
2014-07-25 15:30:00,39.02,39.05,38.98,39.05,76300.0,39.02,39.05,38.98,39.05,76300.0
2014-07-28 09:30:00,39.1,39.27,38.98,39.09,48500.0,39.1,39.27,38.98,39.09,48500.0
2014-07-28 10:00:00,39.1,39.13,38.65,38.7,41600.0,39.1,39.13,38.65,38.7,41600.0
2014-07-28 10:30:00,38.66,38.92,38.65,38.8,61300.0,38.66,38.92,38.65,38.8,61300.0
2014-07-28 11:00:00,38.8,39.07,38.8,39.07,13000.0,38.8,39.07,38.8,39.07,13000.0
2014-07-28 11:30:00,39.11,39.14,38.83,38.84,12800.0,39.11,39.14,38.83,38.84,12800.0
2014-07-28 12:00:00,38.84,38.88,38.78,38.87,10800.0,38.84,38.88,38.78,38.87,10800.0
2014-07-28 12:30:00,38.86,38.93,38.84,38.93,13200.0,38.86,38.93,38.84,38.93,13200.0
2014-07-28 13:00:00,38.91,38.98,38.87,38.98,4500.0,38.91,38.98,38.87,38.98,4500.0
2014-07-28 13:30:00,39.0,39.21,39.0,39.11,8400.0,39.0,39.21,39.0,39.11,8400.0
2014-07-28 14:00:00,39.1,39.12,38.94,38.96,6000.0,39.1,39.12,38.94,38.96,6000.0
2014-07-28 14:30:00,38.96,39.03,38.94,39.0,16200.0,38.96,39.03,38.94,39.0,16200.0
2014-07-28 15:00:00,38.99,39.06,38.97,39.06,26400.0,38.99,39.06,38.97,39.06,26400.0
2014-07-28 15:30:00,39.05,39.1,39.03,39.03,65500.0,39.05,39.1,39.03,39.03,65500.0
2014-07-29 09:30:00,39.09,39.33,38.94,39.25,23100.0,39.09,39.33,38.94,39.25,23100.0
2014-07-29 10:00:00,39.26,39.59,39.26,39.48,9900.0,39.26,39.59,39.26,39.48,9900.0
2014-07-29 10:30:00,39.46,39.89,39.31,39.59,26400.0,39.46,39.89,39.31,39.59,26400.0
2014-07-29 11:00:00,39.57,39.6,39.33,39.41,24600.0,39.57,39.6,39.33,39.41,24600.0
2014-07-29 11:30:00,39.35,39.36,39.13,39.33,15200.0,39.35,39.36,39.13,39.33,15200.0
2014-07-29 12:00:00,39.29,39.51,39.21,39.46,12500.0,39.29,39.51,39.21,39.46,12500.0
2014-07-29 12:30:00,39.48,39.61,39.48,39.6,10000.0,39.48,39.61,39.48,39.6,10000.0
2014-07-29 13:00:00,39.61,39.71,39.5,39.71,9300.0,39.61,39.71,39.5,39.71,9300.0
2014-07-29 13:30:00,39.68,39.78,39.51,39.56,47900.0,39.68,39.78,39.51,39.56,47900.0
2014-07-29 14:00:00,39.56,39.64,39.48,39.51,15900.0,39.56,39.64,39.48,39.51,15900.0
2014-07-29 14:30:00,39.54,39.57,39.5,39.51,6500.0,39.54,39.57,39.5,39.51,6500.0
2014-07-29 15:00:00,39.5,39.54,39.48,39.5,43500.0,39.5,39.54,39.48,39.5,43500.0
2014-07-29 15:30:00,39.5,39.5,39.28,39.31,42300.0,39.5,39.5,39.28,39.31,42300.0
2014-07-30 09:30:00,39.6,39.97,39.56,39.92,17000.0,39.6,39.97,39.56,39.92,17000.0
2014-07-30 10:00:00,39.93,40.16,39.82,40.1,30400.0,39.93,40.16,39.82,40.1,30400.0
2014-07-30 10:30:00,40.1,40.32,39.96,40.1,45400.0,40.1,40.32,39.96,40.1,45400.0
2014-07-30 11:00:00,40.08,40.43,40.03,40.37,80700.0,40.08,40.43,40.03,40.37,80700.0
2014-07-30 11:30:00,40.43,40.9,40.41,40.85,73700.0,40.43,40.9,40.41,40.85,73700.0
2014-07-30 12:00:00,40.87,41.29,40.85,41.28,42600.0,40.87,41.29,40.85,41.28,42600.0
2014-07-30 12:30:00,41.28,41.31,41.08,41.25,30400.0,41.28,41.31,41.08,41.25,30400.0
2014-07-30 13:00:00,41.25,41.25,41.03,41.07,18100.0,41.25,41.25,41.03,41.07,18100.0
2014-07-30 13:30:00,41.08,41.22,41.03,41.19,17100.0,41.08,41.22,41.03,41.19,17100.0
2014-07-30 14:00:00,41.12,42.21,41.1,42.1,144000.0,41.12,42.21,41.1,42.1,144000.0
2014-07-30 14:30:00,42.08,42.13,41.89,41.9,107800.0,42.08,42.13,41.89,41.9,107800.0
2014-07-30 15:00:00,41.89,42.06,41.73,42.03,62500.0,41.89,42.06,41.73,42.03,62500.0
2014-07-30 15:30:00,42.03,42.08,41.94,41.97,128300.0,42.03,42.08,41.94,41.97,128300.0
2014-07-31 09:30:00,41.29,41.58,41.14,41.39,100100.0,41.29,41.58,41.14,41.39,100100.0
2014-07-31 10:00:00,41.39,41.4,41.16,41.16,29000.0,41.39,41.4,41.16,41.16,29000.0
2014-07-31 10:30:00,41.12,41.26,40.83,40.88,30200.0,41.12,41.26,40.83,40.88,30200.0
2014-07-31 11:00:00,40.85,40.95,40.72,40.75,14800.0,40.85,40.95,40.72,40.75,14800.0
2014-07-31 11:30:00,40.73,40.83,40.66,40.67,19200.0,40.73,40.83,40.66,40.67,19200.0
2014-07-31 12:00:00,40.65,40.68,40.49,40.55,13300.0,40.65,40.68,40.49,40.55,13300.0
2014-07-31 12:30:00,40.55,40.81,40.55,40.81,16400.0,40.55,40.81,40.55,40.81,16400.0
2014-07-31 13:00:00,40.82,40.9,40.78,40.81,14700.0,40.82,40.9,40.78,40.81,14700.0
2014-07-31 13:30:00,40.81,40.88,40.77,40.82,7800.0,40.81,40.88,40.77,40.82,7800.0
2014-07-31 14:00:00,40.83,40.84,40.68,40.71,18900.0,40.83,40.84,40.68,40.71,18900.0
2014-07-31 14:30:00,40.7,40.75,40.5,40.51,20600.0,40.7,40.75,40.5,40.51,20600.0
2014-07-31 15:00:00,40.51,40.63,40.45,40.59,37700.0,40.51,40.63,40.45,40.59,37700.0
2014-07-31 15:30:00,40.59,40.7,40.49,40.5,103400.0,40.59,40.7,40.49,40.5,103400.0
2014-08-01 09:30:00,40.38,40.49,40.16,40.24,27400.0,40.38,40.49,40.16,40.24,27400.0
2014-08-01 10:00:00,40.18,40.25,39.8,39.8,20700.0,40.18,40.25,39.8,39.8,20700.0
2014-08-01 10:30:00,39.79,39.81,39.51,39.59,30600.0,39.79,39.81,39.51,39.59,30600.0
2014-08-01 11:00:00,39.59,39.68,39.45,39.56,24600.0,39.59,39.68,39.45,39.56,24600.0
2014-08-01 11:30:00,39.58,39.67,39.28,39.47,14900.0,39.58,39.67,39.28,39.47,14900.0
2014-08-01 12:00:00,39.46,39.57,39.42,39.48,12600.0,39.46,39.57,39.42,39.48,12600.0
2014-08-01 12:30:00,39.56,39.58,39.35,39.47,16500.0,39.56,39.58,39.35,39.47,16500.0
2014-08-01 13:00:00,39.47,39.57,39.44,39.57,15900.0,39.47,39.57,39.44,39.57,15900.0
2014-08-01 13:30:00,39.59,39.62,39.47,39.55,63600.0,39.59,39.62,39.47,39.55,63600.0
2014-08-01 14:00:00,39.52,39.83,39.52,39.64,45000.0,39.52,39.83,39.52,39.64,45000.0
2014-08-01 14:30:00,39.62,39.79,39.61,39.75,15000.0,39.62,39.79,39.61,39.75,15000.0
2014-08-01 15:00:00,39.75,39.83,39.69,39.72,29000.0,39.75,39.83,39.69,39.72,29000.0
2014-08-01 15:30:00,39.69,39.75,39.63,39.75,67400.0,39.69,39.75,39.63,39.75,67400.0
2014-08-04 09:30:00,39.92,40.08,39.65,39.98,22000.0,39.92,40.08,39.65,39.98,22000.0
2014-08-04 10:00:00,39.95,40.09,39.72,39.74,51400.0,39.95,40.09,39.72,39.74,51400.0
2014-08-04 10:30:00,39.73,39.85,39.45,39.59,18400.0,39.73,39.85,39.45,39.59,18400.0
2014-08-04 11:00:00,39.62,39.82,39.5,39.71,35100.0,39.62,39.82,39.5,39.71,35100.0
2014-08-04 11:30:00,39.73,40.05,39.72,40.05,8500.0,39.73,40.05,39.72,40.05,8500.0
2014-08-04 12:00:00,40.04,40.22,39.96,40.22,10900.0,40.04,40.22,39.96,40.22,10900.0
2014-08-04 12:30:00,40.24,40.34,40.13,40.31,13400.0,40.24,40.34,40.13,40.31,13400.0
2014-08-04 13:00:00,40.3,40.3,40.14,40.16,9700.0,40.3,40.3,40.14,40.16,9700.0
2014-08-04 13:30:00,40.15,40.28,40.09,40.21,7600.0,40.15,40.28,40.09,40.21,7600.0
2014-08-04 14:00:00,40.2,40.25,40.1,40.12,15400.0,40.2,40.25,40.1,40.12,15400.0
2014-08-04 14:30:00,40.12,40.34,40.12,40.26,14900.0,40.12,40.34,40.12,40.26,14900.0
2014-08-04 15:00:00,40.29,40.38,40.24,40.32,15200.0,40.29,40.38,40.24,40.32,15200.0
2014-08-04 15:30:00,40.33,40.45,40.3,40.41,63900.0,40.33,40.45,40.3,40.41,63900.0
2014-08-05 09:30:00,40.15,40.35,39.86,39.92,27300.0,40.15,40.35,39.86,39.92,27300.0
2014-08-05 10:00:00,39.96,40.42,39.9,40.36,27000.0,39.96,40.42,39.9,40.36,27000.0
2014-08-05 10:30:00,40.38,40.66,40.38,40.61,19700.0,40.38,40.66,40.38,40.61,19700.0
2014-08-05 11:00:00,40.65,40.8,40.59,40.7,10900.0,40.65,40.8,40.59,40.7,10900.0
2014-08-05 11:30:00,40.7,40.91,40.59,40.65,68100.0,40.7,40.91,40.59,40.65,68100.0
2014-08-05 12:00:00,40.66,40.7,40.39,40.39,7900.0,40.66,40.7,40.39,40.39,7900.0
2014-08-05 12:30:00,40.38,40.44,40.21,40.44,6300.0,40.38,40.44,40.21,40.44,6300.0
2014-08-05 13:00:00,40.44,40.64,40.31,40.64,13200.0,40.44,40.64,40.31,40.64,13200.0
2014-08-05 13:30:00,40.64,40.64,40.3,40.33,18600.0,40.64,40.64,40.3,40.33,18600.0
2014-08-05 14:00:00,40.34,40.41,40.12,40.41,22800.0,40.34,40.41,40.12,40.41,22800.0
2014-08-05 14:30:00,40.42,40.49,40.18,40.21,29200.0,40.42,40.49,40.18,40.21,29200.0
2014-08-05 15:00:00,40.2,40.23,40.02,40.11,56000.0,40.2,40.23,40.02,40.11,56000.0
2014-08-05 15:30:00,40.09,40.35,40.06,40.34,74800.0,40.09,40.35,40.06,40.34,74800.0
2014-08-06 09:30:00,39.89,40.29,39.8,40.1,8500.0,39.89,40.29,39.8,40.1,8500.0
2014-08-06 10:00:00,40.2,40.63,40.16,40.61,16300.0,40.2,40.63,40.16,40.61,16300.0
2014-08-06 10:30:00,40.64,40.65,40.46,40.62,14100.0,40.64,40.65,40.46,40.62,14100.0
2014-08-06 11:00:00,40.68,40.7,40.58,40.59,4600.0,40.68,40.7,40.58,40.59,4600.0
2014-08-06 11:30:00,40.63,40.93,40.58,40.79,10900.0,40.63,40.93,40.58,40.79,10900.0
2014-08-06 12:00:00,40.86,40.9,40.77,40.81,21000.0,40.86,40.9,40.77,40.81,21000.0
2014-08-06 12:30:00,40.83,40.92,40.77,40.8,9300.0,40.83,40.92,40.77,40.8,9300.0
2014-08-06 13:00:00,40.8,40.8,40.69,40.72,9700.0,40.8,40.8,40.69,40.72,9700.0
2014-08-06 13:30:00,40.7,40.73,40.6,40.64,7500.0,40.7,40.73,40.6,40.64,7500.0
2014-08-06 14:00:00,40.63,40.73,40.59,40.73,9100.0,40.63,40.73,40.59,40.73,9100.0
2014-08-06 14:30:00,40.73,40.82,40.65,40.8,9800.0,40.73,40.82,40.65,40.8,9800.0
2014-08-06 15:00:00,40.77,40.88,40.77,40.85,33700.0,40.77,40.88,40.77,40.85,33700.0
2014-08-06 15:30:00,40.82,40.89,40.75,40.76,61100.0,40.82,40.89,40.75,40.76,61100.0
2014-08-07 09:30:00,41.03,41.03,40.52,40.93,14000.0,41.03,41.03,40.52,40.93,14000.0
2014-08-07 10:00:00,41.01,41.14,40.76,40.95,8300.0,41.01,41.14,40.76,40.95,8300.0
2014-08-07 10:30:00,40.95,41.12,40.66,40.77,5400.0,40.95,41.12,40.66,40.77,5400.0
2014-08-07 11:00:00,40.8,40.8,40.62,40.78,8900.0,40.8,40.8,40.62,40.78,8900.0
2014-08-07 11:30:00,40.74,40.84,40.56,40.61,8600.0,40.74,40.84,40.56,40.61,8600.0
2014-08-07 12:00:00,40.64,40.82,40.64,40.78,6500.0,40.64,40.82,40.64,40.78,6500.0
2014-08-07 12:30:00,40.75,40.81,40.69,40.74,10800.0,40.75,40.81,40.69,40.74,10800.0
2014-08-07 13:00:00,40.73,40.88,40.73,40.86,7400.0,40.73,40.88,40.73,40.86,7400.0
2014-08-07 13:30:00,40.88,41.06,40.88,40.97,10600.0,40.88,41.06,40.88,40.97,10600.0
2014-08-07 14:00:00,40.99,41.09,40.92,40.94,13000.0,40.99,41.09,40.92,40.94,13000.0
2014-08-07 14:30:00,40.94,41.01,40.9,40.9,15000.0,40.94,41.01,40.9,40.9,15000.0
2014-08-07 15:00:00,40.91,41.0,40.78,40.84,31800.0,40.91,41.0,40.78,40.84,31800.0
2014-08-07 15:30:00,40.85,41.23,40.8,41.22,126700.0,40.85,41.23,40.8,41.22,126700.0
2014-08-08 09:30:00,41.19,41.66,41.12,41.62,18600.0,41.19,41.66,41.12,41.62,18600.0
2014-08-08 10:00:00,41.6,41.74,41.41,41.49,20200.0,41.6,41.74,41.41,41.49,20200.0
2014-08-08 10:30:00,41.5,41.78,41.49,41.75,25000.0,41.5,41.78,41.49,41.75,25000.0
2014-08-08 11:00:00,41.77,42.0,41.66,41.9,78700.0,41.77,42.0,41.66,41.9,78700.0
2014-08-08 11:30:00,41.91,41.97,41.76,41.81,42600.0,41.91,41.97,41.76,41.81,42600.0
2014-08-08 12:00:00,41.79,42.12,41.78,41.91,46400.0,41.79,42.12,41.78,41.91,46400.0
2014-08-08 12:30:00,41.9,42.11,41.88,42.08,21000.0,41.9,42.11,41.88,42.08,21000.0
2014-08-08 13:00:00,42.08,42.31,42.07,42.23,28300.0,42.08,42.31,42.07,42.23,28300.0
2014-08-08 13:30:00,42.23,42.33,42.2,42.32,34100.0,42.23,42.33,42.2,42.32,34100.0
2014-08-08 14:00:00,42.31,42.42,42.28,42.36,28200.0,42.31,42.42,42.28,42.36,28200.0
2014-08-08 14:30:00,42.39,42.44,42.26,42.26,27700.0,42.39,42.44,42.26,42.26,27700.0
2014-08-08 15:00:00,42.26,42.33,42.22,42.3,35700.0,42.26,42.33,42.22,42.3,35700.0
2014-08-08 15:30:00,42.29,42.35,42.22,42.26,69000.0,42.29,42.35,42.22,42.26,69000.0
2014-08-11 09:30:00,42.39,42.39,41.93,42.12,8800.0,42.39,42.39,41.93,42.12,8800.0
2014-08-11 10:00:00,42.2,42.64,42.2,42.4,15400.0,42.2,42.64,42.2,42.4,15400.0
2014-08-11 10:30:00,42.41,42.55,42.34,42.36,18200.0,42.41,42.55,42.34,42.36,18200.0
2014-08-11 11:00:00,42.32,42.76,42.31,42.7,35200.0,42.32,42.76,42.31,42.7,35200.0
2014-08-11 11:30:00,42.65,42.72,42.6,42.69,13700.0,42.65,42.72,42.6,42.69,13700.0
2014-08-11 12:00:00,42.68,42.68,42.51,42.6,11500.0,42.68,42.68,42.51,42.6,11500.0
2014-08-11 12:30:00,42.59,42.73,42.59,42.68,8100.0,42.59,42.73,42.59,42.68,8100.0
2014-08-11 13:00:00,42.68,42.78,42.68,42.73,8800.0,42.68,42.78,42.68,42.73,8800.0
2014-08-11 13:30:00,42.73,42.76,42.68,42.72,11500.0,42.73,42.76,42.68,42.72,11500.0
2014-08-11 14:00:00,42.75,42.84,42.7,42.73,18500.0,42.75,42.84,42.7,42.73,18500.0
2014-08-11 14:30:00,42.74,42.84,42.74,42.78,8500.0,42.74,42.84,42.74,42.78,8500.0
2014-08-11 15:00:00,42.75,42.83,42.73,42.79,20400.0,42.75,42.83,42.73,42.79,20400.0
2014-08-11 15:30:00,42.76,42.92,42.76,42.91,65100.0,42.76,42.92,42.76,42.91,65100.0
2014-08-12 09:30:00,43.0,43.0,42.65,42.84,27400.0,43.0,43.0,42.65,42.84,27400.0
2014-08-12 10:00:00,42.86,42.88,42.63,42.79,66400.0,42.86,42.88,42.63,42.79,66400.0
2014-08-12 10:30:00,42.81,43.14,42.7,43.09,120800.0,42.81,43.14,42.7,43.09,120800.0
2014-08-12 11:00:00,43.04,43.11,42.98,43.0,27700.0,43.04,43.11,42.98,43.0,27700.0
2014-08-12 11:30:00,43.04,43.06,42.95,43.0,13900.0,43.04,43.06,42.95,43.0,13900.0
2014-08-12 12:00:00,42.98,43.04,42.94,43.01,15700.0,42.98,43.04,42.94,43.01,15700.0
2014-08-12 12:30:00,43.01,43.08,42.94,42.95,12400.0,43.01,43.08,42.94,42.95,12400.0
2014-08-12 13:00:00,42.95,43.01,42.86,42.89,14800.0,42.95,43.01,42.86,42.89,14800.0
2014-08-12 13:30:00,42.88,42.92,42.84,42.87,19800.0,42.88,42.92,42.84,42.87,19800.0
2014-08-12 14:00:00,42.87,42.98,42.84,42.95,40100.0,42.87,42.98,42.84,42.95,40100.0
2014-08-12 14:30:00,42.94,43.12,42.92,43.07,29700.0,42.94,43.12,42.92,43.07,29700.0
2014-08-12 15:00:00,43.08,43.25,43.0,43.07,32400.0,43.08,43.25,43.0,43.07,32400.0
2014-08-12 15:30:00,43.05,43.38,43.02,43.37,91900.0,43.05,43.38,43.02,43.37,91900.0
2014-08-13 09:30:00,43.5,43.59,43.19,43.33,21400.0,43.5,43.59,43.19,43.33,21400.0
2014-08-13 10:00:00,43.35,43.79,43.35,43.73,14700.0,43.35,43.79,43.35,43.73,14700.0
2014-08-13 10:30:00,43.73,43.81,43.59,43.59,24800.0,43.73,43.81,43.59,43.59,24800.0
2014-08-13 11:00:00,43.6,43.69,43.55,43.55,10500.0,43.6,43.69,43.55,43.55,10500.0
2014-08-13 11:30:00,43.56,43.79,43.56,43.64,11900.0,43.56,43.79,43.56,43.64,11900.0
2014-08-13 12:00:00,43.63,43.63,43.45,43.51,15200.0,43.63,43.63,43.45,43.51,15200.0
2014-08-13 12:30:00,43.5,43.51,43.31,43.34,10100.0,43.5,43.51,43.31,43.34,10100.0
2014-08-13 13:00:00,43.34,43.36,43.3,43.3,7500.0,43.34,43.36,43.3,43.3,7500.0
2014-08-13 13:30:00,43.31,43.44,43.31,43.42,11800.0,43.31,43.44,43.31,43.42,11800.0
2014-08-13 14:00:00,43.41,43.41,43.23,43.23,20500.0,43.41,43.41,43.23,43.23,20500.0
2014-08-13 14:30:00,43.23,43.25,43.19,43.22,62200.0,43.23,43.25,43.19,43.22,62200.0
2014-08-13 15:00:00,43.23,43.27,43.13,43.14,40800.0,43.23,43.27,43.13,43.14,40800.0
2014-08-13 15:30:00,43.13,43.15,43.1,43.1,65300.0,43.13,43.15,43.1,43.1,65300.0
2014-08-14 09:30:00,43.05,43.29,42.89,42.95,11900.0,43.05,43.29,42.89,42.95,11900.0
2014-08-14 10:00:00,42.92,42.99,42.79,42.91,17700.0,42.92,42.99,42.79,42.91,17700.0
2014-08-14 10:30:00,42.94,42.99,42.89,42.95,14900.0,42.94,42.99,42.89,42.95,14900.0
2014-08-14 11:00:00,42.95,43.0,42.92,42.92,11200.0,42.95,43.0,42.92,42.92,11200.0
2014-08-14 11:30:00,42.91,43.0,42.87,43.0,7400.0,42.91,43.0,42.87,43.0,7400.0
2014-08-14 12:00:00,43.0,43.12,42.98,43.12,12200.0,43.0,43.12,42.98,43.12,12200.0
2014-08-14 12:30:00,43.12,43.18,43.1,43.18,8600.0,43.12,43.18,43.1,43.18,8600.0
2014-08-14 13:00:00,43.17,43.33,43.11,43.31,18400.0,43.17,43.33,43.11,43.31,18400.0
2014-08-14 13:30:00,43.3,43.31,43.22,43.27,12400.0,43.3,43.31,43.22,43.27,12400.0
2014-08-14 14:00:00,43.28,43.38,43.28,43.36,8500.0,43.28,43.38,43.28,43.36,8500.0
2014-08-14 14:30:00,43.35,43.36,43.28,43.28,6200.0,43.35,43.36,43.28,43.28,6200.0
2014-08-14 15:00:00,43.27,43.28,43.19,43.19,11800.0,43.27,43.28,43.19,43.19,11800.0
2014-08-14 15:30:00,43.19,43.2,43.07,43.1,33500.0,43.19,43.2,43.07,43.1,33500.0
2014-08-15 09:30:00,43.58,43.58,42.91,43.08,43600.0,43.58,43.58,42.91,43.08,43600.0
2014-08-15 10:00:00,43.05,43.31,43.05,43.09,7000.0,43.05,43.31,43.05,43.09,7000.0
2014-08-15 10:30:00,43.08,43.09,42.44,42.71,18200.0,43.08,43.09,42.44,42.71,18200.0
2014-08-15 11:00:00,42.72,42.72,42.4,42.4,28100.0,42.72,42.72,42.4,42.4,28100.0
2014-08-15 11:30:00,42.4,42.41,41.94,42.17,32300.0,42.4,42.41,41.94,42.17,32300.0
2014-08-15 12:00:00,42.16,42.41,42.02,42.41,16200.0,42.16,42.41,42.02,42.41,16200.0
2014-08-15 12:30:00,42.38,42.52,42.28,42.5,11500.0,42.38,42.52,42.28,42.5,11500.0
2014-08-15 13:00:00,42.5,42.66,42.47,42.62,17000.0,42.5,42.66,42.47,42.62,17000.0
2014-08-15 13:30:00,42.61,42.66,42.53,42.59,14000.0,42.61,42.66,42.53,42.59,14000.0
2014-08-15 14:00:00,42.54,42.79,42.54,42.78,15600.0,42.54,42.79,42.54,42.78,15600.0
2014-08-15 14:30:00,42.81,42.88,42.77,42.77,15000.0,42.81,42.88,42.77,42.77,15000.0
2014-08-15 15:00:00,42.76,42.83,42.73,42.75,18800.0,42.76,42.83,42.73,42.75,18800.0
2014-08-15 15:30:00,42.74,42.97,42.73,42.9,45800.0,42.74,42.97,42.73,42.9,45800.0
2014-08-18 09:30:00,43.49,43.52,43.2,43.41,9500.0,43.49,43.52,43.2,43.41,9500.0
2014-08-18 10:00:00,43.4,43.54,43.35,43.37,14500.0,43.4,43.54,43.35,43.37,14500.0
2014-08-18 10:30:00,43.42,43.5,43.36,43.5,7300.0,43.42,43.5,43.36,43.5,7300.0
2014-08-18 11:00:00,43.57,43.7,43.48,43.6,14300.0,43.57,43.7,43.48,43.6,14300.0
2014-08-18 11:30:00,43.65,43.65,43.47,43.47,7200.0,43.65,43.65,43.47,43.47,7200.0
2014-08-18 12:00:00,43.5,43.83,43.45,43.55,26700.0,43.5,43.83,43.45,43.55,26700.0
2014-08-18 12:30:00,43.55,43.57,43.34,43.34,14300.0,43.55,43.57,43.34,43.34,14300.0
2014-08-18 13:00:00,43.34,43.45,43.23,43.4,24200.0,43.34,43.45,43.23,43.4,24200.0
2014-08-18 13:30:00,43.4,43.52,43.39,43.4,10800.0,43.4,43.52,43.39,43.4,10800.0
2014-08-18 14:00:00,43.4,43.55,43.39,43.49,12200.0,43.4,43.55,43.39,43.49,12200.0
2014-08-18 14:30:00,43.46,43.49,43.42,43.43,14600.0,43.46,43.49,43.42,43.43,14600.0
2014-08-18 15:00:00,43.43,43.48,43.42,43.44,19700.0,43.43,43.48,43.42,43.44,19700.0
2014-08-18 15:30:00,43.44,43.67,43.44,43.64,35600.0,43.44,43.67,43.44,43.64,35600.0
2014-08-19 09:30:00,43.64,43.91,43.36,43.91,113400.0,43.64,43.91,43.36,43.91,113400.0
2014-08-19 10:00:00,43.85,43.93,43.75,43.87,11800.0,43.85,43.93,43.75,43.87,11800.0
2014-08-19 10:30:00,43.84,44.0,43.83,43.96,27100.0,43.84,44.0,43.83,43.96,27100.0
2014-08-19 11:00:00,43.97,44.06,43.96,44.06,30400.0,43.97,44.06,43.96,44.06,30400.0
2014-08-19 11:30:00,44.06,44.06,43.98,44.01,15200.0,44.06,44.06,43.98,44.01,15200.0
2014-08-19 12:00:00,43.99,44.01,43.92,43.92,23100.0,43.99,44.01,43.92,43.92,23100.0
2014-08-19 12:30:00,43.92,43.94,43.87,43.88,35100.0,43.92,43.94,43.87,43.88,35100.0
2014-08-19 13:00:00,43.87,43.89,43.87,43.89,14300.0,43.87,43.89,43.87,43.89,14300.0
2014-08-19 13:30:00,43.89,43.91,43.88,43.89,11600.0,43.89,43.91,43.88,43.89,11600.0
2014-08-19 14:00:00,43.89,44.01,43.88,44.0,17500.0,43.89,44.01,43.88,44.0,17500.0
2014-08-19 14:30:00,44.0,44.0,43.92,43.95,23900.0,44.0,44.0,43.92,43.95,23900.0
2014-08-19 15:00:00,43.95,44.03,43.94,43.95,52300.0,43.95,44.03,43.94,43.95,52300.0
2014-08-19 15:30:00,43.96,44.03,43.94,43.98,39300.0,43.96,44.03,43.94,43.98,39300.0
2014-08-20 09:30:00,43.76,44.27,43.69,43.73,14700.0,43.76,44.27,43.69,43.73,14700.0
2014-08-20 10:00:00,43.72,43.79,43.56,43.62,15000.0,43.72,43.79,43.56,43.62,15000.0
2014-08-20 10:30:00,43.64,43.79,43.64,43.75,4900.0,43.64,43.79,43.64,43.75,4900.0
2014-08-20 11:00:00,43.77,43.81,43.75,43.79,7900.0,43.77,43.81,43.75,43.79,7900.0
2014-08-20 11:30:00,43.8,43.92,43.79,43.9,9500.0,43.8,43.92,43.79,43.9,9500.0
2014-08-20 12:00:00,43.92,43.99,43.89,43.93,8400.0,43.92,43.99,43.89,43.93,8400.0
2014-08-20 12:30:00,43.94,44.0,43.94,43.97,7300.0,43.94,44.0,43.94,43.97,7300.0
2014-08-20 13:00:00,43.97,44.02,43.94,43.94,9400.0,43.97,44.02,43.94,43.94,9400.0
2014-08-20 13:30:00,43.95,43.97,43.94,43.97,19300.0,43.95,43.97,43.94,43.97,19300.0
2014-08-20 14:00:00,43.97,43.97,43.77,43.87,30000.0,43.97,43.97,43.77,43.87,30000.0
2014-08-20 14:30:00,43.87,44.07,43.87,44.04,13100.0,43.87,44.07,43.87,44.04,13100.0
2014-08-20 15:00:00,44.04,44.04,43.94,43.96,11200.0,44.04,44.04,43.94,43.96,11200.0
2014-08-20 15:30:00,43.97,44.01,43.94,43.98,47900.0,43.97,44.01,43.94,43.98,47900.0
2014-08-21 09:30:00,43.86,43.9,43.6,43.9,12400.0,43.86,43.9,43.6,43.9,12400.0
2014-08-21 10:00:00,43.88,43.92,43.68,43.89,12000.0,43.88,43.92,43.68,43.89,12000.0
2014-08-21 10:30:00,43.89,43.98,43.86,43.95,7700.0,43.89,43.98,43.86,43.95,7700.0
2014-08-21 11:00:00,43.96,44.14,43.95,44.1,32900.0,43.96,44.14,43.95,44.1,32900.0
2014-08-21 11:30:00,44.09,44.19,44.08,44.15,7000.0,44.09,44.19,44.08,44.15,7000.0
2014-08-21 12:00:00,44.17,44.3,44.16,44.25,5600.0,44.17,44.3,44.16,44.25,5600.0
2014-08-21 12:30:00,44.25,44.31,44.2,44.24,7600.0,44.25,44.31,44.2,44.24,7600.0
2014-08-21 13:00:00,44.23,44.31,44.23,44.28,7000.0,44.23,44.31,44.23,44.28,7000.0
2014-08-21 13:30:00,44.27,44.27,44.18,44.19,11300.0,44.27,44.27,44.18,44.19,11300.0
2014-08-21 14:00:00,44.18,44.18,44.12,44.16,10600.0,44.18,44.18,44.12,44.16,10600.0
2014-08-21 14:30:00,44.17,44.23,44.11,44.23,10100.0,44.17,44.23,44.11,44.23,10100.0
2014-08-21 15:00:00,44.25,44.27,44.21,44.23,16700.0,44.25,44.27,44.21,44.23,16700.0
2014-08-21 15:30:00,44.25,44.26,44.19,44.21,26000.0,44.25,44.26,44.19,44.21,26000.0
2014-08-22 09:30:00,44.04,44.35,43.83,44.01,17100.0,44.04,44.35,43.83,44.01,17100.0
2014-08-22 10:00:00,44.08,44.25,43.96,44.23,7000.0,44.08,44.25,43.96,44.23,7000.0
2014-08-22 10:30:00,44.24,44.44,44.2,44.41,12200.0,44.24,44.44,44.2,44.41,12200.0
2014-08-22 11:00:00,44.43,44.77,44.32,44.58,27100.0,44.43,44.77,44.32,44.58,27100.0
2014-08-22 11:30:00,44.61,44.86,44.59,44.75,9300.0,44.61,44.86,44.59,44.75,9300.0
2014-08-22 12:00:00,44.73,44.95,44.72,44.95,46300.0,44.73,44.95,44.72,44.95,46300.0
2014-08-22 12:30:00,44.96,44.96,44.91,44.92,1700.0,44.96,44.96,44.91,44.92,1700.0
2014-08-22 13:00:00,44.9,44.9,44.69,44.69,4300.0,44.9,44.9,44.69,44.69,4300.0
2014-08-22 13:30:00,44.68,44.71,44.58,44.71,11300.0,44.68,44.71,44.58,44.71,11300.0
2014-08-22 14:00:00,44.73,44.77,44.59,44.67,11600.0,44.73,44.77,44.59,44.67,11600.0
2014-08-22 14:30:00,44.64,44.75,44.61,44.68,9900.0,44.64,44.75,44.61,44.68,9900.0
2014-08-22 15:00:00,44.7,44.76,44.61,44.61,8400.0,44.7,44.76,44.61,44.61,8400.0
2014-08-22 15:30:00,44.63,44.63,44.51,44.54,31000.0,44.63,44.63,44.51,44.54,31000.0
2014-08-25 09:30:00,45.0,45.05,44.72,45.05,67600.0,45.0,45.05,44.72,45.05,67600.0
2014-08-25 10:00:00,45.05,45.1,45.02,45.1,21500.0,45.05,45.1,45.02,45.1,21500.0
2014-08-25 10:30:00,45.13,45.15,45.04,45.04,8500.0,45.13,45.15,45.04,45.04,8500.0
2014-08-25 11:00:00,45.03,45.13,45.0,45.13,11000.0,45.03,45.13,45.0,45.13,11000.0
2014-08-25 11:30:00,45.14,45.15,45.03,45.09,15900.0,45.14,45.15,45.03,45.09,15900.0
2014-08-25 12:00:00,45.09,45.14,44.94,44.98,23400.0,45.09,45.14,44.94,44.98,23400.0
2014-08-25 12:30:00,44.98,45.08,44.95,45.01,26900.0,44.98,45.08,44.95,45.01,26900.0
2014-08-25 13:00:00,45.02,45.05,44.97,45.04,13900.0,45.02,45.05,44.97,45.04,13900.0
2014-08-25 13:30:00,45.04,45.05,45.0,45.01,20900.0,45.04,45.05,45.0,45.01,20900.0
2014-08-25 14:00:00,45.03,45.04,44.93,44.98,13900.0,45.03,45.04,44.93,44.98,13900.0
2014-08-25 14:30:00,44.97,45.1,44.93,45.1,14500.0,44.97,45.1,44.93,45.1,14500.0
2014-08-25 15:00:00,45.08,45.18,45.02,45.16,23300.0,45.08,45.18,45.02,45.16,23300.0
2014-08-25 15:30:00,45.15,45.21,45.12,45.2,58000.0,45.15,45.21,45.12,45.2,58000.0
2014-08-26 09:30:00,45.21,45.25,44.84,45.19,17100.0,45.21,45.25,44.84,45.19,17100.0
2014-08-26 10:00:00,45.24,45.34,45.05,45.29,52200.0,45.24,45.34,45.05,45.29,52200.0
2014-08-26 10:30:00,45.29,45.29,45.17,45.17,10500.0,45.29,45.29,45.17,45.17,10500.0
2014-08-26 11:00:00,45.19,45.6,45.19,45.6,42000.0,45.19,45.6,45.19,45.6,42000.0
2014-08-26 11:30:00,45.6,45.7,45.52,45.62,20100.0,45.6,45.7,45.52,45.62,20100.0
2014-08-26 12:00:00,45.58,45.65,45.49,45.65,13300.0,45.58,45.65,45.49,45.65,13300.0
2014-08-26 12:30:00,45.65,45.67,45.58,45.65,12400.0,45.65,45.67,45.58,45.65,12400.0
2014-08-26 13:00:00,45.65,45.7,45.65,45.66,10700.0,45.65,45.7,45.65,45.66,10700.0
2014-08-26 13:30:00,45.64,45.75,45.59,45.74,24600.0,45.64,45.75,45.59,45.74,24600.0
2014-08-26 14:00:00,45.75,45.91,45.75,45.9,55300.0,45.75,45.91,45.75,45.9,55300.0
2014-08-26 14:30:00,45.89,46.0,45.69,45.93,58100.0,45.89,46.0,45.69,45.93,58100.0
2014-08-26 15:00:00,45.95,46.0,45.78,45.8,28900.0,45.95,46.0,45.78,45.8,28900.0
2014-08-26 15:30:00,45.81,45.91,45.73,45.85,61300.0,45.81,45.91,45.73,45.85,61300.0
2014-08-27 09:30:00,45.8,45.97,45.46,45.53,13500.0,45.8,45.97,45.46,45.53,13500.0
2014-08-27 10:00:00,45.52,45.57,45.41,45.43,5700.0,45.52,45.57,45.41,45.43,5700.0
2014-08-27 10:30:00,45.41,45.53,45.39,45.4,11300.0,45.41,45.53,45.39,45.4,11300.0
2014-08-27 11:00:00,45.4,45.42,45.21,45.21,7700.0,45.4,45.42,45.21,45.21,7700.0
2014-08-27 11:30:00,45.21,45.48,45.15,45.48,70600.0,45.21,45.48,45.15,45.48,70600.0
2014-08-27 12:00:00,45.47,45.59,45.34,45.56,34400.0,45.47,45.59,45.34,45.56,34400.0
2014-08-27 12:30:00,45.56,45.56,45.22,45.35,66600.0,45.56,45.56,45.22,45.35,66600.0
2014-08-27 13:00:00,45.32,45.34,45.26,45.29,6300.0,45.32,45.34,45.26,45.29,6300.0
2014-08-27 13:30:00,45.26,45.26,45.2,45.21,3800.0,45.26,45.26,45.2,45.21,3800.0
2014-08-27 14:00:00,45.22,45.24,45.18,45.22,6200.0,45.22,45.24,45.18,45.22,6200.0
2014-08-27 14:30:00,45.22,45.22,45.05,45.05,9400.0,45.22,45.22,45.05,45.05,9400.0
2014-08-27 15:00:00,45.04,45.04,44.94,44.97,17100.0,45.04,45.04,44.94,44.97,17100.0
2014-08-27 15:30:00,44.97,45.1,44.97,45.05,46700.0,44.97,45.1,44.97,45.05,46700.0
2014-08-28 09:30:00,44.65,44.85,44.42,44.66,13100.0,44.65,44.85,44.42,44.66,13100.0
2014-08-28 10:00:00,44.64,44.64,44.37,44.43,13600.0,44.64,44.64,44.37,44.43,13600.0
2014-08-28 10:30:00,44.44,44.57,44.35,44.44,91800.0,44.44,44.57,44.35,44.44,91800.0
2014-08-28 11:00:00,44.45,44.88,44.41,44.85,38000.0,44.45,44.88,44.41,44.85,38000.0
2014-08-28 11:30:00,44.84,44.92,44.76,44.85,6000.0,44.84,44.92,44.76,44.85,6000.0
2014-08-28 12:00:00,44.83,44.9,44.78,44.83,6000.0,44.83,44.9,44.78,44.83,6000.0
2014-08-28 12:30:00,44.83,44.85,44.73,44.74,6500.0,44.83,44.85,44.73,44.74,6500.0
2014-08-28 13:00:00,44.75,44.75,44.65,44.66,7300.0,44.75,44.75,44.65,44.66,7300.0
2014-08-28 13:30:00,44.66,44.85,44.66,44.85,48300.0,44.66,44.85,44.66,44.85,48300.0
2014-08-28 14:00:00,44.83,44.85,44.76,44.82,27700.0,44.83,44.85,44.76,44.82,27700.0
2014-08-28 14:30:00,44.81,44.85,44.79,44.8,22000.0,44.81,44.85,44.79,44.8,22000.0
2014-08-28 15:00:00,44.8,44.8,44.73,44.76,29600.0,44.8,44.8,44.73,44.76,29600.0
2014-08-28 15:30:00,44.76,44.86,44.75,44.85,37200.0,44.76,44.86,44.75,44.85,37200.0
2014-08-29 09:30:00,44.96,45.41,44.91,44.96,18600.0,44.96,45.41,44.91,44.96,18600.0
2014-08-29 10:00:00,44.97,45.24,44.86,45.22,17000.0,44.97,45.24,44.86,45.22,17000.0
2014-08-29 10:30:00,45.16,45.41,45.06,45.41,10200.0,45.16,45.41,45.06,45.41,10200.0
2014-08-29 11:00:00,45.44,45.69,45.44,45.67,8700.0,45.44,45.69,45.44,45.67,8700.0
2014-08-29 11:30:00,45.67,45.84,45.64,45.64,9000.0,45.67,45.84,45.64,45.64,9000.0
2014-08-29 12:00:00,45.66,45.66,45.46,45.5,6100.0,45.66,45.66,45.46,45.5,6100.0
2014-08-29 12:30:00,45.55,45.55,45.48,45.51,5900.0,45.55,45.55,45.48,45.51,5900.0
2014-08-29 13:00:00,45.49,45.61,45.47,45.53,9800.0,45.49,45.61,45.47,45.53,9800.0
2014-08-29 13:30:00,45.53,45.67,45.42,45.65,34600.0,45.53,45.67,45.42,45.65,34600.0
2014-08-29 14:00:00,45.64,45.69,45.53,45.53,9900.0,45.64,45.69,45.53,45.53,9900.0
2014-08-29 14:30:00,45.5,45.51,45.39,45.51,17900.0,45.5,45.51,45.39,45.51,17900.0
2014-08-29 15:00:00,45.53,45.61,45.45,45.58,13700.0,45.53,45.61,45.45,45.58,13700.0
2014-08-29 15:30:00,45.61,45.62,45.38,45.55,91100.0,45.61,45.62,45.38,45.55,91100.0
2014-09-02 09:30:00,45.78,46.08,45.22,46.08,107700.0,45.78,46.08,45.22,46.08,107700.0
2014-09-02 10:00:00,46.09,46.23,45.79,46.0,68900.0,46.09,46.23,45.79,46.0,68900.0
2014-09-02 10:30:00,46.03,46.16,45.98,46.16,77000.0,46.03,46.16,45.98,46.16,77000.0
2014-09-02 11:00:00,46.17,46.23,45.83,45.83,46000.0,46.17,46.23,45.83,45.83,46000.0
2014-09-02 11:30:00,45.84,45.84,45.57,45.78,26400.0,45.84,45.84,45.57,45.78,26400.0
2014-09-02 12:00:00,45.78,45.88,45.74,45.88,11000.0,45.78,45.88,45.74,45.88,11000.0
2014-09-02 12:30:00,45.87,45.87,45.74,45.79,22300.0,45.87,45.87,45.74,45.79,22300.0
2014-09-02 13:00:00,45.79,45.82,45.54,45.55,37800.0,45.79,45.82,45.54,45.55,37800.0
2014-09-02 13:30:00,45.55,45.55,45.33,45.53,35500.0,45.55,45.55,45.33,45.53,35500.0
2014-09-02 14:00:00,45.53,45.57,45.48,45.52,31900.0,45.53,45.57,45.48,45.52,31900.0
2014-09-02 14:30:00,45.51,45.84,45.49,45.75,62100.0,45.51,45.84,45.49,45.75,62100.0
2014-09-02 15:00:00,45.75,46.08,45.73,45.99,84900.0,45.75,46.08,45.73,45.99,84900.0
2014-09-02 15:30:00,45.98,46.09,45.69,45.83,224900.0,45.98,46.09,45.69,45.83,224900.0
2014-09-03 09:30:00,43.45,45.85,43.17,45.16,811200.0,43.45,45.85,43.17,45.16,811200.0
2014-09-03 10:00:00,45.17,46.7,45.06,45.38,280000.0,45.17,46.7,45.06,45.38,280000.0
2014-09-03 10:30:00,45.37,46.88,45.37,46.72,217500.0,45.37,46.88,45.37,46.72,217500.0
2014-09-03 11:00:00,46.75,46.99,45.59,45.9,208800.0,46.75,46.99,45.59,45.9,208800.0
2014-09-03 11:30:00,45.91,46.37,45.75,46.02,60900.0,45.91,46.37,45.75,46.02,60900.0
2014-09-03 12:00:00,46.01,46.07,45.46,45.5,66500.0,46.01,46.07,45.46,45.5,66500.0
2014-09-03 12:30:00,45.5,45.91,45.47,45.75,49900.0,45.5,45.91,45.47,45.75,49900.0
2014-09-03 13:00:00,45.76,46.1,45.71,45.82,65700.0,45.76,46.1,45.71,45.82,65700.0
2014-09-03 13:30:00,45.82,45.96,45.78,45.84,38200.0,45.82,45.96,45.78,45.84,38200.0
2014-09-03 14:00:00,45.87,45.91,45.66,45.79,155200.0,45.87,45.91,45.66,45.79,155200.0
2014-09-03 14:30:00,45.8,45.96,45.73,45.83,80300.0,45.8,45.96,45.73,45.83,80300.0
2014-09-03 15:00:00,45.84,45.85,45.46,45.49,169800.0,45.84,45.85,45.46,45.49,169800.0
2014-09-03 15:30:00,45.51,45.87,45.49,45.67,266300.0,45.51,45.87,45.49,45.67,266300.0
2014-09-04 09:30:00,45.71,46.04,45.28,45.69,139700.0,45.71,46.04,45.28,45.69,139700.0
2014-09-04 10:00:00,45.65,46.21,45.65,46.13,63100.0,45.65,46.21,45.65,46.13,63100.0
2014-09-04 10:30:00,46.1,46.17,45.95,45.98,32300.0,46.1,46.17,45.95,45.98,32300.0
2014-09-04 11:00:00,45.98,46.08,45.86,45.9,39100.0,45.98,46.08,45.86,45.9,39100.0
2014-09-04 11:30:00,45.86,46.05,45.81,46.0,25800.0,45.86,46.05,45.81,46.0,25800.0
2014-09-04 12:00:00,46.0,46.05,45.88,45.88,10300.0,46.0,46.05,45.88,45.88,10300.0
2014-09-04 12:30:00,45.9,45.9,45.77,45.79,19100.0,45.9,45.9,45.77,45.79,19100.0
2014-09-04 13:00:00,45.78,45.81,45.72,45.72,10600.0,45.78,45.81,45.72,45.72,10600.0
2014-09-04 13:30:00,45.72,45.77,45.61,45.67,23600.0,45.72,45.77,45.61,45.67,23600.0
2014-09-04 14:00:00,45.67,45.88,45.67,45.8,17200.0,45.67,45.88,45.67,45.8,17200.0
2014-09-04 14:30:00,45.78,45.84,45.74,45.75,52300.0,45.78,45.84,45.74,45.75,52300.0
2014-09-04 15:00:00,45.75,45.79,45.49,45.52,58900.0,45.75,45.79,45.49,45.52,58900.0
2014-09-04 15:30:00,45.52,45.53,45.25,45.26,196000.0,45.52,45.53,45.25,45.26,196000.0
2014-09-05 09:30:00,45.0,45.32,44.44,45.3,82700.0,45.0,45.32,44.44,45.3,82700.0
2014-09-05 10:00:00,45.34,45.43,45.06,45.1,21200.0,45.34,45.43,45.06,45.1,21200.0
2014-09-05 10:30:00,45.08,45.2,44.95,45.16,43600.0,45.08,45.2,44.95,45.16,43600.0
2014-09-05 11:00:00,45.16,45.25,45.11,45.11,18800.0,45.16,45.25,45.11,45.11,18800.0
2014-09-05 11:30:00,45.1,45.16,45.05,45.14,12000.0,45.1,45.16,45.05,45.14,12000.0
2014-09-05 12:00:00,45.14,45.22,45.12,45.2,13000.0,45.14,45.22,45.12,45.2,13000.0
2014-09-05 12:30:00,45.22,45.4,45.18,45.27,26100.0,45.22,45.4,45.18,45.27,26100.0
2014-09-05 13:00:00,45.33,45.54,45.32,45.43,14400.0,45.33,45.54,45.32,45.43,14400.0
2014-09-05 13:30:00,45.44,45.52,45.41,45.49,22600.0,45.44,45.52,45.41,45.49,22600.0
2014-09-05 14:00:00,45.49,45.63,45.47,45.54,25000.0,45.49,45.63,45.47,45.54,25000.0
2014-09-05 14:30:00,45.56,45.71,45.55,45.71,21600.0,45.56,45.71,45.55,45.71,21600.0
2014-09-05 15:00:00,45.71,45.9,45.69,45.88,48600.0,45.71,45.9,45.69,45.88,48600.0
2014-09-05 15:30:00,45.87,45.91,45.79,45.81,60400.0,45.87,45.91,45.79,45.81,60400.0
2014-09-08 09:30:00,45.72,46.05,45.53,46.01,29200.0,45.72,46.05,45.53,46.01,29200.0
2014-09-08 10:00:00,46.03,46.07,45.91,46.05,24900.0,46.03,46.07,45.91,46.05,24900.0
2014-09-08 10:30:00,46.05,46.22,45.75,46.12,28900.0,46.05,46.22,45.75,46.12,28900.0
2014-09-08 11:00:00,46.06,46.09,45.91,46.02,8600.0,46.06,46.09,45.91,46.02,8600.0
2014-09-08 11:30:00,46.07,46.07,45.79,45.85,22800.0,46.07,46.07,45.79,45.85,22800.0
2014-09-08 12:00:00,45.81,45.86,45.7,45.86,9100.0,45.81,45.86,45.7,45.86,9100.0
2014-09-08 12:30:00,45.88,45.92,45.86,45.88,3500.0,45.88,45.92,45.86,45.88,3500.0
2014-09-08 13:00:00,45.88,45.88,45.67,45.79,15100.0,45.88,45.88,45.67,45.79,15100.0
2014-09-08 13:30:00,45.78,45.88,45.67,45.88,11700.0,45.78,45.88,45.67,45.88,11700.0
2014-09-08 14:00:00,45.87,45.94,45.83,45.85,11500.0,45.87,45.94,45.83,45.85,11500.0
2014-09-08 14:30:00,45.88,45.91,45.84,45.86,12400.0,45.88,45.91,45.84,45.86,12400.0
2014-09-08 15:00:00,45.87,46.11,45.87,46.0,23100.0,45.87,46.11,45.87,46.0,23100.0
2014-09-08 15:30:00,46.0,46.17,46.0,46.09,31100.0,46.0,46.17,46.0,46.09,31100.0
2014-09-09 09:30:00,45.93,46.0,45.46,45.74,46100.0,45.93,46.0,45.46,45.74,46100.0
2014-09-09 10:00:00,45.71,45.95,45.57,45.79,52500.0,45.71,45.95,45.57,45.79,52500.0
2014-09-09 10:30:00,45.84,45.87,45.66,45.79,22700.0,45.84,45.87,45.66,45.79,22700.0
2014-09-09 11:00:00,45.8,45.87,45.64,45.85,48500.0,45.8,45.87,45.64,45.85,48500.0
2014-09-09 11:30:00,45.85,46.0,45.82,45.89,15500.0,45.85,46.0,45.82,45.89,15500.0
2014-09-09 12:00:00,45.88,45.88,45.63,45.63,3400.0,45.88,45.88,45.63,45.63,3400.0
2014-09-09 12:30:00,45.61,45.61,45.52,45.54,18600.0,45.61,45.61,45.52,45.54,18600.0
2014-09-09 13:00:00,45.54,45.65,45.52,45.61,13000.0,45.54,45.65,45.52,45.61,13000.0
2014-09-09 13:30:00,45.64,45.92,45.64,45.86,19400.0,45.64,45.92,45.64,45.86,19400.0
2014-09-09 14:00:00,45.84,45.85,45.54,45.55,20600.0,45.84,45.85,45.54,45.55,20600.0
2014-09-09 14:30:00,45.56,45.65,45.53,45.61,27500.0,45.56,45.65,45.53,45.61,27500.0
2014-09-09 15:00:00,45.61,45.61,45.31,45.35,26500.0,45.61,45.61,45.31,45.35,26500.0
2014-09-09 15:30:00,45.35,45.51,45.25,45.38,93500.0,45.35,45.51,45.25,45.38,93500.0
2014-09-10 09:30:00,45.3,45.64,45.28,45.39,31300.0,45.3,45.64,45.28,45.39,31300.0
2014-09-10 10:00:00,45.43,45.61,45.33,45.58,19000.0,45.43,45.61,45.33,45.58,19000.0
2014-09-10 10:30:00,45.51,45.61,45.32,45.51,29200.0,45.51,45.61,45.32,45.51,29200.0
2014-09-10 11:00:00,45.5,45.56,45.35,45.56,21000.0,45.5,45.56,45.35,45.56,21000.0
2014-09-10 11:30:00,45.6,45.73,45.54,45.55,10200.0,45.6,45.73,45.54,45.55,10200.0
2014-09-10 12:00:00,45.53,45.71,45.45,45.69,13600.0,45.53,45.71,45.45,45.69,13600.0
2014-09-10 12:30:00,45.69,45.82,45.65,45.75,14300.0,45.69,45.82,45.65,45.75,14300.0
2014-09-10 13:00:00,45.78,46.04,45.75,45.98,19700.0,45.78,46.04,45.75,45.98,19700.0
2014-09-10 13:30:00,45.94,45.94,45.78,45.89,6400.0,45.94,45.94,45.78,45.89,6400.0
2014-09-10 14:00:00,45.91,45.97,45.88,45.9,3100.0,45.91,45.97,45.88,45.9,3100.0
2014-09-10 14:30:00,45.87,45.87,45.74,45.77,16500.0,45.87,45.87,45.74,45.77,16500.0
2014-09-10 15:00:00,45.78,45.84,45.74,45.77,11000.0,45.78,45.84,45.74,45.77,11000.0
2014-09-10 15:30:00,45.77,45.86,45.71,45.81,52800.0,45.77,45.86,45.71,45.81,52800.0
2014-09-11 09:30:00,45.56,46.03,45.52,46.03,21600.0,45.56,46.03,45.52,46.03,21600.0
2014-09-11 10:00:00,46.03,46.4,45.89,46.32,67400.0,46.03,46.4,45.89,46.32,67400.0
2014-09-11 10:30:00,46.31,46.33,46.09,46.23,16700.0,46.31,46.33,46.09,46.23,16700.0
2014-09-11 11:00:00,46.22,46.41,46.22,46.36,18200.0,46.22,46.41,46.22,46.36,18200.0
2014-09-11 11:30:00,46.38,46.56,46.38,46.56,29800.0,46.38,46.56,46.38,46.56,29800.0
2014-09-11 12:00:00,46.57,46.77,46.57,46.77,13300.0,46.57,46.77,46.57,46.77,13300.0
2014-09-11 12:30:00,46.76,46.77,46.71,46.75,22300.0,46.76,46.77,46.71,46.75,22300.0
2014-09-11 13:00:00,46.76,46.83,46.58,46.64,36600.0,46.76,46.83,46.58,46.64,36600.0
2014-09-11 13:30:00,46.63,46.63,46.39,46.39,13200.0,46.63,46.63,46.39,46.39,13200.0
2014-09-11 14:00:00,46.4,46.68,46.4,46.68,27000.0,46.4,46.68,46.4,46.68,27000.0
2014-09-11 14:30:00,46.69,46.8,46.59,46.64,20900.0,46.69,46.8,46.59,46.64,20900.0
2014-09-11 15:00:00,46.65,46.95,46.65,46.88,47700.0,46.65,46.95,46.65,46.88,47700.0
2014-09-11 15:30:00,46.9,46.93,46.72,46.75,62400.0,46.9,46.93,46.72,46.75,62400.0
2014-09-12 09:30:00,46.74,46.74,45.89,46.09,24200.0,46.74,46.74,45.89,46.09,24200.0
2014-09-12 10:00:00,46.14,46.46,46.06,46.21,22900.0,46.14,46.46,46.06,46.21,22900.0
2014-09-12 10:30:00,46.19,46.35,46.11,46.28,16000.0,46.19,46.35,46.11,46.28,16000.0
2014-09-12 11:00:00,46.27,46.27,45.91,46.01,21700.0,46.27,46.27,45.91,46.01,21700.0
2014-09-12 11:30:00,45.98,46.02,45.76,45.92,8700.0,45.98,46.02,45.76,45.92,8700.0
2014-09-12 12:00:00,45.91,46.04,45.85,46.01,14600.0,45.91,46.04,45.85,46.01,14600.0
2014-09-12 12:30:00,45.93,46.06,45.86,46.06,9600.0,45.93,46.06,45.86,46.06,9600.0
2014-09-12 13:00:00,46.06,46.08,45.82,45.93,7300.0,46.06,46.08,45.82,45.93,7300.0
2014-09-12 13:30:00,45.9,46.04,45.83,46.04,10200.0,45.9,46.04,45.83,46.04,10200.0
2014-09-12 14:00:00,46.04,46.12,45.96,45.97,12700.0,46.04,46.12,45.96,45.97,12700.0
2014-09-12 14:30:00,45.98,46.06,45.89,45.95,17000.0,45.98,46.06,45.89,45.95,17000.0
2014-09-12 15:00:00,45.95,46.08,45.92,46.02,23000.0,45.95,46.08,45.92,46.02,23000.0
2014-09-12 15:30:00,46.06,46.11,45.98,45.98,38600.0,46.06,46.11,45.98,45.98,38600.0
2014-09-15 09:30:00,45.98,45.98,44.81,44.9,23800.0,45.98,45.98,44.81,44.9,23800.0
2014-09-15 10:00:00,44.89,45.0,44.77,45.0,25900.0,44.89,45.0,44.77,45.0,25900.0
2014-09-15 10:30:00,45.05,45.08,44.63,44.67,14100.0,45.05,45.08,44.63,44.67,14100.0
2014-09-15 11:00:00,44.66,44.83,44.6,44.77,34800.0,44.66,44.83,44.6,44.77,34800.0
2014-09-15 11:30:00,44.76,44.82,44.64,44.77,22700.0,44.76,44.82,44.64,44.77,22700.0
2014-09-15 12:00:00,44.8,44.99,44.74,44.99,8900.0,44.8,44.99,44.74,44.99,8900.0
2014-09-15 12:30:00,44.99,44.99,44.83,44.87,6400.0,44.99,44.99,44.83,44.87,6400.0
2014-09-15 13:00:00,44.91,45.0,44.71,44.71,17700.0,44.91,45.0,44.71,44.71,17700.0
2014-09-15 13:30:00,44.71,44.84,44.56,44.57,12100.0,44.71,44.84,44.56,44.57,12100.0
2014-09-15 14:00:00,44.55,44.87,44.44,44.87,39800.0,44.55,44.87,44.44,44.87,39800.0
2014-09-15 14:30:00,44.9,45.04,44.83,44.83,13100.0,44.9,45.04,44.83,44.83,13100.0
2014-09-15 15:00:00,44.86,44.92,44.82,44.82,44400.0,44.86,44.92,44.82,44.82,44400.0
2014-09-15 15:30:00,44.83,44.85,44.57,44.62,64000.0,44.83,44.85,44.57,44.62,64000.0
2014-09-16 09:30:00,44.33,44.33,43.38,44.13,95200.0,44.33,44.33,43.38,44.13,95200.0
2014-09-16 10:00:00,44.1,44.27,43.95,44.08,28800.0,44.1,44.27,43.95,44.08,28800.0
2014-09-16 10:30:00,44.07,44.07,43.66,43.68,46600.0,44.07,44.07,43.66,43.68,46600.0
2014-09-16 11:00:00,43.63,43.7,43.41,43.7,35100.0,43.63,43.7,43.41,43.7,35100.0
2014-09-16 11:30:00,43.71,43.9,43.67,43.68,51500.0,43.71,43.9,43.67,43.68,51500.0
2014-09-16 12:00:00,43.69,43.86,43.54,43.81,35500.0,43.69,43.86,43.54,43.81,35500.0
2014-09-16 12:30:00,43.76,44.04,43.73,43.74,34500.0,43.76,44.04,43.73,43.74,34500.0
2014-09-16 13:00:00,43.75,43.95,43.69,43.91,23700.0,43.75,43.95,43.69,43.91,23700.0
2014-09-16 13:30:00,43.9,44.16,43.88,44.11,17200.0,43.9,44.16,43.88,44.11,17200.0
2014-09-16 14:00:00,44.11,44.2,43.89,44.02,28800.0,44.11,44.2,43.89,44.02,28800.0
2014-09-16 14:30:00,44.04,44.08,43.8,43.8,33500.0,44.04,44.08,43.8,43.8,33500.0
2014-09-16 15:00:00,43.8,44.22,43.73,44.14,40600.0,43.8,44.22,43.73,44.14,40600.0
2014-09-16 15:30:00,44.17,44.17,43.88,43.93,78800.0,44.17,44.17,43.88,43.93,78800.0
2014-09-17 09:30:00,43.91,44.63,43.91,44.52,30100.0,43.91,44.63,43.91,44.52,30100.0
2014-09-17 10:00:00,44.5,44.82,44.46,44.78,11100.0,44.5,44.82,44.46,44.78,11100.0
2014-09-17 10:30:00,44.79,44.8,44.56,44.7,14100.0,44.79,44.8,44.56,44.7,14100.0
2014-09-17 11:00:00,44.72,44.89,44.7,44.82,9800.0,44.72,44.89,44.7,44.82,9800.0
2014-09-17 11:30:00,44.84,45.0,44.84,44.98,10600.0,44.84,45.0,44.84,44.98,10600.0
2014-09-17 12:00:00,44.96,45.11,44.85,45.1,51500.0,44.96,45.11,44.85,45.1,51500.0
2014-09-17 12:30:00,45.07,45.27,45.02,45.02,16700.0,45.07,45.27,45.02,45.02,16700.0
2014-09-17 13:00:00,45.01,45.03,44.83,44.85,8500.0,45.01,45.03,44.83,44.85,8500.0
2014-09-17 13:30:00,44.89,44.95,44.83,44.9,8100.0,44.89,44.95,44.83,44.9,8100.0
2014-09-17 14:00:00,44.89,45.42,44.41,45.36,30400.0,44.89,45.42,44.41,45.36,30400.0
2014-09-17 14:30:00,45.37,45.38,44.9,45.05,30900.0,45.37,45.38,44.9,45.05,30900.0
2014-09-17 15:00:00,45.07,45.1,44.89,44.99,48300.0,45.07,45.1,44.89,44.99,48300.0
2014-09-17 15:30:00,45.0,45.02,44.82,44.9,64200.0,45.0,45.02,44.82,44.9,64200.0
2014-09-18 09:30:00,45.0,45.6,44.78,45.33,79700.0,45.0,45.6,44.78,45.33,79700.0
2014-09-18 10:00:00,45.29,45.32,44.81,44.81,11400.0,45.29,45.32,44.81,44.81,11400.0
2014-09-18 10:30:00,44.75,44.98,44.73,44.8,47100.0,44.75,44.98,44.73,44.8,47100.0
2014-09-18 11:00:00,44.8,44.84,44.66,44.68,9500.0,44.8,44.84,44.66,44.68,9500.0
2014-09-18 11:30:00,44.68,44.75,44.66,44.73,11500.0,44.68,44.75,44.66,44.73,11500.0
2014-09-18 12:00:00,44.76,45.19,44.76,45.18,22700.0,44.76,45.19,44.76,45.18,22700.0
2014-09-18 12:30:00,45.18,45.3,45.02,45.28,36900.0,45.18,45.3,45.02,45.28,36900.0
2014-09-18 13:00:00,45.29,45.29,45.1,45.11,11300.0,45.29,45.29,45.1,45.11,11300.0
2014-09-18 13:30:00,45.14,45.21,44.92,44.92,11600.0,45.14,45.21,44.92,44.92,11600.0
2014-09-18 14:00:00,44.9,45.07,44.9,45.01,16500.0,44.9,45.07,44.9,45.01,16500.0
2014-09-18 14:30:00,45.03,45.11,44.85,44.86,17300.0,45.03,45.11,44.85,44.86,17300.0
2014-09-18 15:00:00,44.85,45.0,44.8,45.0,25400.0,44.85,45.0,44.8,45.0,25400.0
2014-09-18 15:30:00,44.98,45.0,44.78,44.94,51600.0,44.98,45.0,44.78,44.94,51600.0
2014-09-19 09:30:00,44.99,45.32,44.8,44.94,127100.0,44.99,45.32,44.8,44.94,127100.0
2014-09-19 10:00:00,44.9,45.3,44.9,45.22,21200.0,44.9,45.3,44.9,45.22,21200.0
2014-09-19 10:30:00,45.2,45.2,44.45,44.48,30500.0,45.2,45.2,44.45,44.48,30500.0
2014-09-19 11:00:00,44.49,44.58,44.35,44.5,26700.0,44.49,44.58,44.35,44.5,26700.0
2014-09-19 11:30:00,44.45,44.45,44.29,44.32,16400.0,44.45,44.45,44.29,44.32,16400.0
2014-09-19 12:00:00,44.29,44.3,43.92,43.96,25900.0,44.29,44.3,43.92,43.96,25900.0
2014-09-19 12:30:00,43.92,43.92,43.69,43.75,20800.0,43.92,43.92,43.69,43.75,20800.0
2014-09-19 13:00:00,43.75,43.77,43.51,43.56,25400.0,43.75,43.77,43.51,43.56,25400.0
2014-09-19 13:30:00,43.56,43.75,43.55,43.73,51300.0,43.56,43.75,43.55,43.73,51300.0
2014-09-19 14:00:00,43.73,43.99,43.71,43.9,43400.0,43.73,43.99,43.71,43.9,43400.0
2014-09-19 14:30:00,43.91,43.97,43.83,43.83,27000.0,43.91,43.97,43.83,43.83,27000.0
2014-09-19 15:00:00,43.84,43.95,43.61,43.72,63100.0,43.84,43.95,43.61,43.72,63100.0
2014-09-19 15:30:00,43.74,43.96,43.7,43.89,132300.0,43.74,43.96,43.7,43.89,132300.0
2014-09-22 09:30:00,43.64,43.83,43.35,43.74,44200.0,43.64,43.83,43.35,43.74,44200.0
2014-09-22 10:00:00,43.74,43.87,43.56,43.62,22300.0,43.74,43.87,43.56,43.62,22300.0
2014-09-22 10:30:00,43.61,43.65,43.5,43.56,48600.0,43.61,43.65,43.5,43.56,48600.0
2014-09-22 11:00:00,43.56,43.58,43.42,43.49,33200.0,43.56,43.58,43.42,43.49,33200.0
2014-09-22 11:30:00,43.5,43.53,43.38,43.48,28700.0,43.5,43.53,43.38,43.48,28700.0
2014-09-22 12:00:00,43.47,43.53,43.4,43.5,26700.0,43.47,43.53,43.4,43.5,26700.0
2014-09-22 12:30:00,43.49,43.53,43.42,43.46,16900.0,43.49,43.53,43.42,43.46,16900.0
2014-09-22 13:00:00,43.45,43.55,43.44,43.5,20000.0,43.45,43.55,43.44,43.5,20000.0
2014-09-22 13:30:00,43.5,43.56,43.44,43.45,19100.0,43.5,43.56,43.44,43.45,19100.0
2014-09-22 14:00:00,43.45,43.5,43.36,43.41,37000.0,43.45,43.5,43.36,43.41,37000.0
2014-09-22 14:30:00,43.41,43.55,43.4,43.54,31900.0,43.41,43.55,43.4,43.54,31900.0
2014-09-22 15:00:00,43.55,43.71,43.55,43.67,28700.0,43.55,43.71,43.55,43.67,28700.0
2014-09-22 15:30:00,43.67,43.8,43.63,43.72,64700.0,43.67,43.8,43.63,43.72,64700.0
2014-09-23 09:30:00,43.42,43.78,43.37,43.76,9400.0,43.42,43.78,43.37,43.76,9400.0
2014-09-23 10:00:00,43.75,43.98,43.56,43.75,49600.0,43.75,43.98,43.56,43.75,49600.0
2014-09-23 10:30:00,43.75,43.84,43.75,43.75,13600.0,43.75,43.84,43.75,43.75,13600.0
2014-09-23 11:00:00,43.76,43.89,43.71,43.88,26700.0,43.76,43.89,43.71,43.88,26700.0
2014-09-23 11:30:00,43.9,43.98,43.83,43.91,18300.0,43.9,43.98,43.83,43.91,18300.0
2014-09-23 12:00:00,43.88,43.93,43.84,43.88,10100.0,43.88,43.93,43.84,43.88,10100.0
2014-09-23 12:30:00,43.91,43.91,43.8,43.82,18900.0,43.91,43.91,43.8,43.82,18900.0
2014-09-23 13:00:00,43.82,43.84,43.46,43.55,17000.0,43.82,43.84,43.46,43.55,17000.0
2014-09-23 13:30:00,43.56,43.67,43.55,43.61,26800.0,43.56,43.67,43.55,43.61,26800.0
2014-09-23 14:00:00,43.62,43.66,43.5,43.61,20600.0,43.62,43.66,43.5,43.61,20600.0
2014-09-23 14:30:00,43.64,43.7,43.55,43.67,37100.0,43.64,43.7,43.55,43.67,37100.0
2014-09-23 15:00:00,43.69,43.8,43.65,43.76,27100.0,43.69,43.8,43.65,43.76,27100.0
2014-09-23 15:30:00,43.77,43.88,43.7,43.79,124400.0,43.77,43.88,43.7,43.79,124400.0
2014-09-24 09:30:00,43.8,44.27,43.58,44.27,39100.0,43.8,44.27,43.58,44.27,39100.0
2014-09-24 10:00:00,44.26,44.62,44.17,44.51,53500.0,44.26,44.62,44.17,44.51,53500.0
2014-09-24 10:30:00,44.51,45.19,44.25,44.96,90600.0,44.51,45.19,44.25,44.96,90600.0
2014-09-24 11:00:00,44.96,45.23,44.63,45.22,37300.0,44.96,45.23,44.63,45.22,37300.0
2014-09-24 11:30:00,45.23,45.42,45.1,45.12,49900.0,45.23,45.42,45.1,45.12,49900.0
2014-09-24 12:00:00,45.15,45.22,44.64,44.8,65300.0,45.15,45.22,44.64,44.8,65300.0
2014-09-24 12:30:00,44.78,44.82,44.69,44.74,24700.0,44.78,44.82,44.69,44.74,24700.0
2014-09-24 13:00:00,44.74,44.81,44.7,44.75,27500.0,44.74,44.81,44.7,44.75,27500.0
2014-09-24 13:30:00,44.75,44.78,44.73,44.75,20200.0,44.75,44.78,44.73,44.75,20200.0
2014-09-24 14:00:00,44.75,45.0,44.74,44.95,33000.0,44.75,45.0,44.74,44.95,33000.0
2014-09-24 14:30:00,44.97,45.04,44.82,44.91,35400.0,44.97,45.04,44.82,44.91,35400.0
2014-09-24 15:00:00,44.93,45.18,44.89,45.16,46700.0,44.93,45.18,44.89,45.16,46700.0
2014-09-24 15:30:00,45.18,45.26,44.97,45.09,82000.0,45.18,45.26,44.97,45.09,82000.0
2014-09-25 09:30:00,44.88,45.03,44.5,44.75,34500.0,44.88,45.03,44.5,44.75,34500.0
2014-09-25 10:00:00,44.73,44.81,44.41,44.78,43700.0,44.73,44.81,44.41,44.78,43700.0
2014-09-25 10:30:00,44.79,44.79,44.4,44.6,80200.0,44.79,44.79,44.4,44.6,80200.0
2014-09-25 11:00:00,44.59,44.62,44.43,44.6,28000.0,44.59,44.62,44.43,44.6,28000.0
2014-09-25 11:30:00,44.59,44.74,44.51,44.69,26500.0,44.59,44.74,44.51,44.69,26500.0
2014-09-25 12:00:00,44.67,44.85,44.61,44.66,19300.0,44.67,44.85,44.61,44.66,19300.0
2014-09-25 12:30:00,44.61,44.75,44.58,44.7,14500.0,44.61,44.75,44.58,44.7,14500.0
2014-09-25 13:00:00,44.71,45.04,44.71,45.04,30400.0,44.71,45.04,44.71,45.04,30400.0
2014-09-25 13:30:00,45.04,45.04,44.83,44.94,39600.0,45.04,45.04,44.83,44.94,39600.0
2014-09-25 14:00:00,44.94,45.05,44.75,44.79,53500.0,44.94,45.05,44.75,44.79,53500.0
2014-09-25 14:30:00,44.79,44.94,44.7,44.94,36500.0,44.79,44.94,44.7,44.94,36500.0
2014-09-25 15:00:00,44.94,44.98,44.87,44.9,63800.0,44.94,44.98,44.87,44.9,63800.0
2014-09-25 15:30:00,44.89,44.93,44.73,44.73,92900.0,44.89,44.93,44.73,44.73,92900.0
2014-09-26 09:30:00,44.86,44.86,44.53,44.64,12400.0,44.86,44.86,44.53,44.64,12400.0
2014-09-26 10:00:00,44.66,45.08,44.66,44.96,24600.0,44.66,45.08,44.66,44.96,24600.0
2014-09-26 10:30:00,44.91,45.07,44.8,44.88,7700.0,44.91,45.07,44.8,44.88,7700.0
2014-09-26 11:00:00,44.96,45.06,44.87,44.99,9700.0,44.96,45.06,44.87,44.99,9700.0
2014-09-26 11:30:00,44.99,45.04,44.83,44.96,13300.0,44.99,45.04,44.83,44.96,13300.0
2014-09-26 12:00:00,44.98,45.14,44.96,45.11,13100.0,44.98,45.14,44.96,45.11,13100.0
2014-09-26 12:30:00,45.12,45.17,44.95,44.95,18200.0,45.12,45.17,44.95,44.95,18200.0
2014-09-26 13:00:00,44.97,45.02,44.87,44.87,10500.0,44.97,45.02,44.87,44.87,10500.0
2014-09-26 13:30:00,44.87,44.96,44.75,44.96,25600.0,44.87,44.96,44.75,44.96,25600.0
2014-09-26 14:00:00,44.96,45.04,44.93,44.97,11800.0,44.96,45.04,44.93,44.97,11800.0
2014-09-26 14:30:00,44.97,45.14,44.97,45.04,21900.0,44.97,45.14,44.97,45.04,21900.0
2014-09-26 15:00:00,45.05,45.05,44.95,45.0,17700.0,45.05,45.05,44.95,45.0,17700.0
2014-09-26 15:30:00,45.01,45.11,44.89,45.03,56500.0,45.01,45.11,44.89,45.03,56500.0
2014-09-29 09:30:00,44.51,44.86,44.5,44.73,20200.0,44.51,44.86,44.5,44.73,20200.0
2014-09-29 10:00:00,44.66,45.19,44.63,45.15,91600.0,44.66,45.19,44.63,45.15,91600.0
2014-09-29 10:30:00,45.19,45.46,45.1,45.38,39400.0,45.19,45.46,45.1,45.38,39400.0
2014-09-29 11:00:00,45.37,45.44,45.33,45.35,7100.0,45.37,45.44,45.33,45.35,7100.0
2014-09-29 11:30:00,45.31,45.5,45.25,45.5,8800.0,45.31,45.5,45.25,45.5,8800.0
2014-09-29 12:00:00,45.54,45.56,45.11,45.11,9700.0,45.54,45.56,45.11,45.11,9700.0
2014-09-29 12:30:00,45.08,45.13,44.96,45.08,8200.0,45.08,45.13,44.96,45.08,8200.0
2014-09-29 13:00:00,45.09,45.09,44.93,45.02,13000.0,45.09,45.09,44.93,45.02,13000.0
2014-09-29 13:30:00,44.96,45.01,44.84,44.88,7300.0,44.96,45.01,44.84,44.88,7300.0
2014-09-29 14:00:00,44.91,44.94,44.8,44.85,7400.0,44.91,44.94,44.8,44.85,7400.0
2014-09-29 14:30:00,44.87,45.17,44.85,45.17,15100.0,44.87,45.17,44.85,45.17,15100.0
2014-09-29 15:00:00,45.17,45.33,45.12,45.3,9900.0,45.17,45.33,45.12,45.3,9900.0
2014-09-29 15:30:00,45.3,45.37,45.19,45.35,36200.0,45.3,45.37,45.19,45.35,36200.0
2014-09-30 09:30:00,45.39,45.39,44.88,44.99,12000.0,45.39,45.39,44.88,44.99,12000.0
2014-09-30 10:00:00,44.92,45.01,44.68,44.68,13900.0,44.92,45.01,44.68,44.68,13900.0
2014-09-30 10:30:00,44.67,45.11,44.67,44.88,47700.0,44.67,45.11,44.67,44.88,47700.0
2014-09-30 11:00:00,44.91,45.03,44.8,45.03,14000.0,44.91,45.03,44.8,45.03,14000.0
2014-09-30 11:30:00,45.01,45.01,44.87,44.93,9900.0,45.01,45.01,44.87,44.93,9900.0
2014-09-30 12:00:00,44.93,45.1,44.87,44.92,7700.0,44.93,45.1,44.87,44.92,7700.0
2014-09-30 12:30:00,44.9,45.0,44.74,44.96,33200.0,44.9,45.0,44.74,44.96,33200.0
2014-09-30 13:00:00,44.97,45.09,44.94,44.94,9700.0,44.97,45.09,44.94,44.94,9700.0
2014-09-30 13:30:00,44.94,44.97,44.78,44.78,11500.0,44.94,44.97,44.78,44.78,11500.0
2014-09-30 14:00:00,44.77,44.77,44.6,44.76,21900.0,44.77,44.77,44.6,44.76,21900.0
2014-09-30 14:30:00,44.77,44.85,44.62,44.77,20900.0,44.77,44.85,44.62,44.77,20900.0
2014-09-30 15:00:00,44.77,44.79,44.63,44.69,64300.0,44.77,44.79,44.63,44.69,64300.0
2014-09-30 15:30:00,44.73,44.73,44.32,44.34,106700.0,44.73,44.73,44.32,44.34,106700.0
2014-10-01 09:30:00,44.3,44.43,43.6,43.78,30500.0,44.3,44.43,43.6,43.78,30500.0
2014-10-01 10:00:00,43.81,43.86,43.57,43.59,17400.0,43.81,43.86,43.57,43.59,17400.0
2014-10-01 10:30:00,43.59,43.81,43.49,43.63,38200.0,43.59,43.81,43.49,43.63,38200.0
2014-10-01 11:00:00,43.63,43.86,43.62,43.85,42400.0,43.63,43.86,43.62,43.85,42400.0
2014-10-01 11:30:00,43.83,43.89,43.62,43.7,10100.0,43.83,43.89,43.62,43.7,10100.0
2014-10-01 12:00:00,43.69,43.79,43.62,43.76,13000.0,43.69,43.79,43.62,43.76,13000.0
2014-10-01 12:30:00,43.75,43.78,43.44,43.54,21800.0,43.75,43.78,43.44,43.54,21800.0
2014-10-01 13:00:00,43.52,43.63,43.47,43.6,12300.0,43.52,43.63,43.47,43.6,12300.0
2014-10-01 13:30:00,43.61,43.65,43.3,43.33,26400.0,43.61,43.65,43.3,43.33,26400.0
2014-10-01 14:00:00,43.34,43.49,43.33,43.43,14100.0,43.34,43.49,43.33,43.43,14100.0
2014-10-01 14:30:00,43.49,43.49,43.33,43.48,21700.0,43.49,43.49,43.33,43.48,21700.0
2014-10-01 15:00:00,43.47,43.62,43.44,43.59,28000.0,43.47,43.62,43.44,43.59,28000.0
2014-10-01 15:30:00,43.62,43.7,43.56,43.57,63600.0,43.62,43.7,43.56,43.57,63600.0
2014-10-02 09:30:00,43.59,44.04,43.48,43.91,29200.0,43.59,44.04,43.48,43.91,29200.0
2014-10-02 10:00:00,43.91,43.97,43.65,43.7,8600.0,43.91,43.97,43.65,43.7,8600.0
2014-10-02 10:30:00,43.63,43.7,43.39,43.63,36500.0,43.63,43.7,43.39,43.63,36500.0
2014-10-02 11:00:00,43.62,43.97,43.56,43.81,16500.0,43.62,43.97,43.56,43.81,16500.0
2014-10-02 11:30:00,43.85,43.85,43.49,43.73,11200.0,43.85,43.85,43.49,43.73,11200.0
2014-10-02 12:00:00,43.75,43.91,43.75,43.89,8200.0,43.75,43.91,43.75,43.89,8200.0
2014-10-02 12:30:00,43.9,44.09,43.77,44.06,15400.0,43.9,44.09,43.77,44.06,15400.0
2014-10-02 13:00:00,44.05,44.39,43.97,44.37,22200.0,44.05,44.39,43.97,44.37,22200.0
2014-10-02 13:30:00,44.37,44.51,44.28,44.48,15300.0,44.37,44.51,44.28,44.48,15300.0
2014-10-02 14:00:00,44.47,44.82,44.47,44.82,18000.0,44.47,44.82,44.47,44.82,18000.0
2014-10-02 14:30:00,44.81,45.1,44.76,45.1,22900.0,44.81,45.1,44.76,45.1,22900.0
2014-10-02 15:00:00,45.07,45.12,44.95,45.06,27300.0,45.07,45.12,44.95,45.06,27300.0
2014-10-02 15:30:00,45.06,45.16,44.97,45.14,103700.0,45.06,45.16,44.97,45.14,103700.0
2014-10-03 09:30:00,45.55,46.19,45.34,46.18,49200.0,45.55,46.19,45.34,46.18,49200.0
2014-10-03 10:00:00,46.19,46.61,46.15,46.59,34600.0,46.19,46.61,46.15,46.59,34600.0
2014-10-03 10:30:00,46.6,46.87,46.47,46.87,41700.0,46.6,46.87,46.47,46.87,41700.0
2014-10-03 11:00:00,46.82,47.19,46.82,47.15,117500.0,46.82,47.19,46.82,47.15,117500.0
2014-10-03 11:30:00,47.07,47.16,46.94,47.16,39000.0,47.07,47.16,46.94,47.16,39000.0
2014-10-03 12:00:00,47.13,47.13,46.91,46.97,32400.0,47.13,47.13,46.91,46.97,32400.0
2014-10-03 12:30:00,46.98,47.0,46.8,46.87,21300.0,46.98,47.0,46.8,46.87,21300.0
2014-10-03 13:00:00,46.86,47.0,46.86,46.91,17700.0,46.86,47.0,46.86,46.91,17700.0
2014-10-03 13:30:00,46.93,46.95,46.8,46.88,30700.0,46.93,46.95,46.8,46.88,30700.0
2014-10-03 14:00:00,46.87,47.0,46.83,46.94,21700.0,46.87,47.0,46.83,46.94,21700.0
2014-10-03 14:30:00,46.93,46.95,46.82,46.9,11600.0,46.93,46.95,46.82,46.9,11600.0
2014-10-03 15:00:00,46.89,46.89,46.72,46.74,9000.0,46.89,46.89,46.72,46.74,9000.0
2014-10-03 15:30:00,46.73,46.77,46.64,46.75,78900.0,46.73,46.77,46.64,46.75,78900.0
2014-10-06 09:30:00,46.77,47.31,46.67,47.2,39100.0,46.77,47.31,46.67,47.2,39100.0
2014-10-06 10:00:00,47.15,47.31,46.91,46.98,48600.0,47.15,47.31,46.91,46.98,48600.0
2014-10-06 10:30:00,46.99,47.31,46.79,46.91,21600.0,46.99,47.31,46.79,46.91,21600.0
2014-10-06 11:00:00,46.89,46.95,46.76,46.8,22400.0,46.89,46.95,46.76,46.8,22400.0
2014-10-06 11:30:00,46.8,46.87,46.65,46.82,24400.0,46.8,46.87,46.65,46.82,24400.0
2014-10-06 12:00:00,46.84,47.14,46.82,47.12,23600.0,46.84,47.14,46.82,47.12,23600.0
2014-10-06 12:30:00,47.05,47.13,46.89,46.95,12700.0,47.05,47.13,46.89,46.95,12700.0
2014-10-06 13:00:00,46.95,47.17,46.92,47.08,18700.0,46.95,47.17,46.92,47.08,18700.0
2014-10-06 13:30:00,47.09,47.09,46.91,47.01,21800.0,47.09,47.09,46.91,47.01,21800.0
2014-10-06 14:00:00,47.0,47.0,46.78,46.9,9500.0,47.0,47.0,46.78,46.9,9500.0
2014-10-06 14:30:00,46.92,46.93,46.75,46.83,22200.0,46.92,46.93,46.75,46.83,22200.0
2014-10-06 15:00:00,46.84,46.84,46.62,46.75,29500.0,46.84,46.84,46.62,46.75,29500.0
2014-10-06 15:30:00,46.74,46.76,46.47,46.48,67400.0,46.74,46.76,46.47,46.48,67400.0
2014-10-07 09:30:00,46.05,46.18,45.83,45.98,35400.0,46.05,46.18,45.83,45.98,35400.0
2014-10-07 10:00:00,46.09,46.51,46.09,46.49,18000.0,46.09,46.51,46.09,46.49,18000.0
2014-10-07 10:30:00,46.41,46.66,46.23,46.28,11200.0,46.41,46.66,46.23,46.28,11200.0
2014-10-07 11:00:00,46.22,46.22,45.94,46.01,12200.0,46.22,46.22,45.94,46.01,12200.0
2014-10-07 11:30:00,46.0,46.43,45.96,46.38,19200.0,46.0,46.43,45.96,46.38,19200.0
2014-10-07 12:00:00,46.38,46.67,46.37,46.5,9400.0,46.38,46.67,46.37,46.5,9400.0
2014-10-07 12:30:00,46.55,46.59,46.33,46.37,5800.0,46.55,46.59,46.33,46.37,5800.0
2014-10-07 13:00:00,46.33,46.64,46.18,46.48,39300.0,46.33,46.64,46.18,46.48,39300.0
2014-10-07 13:30:00,46.52,46.58,46.46,46.55,9400.0,46.52,46.58,46.46,46.55,9400.0
2014-10-07 14:00:00,46.51,46.61,46.46,46.5,16000.0,46.51,46.61,46.46,46.5,16000.0
2014-10-07 14:30:00,46.49,46.58,46.44,46.5,21500.0,46.49,46.58,46.44,46.5,21500.0
2014-10-07 15:00:00,46.5,46.55,46.4,46.49,33800.0,46.5,46.55,46.4,46.49,33800.0
2014-10-07 15:30:00,46.49,46.52,46.22,46.26,76800.0,46.49,46.52,46.22,46.26,76800.0
2014-10-08 09:30:00,46.25,46.88,45.94,46.29,139900.0,46.25,46.88,45.94,46.29,139900.0
2014-10-08 10:00:00,46.28,46.55,46.11,46.31,14100.0,46.28,46.55,46.11,46.31,14100.0
2014-10-08 10:30:00,46.36,46.36,45.65,45.65,14800.0,46.36,46.36,45.65,45.65,14800.0
2014-10-08 11:00:00,45.61,45.95,45.46,45.95,121700.0,45.61,45.95,45.46,45.95,121700.0
2014-10-08 11:30:00,45.93,45.97,45.68,45.97,9400.0,45.93,45.97,45.68,45.97,9400.0
2014-10-08 12:00:00,45.96,46.01,45.57,45.58,16400.0,45.96,46.01,45.57,45.58,16400.0
2014-10-08 12:30:00,45.57,45.71,45.54,45.6,8200.0,45.57,45.71,45.54,45.6,8200.0
2014-10-08 13:00:00,45.6,45.82,45.6,45.66,10500.0,45.6,45.82,45.6,45.66,10500.0
2014-10-08 13:30:00,45.64,45.72,45.48,45.72,16800.0,45.64,45.72,45.48,45.72,16800.0
2014-10-08 14:00:00,45.72,46.29,45.69,46.25,19200.0,45.72,46.29,45.69,46.25,19200.0
2014-10-08 14:30:00,46.27,46.68,46.24,46.54,22200.0,46.27,46.68,46.24,46.54,22200.0
2014-10-08 15:00:00,46.55,47.1,46.55,47.09,32900.0,46.55,47.1,46.55,47.09,32900.0
2014-10-08 15:30:00,47.06,47.09,46.86,47.0,86300.0,47.06,47.09,46.86,47.0,86300.0
2014-10-09 09:30:00,46.99,47.57,46.55,46.67,126500.0,46.99,47.57,46.55,46.67,126500.0
2014-10-09 10:00:00,46.58,47.42,46.58,47.42,47200.0,46.58,47.42,46.58,47.42,47200.0
2014-10-09 10:30:00,47.26,47.44,46.92,47.44,18300.0,47.26,47.44,46.92,47.44,18300.0
2014-10-09 11:00:00,47.4,47.67,47.28,47.38,22400.0,47.4,47.67,47.28,47.38,22400.0
2014-10-09 11:30:00,47.35,47.41,46.63,46.79,22100.0,47.35,47.41,46.63,46.79,22100.0
2014-10-09 12:00:00,46.72,46.8,46.55,46.55,15200.0,46.72,46.8,46.55,46.55,15200.0
2014-10-09 12:30:00,46.51,46.59,46.42,46.51,19300.0,46.51,46.59,46.42,46.51,19300.0
2014-10-09 13:00:00,46.5,46.52,46.19,46.38,21300.0,46.5,46.52,46.19,46.38,21300.0
2014-10-09 13:30:00,46.38,46.6,46.25,46.3,13000.0,46.38,46.6,46.25,46.3,13000.0
2014-10-09 14:00:00,46.27,46.27,46.08,46.08,8600.0,46.27,46.27,46.08,46.08,8600.0
2014-10-09 14:30:00,46.08,46.39,46.04,46.16,13700.0,46.08,46.39,46.04,46.16,13700.0
2014-10-09 15:00:00,46.13,46.29,45.98,46.18,16500.0,46.13,46.29,45.98,46.18,16500.0
2014-10-09 15:30:00,46.22,46.34,45.84,45.85,107200.0,46.22,46.34,45.84,45.85,107200.0
2014-10-10 09:30:00,45.53,46.24,45.31,46.07,40600.0,45.53,46.24,45.31,46.07,40600.0
2014-10-10 10:00:00,46.03,46.17,45.04,45.09,21300.0,46.03,46.17,45.04,45.09,21300.0
2014-10-10 10:30:00,45.05,45.55,45.03,45.41,22500.0,45.05,45.55,45.03,45.41,22500.0
2014-10-10 11:00:00,45.36,45.59,45.2,45.5,23200.0,45.36,45.59,45.2,45.5,23200.0
2014-10-10 11:30:00,45.59,45.89,45.57,45.8,17500.0,45.59,45.89,45.57,45.8,17500.0
2014-10-10 12:00:00,45.83,46.46,45.83,46.25,34400.0,45.83,46.46,45.83,46.25,34400.0
2014-10-10 12:30:00,46.32,46.43,45.95,45.98,17800.0,46.32,46.43,45.95,45.98,17800.0
2014-10-10 13:00:00,45.95,45.97,45.61,45.67,13900.0,45.95,45.97,45.61,45.67,13900.0
2014-10-10 13:30:00,45.68,45.91,45.68,45.88,13400.0,45.68,45.91,45.68,45.88,13400.0
2014-10-10 14:00:00,45.88,45.96,45.56,45.59,24200.0,45.88,45.96,45.56,45.59,24200.0
2014-10-10 14:30:00,45.53,45.55,45.26,45.35,35900.0,45.53,45.55,45.26,45.35,35900.0
2014-10-10 15:00:00,45.36,45.39,45.04,45.06,17400.0,45.36,45.39,45.04,45.06,17400.0
2014-10-10 15:30:00,45.08,45.14,44.81,44.82,41300.0,45.08,45.14,44.81,44.82,41300.0
2014-10-13 09:30:00,44.81,44.96,44.16,44.33,23600.0,44.81,44.96,44.16,44.33,23600.0
2014-10-13 10:00:00,44.4,44.78,44.17,44.17,17100.0,44.4,44.78,44.17,44.17,17100.0
2014-10-13 10:30:00,44.11,44.73,43.93,44.69,16500.0,44.11,44.73,43.93,44.69,16500.0
2014-10-13 11:00:00,44.71,45.21,44.52,44.74,22900.0,44.71,45.21,44.52,44.74,22900.0
2014-10-13 11:30:00,44.73,45.56,44.73,45.26,16300.0,44.73,45.56,44.73,45.26,16300.0
2014-10-13 12:00:00,45.34,45.66,45.17,45.64,9100.0,45.34,45.66,45.17,45.64,9100.0
2014-10-13 12:30:00,45.65,45.9,45.54,45.78,13000.0,45.65,45.9,45.54,45.78,13000.0
2014-10-13 13:00:00,45.8,45.92,45.44,45.57,11700.0,45.8,45.92,45.44,45.57,11700.0
2014-10-13 13:30:00,45.55,45.68,45.33,45.34,11700.0,45.55,45.68,45.33,45.34,11700.0
2014-10-13 14:00:00,45.27,45.6,45.16,45.51,11700.0,45.27,45.6,45.16,45.51,11700.0
2014-10-13 14:30:00,45.46,45.48,45.1,45.12,11100.0,45.46,45.48,45.1,45.12,11100.0
2014-10-13 15:00:00,45.13,45.2,44.97,45.01,15500.0,45.13,45.2,44.97,45.01,15500.0
2014-10-13 15:30:00,45.0,45.0,44.66,44.76,60100.0,45.0,45.0,44.66,44.76,60100.0
2014-10-14 09:30:00,45.16,46.17,45.16,45.46,43000.0,45.16,46.17,45.16,45.46,43000.0
2014-10-14 10:00:00,45.47,46.17,45.3,45.66,24600.0,45.47,46.17,45.3,45.66,24600.0
2014-10-14 10:30:00,45.69,46.43,45.48,46.25,29200.0,45.69,46.43,45.48,46.25,29200.0
2014-10-14 11:00:00,46.25,46.48,46.1,46.24,24900.0,46.25,46.48,46.1,46.24,24900.0
2014-10-14 11:30:00,46.26,46.76,46.19,46.5,21900.0,46.26,46.76,46.19,46.5,21900.0
2014-10-14 12:00:00,46.56,46.76,46.42,46.47,17100.0,46.56,46.76,46.42,46.47,17100.0
2014-10-14 12:30:00,46.4,46.41,46.12,46.26,8100.0,46.4,46.41,46.12,46.26,8100.0
2014-10-14 13:00:00,46.15,46.34,46.01,46.01,9700.0,46.15,46.34,46.01,46.01,9700.0
2014-10-14 13:30:00,46.09,46.25,45.79,46.02,24800.0,46.09,46.25,45.79,46.02,24800.0
2014-10-14 14:00:00,46.02,46.18,45.67,45.71,11400.0,46.02,46.18,45.67,45.71,11400.0
2014-10-14 14:30:00,45.73,45.99,45.64,45.73,9100.0,45.73,45.99,45.64,45.73,9100.0
2014-10-14 15:00:00,45.82,45.89,45.37,45.67,19400.0,45.82,45.89,45.37,45.67,19400.0
2014-10-14 15:30:00,45.65,45.91,45.5,45.77,47700.0,45.65,45.91,45.5,45.77,47700.0
2014-10-15 09:30:00,45.15,45.87,44.64,45.51,46600.0,45.15,45.87,44.64,45.51,46600.0
2014-10-15 10:00:00,45.63,46.55,45.54,46.19,31800.0,45.63,46.55,45.54,46.19,31800.0
2014-10-15 10:30:00,46.25,46.35,45.88,46.35,28700.0,46.25,46.35,45.88,46.35,28700.0
2014-10-15 11:00:00,46.35,46.64,45.78,45.79,25200.0,46.35,46.64,45.78,45.79,25200.0
2014-10-15 11:30:00,45.82,45.96,45.61,45.85,18600.0,45.82,45.96,45.61,45.85,18600.0
2014-10-15 12:00:00,45.87,45.87,45.58,45.64,13800.0,45.87,45.87,45.58,45.64,13800.0
2014-10-15 12:30:00,45.67,46.04,45.63,45.96,22800.0,45.67,46.04,45.63,45.96,22800.0
2014-10-15 13:00:00,45.94,46.27,45.89,46.07,59500.0,45.94,46.27,45.89,46.07,59500.0
2014-10-15 13:30:00,46.05,46.63,46.05,46.47,44400.0,46.05,46.63,46.05,46.47,44400.0
2014-10-15 14:00:00,46.43,46.66,46.1,46.52,73500.0,46.43,46.66,46.1,46.52,73500.0
2014-10-15 14:30:00,46.51,46.86,46.51,46.6,45300.0,46.51,46.86,46.51,46.6,45300.0
2014-10-15 15:00:00,46.6,46.98,46.54,46.94,77400.0,46.6,46.98,46.54,46.94,77400.0
2014-10-15 15:30:00,46.98,47.39,46.93,47.1,132500.0,46.98,47.39,46.93,47.1,132500.0
2014-10-16 09:30:00,46.42,48.35,46.23,48.34,60100.0,46.42,48.35,46.23,48.34,60100.0
2014-10-16 10:00:00,48.33,49.06,47.8,48.7,61100.0,48.33,49.06,47.8,48.7,61100.0
2014-10-16 10:30:00,48.74,49.49,48.74,49.24,117700.0,48.74,49.49,48.74,49.24,117700.0
2014-10-16 11:00:00,49.22,49.23,48.45,48.78,46500.0,49.22,49.23,48.45,48.78,46500.0
2014-10-16 11:30:00,48.79,48.98,48.48,48.65,25100.0,48.79,48.98,48.48,48.65,25100.0
2014-10-16 12:00:00,48.63,48.64,47.68,47.75,43200.0,48.63,48.64,47.68,47.75,43200.0
2014-10-16 12:30:00,47.78,47.84,47.36,47.84,58600.0,47.78,47.84,47.36,47.84,58600.0
2014-10-16 13:00:00,47.83,48.27,47.8,48.19,64800.0,47.83,48.27,47.8,48.19,64800.0
2014-10-16 13:30:00,48.18,48.18,47.53,47.53,65000.0,48.18,48.18,47.53,47.53,65000.0
2014-10-16 14:00:00,47.56,48.12,47.38,48.02,83900.0,47.56,48.12,47.38,48.02,83900.0
2014-10-16 14:30:00,48.04,48.04,47.47,47.61,61700.0,48.04,48.04,47.47,47.61,61700.0
2014-10-16 15:00:00,47.58,47.91,47.52,47.87,61700.0,47.58,47.91,47.52,47.87,61700.0
2014-10-16 15:30:00,47.91,47.91,47.42,47.49,164300.0,47.91,47.91,47.42,47.49,164300.0
2014-10-17 09:30:00,48.14,48.27,47.34,47.53,36100.0,48.14,48.27,47.34,47.53,36100.0
2014-10-17 10:00:00,47.49,47.92,47.42,47.81,25500.0,47.49,47.92,47.42,47.81,25500.0
2014-10-17 10:30:00,47.77,47.86,47.48,47.82,17500.0,47.77,47.86,47.48,47.82,17500.0
2014-10-17 11:00:00,47.83,48.42,47.81,48.35,56500.0,47.83,48.42,47.81,48.35,56500.0
2014-10-17 11:30:00,48.35,48.85,48.32,48.79,40300.0,48.35,48.85,48.32,48.79,40300.0
2014-10-17 12:00:00,48.8,49.04,48.36,48.72,51100.0,48.8,49.04,48.36,48.72,51100.0
2014-10-17 12:30:00,48.74,49.09,48.69,49.0,41800.0,48.74,49.09,48.69,49.0,41800.0
2014-10-17 13:00:00,49.0,49.03,48.46,48.46,33800.0,49.0,49.03,48.46,48.46,33800.0
2014-10-17 13:30:00,48.44,48.61,48.26,48.42,33800.0,48.44,48.61,48.26,48.42,33800.0
2014-10-17 14:00:00,48.43,48.43,48.12,48.38,32100.0,48.43,48.43,48.12,48.38,32100.0
2014-10-17 14:30:00,48.35,48.64,48.34,48.5,29600.0,48.35,48.64,48.34,48.5,29600.0
2014-10-17 15:00:00,48.49,48.49,48.13,48.22,39500.0,48.49,48.49,48.13,48.22,39500.0
2014-10-17 15:30:00,48.21,48.22,47.85,47.88,77700.0,48.21,48.22,47.85,47.88,77700.0
2014-10-20 09:30:00,47.59,47.9,47.38,47.59,44400.0,47.59,47.9,47.38,47.59,44400.0
2014-10-20 10:00:00,47.61,47.77,47.54,47.64,40000.0,47.61,47.77,47.54,47.64,40000.0
2014-10-20 10:30:00,47.64,47.97,47.59,47.8,21900.0,47.64,47.97,47.59,47.8,21900.0
2014-10-20 11:00:00,47.76,47.81,47.42,47.47,24500.0,47.76,47.81,47.42,47.47,24500.0
2014-10-20 11:30:00,47.46,47.47,47.19,47.2,16600.0,47.46,47.47,47.19,47.2,16600.0
2014-10-20 12:00:00,47.2,47.39,47.17,47.29,13600.0,47.2,47.39,47.17,47.29,13600.0
2014-10-20 12:30:00,47.3,47.3,46.97,46.99,18600.0,47.3,47.3,46.97,46.99,18600.0
2014-10-20 13:00:00,46.98,47.12,46.97,47.1,11800.0,46.98,47.12,46.97,47.1,11800.0
2014-10-20 13:30:00,47.1,47.1,46.8,46.83,23800.0,47.1,47.1,46.8,46.83,23800.0
2014-10-20 14:00:00,46.86,46.98,46.66,46.86,22500.0,46.86,46.98,46.66,46.86,22500.0
2014-10-20 14:30:00,46.85,47.17,46.83,47.17,73900.0,46.85,47.17,46.83,47.17,73900.0
2014-10-20 15:00:00,47.17,47.43,47.17,47.33,22100.0,47.17,47.43,47.17,47.33,22100.0
2014-10-20 15:30:00,47.34,47.55,47.33,47.55,50800.0,47.34,47.55,47.33,47.55,50800.0
2014-10-21 09:30:00,47.69,47.79,47.2,47.61,13000.0,47.69,47.79,47.2,47.61,13000.0
2014-10-21 10:00:00,47.65,47.8,47.43,47.76,24200.0,47.65,47.8,47.43,47.76,24200.0
2014-10-21 10:30:00,47.8,47.91,47.76,47.86,8400.0,47.8,47.91,47.76,47.86,8400.0
2014-10-21 11:00:00,47.9,48.03,47.87,47.9,38600.0,47.9,48.03,47.87,47.9,38600.0
2014-10-21 11:30:00,47.9,47.9,47.48,47.48,26500.0,47.9,47.9,47.48,47.48,26500.0
2014-10-21 12:00:00,47.5,47.71,47.5,47.68,6500.0,47.5,47.71,47.5,47.68,6500.0
2014-10-21 12:30:00,47.69,47.72,47.57,47.65,4900.0,47.69,47.72,47.57,47.65,4900.0
2014-10-21 13:00:00,47.68,47.68,47.57,47.63,6200.0,47.68,47.68,47.57,47.63,6200.0
2014-10-21 13:30:00,47.72,47.75,47.59,47.74,20200.0,47.72,47.75,47.59,47.74,20200.0
2014-10-21 14:00:00,47.74,47.74,47.65,47.71,22700.0,47.74,47.74,47.65,47.71,22700.0
2014-10-21 14:30:00,47.75,47.76,47.65,47.71,12000.0,47.75,47.76,47.65,47.71,12000.0
2014-10-21 15:00:00,47.71,48.05,47.68,48.01,43100.0,47.71,48.05,47.68,48.01,43100.0
2014-10-21 15:30:00,48.01,48.01,47.87,48.0,43900.0,48.01,48.01,47.87,48.0,43900.0
2014-10-22 09:30:00,47.99,48.21,47.48,47.9,12200.0,47.99,48.21,47.48,47.9,12200.0
2014-10-22 10:00:00,47.9,48.35,47.86,48.34,25700.0,47.9,48.35,47.86,48.34,25700.0
2014-10-22 10:30:00,48.31,48.38,48.16,48.36,26300.0,48.31,48.38,48.16,48.36,26300.0
2014-10-22 11:00:00,48.27,48.35,48.21,48.21,6000.0,48.27,48.35,48.21,48.21,6000.0
2014-10-22 11:30:00,48.25,48.25,48.16,48.16,4600.0,48.25,48.25,48.16,48.16,4600.0
2014-10-22 12:00:00,48.18,48.23,48.11,48.21,19700.0,48.18,48.23,48.11,48.21,19700.0
2014-10-22 12:30:00,48.19,48.31,48.15,48.31,34800.0,48.19,48.31,48.15,48.31,34800.0
2014-10-22 13:00:00,48.32,48.42,48.22,48.42,55500.0,48.32,48.42,48.22,48.42,55500.0
2014-10-22 13:30:00,48.42,48.51,48.28,48.34,21800.0,48.42,48.51,48.28,48.34,21800.0
2014-10-22 14:00:00,48.34,48.34,47.96,48.05,47100.0,48.34,48.34,47.96,48.05,47100.0
2014-10-22 14:30:00,48.07,48.08,47.45,47.6,27100.0,48.07,48.08,47.45,47.6,27100.0
2014-10-22 15:00:00,47.63,47.63,47.25,47.29,34900.0,47.63,47.63,47.25,47.29,34900.0
2014-10-22 15:30:00,47.27,47.3,46.94,46.98,78900.0,47.27,47.3,46.94,46.98,78900.0
2014-10-23 09:30:00,47.58,47.65,47.01,47.63,23100.0,47.58,47.65,47.01,47.63,23100.0
2014-10-23 10:00:00,47.9,48.1,47.74,47.89,4700.0,47.9,48.1,47.74,47.89,4700.0
2014-10-23 10:30:00,47.76,48.11,47.76,48.11,7000.0,47.76,48.11,47.76,48.11,7000.0
2014-10-23 11:00:00,48.15,48.29,48.13,48.15,9200.0,48.15,48.29,48.13,48.15,9200.0
2014-10-23 11:30:00,48.13,48.22,47.99,48.15,13800.0,48.13,48.22,47.99,48.15,13800.0
2014-10-23 12:00:00,48.14,48.21,47.98,48.0,21200.0,48.14,48.21,47.98,48.0,21200.0
2014-10-23 12:30:00,48.0,48.04,47.97,47.99,10500.0,48.0,48.04,47.97,47.99,10500.0
2014-10-23 13:00:00,48.01,48.04,47.95,47.96,11700.0,48.01,48.04,47.95,47.96,11700.0
2014-10-23 13:30:00,48.0,48.06,47.91,48.0,10700.0,48.0,48.06,47.91,48.0,10700.0
2014-10-23 14:00:00,47.99,48.02,47.96,47.97,37200.0,47.99,48.02,47.96,47.97,37200.0
2014-10-23 14:30:00,47.98,47.98,47.73,47.8,9800.0,47.98,47.98,47.73,47.8,9800.0
2014-10-23 15:00:00,47.83,47.85,47.63,47.79,12200.0,47.83,47.85,47.63,47.79,12200.0
2014-10-23 15:30:00,47.77,47.94,47.74,47.84,32100.0,47.77,47.94,47.74,47.84,32100.0
2014-10-24 09:30:00,47.76,48.07,47.67,47.85,30700.0,47.76,48.07,47.67,47.85,30700.0
2014-10-24 10:00:00,47.83,47.95,47.65,47.79,13300.0,47.83,47.95,47.65,47.79,13300.0
2014-10-24 10:30:00,47.82,47.82,47.65,47.75,7400.0,47.82,47.82,47.65,47.75,7400.0
2014-10-24 11:00:00,47.73,47.83,47.64,47.76,12500.0,47.73,47.83,47.64,47.76,12500.0
2014-10-24 11:30:00,47.73,47.82,47.61,47.79,8600.0,47.73,47.82,47.61,47.79,8600.0
2014-10-24 12:00:00,47.8,47.92,47.73,47.73,19600.0,47.8,47.92,47.73,47.73,19600.0
2014-10-24 12:30:00,47.7,47.78,47.7,47.72,5400.0,47.7,47.78,47.7,47.72,5400.0
2014-10-24 13:00:00,47.74,47.78,47.72,47.74,7800.0,47.74,47.78,47.72,47.74,7800.0
2014-10-24 13:30:00,47.73,47.86,47.73,47.85,32800.0,47.73,47.86,47.73,47.85,32800.0
2014-10-24 14:00:00,47.84,47.86,47.82,47.84,8300.0,47.84,47.86,47.82,47.84,8300.0
2014-10-24 14:30:00,47.83,47.86,47.83,47.85,10800.0,47.83,47.86,47.83,47.85,10800.0
2014-10-24 15:00:00,47.85,47.86,47.8,47.82,14900.0,47.85,47.86,47.8,47.82,14900.0
2014-10-24 15:30:00,47.85,48.08,47.84,48.05,45900.0,47.85,48.08,47.84,48.05,45900.0
2014-10-27 09:30:00,47.8,48.35,47.7,47.8,18100.0,47.8,48.35,47.7,47.8,18100.0
2014-10-27 10:00:00,47.8,47.94,47.58,47.82,19300.0,47.8,47.94,47.58,47.82,19300.0
2014-10-27 10:30:00,47.8,47.96,47.79,47.88,21400.0,47.8,47.96,47.79,47.88,21400.0
2014-10-27 11:00:00,47.9,47.98,47.89,47.95,15000.0,47.9,47.98,47.89,47.95,15000.0
2014-10-27 11:30:00,47.95,48.07,47.84,48.07,17300.0,47.95,48.07,47.84,48.07,17300.0
2014-10-27 12:00:00,48.11,48.19,48.03,48.08,6900.0,48.11,48.19,48.03,48.08,6900.0
2014-10-27 12:30:00,48.09,48.17,48.06,48.1,10700.0,48.09,48.17,48.06,48.1,10700.0
2014-10-27 13:00:00,48.12,48.34,48.1,48.23,3500.0,48.12,48.34,48.1,48.23,3500.0
2014-10-27 13:30:00,48.23,48.23,48.05,48.16,4600.0,48.23,48.23,48.05,48.16,4600.0
2014-10-27 14:00:00,48.18,48.3,48.13,48.23,37100.0,48.18,48.3,48.13,48.23,37100.0
2014-10-27 14:30:00,48.23,48.42,48.2,48.35,30000.0,48.23,48.42,48.2,48.35,30000.0
2014-10-27 15:00:00,48.38,48.42,48.36,48.38,10600.0,48.38,48.42,48.36,48.38,10600.0
2014-10-27 15:30:00,48.38,48.57,48.33,48.46,40800.0,48.38,48.57,48.33,48.46,40800.0
2014-10-28 09:30:00,48.63,49.27,48.63,49.25,16400.0,48.63,49.27,48.63,49.25,16400.0
2014-10-28 10:00:00,49.29,49.85,49.22,49.49,25100.0,49.29,49.85,49.22,49.49,25100.0
2014-10-28 10:30:00,49.5,49.59,49.41,49.54,13800.0,49.5,49.59,49.41,49.54,13800.0
2014-10-28 11:00:00,49.55,49.58,49.34,49.4,23700.0,49.55,49.58,49.34,49.4,23700.0
2014-10-28 11:30:00,49.45,49.5,49.35,49.43,10900.0,49.45,49.5,49.35,49.43,10900.0
2014-10-28 12:00:00,49.39,49.48,49.27,49.27,13800.0,49.39,49.48,49.27,49.27,13800.0
2014-10-28 12:30:00,49.28,49.28,48.95,49.08,17600.0,49.28,49.28,48.95,49.08,17600.0
2014-10-28 13:00:00,49.12,49.32,49.07,49.32,14000.0,49.12,49.32,49.07,49.32,14000.0
2014-10-28 13:30:00,49.3,49.35,49.22,49.25,20600.0,49.3,49.35,49.22,49.25,20600.0
2014-10-28 14:00:00,49.23,49.35,49.15,49.31,32900.0,49.23,49.35,49.15,49.31,32900.0
2014-10-28 14:30:00,49.32,49.46,49.3,49.37,25600.0,49.32,49.46,49.3,49.37,25600.0
2014-10-28 15:00:00,49.4,49.51,49.35,49.4,40800.0,49.4,49.51,49.35,49.4,40800.0
2014-10-28 15:30:00,49.4,49.63,49.4,49.62,76700.0,49.4,49.63,49.4,49.62,76700.0
2014-10-29 09:30:00,49.5,49.78,49.19,49.48,23800.0,49.5,49.78,49.19,49.48,23800.0
2014-10-29 10:00:00,49.43,49.53,49.03,49.1,16900.0,49.43,49.53,49.03,49.1,16900.0
2014-10-29 10:30:00,49.15,49.29,49.09,49.22,21300.0,49.15,49.29,49.09,49.22,21300.0
2014-10-29 11:00:00,49.26,49.6,49.26,49.57,13300.0,49.26,49.6,49.26,49.57,13300.0
2014-10-29 11:30:00,49.52,49.53,49.36,49.53,9900.0,49.52,49.53,49.36,49.53,9900.0
2014-10-29 12:00:00,49.5,49.55,49.35,49.39,20600.0,49.5,49.55,49.35,49.39,20600.0
2014-10-29 12:30:00,49.39,49.54,49.33,49.43,23300.0,49.39,49.54,49.33,49.43,23300.0
2014-10-29 13:00:00,49.45,49.55,49.3,49.35,12100.0,49.45,49.55,49.3,49.35,12100.0
2014-10-29 13:30:00,49.33,49.35,49.23,49.33,9100.0,49.33,49.35,49.23,49.33,9100.0
2014-10-29 14:00:00,49.34,49.41,49.18,49.34,41900.0,49.34,49.41,49.18,49.34,41900.0
2014-10-29 14:30:00,49.36,49.54,49.07,49.39,21800.0,49.36,49.54,49.07,49.39,21800.0
2014-10-29 15:00:00,49.39,49.39,49.26,49.37,20000.0,49.39,49.39,49.26,49.37,20000.0
2014-10-29 15:30:00,49.39,49.48,49.24,49.33,54200.0,49.39,49.48,49.24,49.33,54200.0
2014-10-30 09:30:00,49.05,49.5,49.05,49.23,10900.0,49.05,49.5,49.05,49.23,10900.0
2014-10-30 10:00:00,49.12,49.43,48.95,49.34,6400.0,49.12,49.43,48.95,49.34,6400.0
2014-10-30 10:30:00,49.23,49.4,49.13,49.39,15400.0,49.23,49.4,49.13,49.39,15400.0
2014-10-30 11:00:00,49.45,49.48,49.26,49.39,28100.0,49.45,49.48,49.26,49.39,28100.0
2014-10-30 11:30:00,49.42,49.69,49.34,49.68,10500.0,49.42,49.69,49.34,49.68,10500.0
2014-10-30 12:00:00,49.65,49.68,49.42,49.52,28100.0,49.65,49.68,49.42,49.52,28100.0
2014-10-30 12:30:00,49.5,49.54,49.41,49.43,42600.0,49.5,49.54,49.41,49.43,42600.0
2014-10-30 13:00:00,49.41,49.62,49.35,49.6,16000.0,49.41,49.62,49.35,49.6,16000.0
2014-10-30 13:30:00,49.62,49.96,46.75,49.96,19800.0,49.62,49.96,46.75,49.96,19800.0
2014-10-30 14:00:00,49.96,50.21,49.95,50.07,22900.0,49.96,50.21,49.95,50.07,22900.0
2014-10-30 14:30:00,50.06,50.16,49.94,49.94,10600.0,50.06,50.16,49.94,49.94,10600.0
2014-10-30 15:00:00,49.94,49.97,49.79,49.86,13500.0,49.94,49.97,49.79,49.86,13500.0
2014-10-30 15:30:00,49.85,50.16,49.85,50.15,36200.0,49.85,50.16,49.85,50.15,36200.0
2014-10-31 09:30:00,51.01,51.05,50.29,50.67,53100.0,51.01,51.05,50.29,50.67,53100.0
2014-10-31 10:00:00,50.78,50.86,50.24,50.34,128100.0,50.78,50.86,50.24,50.34,128100.0
2014-10-31 10:30:00,50.35,50.39,50.09,50.16,44900.0,50.35,50.39,50.09,50.16,44900.0
2014-10-31 11:00:00,50.15,50.23,49.89,50.03,27900.0,50.15,50.23,49.89,50.03,27900.0
2014-10-31 11:30:00,50.01,50.04,49.58,49.65,66200.0,50.01,50.04,49.58,49.65,66200.0
2014-10-31 12:00:00,49.73,49.73,49.49,49.5,26200.0,49.73,49.73,49.49,49.5,26200.0
2014-10-31 12:30:00,49.51,49.93,49.48,49.93,14000.0,49.51,49.93,49.48,49.93,14000.0
2014-10-31 13:00:00,49.94,50.08,49.92,49.96,19400.0,49.94,50.08,49.92,49.96,19400.0
2014-10-31 13:30:00,49.97,50.03,49.84,49.9,8000.0,49.97,50.03,49.84,49.9,8000.0
2014-10-31 14:00:00,49.89,49.96,49.73,49.93,11200.0,49.89,49.96,49.73,49.93,11200.0
2014-10-31 14:30:00,49.95,49.99,49.82,49.95,18400.0,49.95,49.99,49.82,49.95,18400.0
2014-10-31 15:00:00,49.95,50.0,49.86,49.97,22400.0,49.95,50.0,49.86,49.97,22400.0
2014-10-31 15:30:00,49.98,50.15,49.94,49.94,86700.0,49.98,50.15,49.94,49.94,86700.0
2014-11-03 09:30:00,49.95,50.21,49.52,50.13,22000.0,49.95,50.21,49.52,50.13,22000.0
2014-11-03 10:00:00,50.34,50.43,49.6,50.16,19100.0,50.34,50.43,49.6,50.16,19100.0
2014-11-03 10:30:00,50.13,50.23,50.0,50.22,15200.0,50.13,50.23,50.0,50.22,15200.0
2014-11-03 11:00:00,50.2,50.3,50.11,50.11,12700.0,50.2,50.3,50.11,50.11,12700.0
2014-11-03 11:30:00,50.11,50.12,49.91,49.91,29200.0,50.11,50.12,49.91,49.91,29200.0
2014-11-03 12:00:00,49.91,49.91,49.56,49.6,14900.0,49.91,49.91,49.56,49.6,14900.0
2014-11-03 12:30:00,49.61,49.95,49.61,49.91,31200.0,49.61,49.95,49.61,49.91,31200.0
2014-11-03 13:00:00,49.9,49.91,49.82,49.91,24200.0,49.9,49.91,49.82,49.91,24200.0
2014-11-03 13:30:00,49.9,49.97,49.86,49.95,36000.0,49.9,49.97,49.86,49.95,36000.0
2014-11-03 14:00:00,49.94,49.94,49.84,49.85,8900.0,49.94,49.94,49.84,49.85,8900.0
2014-11-03 14:30:00,49.83,49.83,49.42,49.46,19700.0,49.83,49.83,49.42,49.46,19700.0
2014-11-03 15:00:00,49.44,49.59,49.29,49.29,25600.0,49.44,49.59,49.29,49.29,25600.0
2014-11-03 15:30:00,49.28,49.51,49.28,49.5,45600.0,49.28,49.51,49.28,49.5,45600.0
2014-11-04 09:30:00,50.06,50.32,49.3,49.77,61500.0,50.06,50.32,49.3,49.77,61500.0
2014-11-04 10:00:00,49.77,50.16,49.66,49.99,49800.0,49.77,50.16,49.66,49.99,49800.0
2014-11-04 10:30:00,50.06,50.08,49.86,49.95,28900.0,50.06,50.08,49.86,49.95,28900.0
2014-11-04 11:00:00,49.95,50.09,49.89,50.04,21600.0,49.95,50.09,49.89,50.04,21600.0
2014-11-04 11:30:00,50.09,50.41,50.09,50.31,21400.0,50.09,50.41,50.09,50.31,21400.0
2014-11-04 12:00:00,50.32,50.42,50.23,50.29,15600.0,50.32,50.42,50.23,50.29,15600.0
2014-11-04 12:30:00,50.28,50.41,50.21,50.25,12700.0,50.28,50.41,50.21,50.25,12700.0
2014-11-04 13:00:00,50.24,50.4,50.19,50.39,27100.0,50.24,50.4,50.19,50.39,27100.0
2014-11-04 13:30:00,50.35,50.58,50.34,50.48,22800.0,50.35,50.58,50.34,50.48,22800.0
2014-11-04 14:00:00,50.52,50.57,50.44,50.46,23400.0,50.52,50.57,50.44,50.46,23400.0
2014-11-04 14:30:00,50.48,50.56,50.29,50.54,38700.0,50.48,50.56,50.29,50.54,38700.0
2014-11-04 15:00:00,50.52,50.55,50.32,50.41,51000.0,50.52,50.55,50.32,50.41,51000.0
2014-11-04 15:30:00,50.41,50.51,50.37,50.43,100700.0,50.41,50.51,50.37,50.43,100700.0
2014-11-05 09:30:00,50.64,50.64,49.86,49.99,16400.0,50.64,50.64,49.86,49.99,16400.0
2014-11-05 10:00:00,49.92,50.55,49.89,50.5,11900.0,49.92,50.55,49.89,50.5,11900.0
2014-11-05 10:30:00,50.49,50.49,50.15,50.45,16100.0,50.49,50.49,50.15,50.45,16100.0
2014-11-05 11:00:00,50.46,50.6,50.42,50.57,15600.0,50.46,50.6,50.42,50.57,15600.0
2014-11-05 11:30:00,50.54,50.68,50.49,50.68,27000.0,50.54,50.68,50.49,50.68,27000.0
2014-11-05 12:00:00,50.68,50.85,50.64,50.64,6100.0,50.68,50.85,50.64,50.64,6100.0
2014-11-05 12:30:00,50.64,50.81,50.64,50.73,8600.0,50.64,50.81,50.64,50.73,8600.0
2014-11-05 13:00:00,50.73,50.77,50.52,50.58,6100.0,50.73,50.77,50.52,50.58,6100.0
2014-11-05 13:30:00,50.56,50.56,50.14,50.15,10600.0,50.56,50.56,50.14,50.15,10600.0
2014-11-05 14:00:00,50.15,50.32,50.15,50.31,9600.0,50.15,50.32,50.15,50.31,9600.0
2014-11-05 14:30:00,50.3,50.47,50.19,50.46,27400.0,50.3,50.47,50.19,50.46,27400.0
2014-11-05 15:00:00,50.47,50.47,50.17,50.17,26300.0,50.47,50.47,50.17,50.17,26300.0
2014-11-05 15:30:00,50.16,50.4,50.15,50.38,27100.0,50.16,50.4,50.15,50.38,27100.0
2014-11-06 09:30:00,50.18,51.04,50.18,50.97,39000.0,50.18,51.04,50.18,50.97,39000.0
2014-11-06 10:00:00,50.92,51.27,50.56,50.87,32600.0,50.92,51.27,50.56,50.87,32600.0
2014-11-06 10:30:00,50.84,50.91,50.39,50.39,31800.0,50.84,50.91,50.39,50.39,31800.0
2014-11-06 11:00:00,50.43,50.8,50.36,50.71,24400.0,50.43,50.8,50.36,50.71,24400.0
2014-11-06 11:30:00,50.72,50.78,50.52,50.61,24100.0,50.72,50.78,50.52,50.61,24100.0
2014-11-06 12:00:00,50.6,50.66,50.54,50.58,6200.0,50.6,50.66,50.54,50.58,6200.0
2014-11-06 12:30:00,50.61,50.75,50.54,50.68,10800.0,50.61,50.75,50.54,50.68,10800.0
2014-11-06 13:00:00,50.7,50.73,50.57,50.65,24100.0,50.7,50.73,50.57,50.65,24100.0
2014-11-06 13:30:00,50.7,50.71,50.56,50.62,16100.0,50.7,50.71,50.56,50.62,16100.0
2014-11-06 14:00:00,50.64,50.73,50.58,50.7,38400.0,50.64,50.73,50.58,50.7,38400.0
2014-11-06 14:30:00,50.7,50.78,50.6,50.75,40800.0,50.7,50.78,50.6,50.75,40800.0
2014-11-06 15:00:00,50.75,50.76,50.65,50.68,30000.0,50.75,50.76,50.65,50.68,30000.0
2014-11-06 15:30:00,50.68,50.93,50.67,50.87,57300.0,50.68,50.93,50.67,50.87,57300.0
2014-11-07 09:30:00,50.79,51.0,50.51,50.73,9600.0,50.79,51.0,50.51,50.73,9600.0
2014-11-07 10:00:00,50.67,50.86,50.42,50.86,32300.0,50.67,50.86,50.42,50.86,32300.0
2014-11-07 10:30:00,50.79,51.02,50.74,51.0,30000.0,50.79,51.02,50.74,51.0,30000.0
2014-11-07 11:00:00,51.02,51.24,51.01,51.19,15100.0,51.02,51.24,51.01,51.19,15100.0
2014-11-07 11:30:00,51.21,51.24,51.14,51.23,10200.0,51.21,51.24,51.14,51.23,10200.0
2014-11-07 12:00:00,51.24,51.38,51.24,51.32,20100.0,51.24,51.38,51.24,51.32,20100.0
2014-11-07 12:30:00,51.28,51.44,51.28,51.43,18100.0,51.28,51.44,51.28,51.43,18100.0
2014-11-07 13:00:00,51.41,51.81,51.37,51.8,33300.0,51.41,51.81,51.37,51.8,33300.0
2014-11-07 13:30:00,51.82,51.92,51.52,51.56,12000.0,51.82,51.92,51.52,51.56,12000.0
2014-11-07 14:00:00,51.54,51.54,51.39,51.42,15000.0,51.54,51.54,51.39,51.42,15000.0
2014-11-07 14:30:00,51.43,51.59,51.41,51.46,14100.0,51.43,51.59,51.41,51.46,14100.0
2014-11-07 15:00:00,51.45,51.63,51.41,51.6,22200.0,51.45,51.63,51.41,51.6,22200.0
2014-11-07 15:30:00,51.6,51.91,51.6,51.89,61700.0,51.6,51.91,51.6,51.89,61700.0
2014-11-10 09:30:00,51.83,51.83,51.54,51.76,14400.0,51.83,51.83,51.54,51.76,14400.0
2014-11-10 10:00:00,51.79,51.89,51.43,51.51,30300.0,51.79,51.89,51.43,51.51,30300.0
2014-11-10 10:30:00,51.5,51.63,51.35,51.55,16000.0,51.5,51.63,51.35,51.55,16000.0
2014-11-10 11:00:00,51.58,51.61,51.46,51.51,14700.0,51.58,51.61,51.46,51.51,14700.0
2014-11-10 11:30:00,51.5,51.51,51.35,51.5,10900.0,51.5,51.51,51.35,51.5,10900.0
2014-11-10 12:00:00,51.48,51.55,51.44,51.51,15500.0,51.48,51.55,51.44,51.51,15500.0
2014-11-10 12:30:00,51.5,51.57,51.5,51.5,10100.0,51.5,51.57,51.5,51.5,10100.0
2014-11-10 13:00:00,51.51,51.56,51.49,51.53,10700.0,51.51,51.56,51.49,51.53,10700.0
2014-11-10 13:30:00,51.58,51.68,51.51,51.66,7300.0,51.58,51.68,51.51,51.66,7300.0
2014-11-10 14:00:00,51.67,51.8,51.67,51.78,9000.0,51.67,51.8,51.67,51.78,9000.0
2014-11-10 14:30:00,51.81,51.85,51.71,51.76,25100.0,51.81,51.85,51.71,51.76,25100.0
2014-11-10 15:00:00,51.77,51.98,51.75,51.89,28500.0,51.77,51.98,51.75,51.89,28500.0
2014-11-10 15:30:00,51.9,52.06,51.84,52.06,95500.0,51.9,52.06,51.84,52.06,95500.0
2014-11-11 09:30:00,51.97,52.07,51.62,51.7,18900.0,51.97,52.07,51.62,51.7,18900.0
2014-11-11 10:00:00,51.77,51.85,51.55,51.74,16100.0,51.77,51.85,51.55,51.74,16100.0
2014-11-11 10:30:00,51.69,51.95,51.62,51.84,21800.0,51.69,51.95,51.62,51.84,21800.0
2014-11-11 11:00:00,51.82,51.98,51.71,51.86,8400.0,51.82,51.98,51.71,51.86,8400.0
2014-11-11 11:30:00,51.85,52.07,51.84,52.07,14500.0,51.85,52.07,51.84,52.07,14500.0
2014-11-11 12:00:00,52.05,52.21,52.02,52.17,10100.0,52.05,52.21,52.02,52.17,10100.0
2014-11-11 12:30:00,52.15,52.22,52.11,52.22,5200.0,52.15,52.22,52.11,52.22,5200.0
2014-11-11 13:00:00,52.16,52.32,52.12,52.3,17400.0,52.16,52.32,52.12,52.3,17400.0
2014-11-11 13:30:00,52.29,52.52,52.27,52.48,15200.0,52.29,52.52,52.27,52.48,15200.0
2014-11-11 14:00:00,52.46,52.46,52.37,52.43,3500.0,52.46,52.46,52.37,52.43,3500.0
2014-11-11 14:30:00,52.47,52.49,52.42,52.46,8100.0,52.47,52.49,52.42,52.46,8100.0
2014-11-11 15:00:00,52.45,52.7,52.45,52.6,25500.0,52.45,52.7,52.45,52.6,25500.0
2014-11-11 15:30:00,52.62,52.82,52.55,52.62,47600.0,52.62,52.82,52.55,52.62,47600.0
2014-11-12 09:30:00,52.43,52.69,52.03,52.21,19200.0,52.43,52.69,52.03,52.21,19200.0
2014-11-12 10:00:00,52.26,52.57,52.06,52.56,24900.0,52.26,52.57,52.06,52.56,24900.0
2014-11-12 10:30:00,52.43,52.65,52.4,52.6,19900.0,52.43,52.65,52.4,52.6,19900.0
2014-11-12 11:00:00,52.65,52.67,52.5,52.51,22600.0,52.65,52.67,52.5,52.51,22600.0
2014-11-12 11:30:00,52.46,52.6,52.42,52.42,13000.0,52.46,52.6,52.42,52.42,13000.0
2014-11-12 12:00:00,52.42,52.67,52.42,52.67,17400.0,52.42,52.67,52.42,52.67,17400.0
2014-11-12 12:30:00,52.6,52.67,52.58,52.63,4100.0,52.6,52.67,52.58,52.63,4100.0
2014-11-12 13:00:00,52.6,52.63,52.53,52.59,5300.0,52.6,52.63,52.53,52.59,5300.0
2014-11-12 13:30:00,52.59,52.66,52.55,52.6,12600.0,52.59,52.66,52.55,52.6,12600.0
2014-11-12 14:00:00,52.61,52.66,52.57,52.62,15800.0,52.61,52.66,52.57,52.62,15800.0
2014-11-12 14:30:00,52.6,52.63,52.57,52.61,7800.0,52.6,52.63,52.57,52.61,7800.0
2014-11-12 15:00:00,52.61,52.64,52.56,52.61,22000.0,52.61,52.64,52.56,52.61,22000.0
2014-11-12 15:30:00,52.6,52.8,52.59,52.73,49700.0,52.6,52.8,52.59,52.73,49700.0
2014-11-13 09:30:00,52.84,53.43,52.79,53.1,15400.0,52.84,53.43,52.79,53.1,15400.0
2014-11-13 10:00:00,53.05,53.14,52.61,52.64,35900.0,53.05,53.14,52.61,52.64,35900.0
2014-11-13 10:30:00,52.61,52.62,52.4,52.46,6000.0,52.61,52.62,52.4,52.46,6000.0
2014-11-13 11:00:00,52.48,52.49,52.14,52.23,11400.0,52.48,52.49,52.14,52.23,11400.0
2014-11-13 11:30:00,52.17,52.17,51.91,52.05,9000.0,52.17,52.17,51.91,52.05,9000.0
2014-11-13 12:00:00,52.12,52.54,52.1,52.5,12100.0,52.12,52.54,52.1,52.5,12100.0
2014-11-13 12:30:00,52.51,52.52,52.38,52.46,8900.0,52.51,52.52,52.38,52.46,8900.0
2014-11-13 13:00:00,52.46,52.46,52.2,52.21,11000.0,52.46,52.46,52.2,52.21,11000.0
2014-11-13 13:30:00,52.13,52.14,51.97,52.0,18500.0,52.13,52.14,51.97,52.0,18500.0
2014-11-13 14:00:00,52.0,52.05,51.93,52.01,9100.0,52.0,52.05,51.93,52.01,9100.0
2014-11-13 14:30:00,52.03,52.03,51.79,51.82,15600.0,52.03,52.03,51.79,51.82,15600.0
2014-11-13 15:00:00,51.82,51.84,51.67,51.67,27800.0,51.82,51.84,51.67,51.67,27800.0
2014-11-13 15:30:00,51.68,51.83,51.67,51.79,45000.0,51.68,51.83,51.67,51.79,45000.0
2014-11-14 09:30:00,51.85,51.85,51.09,51.12,29200.0,51.85,51.85,51.09,51.12,29200.0
2014-11-14 10:00:00,51.16,51.8,51.16,51.28,64300.0,51.16,51.8,51.16,51.28,64300.0
2014-11-14 10:30:00,51.32,51.39,51.15,51.39,19500.0,51.32,51.39,51.15,51.39,19500.0
2014-11-14 11:00:00,51.39,51.47,51.26,51.37,43400.0,51.39,51.47,51.26,51.37,43400.0
2014-11-14 11:30:00,51.37,51.39,51.25,51.25,11400.0,51.37,51.39,51.25,51.25,11400.0
2014-11-14 12:00:00,51.28,51.41,51.23,51.35,14100.0,51.28,51.41,51.23,51.35,14100.0
2014-11-14 12:30:00,51.31,51.48,51.31,51.31,18600.0,51.31,51.48,51.31,51.31,18600.0
2014-11-14 13:00:00,51.31,51.36,51.25,51.3,12100.0,51.31,51.36,51.25,51.3,12100.0
2014-11-14 13:30:00,51.26,51.38,51.26,51.34,11600.0,51.26,51.38,51.26,51.34,11600.0
2014-11-14 14:00:00,51.37,51.37,51.14,51.27,24900.0,51.37,51.37,51.14,51.27,24900.0
2014-11-14 14:30:00,51.29,51.29,51.1,51.14,33000.0,51.29,51.29,51.1,51.14,33000.0
2014-11-14 15:00:00,51.14,51.15,51.05,51.13,41600.0,51.14,51.15,51.05,51.13,41600.0
2014-11-14 15:30:00,51.13,51.19,51.06,51.12,65600.0,51.13,51.19,51.06,51.12,65600.0
2014-11-17 09:30:00,50.97,51.37,50.82,51.06,21000.0,50.97,51.37,50.82,51.06,21000.0
2014-11-17 10:00:00,51.07,51.1,50.65,50.65,20200.0,51.07,51.1,50.65,50.65,20200.0
2014-11-17 10:30:00,50.63,50.64,50.28,50.55,30900.0,50.63,50.64,50.28,50.55,30900.0
2014-11-17 11:00:00,50.55,50.56,49.83,50.0,33900.0,50.55,50.56,49.83,50.0,33900.0
2014-11-17 11:30:00,49.94,50.45,49.93,50.3,32000.0,49.94,50.45,49.93,50.3,32000.0
2014-11-17 12:00:00,50.37,50.48,50.36,50.4,11600.0,50.37,50.48,50.36,50.4,11600.0
2014-11-17 12:30:00,50.42,50.5,50.36,50.36,12700.0,50.42,50.5,50.36,50.36,12700.0
2014-11-17 13:00:00,50.37,50.43,50.28,50.36,10200.0,50.37,50.43,50.28,50.36,10200.0
2014-11-17 13:30:00,50.37,50.41,50.21,50.24,10300.0,50.37,50.41,50.21,50.24,10300.0
2014-11-17 14:00:00,50.24,50.3,50.18,50.21,8700.0,50.24,50.3,50.18,50.21,8700.0
2014-11-17 14:30:00,50.21,50.45,50.2,50.41,8300.0,50.21,50.45,50.2,50.41,8300.0
2014-11-17 15:00:00,50.4,50.44,50.11,50.2,30900.0,50.4,50.44,50.11,50.2,30900.0
2014-11-17 15:30:00,50.2,50.24,50.09,50.16,51600.0,50.2,50.24,50.09,50.16,51600.0
2014-11-18 09:30:00,50.29,50.95,49.9,50.73,16600.0,50.29,50.95,49.9,50.73,16600.0
2014-11-18 10:00:00,50.73,50.81,50.4,50.5,33400.0,50.73,50.81,50.4,50.5,33400.0
2014-11-18 10:30:00,50.39,50.58,50.2,50.2,30400.0,50.39,50.58,50.2,50.2,30400.0
2014-11-18 11:00:00,50.23,50.23,50.14,50.14,6400.0,50.23,50.23,50.14,50.14,6400.0
2014-11-18 11:30:00,50.11,50.35,50.11,50.27,8800.0,50.11,50.35,50.11,50.27,8800.0
2014-11-18 12:00:00,50.23,50.41,50.18,50.27,15200.0,50.23,50.41,50.18,50.27,15200.0
2014-11-18 12:30:00,50.25,50.29,50.07,50.19,8900.0,50.25,50.29,50.07,50.19,8900.0
2014-11-18 13:00:00,50.16,50.18,50.09,50.11,10000.0,50.16,50.18,50.09,50.11,10000.0
2014-11-18 13:30:00,50.13,50.15,50.04,50.08,9600.0,50.13,50.15,50.04,50.08,9600.0
2014-11-18 14:00:00,50.09,50.14,50.07,50.1,12100.0,50.09,50.14,50.07,50.1,12100.0
2014-11-18 14:30:00,50.08,50.13,50.05,50.1,9300.0,50.08,50.13,50.05,50.1,9300.0
2014-11-18 15:00:00,50.11,50.16,49.96,49.97,11800.0,50.11,50.16,49.96,49.97,11800.0
2014-11-18 15:30:00,49.98,50.16,49.97,50.09,47800.0,49.98,50.16,49.97,50.09,47800.0
2014-11-19 09:30:00,50.08,50.08,49.17,49.18,13400.0,50.08,50.08,49.17,49.18,13400.0
2014-11-19 10:00:00,49.21,49.38,49.08,49.26,17000.0,49.21,49.38,49.08,49.26,17000.0
2014-11-19 10:30:00,49.27,49.34,49.01,49.08,56500.0,49.27,49.34,49.01,49.08,56500.0
2014-11-19 11:00:00,49.13,49.26,49.06,49.16,20800.0,49.13,49.26,49.06,49.16,20800.0
2014-11-19 11:30:00,49.19,49.3,49.0,49.25,14100.0,49.19,49.3,49.0,49.25,14100.0
2014-11-19 12:00:00,49.26,49.55,49.26,49.47,7800.0,49.26,49.55,49.26,49.47,7800.0
2014-11-19 12:30:00,49.49,49.63,49.34,49.49,15500.0,49.49,49.63,49.34,49.49,15500.0
2014-11-19 13:00:00,49.52,49.59,49.39,49.55,14300.0,49.52,49.59,49.39,49.55,14300.0
2014-11-19 13:30:00,49.54,49.61,49.37,49.4,9400.0,49.54,49.61,49.37,49.4,9400.0
2014-11-19 14:00:00,49.4,49.62,49.29,49.41,8800.0,49.4,49.62,49.29,49.41,8800.0
2014-11-19 14:30:00,49.4,49.43,49.21,49.37,12000.0,49.4,49.43,49.21,49.37,12000.0
2014-11-19 15:00:00,49.35,49.4,49.15,49.21,12000.0,49.35,49.4,49.15,49.21,12000.0
2014-11-19 15:30:00,49.22,49.47,49.09,49.29,40500.0,49.22,49.47,49.09,49.29,40500.0
2014-11-20 09:30:00,48.99,49.29,48.73,49.09,7000.0,48.99,49.29,48.73,49.09,7000.0
2014-11-20 10:00:00,49.21,49.55,49.19,49.43,12300.0,49.21,49.55,49.19,49.43,12300.0
2014-11-20 10:30:00,49.47,49.6,49.42,49.6,8800.0,49.47,49.6,49.42,49.6,8800.0
2014-11-20 11:00:00,49.64,49.65,49.43,49.46,22300.0,49.64,49.65,49.43,49.46,22300.0
2014-11-20 11:30:00,49.47,49.47,49.23,49.29,29500.0,49.47,49.47,49.23,49.29,29500.0
2014-11-20 12:00:00,49.29,49.29,49.08,49.1,12200.0,49.29,49.29,49.08,49.1,12200.0
2014-11-20 12:30:00,49.1,49.12,48.85,48.89,16500.0,49.1,49.12,48.85,48.89,16500.0
2014-11-20 13:00:00,48.88,48.88,48.71,48.72,17700.0,48.88,48.88,48.71,48.72,17700.0
2014-11-20 13:30:00,48.72,48.91,48.71,48.89,10500.0,48.72,48.91,48.71,48.89,10500.0
2014-11-20 14:00:00,48.88,49.02,48.86,48.95,12400.0,48.88,49.02,48.86,48.95,12400.0
2014-11-20 14:30:00,48.98,49.11,48.89,49.11,9900.0,48.98,49.11,48.89,49.11,9900.0
2014-11-20 15:00:00,49.08,49.21,49.01,49.21,12000.0,49.08,49.21,49.01,49.21,12000.0
2014-11-20 15:30:00,49.22,49.44,49.2,49.39,37700.0,49.22,49.44,49.2,49.39,37700.0
2014-11-21 09:30:00,50.06,50.19,49.36,50.0,31400.0,50.06,50.19,49.36,50.0,31400.0
2014-11-21 10:00:00,50.0,50.17,49.71,49.97,15500.0,50.0,50.17,49.71,49.97,15500.0
2014-11-21 10:30:00,49.96,50.03,49.61,49.61,13500.0,49.96,50.03,49.61,49.61,13500.0
2014-11-21 11:00:00,49.57,49.98,49.35,49.87,37700.0,49.57,49.98,49.35,49.87,37700.0
2014-11-21 11:30:00,49.93,50.01,49.83,50.0,19600.0,49.93,50.01,49.83,50.0,19600.0
2014-11-21 12:00:00,49.99,50.07,49.82,49.84,11200.0,49.99,50.07,49.82,49.84,11200.0
2014-11-21 12:30:00,49.86,50.05,49.77,49.87,22500.0,49.86,50.05,49.77,49.87,22500.0
2014-11-21 13:00:00,49.91,50.0,49.64,49.65,9100.0,49.91,50.0,49.64,49.65,9100.0
2014-11-21 13:30:00,49.6,49.88,49.56,49.63,14000.0,49.6,49.88,49.56,49.63,14000.0
2014-11-21 14:00:00,49.67,49.7,49.47,49.49,8000.0,49.67,49.7,49.47,49.49,8000.0
2014-11-21 14:30:00,49.49,49.53,49.3,49.51,5900.0,49.49,49.53,49.3,49.51,5900.0
2014-11-21 15:00:00,49.49,49.71,49.49,49.66,11300.0,49.49,49.71,49.49,49.66,11300.0
2014-11-21 15:30:00,49.67,49.81,49.55,49.6,26700.0,49.67,49.81,49.55,49.6,26700.0
2014-11-24 09:30:00,49.68,49.96,49.33,49.9,21400.0,49.68,49.96,49.33,49.9,21400.0
2014-11-24 10:00:00,49.9,50.0,49.62,49.72,26000.0,49.9,50.0,49.62,49.72,26000.0
2014-11-24 10:30:00,49.74,49.8,49.39,49.45,22200.0,49.74,49.8,49.39,49.45,22200.0
2014-11-24 11:00:00,49.47,49.63,49.41,49.61,15300.0,49.47,49.63,49.41,49.61,15300.0
2014-11-24 11:30:00,49.63,49.76,49.63,49.75,9800.0,49.63,49.76,49.63,49.75,9800.0
2014-11-24 12:00:00,49.73,49.82,49.71,49.77,3200.0,49.73,49.82,49.71,49.77,3200.0
2014-11-24 12:30:00,49.78,50.0,49.76,49.88,14800.0,49.78,50.0,49.76,49.88,14800.0
2014-11-24 13:00:00,49.91,50.14,49.85,50.13,20700.0,49.91,50.14,49.85,50.13,20700.0
2014-11-24 13:30:00,50.12,50.15,50.04,50.09,15000.0,50.12,50.15,50.04,50.09,15000.0
2014-11-24 14:00:00,50.05,50.11,49.95,50.1,22300.0,50.05,50.11,49.95,50.1,22300.0
2014-11-24 14:30:00,50.1,50.2,50.01,50.19,20800.0,50.1,50.2,50.01,50.19,20800.0
2014-11-24 15:00:00,50.2,50.2,50.04,50.11,22200.0,50.2,50.2,50.04,50.11,22200.0
2014-11-24 15:30:00,50.1,50.18,50.06,50.08,55700.0,50.1,50.18,50.06,50.08,55700.0
2014-11-25 09:30:00,50.19,50.39,49.59,49.6,143000.0,50.19,50.39,49.59,49.6,143000.0
2014-11-25 10:00:00,49.6,49.73,49.48,49.69,7700.0,49.6,49.73,49.48,49.69,7700.0
2014-11-25 10:30:00,49.74,49.75,49.43,49.5,7200.0,49.74,49.75,49.43,49.5,7200.0
2014-11-25 11:00:00,49.51,49.66,49.45,49.63,3000.0,49.51,49.66,49.45,49.63,3000.0
2014-11-25 11:30:00,49.66,49.71,49.61,49.62,3400.0,49.66,49.71,49.61,49.62,3400.0
2014-11-25 12:00:00,49.68,49.68,49.59,49.68,7100.0,49.68,49.68,49.59,49.68,7100.0
2014-11-25 12:30:00,49.63,49.74,49.63,49.71,12000.0,49.63,49.74,49.63,49.71,12000.0
2014-11-25 13:00:00,49.72,49.87,49.72,49.83,8400.0,49.72,49.87,49.72,49.83,8400.0
2014-11-25 13:30:00,49.84,50.0,49.8,50.0,12900.0,49.84,50.0,49.8,50.0,12900.0
2014-11-25 14:00:00,50.0,50.06,49.96,49.98,21600.0,50.0,50.06,49.96,49.98,21600.0
2014-11-25 14:30:00,49.99,50.11,49.93,49.93,10600.0,49.99,50.11,49.93,49.93,10600.0
2014-11-25 15:00:00,49.9,50.01,49.83,50.0,11000.0,49.9,50.01,49.83,50.0,11000.0
2014-11-25 15:30:00,49.98,50.13,49.98,50.1,49200.0,49.98,50.13,49.98,50.1,49200.0
2014-11-26 09:30:00,50.02,50.34,49.81,50.34,38400.0,50.02,50.34,49.81,50.34,38400.0
2014-11-26 10:00:00,50.31,50.53,50.19,50.53,10000.0,50.31,50.53,50.19,50.53,10000.0
2014-11-26 10:30:00,50.49,50.66,50.49,50.65,11100.0,50.49,50.66,50.49,50.65,11100.0
2014-11-26 11:00:00,50.61,50.72,50.56,50.72,13800.0,50.61,50.72,50.56,50.72,13800.0
2014-11-26 11:30:00,50.74,51.09,50.74,51.05,34200.0,50.74,51.09,50.74,51.05,34200.0
2014-11-26 12:00:00,51.04,51.08,50.9,50.9,2900.0,51.04,51.08,50.9,50.9,2900.0
2014-11-26 12:30:00,50.9,51.05,50.84,51.04,7800.0,50.9,51.05,50.84,51.04,7800.0
2014-11-26 13:00:00,51.04,51.1,51.0,51.07,2900.0,51.04,51.1,51.0,51.07,2900.0
2014-11-26 13:30:00,51.05,51.27,51.04,51.27,8200.0,51.05,51.27,51.04,51.27,8200.0
2014-11-26 14:00:00,51.26,51.27,51.14,51.14,4400.0,51.26,51.27,51.14,51.14,4400.0
2014-11-26 14:30:00,51.15,51.18,51.11,51.15,4900.0,51.15,51.18,51.11,51.15,4900.0
2014-11-26 15:00:00,51.11,51.16,51.09,51.16,5000.0,51.11,51.16,51.09,51.16,5000.0
2014-11-26 15:30:00,51.15,51.18,51.06,51.11,29500.0,51.15,51.18,51.06,51.11,29500.0
2014-11-28 09:30:00,51.29,51.94,51.26,51.86,56700.0,51.29,51.94,51.26,51.86,56700.0
2014-11-28 10:00:00,51.86,51.88,51.62,51.74,44800.0,51.86,51.88,51.62,51.74,44800.0
2014-11-28 10:30:00,51.75,51.75,51.4,51.44,34500.0,51.75,51.75,51.4,51.44,34500.0
2014-11-28 11:00:00,51.48,51.54,51.2,51.21,14000.0,51.48,51.54,51.2,51.21,14000.0
2014-11-28 11:30:00,51.21,51.27,50.95,50.96,13200.0,51.21,51.27,50.95,50.96,13200.0
2014-11-28 12:00:00,51.0,51.33,50.95,51.16,20100.0,51.0,51.33,50.95,51.16,20100.0
2014-11-28 12:30:00,51.18,51.29,50.42,50.51,49600.0,51.18,51.29,50.42,50.51,49600.0
2014-12-01 09:30:00,50.4,50.4,49.7,50.11,27300.0,50.4,50.4,49.7,50.11,27300.0
2014-12-01 10:00:00,50.13,50.6,50.13,50.4,28900.0,50.13,50.6,50.13,50.4,28900.0
2014-12-01 10:30:00,50.4,50.47,49.97,50.07,21900.0,50.4,50.47,49.97,50.07,21900.0
2014-12-01 11:00:00,50.06,50.12,49.96,50.0,21700.0,50.06,50.12,49.96,50.0,21700.0
2014-12-01 11:30:00,49.97,50.11,49.93,50.02,10500.0,49.97,50.11,49.93,50.02,10500.0
2014-12-01 12:00:00,50.02,50.34,49.95,50.33,91300.0,50.02,50.34,49.95,50.33,91300.0
2014-12-01 12:30:00,50.35,50.72,50.35,50.71,32400.0,50.35,50.72,50.35,50.71,32400.0
2014-12-01 13:00:00,50.69,50.88,50.58,50.87,22000.0,50.69,50.88,50.58,50.87,22000.0
2014-12-01 13:30:00,50.86,50.96,50.83,50.93,24100.0,50.86,50.96,50.83,50.93,24100.0
2014-12-01 14:00:00,50.91,50.94,50.77,50.86,21800.0,50.91,50.94,50.77,50.86,21800.0
2014-12-01 14:30:00,50.86,51.02,50.8,50.98,19500.0,50.86,51.02,50.8,50.98,19500.0
2014-12-01 15:00:00,50.98,51.03,50.8,50.86,25400.0,50.98,51.03,50.8,50.86,25400.0
2014-12-01 15:30:00,50.82,50.93,50.46,50.46,88200.0,50.82,50.93,50.46,50.46,88200.0
2014-12-02 09:30:00,50.64,51.04,50.0,50.09,22000.0,50.64,51.04,50.0,50.09,22000.0
2014-12-02 10:00:00,50.03,50.35,49.97,49.97,35100.0,50.03,50.35,49.97,49.97,35100.0
2014-12-02 10:30:00,49.98,50.25,49.95,50.05,45800.0,49.98,50.25,49.95,50.05,45800.0
2014-12-02 11:00:00,50.06,50.14,49.98,50.12,16800.0,50.06,50.14,49.98,50.12,16800.0
2014-12-02 11:30:00,50.12,50.12,50.0,50.0,16600.0,50.12,50.12,50.0,50.0,16600.0
2014-12-02 12:00:00,50.02,50.03,49.8,49.82,19900.0,50.02,50.03,49.8,49.82,19900.0
2014-12-02 12:30:00,49.85,49.88,49.73,49.82,18200.0,49.85,49.88,49.73,49.82,18200.0
2014-12-02 13:00:00,49.85,50.0,49.81,49.93,11300.0,49.85,50.0,49.81,49.93,11300.0
2014-12-02 13:30:00,49.89,50.01,49.89,50.01,6600.0,49.89,50.01,49.89,50.01,6600.0
2014-12-02 14:00:00,49.95,50.05,49.89,50.02,47300.0,49.95,50.05,49.89,50.02,47300.0
2014-12-02 14:30:00,50.02,50.34,49.97,50.34,26300.0,50.02,50.34,49.97,50.34,26300.0
2014-12-02 15:00:00,50.35,50.45,50.27,50.27,19200.0,50.35,50.45,50.27,50.27,19200.0
2014-12-02 15:30:00,50.3,50.41,50.17,50.41,81700.0,50.3,50.41,50.17,50.41,81700.0
2014-12-03 09:30:00,51.5,52.78,48.88,49.0,270700.0,51.5,52.78,48.88,49.0,270700.0
2014-12-03 10:00:00,49.02,49.42,47.66,49.1,150800.0,49.02,49.42,47.66,49.1,150800.0
2014-12-03 10:30:00,49.2,50.43,49.19,50.39,139400.0,49.2,50.43,49.19,50.39,139400.0
2014-12-03 11:00:00,50.37,51.04,50.2,50.89,71700.0,50.37,51.04,50.2,50.89,71700.0
2014-12-03 11:30:00,50.99,51.54,50.88,51.47,47800.0,50.99,51.54,50.88,51.47,47800.0
2014-12-03 12:00:00,51.55,51.7,51.28,51.29,30400.0,51.55,51.7,51.28,51.29,30400.0
2014-12-03 12:30:00,51.22,51.26,50.79,50.88,21100.0,51.22,51.26,50.79,50.88,21100.0
2014-12-03 13:00:00,50.92,50.96,50.72,50.89,25500.0,50.92,50.96,50.72,50.89,25500.0
2014-12-03 13:30:00,50.9,50.9,50.68,50.75,10200.0,50.9,50.9,50.68,50.75,10200.0
2014-12-03 14:00:00,50.82,51.34,50.79,51.22,15400.0,50.82,51.34,50.79,51.22,15400.0
2014-12-03 14:30:00,51.21,51.31,50.96,51.16,27400.0,51.21,51.31,50.96,51.16,27400.0
2014-12-03 15:00:00,51.08,51.33,51.03,51.04,31200.0,51.08,51.33,51.03,51.04,31200.0
2014-12-03 15:30:00,51.07,51.08,50.56,50.73,81500.0,51.07,51.08,50.56,50.73,81500.0
2014-12-04 09:30:00,50.89,51.41,50.31,51.2,20500.0,50.89,51.41,50.31,51.2,20500.0
2014-12-04 10:00:00,51.22,51.25,51.02,51.06,19900.0,51.22,51.25,51.02,51.06,19900.0
2014-12-04 10:30:00,50.91,51.08,50.71,51.05,20200.0,50.91,51.08,50.71,51.05,20200.0
2014-12-04 11:00:00,51.08,51.08,50.69,50.76,18300.0,51.08,51.08,50.69,50.76,18300.0
2014-12-04 11:30:00,50.8,51.03,50.61,50.93,11200.0,50.8,51.03,50.61,50.93,11200.0
2014-12-04 12:00:00,50.96,51.05,50.91,50.93,7300.0,50.96,51.05,50.91,50.93,7300.0
2014-12-04 12:30:00,50.99,51.16,50.89,50.93,16200.0,50.99,51.16,50.89,50.93,16200.0
2014-12-04 13:00:00,50.93,51.06,50.8,50.87,15600.0,50.93,51.06,50.8,50.87,15600.0
2014-12-04 13:30:00,50.88,50.88,50.64,50.64,26900.0,50.88,50.88,50.64,50.64,26900.0
2014-12-04 14:00:00,50.65,50.68,50.63,50.66,23600.0,50.65,50.68,50.63,50.66,23600.0
2014-12-04 14:30:00,50.65,50.7,50.54,50.68,17700.0,50.65,50.7,50.54,50.68,17700.0
2014-12-04 15:00:00,50.68,50.92,50.64,50.81,34200.0,50.68,50.92,50.64,50.81,34200.0
2014-12-04 15:30:00,50.8,50.88,50.68,50.73,56900.0,50.8,50.88,50.68,50.73,56900.0
2014-12-05 09:30:00,50.56,50.93,50.06,50.36,55500.0,50.56,50.93,50.06,50.36,55500.0
2014-12-05 10:00:00,50.43,50.47,49.97,50.35,52600.0,50.43,50.47,49.97,50.35,52600.0
2014-12-05 10:30:00,50.29,50.54,50.25,50.33,20700.0,50.29,50.54,50.25,50.33,20700.0
2014-12-05 11:00:00,50.34,50.65,50.34,50.65,15800.0,50.34,50.65,50.34,50.65,15800.0
2014-12-05 11:30:00,50.64,50.77,50.54,50.68,20200.0,50.64,50.77,50.54,50.68,20200.0
2014-12-05 12:00:00,50.65,50.94,50.65,50.93,13300.0,50.65,50.94,50.65,50.93,13300.0
2014-12-05 12:30:00,50.94,50.94,50.78,50.81,12500.0,50.94,50.94,50.78,50.81,12500.0
2014-12-05 13:00:00,50.81,50.9,50.69,50.73,16400.0,50.81,50.9,50.69,50.73,16400.0
2014-12-05 13:30:00,50.71,50.82,50.66,50.79,33500.0,50.71,50.82,50.66,50.79,33500.0
2014-12-05 14:00:00,50.8,50.8,50.67,50.7,32300.0,50.8,50.8,50.67,50.7,32300.0
2014-12-05 14:30:00,50.7,50.7,50.49,50.52,23700.0,50.7,50.7,50.49,50.52,23700.0
2014-12-05 15:00:00,50.52,50.59,50.49,50.55,22100.0,50.52,50.59,50.49,50.55,22100.0
2014-12-05 15:30:00,50.56,50.71,50.46,50.69,64500.0,50.56,50.71,50.46,50.69,64500.0
2014-12-08 09:30:00,50.63,51.28,50.25,50.84,38100.0,50.63,51.28,50.25,50.84,38100.0
2014-12-08 10:00:00,50.85,50.9,50.57,50.8,27800.0,50.85,50.9,50.57,50.8,27800.0
2014-12-08 10:30:00,50.84,50.9,50.73,50.74,18900.0,50.84,50.9,50.73,50.74,18900.0
2014-12-08 11:00:00,50.72,50.88,50.57,50.58,16600.0,50.72,50.88,50.57,50.58,16600.0
2014-12-08 11:30:00,50.59,50.74,50.38,50.38,10400.0,50.59,50.74,50.38,50.38,10400.0
2014-12-08 12:00:00,50.35,50.39,49.75,49.75,40200.0,50.35,50.39,49.75,49.75,40200.0
2014-12-08 12:30:00,49.72,49.81,49.44,49.44,17400.0,49.72,49.81,49.44,49.44,17400.0
2014-12-08 13:00:00,49.47,49.63,49.21,49.36,33100.0,49.47,49.63,49.21,49.36,33100.0
2014-12-08 13:30:00,49.37,49.63,49.31,49.61,20600.0,49.37,49.63,49.31,49.61,20600.0
2014-12-08 14:00:00,49.61,49.72,49.36,49.5,31800.0,49.61,49.72,49.36,49.5,31800.0
2014-12-08 14:30:00,49.51,49.57,49.51,49.53,23100.0,49.51,49.57,49.51,49.53,23100.0
2014-12-08 15:00:00,49.53,49.53,49.24,49.29,26200.0,49.53,49.53,49.24,49.29,26200.0
2014-12-08 15:30:00,49.28,49.28,48.98,48.99,60700.0,49.28,49.28,48.98,48.99,60700.0
2014-12-09 09:30:00,48.4,48.8,47.78,48.44,73800.0,48.4,48.8,47.78,48.44,73800.0
2014-12-09 10:00:00,48.56,49.07,48.56,48.81,30000.0,48.56,49.07,48.56,48.81,30000.0
2014-12-09 10:30:00,48.81,49.46,48.62,49.45,27800.0,48.81,49.46,48.62,49.45,27800.0
2014-12-09 11:00:00,49.42,49.45,49.19,49.38,24700.0,49.42,49.45,49.19,49.38,24700.0
2014-12-09 11:30:00,49.38,49.53,49.11,49.16,25900.0,49.38,49.53,49.11,49.16,25900.0
2014-12-09 12:00:00,49.18,49.21,48.88,49.03,19200.0,49.18,49.21,48.88,49.03,19200.0
2014-12-09 12:30:00,49.03,49.53,49.01,49.49,21500.0,49.03,49.53,49.01,49.49,21500.0
2014-12-09 13:00:00,49.51,50.0,49.47,49.97,17700.0,49.51,50.0,49.47,49.97,17700.0
2014-12-09 13:30:00,49.98,50.2,49.87,50.19,29200.0,49.98,50.2,49.87,50.19,29200.0
2014-12-09 14:00:00,50.17,50.35,49.99,50.09,20800.0,50.17,50.35,49.99,50.09,20800.0
2014-12-09 14:30:00,50.09,50.22,49.92,50.1,19500.0,50.09,50.22,49.92,50.1,19500.0
2014-12-09 15:00:00,50.08,50.13,49.96,49.98,31100.0,50.08,50.13,49.96,49.98,31100.0
2014-12-09 15:30:00,49.97,50.05,49.92,50.02,49300.0,49.97,50.05,49.92,50.02,49300.0
2014-12-10 09:30:00,49.92,50.3,49.54,50.28,29200.0,49.92,50.3,49.54,50.28,29200.0
2014-12-10 10:00:00,50.35,50.39,49.9,50.1,25600.0,50.35,50.39,49.9,50.1,25600.0
2014-12-10 10:30:00,50.12,50.41,49.95,50.3,21400.0,50.12,50.41,49.95,50.3,21400.0
2014-12-10 11:00:00,50.29,50.37,49.82,49.82,34200.0,50.29,50.37,49.82,49.82,34200.0
2014-12-10 11:30:00,49.75,49.97,49.67,49.87,16200.0,49.75,49.97,49.67,49.87,16200.0
2014-12-10 12:00:00,49.85,49.86,49.43,49.49,44000.0,49.85,49.86,49.43,49.49,44000.0
2014-12-10 12:30:00,49.45,49.47,48.94,49.19,27500.0,49.45,49.47,48.94,49.19,27500.0
2014-12-10 13:00:00,49.15,49.23,48.97,49.14,8700.0,49.15,49.23,48.97,49.14,8700.0
2014-12-10 13:30:00,49.17,49.25,48.91,48.95,15200.0,49.17,49.25,48.91,48.95,15200.0
2014-12-10 14:00:00,48.94,48.97,48.78,48.88,18400.0,48.94,48.97,48.78,48.88,18400.0
2014-12-10 14:30:00,48.87,48.88,48.53,48.55,15800.0,48.87,48.88,48.53,48.55,15800.0
2014-12-10 15:00:00,48.51,48.79,48.43,48.72,39700.0,48.51,48.79,48.43,48.72,39700.0
2014-12-10 15:30:00,48.74,48.8,48.5,48.52,65400.0,48.74,48.8,48.5,48.52,65400.0
2014-12-11 09:30:00,48.67,49.13,48.09,48.2,64800.0,48.67,49.13,48.09,48.2,64800.0
2014-12-11 10:00:00,48.21,48.9,48.16,48.82,19500.0,48.21,48.9,48.16,48.82,19500.0
2014-12-11 10:30:00,48.93,49.41,48.9,49.26,16600.0,48.93,49.41,48.9,49.26,16600.0
2014-12-11 11:00:00,49.26,49.29,48.77,48.77,20100.0,49.26,49.29,48.77,48.77,20100.0
2014-12-11 11:30:00,48.75,48.78,48.53,48.61,12100.0,48.75,48.78,48.53,48.61,12100.0
2014-12-11 12:00:00,48.65,48.69,48.3,48.37,22500.0,48.65,48.69,48.3,48.37,22500.0
2014-12-11 12:30:00,48.35,48.39,48.23,48.27,7400.0,48.35,48.39,48.23,48.27,7400.0
2014-12-11 13:00:00,48.28,48.32,48.1,48.16,9100.0,48.28,48.32,48.1,48.16,9100.0
2014-12-11 13:30:00,48.16,48.34,48.14,48.29,8500.0,48.16,48.34,48.14,48.29,8500.0
2014-12-11 14:00:00,48.28,48.35,48.13,48.13,13500.0,48.28,48.35,48.13,48.13,13500.0
2014-12-11 14:30:00,48.13,48.14,47.98,48.02,13000.0,48.13,48.14,47.98,48.02,13000.0
2014-12-11 15:00:00,48.02,48.39,48.01,48.36,14700.0,48.02,48.39,48.01,48.36,14700.0
2014-12-11 15:30:00,48.36,48.4,47.84,47.88,81800.0,48.36,48.4,47.84,47.88,81800.0
2014-12-12 09:30:00,47.23,47.96,46.93,47.96,53300.0,47.23,47.96,46.93,47.96,53300.0
2014-12-12 10:00:00,47.77,48.14,47.48,48.02,25200.0,47.77,48.14,47.48,48.02,25200.0
2014-12-12 10:30:00,48.0,48.13,47.45,47.55,17600.0,48.0,48.13,47.45,47.55,17600.0
2014-12-12 11:00:00,47.45,47.85,47.39,47.62,22100.0,47.45,47.85,47.39,47.62,22100.0
2014-12-12 11:30:00,47.57,47.87,47.39,47.49,23200.0,47.57,47.87,47.39,47.49,23200.0
2014-12-12 12:00:00,47.47,47.64,47.36,47.54,11700.0,47.47,47.64,47.36,47.54,11700.0
2014-12-12 12:30:00,47.53,47.95,47.53,47.94,18900.0,47.53,47.95,47.53,47.94,18900.0
2014-12-12 13:00:00,47.9,48.49,47.8,48.33,18100.0,47.9,48.49,47.8,48.33,18100.0
2014-12-12 13:30:00,48.35,48.35,47.94,48.06,16300.0,48.35,48.35,47.94,48.06,16300.0
2014-12-12 14:00:00,48.1,48.15,47.93,48.06,9100.0,48.1,48.15,47.93,48.06,9100.0
2014-12-12 14:30:00,48.01,48.06,47.76,47.85,13500.0,48.01,48.06,47.76,47.85,13500.0
2014-12-12 15:00:00,47.86,47.96,47.54,47.55,16200.0,47.86,47.96,47.54,47.55,16200.0
2014-12-12 15:30:00,47.53,47.6,47.07,47.08,65400.0,47.53,47.6,47.07,47.08,65400.0
2014-12-15 09:30:00,47.48,47.71,47.15,47.32,21700.0,47.48,47.71,47.15,47.32,21700.0
2014-12-15 10:00:00,47.28,47.32,46.87,47.05,27900.0,47.28,47.32,46.87,47.05,27900.0
2014-12-15 10:30:00,47.01,47.1,46.73,46.83,12700.0,47.01,47.1,46.73,46.83,12700.0
2014-12-15 11:00:00,46.85,46.9,46.23,46.3,21600.0,46.85,46.9,46.23,46.3,21600.0
2014-12-15 11:30:00,46.33,46.73,46.32,46.63,33800.0,46.33,46.73,46.32,46.63,33800.0
2014-12-15 12:00:00,46.62,47.11,46.62,47.07,30900.0,46.62,47.11,46.62,47.07,30900.0
2014-12-15 12:30:00,47.06,47.43,46.95,47.4,19100.0,47.06,47.43,46.95,47.4,19100.0
2014-12-15 13:00:00,47.44,47.53,46.96,47.06,18500.0,47.44,47.53,46.96,47.06,18500.0
2014-12-15 13:30:00,47.0,47.27,46.99,47.27,4300.0,47.0,47.27,46.99,47.27,4300.0
2014-12-15 14:00:00,47.24,47.39,47.15,47.31,7100.0,47.24,47.39,47.15,47.31,7100.0
2014-12-15 14:30:00,47.32,47.55,47.29,47.47,14900.0,47.32,47.55,47.29,47.47,14900.0
2014-12-15 15:00:00,47.48,47.78,47.41,47.63,27100.0,47.48,47.78,47.41,47.63,27100.0
2014-12-15 15:30:00,47.59,47.91,47.54,47.56,57100.0,47.59,47.91,47.54,47.56,57100.0
2014-12-16 09:30:00,47.32,47.99,47.32,47.69,11100.0,47.32,47.99,47.32,47.69,11100.0
2014-12-16 10:00:00,47.88,48.05,47.52,47.65,8200.0,47.88,48.05,47.52,47.65,8200.0
2014-12-16 10:30:00,47.64,47.87,47.36,47.81,62700.0,47.64,47.87,47.36,47.81,62700.0
2014-12-16 11:00:00,47.74,48.28,47.68,48.28,10200.0,47.74,48.28,47.68,48.28,10200.0
2014-12-16 11:30:00,48.28,48.45,47.94,47.98,25800.0,48.28,48.45,47.94,47.98,25800.0
2014-12-16 12:00:00,48.04,48.24,48.01,48.09,9100.0,48.04,48.24,48.01,48.09,9100.0
2014-12-16 12:30:00,48.13,48.27,48.05,48.11,9000.0,48.13,48.27,48.05,48.11,9000.0
2014-12-16 13:00:00,48.08,48.14,48.0,48.11,14600.0,48.08,48.14,48.0,48.11,14600.0
2014-12-16 13:30:00,48.11,48.39,48.09,48.23,14400.0,48.11,48.39,48.09,48.23,14400.0
2014-12-16 14:00:00,48.22,48.32,48.07,48.19,10300.0,48.22,48.32,48.07,48.19,10300.0
2014-12-16 14:30:00,48.22,48.49,48.15,48.44,31100.0,48.22,48.49,48.15,48.44,31100.0
2014-12-16 15:00:00,48.4,48.55,48.35,48.45,26500.0,48.4,48.55,48.35,48.45,26500.0
2014-12-16 15:30:00,48.39,48.61,48.06,48.08,73600.0,48.39,48.61,48.06,48.08,73600.0
2014-12-17 09:30:00,48.07,48.81,47.83,48.79,9400.0,48.07,48.81,47.83,48.79,9400.0
2014-12-17 10:00:00,48.71,48.96,48.48,48.5,16800.0,48.71,48.96,48.48,48.5,16800.0
2014-12-17 10:30:00,48.53,48.74,48.41,48.66,18000.0,48.53,48.74,48.41,48.66,18000.0
2014-12-17 11:00:00,48.72,48.74,48.34,48.6,26200.0,48.72,48.74,48.34,48.6,26200.0
2014-12-17 11:30:00,48.66,48.95,48.6,48.84,41100.0,48.66,48.95,48.6,48.84,41100.0
2014-12-17 12:00:00,48.85,48.87,48.66,48.7,12600.0,48.85,48.87,48.66,48.7,12600.0
2014-12-17 12:30:00,48.7,48.86,48.7,48.78,8700.0,48.7,48.86,48.7,48.78,8700.0
2014-12-17 13:00:00,48.78,48.99,48.73,48.99,9500.0,48.78,48.99,48.73,48.99,9500.0
2014-12-17 13:30:00,48.95,48.98,48.81,48.81,6500.0,48.95,48.98,48.81,48.81,6500.0
2014-12-17 14:00:00,48.83,49.02,48.63,48.8,95700.0,48.83,49.02,48.63,48.8,95700.0
2014-12-17 14:30:00,48.85,48.99,48.64,48.87,56600.0,48.85,48.99,48.64,48.87,56600.0
2014-12-17 15:00:00,48.9,49.43,48.69,49.41,38300.0,48.9,49.43,48.69,49.41,38300.0
2014-12-17 15:30:00,49.39,49.4,49.03,49.34,64000.0,49.39,49.4,49.03,49.34,64000.0
2014-12-18 09:30:00,49.4,49.89,48.91,49.59,61100.0,49.4,49.89,48.91,49.59,61100.0
2014-12-18 10:00:00,49.65,49.65,49.33,49.59,16500.0,49.65,49.65,49.33,49.59,16500.0
2014-12-18 10:30:00,49.59,49.65,49.43,49.57,23900.0,49.59,49.65,49.43,49.57,23900.0
2014-12-18 11:00:00,49.54,49.84,49.34,49.78,21800.0,49.54,49.84,49.34,49.78,21800.0
2014-12-18 11:30:00,49.78,49.95,49.72,49.84,13700.0,49.78,49.95,49.72,49.84,13700.0
2014-12-18 12:00:00,49.86,50.0,49.75,49.75,14200.0,49.86,50.0,49.75,49.75,14200.0
2014-12-18 12:30:00,49.76,49.82,49.45,49.48,22900.0,49.76,49.82,49.45,49.48,22900.0
2014-12-18 13:00:00,49.49,49.62,49.36,49.62,11000.0,49.49,49.62,49.36,49.62,11000.0
2014-12-18 13:30:00,49.62,49.94,49.56,49.94,16600.0,49.62,49.94,49.56,49.94,16600.0
2014-12-18 14:00:00,49.94,49.97,49.82,49.82,14000.0,49.94,49.97,49.82,49.82,14000.0
2014-12-18 14:30:00,49.91,49.97,49.78,49.9,21800.0,49.91,49.97,49.78,49.9,21800.0
2014-12-18 15:00:00,49.91,50.04,49.89,50.04,35700.0,49.91,50.04,49.89,50.04,35700.0
2014-12-18 15:30:00,50.03,50.19,49.98,50.16,41500.0,50.03,50.19,49.98,50.16,41500.0
2014-12-19 09:30:00,50.07,50.98,49.92,50.98,134000.0,50.07,50.98,49.92,50.98,134000.0
2014-12-19 10:00:00,50.84,51.05,50.41,50.54,17800.0,50.84,51.05,50.41,50.54,17800.0
2014-12-19 10:30:00,50.52,50.69,50.45,50.6,6400.0,50.52,50.69,50.45,50.6,6400.0
2014-12-19 11:00:00,50.6,50.6,50.3,50.33,25000.0,50.6,50.6,50.3,50.33,25000.0
2014-12-19 11:30:00,50.31,50.59,50.26,50.52,13700.0,50.31,50.59,50.26,50.52,13700.0
2014-12-19 12:00:00,50.5,50.67,50.29,50.32,20100.0,50.5,50.67,50.29,50.32,20100.0
2014-12-19 12:30:00,50.32,50.44,50.29,50.38,3600.0,50.32,50.44,50.29,50.38,3600.0
2014-12-19 13:00:00,50.36,50.36,50.13,50.17,13300.0,50.36,50.36,50.13,50.17,13300.0
2014-12-19 13:30:00,50.16,50.28,50.11,50.16,7900.0,50.16,50.28,50.11,50.16,7900.0
2014-12-19 14:00:00,50.22,50.22,50.08,50.14,10400.0,50.22,50.22,50.08,50.14,10400.0
2014-12-19 14:30:00,50.12,50.2,50.04,50.2,8400.0,50.12,50.2,50.04,50.2,8400.0
2014-12-19 15:00:00,50.16,50.4,50.11,50.38,13600.0,50.16,50.4,50.11,50.38,13600.0
2014-12-19 15:30:00,50.41,50.54,50.24,50.32,73300.0,50.41,50.54,50.24,50.32,73300.0
2014-12-22 09:30:00,50.22,50.8,50.0,50.49,10000.0,50.22,50.8,50.0,50.49,10000.0
2014-12-22 10:00:00,50.41,50.48,50.34,50.44,12300.0,50.41,50.48,50.34,50.44,12300.0
2014-12-22 10:30:00,50.36,50.36,50.04,50.09,23400.0,50.36,50.36,50.04,50.09,23400.0
2014-12-22 11:00:00,50.08,50.31,50.05,50.27,15500.0,50.08,50.31,50.05,50.27,15500.0
2014-12-22 11:30:00,50.2,50.45,50.18,50.45,9700.0,50.2,50.45,50.18,50.45,9700.0
2014-12-22 12:00:00,50.41,50.47,50.35,50.37,8700.0,50.41,50.47,50.35,50.37,8700.0
2014-12-22 12:30:00,50.37,50.53,50.33,50.53,9100.0,50.37,50.53,50.33,50.53,9100.0
2014-12-22 13:00:00,50.51,50.64,50.51,50.58,8800.0,50.51,50.64,50.51,50.58,8800.0
2014-12-22 13:30:00,50.58,50.7,50.57,50.63,3600.0,50.58,50.7,50.57,50.63,3600.0
2014-12-22 14:00:00,50.61,50.63,50.5,50.54,6500.0,50.61,50.63,50.5,50.54,6500.0
2014-12-22 14:30:00,50.51,50.63,50.48,50.62,8700.0,50.51,50.63,50.48,50.62,8700.0
2014-12-22 15:00:00,50.61,50.61,50.53,50.55,13100.0,50.61,50.61,50.53,50.55,13100.0
2014-12-22 15:30:00,50.58,50.76,50.55,50.76,42000.0,50.58,50.76,50.55,50.76,42000.0
2014-12-23 09:30:00,50.91,51.38,50.74,51.32,9600.0,50.91,51.38,50.74,51.32,9600.0
2014-12-23 10:00:00,51.39,51.49,51.31,51.41,8800.0,51.39,51.49,51.31,51.41,8800.0
2014-12-23 10:30:00,51.38,51.38,51.07,51.2,8000.0,51.38,51.38,51.07,51.2,8000.0
2014-12-23 11:00:00,51.18,51.51,51.17,51.51,23000.0,51.18,51.51,51.17,51.51,23000.0
2014-12-23 11:30:00,51.52,51.52,51.42,51.49,12100.0,51.52,51.52,51.42,51.49,12100.0
2014-12-23 12:00:00,51.48,51.5,51.29,51.34,8500.0,51.48,51.5,51.29,51.34,8500.0
2014-12-23 12:30:00,51.33,51.33,50.98,51.0,6400.0,51.33,51.33,50.98,51.0,6400.0
2014-12-23 13:00:00,50.98,51.01,50.89,50.93,5300.0,50.98,51.01,50.89,50.93,5300.0
2014-12-23 13:30:00,50.94,51.07,50.94,51.04,12500.0,50.94,51.07,50.94,51.04,12500.0
2014-12-23 14:00:00,51.08,51.18,50.93,51.14,15800.0,51.08,51.18,50.93,51.14,15800.0
2014-12-23 14:30:00,51.17,51.32,51.14,51.31,17500.0,51.17,51.32,51.14,51.31,17500.0
2014-12-23 15:00:00,51.31,51.5,51.22,51.27,30800.0,51.31,51.5,51.22,51.27,30800.0
2014-12-23 15:30:00,51.26,51.34,51.17,51.24,31100.0,51.26,51.34,51.17,51.24,31100.0
2014-12-24 09:30:00,51.31,51.89,51.27,51.81,37300.0,51.31,51.89,51.27,51.81,37300.0
2014-12-24 10:00:00,51.78,51.84,51.46,51.75,16200.0,51.78,51.84,51.46,51.75,16200.0
2014-12-24 10:30:00,51.76,51.88,51.71,51.8,14100.0,51.76,51.88,51.71,51.8,14100.0
2014-12-24 11:00:00,51.8,51.84,51.65,51.76,7300.0,51.8,51.84,51.65,51.76,7300.0
2014-12-24 11:30:00,51.69,51.8,51.65,51.77,20800.0,51.69,51.8,51.65,51.77,20800.0
2014-12-24 12:00:00,51.76,51.8,51.59,51.59,6600.0,51.76,51.8,51.59,51.59,6600.0
2014-12-24 12:30:00,51.56,51.67,51.49,51.54,17600.0,51.56,51.67,51.49,51.54,17600.0
2014-12-26 09:30:00,51.85,51.85,51.38,51.72,10600.0,51.85,51.85,51.38,51.72,10600.0
2014-12-26 10:00:00,51.73,51.81,51.72,51.75,11000.0,51.73,51.81,51.72,51.75,11000.0
2014-12-26 10:30:00,51.75,51.83,51.75,51.81,11100.0,51.75,51.83,51.75,51.81,11100.0
2014-12-26 11:00:00,51.83,51.99,51.8,51.9,13800.0,51.83,51.99,51.8,51.9,13800.0
2014-12-26 11:30:00,51.89,52.0,51.88,51.93,11500.0,51.89,52.0,51.88,51.93,11500.0
2014-12-26 12:00:00,51.92,51.96,51.88,51.95,3300.0,51.92,51.96,51.88,51.95,3300.0
2014-12-26 12:30:00,51.97,51.98,51.83,51.87,4000.0,51.97,51.98,51.83,51.87,4000.0
2014-12-26 13:00:00,51.87,51.94,51.82,51.93,9500.0,51.87,51.94,51.82,51.93,9500.0
2014-12-26 13:30:00,51.89,51.97,51.88,51.94,8600.0,51.89,51.97,51.88,51.94,8600.0
2014-12-26 14:00:00,51.94,51.98,51.9,51.92,5500.0,51.94,51.98,51.9,51.92,5500.0
2014-12-26 14:30:00,51.92,51.93,51.88,51.9,4400.0,51.92,51.93,51.88,51.9,4400.0
2014-12-26 15:00:00,51.89,51.91,51.76,51.87,8100.0,51.89,51.91,51.76,51.87,8100.0
2014-12-26 15:30:00,51.87,52.02,51.86,52.0,91500.0,51.87,52.02,51.86,52.0,91500.0
2014-12-29 09:30:00,51.84,51.87,51.28,51.35,20100.0,51.84,51.87,51.28,51.35,20100.0
2014-12-29 10:00:00,51.3,51.41,51.19,51.3,45400.0,51.3,51.41,51.19,51.3,45400.0
2014-12-29 10:30:00,51.3,51.84,51.2,51.84,46600.0,51.3,51.84,51.2,51.84,46600.0
2014-12-29 11:00:00,51.87,52.0,51.82,51.89,20300.0,51.87,52.0,51.82,51.89,20300.0
2014-12-29 11:30:00,51.93,52.0,51.91,52.0,8900.0,51.93,52.0,51.91,52.0,8900.0
2014-12-29 12:00:00,52.0,52.25,52.0,52.09,18700.0,52.0,52.25,52.0,52.09,18700.0
2014-12-29 12:30:00,52.06,52.23,52.05,52.11,8800.0,52.06,52.23,52.05,52.11,8800.0
2014-12-29 13:00:00,52.13,52.27,52.06,52.25,14700.0,52.13,52.27,52.06,52.25,14700.0
2014-12-29 13:30:00,52.23,52.24,52.03,52.06,16300.0,52.23,52.24,52.03,52.06,16300.0
2014-12-29 14:00:00,52.05,52.11,51.86,51.89,53300.0,52.05,52.11,51.86,51.89,53300.0
2014-12-29 14:30:00,51.89,52.02,51.81,51.93,46800.0,51.89,52.02,51.81,51.93,46800.0
2014-12-29 15:00:00,51.93,52.03,51.88,51.94,27900.0,51.93,52.03,51.88,51.94,27900.0
2014-12-29 15:30:00,51.91,52.18,51.9,52.16,53800.0,51.91,52.18,51.9,52.16,53800.0
2014-12-30 09:30:00,51.85,52.38,51.85,52.19,13700.0,51.85,52.38,51.85,52.19,13700.0
2014-12-30 10:00:00,52.15,52.29,52.11,52.14,8100.0,52.15,52.29,52.11,52.14,8100.0
2014-12-30 10:30:00,52.06,52.06,51.48,51.48,11600.0,52.06,52.06,51.48,51.48,11600.0
2014-12-30 11:00:00,51.5,51.57,51.26,51.49,10100.0,51.5,51.57,51.26,51.49,10100.0
2014-12-30 11:30:00,51.49,51.62,51.32,51.37,20100.0,51.49,51.62,51.32,51.37,20100.0
2014-12-30 12:00:00,51.42,51.46,51.28,51.3,3300.0,51.42,51.46,51.28,51.3,3300.0
2014-12-30 12:30:00,51.34,51.34,51.07,51.13,6500.0,51.34,51.34,51.07,51.13,6500.0
2014-12-30 13:00:00,51.14,51.17,51.08,51.11,2600.0,51.14,51.17,51.08,51.11,2600.0
2014-12-30 13:30:00,51.08,51.09,50.8,50.84,6900.0,51.08,51.09,50.8,50.84,6900.0
2014-12-30 14:00:00,50.86,50.86,50.73,50.73,6700.0,50.86,50.86,50.73,50.73,6700.0
2014-12-30 14:30:00,50.76,51.29,50.76,51.29,12700.0,50.76,51.29,50.76,51.29,12700.0
2014-12-30 15:00:00,51.3,51.59,51.29,51.59,26300.0,51.3,51.59,51.29,51.59,26300.0
2014-12-30 15:30:00,51.6,51.83,51.56,51.65,67400.0,51.6,51.83,51.56,51.65,67400.0
2014-12-31 09:30:00,51.63,51.92,51.39,51.72,11900.0,51.63,51.92,51.39,51.72,11900.0
2014-12-31 10:00:00,51.85,51.85,51.48,51.62,3600.0,51.85,51.85,51.48,51.62,3600.0
2014-12-31 10:30:00,51.54,52.02,51.5,52.02,8300.0,51.54,52.02,51.5,52.02,8300.0
2014-12-31 11:00:00,51.98,52.09,51.54,51.59,23100.0,51.98,52.09,51.54,51.59,23100.0
2014-12-31 11:30:00,51.59,51.86,51.45,51.69,20600.0,51.59,51.86,51.45,51.69,20600.0
2014-12-31 12:00:00,51.65,51.65,51.15,51.25,12500.0,51.65,51.65,51.15,51.25,12500.0
2014-12-31 12:30:00,51.27,51.29,51.17,51.17,6200.0,51.27,51.29,51.17,51.17,6200.0
2014-12-31 13:00:00,51.2,51.28,51.11,51.14,6100.0,51.2,51.28,51.11,51.14,6100.0
2014-12-31 13:30:00,51.15,51.24,50.99,51.0,5800.0,51.15,51.24,50.99,51.0,5800.0
2014-12-31 14:00:00,51.03,51.05,50.79,50.99,19000.0,51.03,51.05,50.79,50.99,19000.0
2014-12-31 14:30:00,50.95,50.97,50.63,50.63,14600.0,50.95,50.97,50.63,50.63,14600.0
2014-12-31 15:00:00,50.64,50.83,50.6,50.71,13500.0,50.64,50.83,50.6,50.71,13500.0
2014-12-31 15:30:00,50.71,50.8,50.55,50.61,65300.0,50.71,50.8,50.55,50.61,65300.0
2015-01-02 09:30:00,50.98,51.64,50.6,50.75,24800.0,50.98,51.64,50.6,50.75,24800.0
2015-01-02 10:00:00,50.82,50.94,50.51,50.59,17700.0,50.82,50.94,50.51,50.59,17700.0
2015-01-02 10:30:00,50.59,50.59,49.62,49.95,16000.0,50.59,50.59,49.62,49.95,16000.0
2015-01-02 11:00:00,49.89,49.89,49.57,49.64,12700.0,49.89,49.89,49.57,49.64,12700.0
2015-01-02 11:30:00,49.71,49.73,49.47,49.64,9300.0,49.71,49.73,49.47,49.64,9300.0
2015-01-02 12:00:00,49.69,50.1,49.61,49.62,11200.0,49.69,50.1,49.61,49.62,11200.0
2015-01-02 12:30:00,49.59,49.81,49.59,49.68,6100.0,49.59,49.81,49.59,49.68,6100.0
2015-01-02 13:00:00,49.69,49.72,49.6,49.63,15800.0,49.69,49.72,49.6,49.63,15800.0
2015-01-02 13:30:00,49.61,49.65,49.34,49.38,16400.0,49.61,49.65,49.34,49.38,16400.0
2015-01-02 14:00:00,49.34,49.6,49.32,49.56,13900.0,49.34,49.6,49.32,49.56,13900.0
2015-01-02 14:30:00,49.57,50.28,49.57,50.15,18900.0,49.57,50.28,49.57,50.15,18900.0
2015-01-02 15:00:00,50.19,50.19,49.85,49.85,14800.0,50.19,50.19,49.85,49.85,14800.0
2015-01-02 15:30:00,49.88,50.17,49.87,49.96,40400.0,49.88,50.17,49.87,49.96,40400.0
2015-01-05 09:30:00,49.47,49.51,48.85,49.31,27500.0,49.47,49.51,48.85,49.31,27500.0
2015-01-05 10:00:00,49.11,49.58,49.03,49.53,11500.0,49.11,49.58,49.03,49.53,11500.0
2015-01-05 10:30:00,49.52,49.74,49.41,49.56,10600.0,49.52,49.74,49.41,49.56,10600.0
2015-01-05 11:00:00,49.51,49.69,49.34,49.4,6800.0,49.51,49.69,49.34,49.4,6800.0
2015-01-05 11:30:00,49.38,49.81,49.35,49.58,29700.0,49.38,49.81,49.35,49.58,29700.0
2015-01-05 12:00:00,49.64,49.72,49.34,49.36,12700.0,49.64,49.72,49.34,49.36,12700.0
2015-01-05 12:30:00,49.34,49.36,48.82,48.87,23100.0,49.34,49.36,48.82,48.87,23100.0
2015-01-05 13:00:00,48.85,48.9,48.66,48.66,8800.0,48.85,48.9,48.66,48.66,8800.0
2015-01-05 13:30:00,48.72,48.82,48.52,48.71,13700.0,48.72,48.82,48.52,48.71,13700.0
2015-01-05 14:00:00,48.65,48.7,48.39,48.41,16800.0,48.65,48.7,48.39,48.41,16800.0
2015-01-05 14:30:00,48.41,48.6,48.35,48.56,11100.0,48.41,48.6,48.35,48.56,11100.0
2015-01-05 15:00:00,48.56,48.94,48.51,48.86,15000.0,48.56,48.94,48.51,48.86,15000.0
2015-01-05 15:30:00,48.86,48.96,48.77,48.82,43700.0,48.86,48.96,48.77,48.82,43700.0
2015-01-06 09:30:00,48.81,49.34,48.7,48.98,23100.0,48.81,49.34,48.7,48.98,23100.0
2015-01-06 10:00:00,49.0,49.06,48.74,48.85,84100.0,49.0,49.06,48.74,48.85,84100.0
2015-01-06 10:30:00,48.83,48.99,48.78,48.93,10600.0,48.83,48.99,48.78,48.93,10600.0
2015-01-06 11:00:00,48.94,49.14,48.79,48.9,22000.0,48.94,49.14,48.79,48.9,22000.0
2015-01-06 11:30:00,48.9,48.94,48.43,48.47,27100.0,48.9,48.94,48.43,48.47,27100.0
2015-01-06 12:00:00,48.45,48.45,48.1,48.11,29100.0,48.45,48.45,48.1,48.11,29100.0
2015-01-06 12:30:00,48.09,48.18,47.98,48.04,29200.0,48.09,48.18,47.98,48.04,29200.0
2015-01-06 13:00:00,48.05,48.12,47.49,47.68,10100.0,48.05,48.12,47.49,47.68,10100.0
2015-01-06 13:30:00,47.67,47.77,47.59,47.76,7800.0,47.67,47.77,47.59,47.76,7800.0
2015-01-06 14:00:00,47.77,47.95,47.64,47.85,8500.0,47.77,47.95,47.64,47.85,8500.0
2015-01-06 14:30:00,47.96,48.53,47.92,48.26,12300.0,47.96,48.53,47.92,48.26,12300.0
2015-01-06 15:00:00,48.29,48.7,48.2,48.7,16500.0,48.29,48.7,48.2,48.7,16500.0
2015-01-06 15:30:00,48.68,48.69,48.21,48.28,49600.0,48.68,48.69,48.21,48.28,49600.0
2015-01-07 09:30:00,48.62,48.81,48.34,48.45,14800.0,48.62,48.81,48.34,48.45,14800.0
2015-01-07 10:00:00,48.61,48.68,48.24,48.24,6600.0,48.61,48.68,48.24,48.24,6600.0
2015-01-07 10:30:00,48.16,48.54,48.03,48.33,10900.0,48.16,48.54,48.03,48.33,10900.0
2015-01-07 11:00:00,48.33,48.45,48.13,48.31,19600.0,48.33,48.45,48.13,48.31,19600.0
2015-01-07 11:30:00,48.3,48.86,48.3,48.69,8300.0,48.3,48.86,48.3,48.69,8300.0
2015-01-07 12:00:00,48.73,48.96,48.72,48.83,12100.0,48.73,48.96,48.72,48.83,12100.0
2015-01-07 12:30:00,48.74,48.81,48.72,48.75,1900.0,48.74,48.81,48.72,48.75,1900.0
2015-01-07 13:00:00,48.67,48.81,48.51,48.69,4700.0,48.67,48.81,48.51,48.69,4700.0
2015-01-07 13:30:00,48.6,48.87,48.6,48.8,10800.0,48.6,48.87,48.6,48.8,10800.0
2015-01-07 14:00:00,48.77,48.84,48.6,48.73,8900.0,48.77,48.84,48.6,48.73,8900.0
2015-01-07 14:30:00,48.7,48.91,48.45,48.46,9200.0,48.7,48.91,48.45,48.46,9200.0
2015-01-07 15:00:00,48.49,48.66,48.48,48.58,9400.0,48.49,48.66,48.48,48.58,9400.0
2015-01-07 15:30:00,48.54,48.56,48.35,48.51,48400.0,48.54,48.56,48.35,48.51,48400.0
2015-01-08 09:30:00,48.8,49.1,48.6,49.06,12200.0,48.8,49.1,48.6,49.06,12200.0
2015-01-08 10:00:00,49.09,49.47,49.04,49.31,14200.0,49.09,49.47,49.04,49.31,14200.0
2015-01-08 10:30:00,49.3,49.73,49.26,49.66,11000.0,49.3,49.73,49.26,49.66,11000.0
2015-01-08 11:00:00,49.68,49.82,49.57,49.71,14100.0,49.68,49.82,49.57,49.71,14100.0
2015-01-08 11:30:00,49.71,49.97,49.71,49.82,11400.0,49.71,49.97,49.71,49.82,11400.0
2015-01-08 12:00:00,49.86,49.9,49.46,49.57,26000.0,49.86,49.9,49.46,49.57,26000.0
2015-01-08 12:30:00,49.53,49.58,49.17,49.24,13200.0,49.53,49.58,49.17,49.24,13200.0
2015-01-08 13:00:00,49.24,49.58,49.17,49.39,18200.0,49.24,49.58,49.17,49.39,18200.0
2015-01-08 13:30:00,49.39,49.67,49.39,49.52,13500.0,49.39,49.67,49.39,49.52,13500.0
2015-01-08 14:00:00,49.57,49.72,49.45,49.49,8400.0,49.57,49.72,49.45,49.49,8400.0
2015-01-08 14:30:00,49.51,49.6,49.44,49.45,10900.0,49.51,49.6,49.44,49.45,10900.0
2015-01-08 15:00:00,49.48,49.69,49.32,49.66,29600.0,49.48,49.69,49.32,49.66,29600.0
2015-01-08 15:30:00,49.66,49.71,49.4,49.66,87800.0,49.66,49.71,49.4,49.66,87800.0
2015-01-09 09:30:00,49.54,49.7,49.23,49.26,76500.0,49.54,49.7,49.23,49.26,76500.0
2015-01-09 10:00:00,49.34,49.38,48.99,49.0,21600.0,49.34,49.38,48.99,49.0,21600.0
2015-01-09 10:30:00,48.9,49.12,48.75,49.11,7900.0,48.9,49.12,48.75,49.11,7900.0
2015-01-09 11:00:00,49.09,49.09,48.8,49.06,26700.0,49.09,49.09,48.8,49.06,26700.0
2015-01-09 11:30:00,49.03,49.21,49.02,49.21,3600.0,49.03,49.21,49.02,49.21,3600.0
2015-01-09 12:00:00,49.22,49.37,49.19,49.32,9300.0,49.22,49.37,49.19,49.32,9300.0
2015-01-09 12:30:00,49.36,49.41,49.27,49.27,1500.0,49.36,49.41,49.27,49.27,1500.0
2015-01-09 13:00:00,49.22,49.28,49.15,49.15,3000.0,49.22,49.28,49.15,49.15,3000.0
2015-01-09 13:30:00,49.15,49.19,48.91,48.97,6500.0,49.15,49.19,48.91,48.97,6500.0
2015-01-09 14:00:00,48.95,48.97,48.8,48.89,3400.0,48.95,48.97,48.8,48.89,3400.0
2015-01-09 14:30:00,48.87,49.02,48.83,48.88,5100.0,48.87,49.02,48.83,48.88,5100.0
2015-01-09 15:00:00,48.89,49.5,48.89,49.34,34100.0,48.89,49.5,48.89,49.34,34100.0
2015-01-09 15:30:00,49.36,49.45,49.03,49.08,43100.0,49.36,49.45,49.03,49.08,43100.0
2015-01-12 09:30:00,49.24,49.35,48.12,48.26,30800.0,49.24,49.35,48.12,48.26,30800.0
2015-01-12 10:00:00,48.21,48.63,48.04,48.39,34000.0,48.21,48.63,48.04,48.39,34000.0
2015-01-12 10:30:00,48.36,48.49,48.22,48.25,27100.0,48.36,48.49,48.22,48.25,27100.0
2015-01-12 11:00:00,48.26,48.35,48.17,48.2,16400.0,48.26,48.35,48.17,48.2,16400.0
2015-01-12 11:30:00,48.25,48.37,48.13,48.34,14900.0,48.25,48.37,48.13,48.34,14900.0
2015-01-12 12:00:00,48.35,48.45,48.23,48.37,7600.0,48.35,48.45,48.23,48.37,7600.0
2015-01-12 12:30:00,48.35,48.57,48.35,48.48,5700.0,48.35,48.57,48.35,48.48,5700.0
2015-01-12 13:00:00,48.52,48.54,48.26,48.26,5000.0,48.52,48.54,48.26,48.26,5000.0
2015-01-12 13:30:00,48.25,48.31,48.1,48.12,17500.0,48.25,48.31,48.1,48.12,17500.0
2015-01-12 14:00:00,48.15,48.2,48.06,48.06,9100.0,48.15,48.2,48.06,48.06,9100.0
2015-01-12 14:30:00,48.06,48.2,48.04,48.11,5600.0,48.06,48.2,48.04,48.11,5600.0
2015-01-12 15:00:00,48.15,48.2,47.88,47.92,27800.0,48.15,48.2,47.88,47.92,27800.0
2015-01-12 15:30:00,47.91,47.93,47.65,47.79,69200.0,47.91,47.93,47.65,47.79,69200.0
2015-01-13 09:30:00,48.39,49.25,48.05,49.25,30500.0,48.39,49.25,48.05,49.25,30500.0
2015-01-13 10:00:00,49.25,49.39,48.98,49.18,20300.0,49.25,49.39,48.98,49.18,20300.0
2015-01-13 10:30:00,49.24,49.28,48.58,48.58,34700.0,49.24,49.28,48.58,48.58,34700.0
2015-01-13 11:00:00,48.63,48.67,48.36,48.54,16200.0,48.63,48.67,48.36,48.54,16200.0
2015-01-13 11:30:00,48.54,48.57,48.31,48.31,11500.0,48.54,48.57,48.31,48.31,11500.0
2015-01-13 12:00:00,48.37,48.5,47.84,47.9,25000.0,48.37,48.5,47.84,47.9,25000.0
2015-01-13 12:30:00,47.91,48.04,47.78,47.9,12000.0,47.91,48.04,47.78,47.9,12000.0
2015-01-13 13:00:00,47.9,48.07,47.8,47.82,12200.0,47.9,48.07,47.8,47.82,12200.0
2015-01-13 13:30:00,47.76,47.79,47.05,47.12,41200.0,47.76,47.79,47.05,47.12,41200.0
2015-01-13 14:00:00,47.14,47.3,46.98,47.3,13600.0,47.14,47.3,46.98,47.3,13600.0
2015-01-13 14:30:00,47.32,47.55,47.16,47.16,14400.0,47.32,47.55,47.16,47.16,14400.0
2015-01-13 15:00:00,47.15,47.54,47.07,47.3,12600.0,47.15,47.54,47.07,47.3,12600.0
2015-01-13 15:30:00,47.29,47.83,47.26,47.72,60500.0,47.29,47.83,47.26,47.72,60500.0
2015-01-14 09:30:00,47.31,47.81,47.26,47.4,18100.0,47.31,47.81,47.26,47.4,18100.0
2015-01-14 10:00:00,47.42,47.68,47.35,47.63,13600.0,47.42,47.68,47.35,47.63,13600.0
2015-01-14 10:30:00,47.63,47.91,47.48,47.8,9800.0,47.63,47.91,47.48,47.8,9800.0
2015-01-14 11:00:00,47.82,47.91,47.75,47.86,17500.0,47.82,47.91,47.75,47.86,17500.0
2015-01-14 11:30:00,47.82,48.16,47.82,47.82,21300.0,47.82,48.16,47.82,47.82,21300.0
2015-01-14 12:00:00,47.84,47.95,47.59,47.76,18400.0,47.84,47.95,47.59,47.76,18400.0
2015-01-14 12:30:00,47.79,48.02,47.78,47.92,8800.0,47.79,48.02,47.78,47.92,8800.0
2015-01-14 13:00:00,47.91,47.91,47.5,47.51,10200.0,47.91,47.91,47.5,47.51,10200.0
2015-01-14 13:30:00,47.5,47.5,47.14,47.29,7700.0,47.5,47.5,47.14,47.29,7700.0
2015-01-14 14:00:00,47.33,47.66,47.3,47.66,6000.0,47.33,47.66,47.3,47.66,6000.0
2015-01-14 14:30:00,47.64,47.69,47.39,47.44,9500.0,47.64,47.69,47.39,47.44,9500.0
2015-01-14 15:00:00,47.47,47.76,47.47,47.62,21200.0,47.47,47.76,47.47,47.62,21200.0
2015-01-14 15:30:00,47.6,47.69,47.43,47.59,24500.0,47.6,47.69,47.43,47.59,24500.0
2015-01-15 09:30:00,47.65,47.81,46.32,46.41,17200.0,47.65,47.81,46.32,46.41,17200.0
2015-01-15 10:00:00,46.37,47.1,46.19,47.08,15600.0,46.37,47.1,46.19,47.08,15600.0
2015-01-15 10:30:00,47.09,47.31,46.98,47.23,12400.0,47.09,47.31,46.98,47.23,12400.0
2015-01-15 11:00:00,47.2,47.45,47.15,47.19,24300.0,47.2,47.45,47.15,47.19,24300.0
2015-01-15 11:30:00,47.18,47.31,47.04,47.18,21400.0,47.18,47.31,47.04,47.18,21400.0
2015-01-15 12:00:00,47.17,47.23,46.96,47.09,9500.0,47.17,47.23,46.96,47.09,9500.0
2015-01-15 12:30:00,47.06,47.06,46.23,46.35,32900.0,47.06,47.06,46.23,46.35,32900.0
2015-01-15 13:00:00,46.4,46.46,46.23,46.24,9100.0,46.4,46.46,46.23,46.24,9100.0
2015-01-15 13:30:00,46.25,46.52,46.2,46.38,5100.0,46.25,46.52,46.2,46.38,5100.0
2015-01-15 14:00:00,46.39,46.42,46.18,46.23,30400.0,46.39,46.42,46.18,46.23,30400.0
2015-01-15 14:30:00,46.2,46.26,46.01,46.04,25000.0,46.2,46.26,46.01,46.04,25000.0
2015-01-15 15:00:00,46.07,46.17,45.91,45.96,14200.0,46.07,46.17,45.91,45.96,14200.0
2015-01-15 15:30:00,45.98,46.11,45.54,45.61,90100.0,45.98,46.11,45.54,45.61,90100.0
2015-01-16 09:30:00,45.33,46.65,45.33,46.48,69700.0,45.33,46.65,45.33,46.48,69700.0
2015-01-16 10:00:00,46.42,47.06,46.41,47.03,28500.0,46.42,47.06,46.41,47.03,28500.0
2015-01-16 10:30:00,47.05,47.51,47.01,47.35,29300.0,47.05,47.51,47.01,47.35,29300.0
2015-01-16 11:00:00,47.38,47.42,47.15,47.15,7500.0,47.38,47.42,47.15,47.15,7500.0
2015-01-16 11:30:00,47.13,48.1,47.13,48.08,37300.0,47.13,48.1,47.13,48.08,37300.0
2015-01-16 12:00:00,48.07,48.11,47.72,47.79,15700.0,48.07,48.11,47.72,47.79,15700.0
2015-01-16 12:30:00,47.87,47.96,47.83,47.84,8600.0,47.87,47.96,47.83,47.84,8600.0
2015-01-16 13:00:00,47.83,47.85,47.57,47.6,5600.0,47.83,47.85,47.57,47.6,5600.0
2015-01-16 13:30:00,47.56,47.65,47.56,47.57,9000.0,47.56,47.65,47.56,47.57,9000.0
2015-01-16 14:00:00,47.58,47.7,47.58,47.68,6900.0,47.58,47.7,47.58,47.68,6900.0
2015-01-16 14:30:00,47.69,47.74,47.6,47.74,5500.0,47.69,47.74,47.6,47.74,5500.0
2015-01-16 15:00:00,47.71,47.76,47.57,47.58,16100.0,47.71,47.76,47.57,47.58,16100.0
2015-01-16 15:30:00,47.56,48.1,47.52,47.61,135900.0,47.56,48.1,47.52,47.61,135900.0
2015-01-20 09:30:00,47.65,48.17,47.18,47.46,28100.0,47.65,48.17,47.18,47.46,28100.0
2015-01-20 10:00:00,47.47,47.64,47.21,47.53,11700.0,47.47,47.64,47.21,47.53,11700.0
2015-01-20 10:30:00,47.5,47.79,47.38,47.69,19700.0,47.5,47.79,47.38,47.69,19700.0
2015-01-20 11:00:00,47.68,48.08,47.68,48.06,12800.0,47.68,48.08,47.68,48.06,12800.0
2015-01-20 11:30:00,48.05,48.05,47.61,47.76,6900.0,48.05,48.05,47.61,47.76,6900.0
2015-01-20 12:00:00,47.83,47.91,47.77,47.9,5800.0,47.83,47.91,47.77,47.9,5800.0
2015-01-20 12:30:00,47.98,48.22,47.9,48.2,6100.0,47.98,48.22,47.9,48.2,6100.0
2015-01-20 13:00:00,48.25,48.35,48.16,48.25,8500.0,48.25,48.35,48.16,48.25,8500.0
2015-01-20 13:30:00,48.25,48.39,48.25,48.37,6200.0,48.25,48.39,48.25,48.37,6200.0
2015-01-20 14:00:00,48.36,48.61,48.34,48.57,14200.0,48.36,48.61,48.34,48.57,14200.0
2015-01-20 14:30:00,48.58,48.99,48.58,48.99,19200.0,48.58,48.99,48.58,48.99,19200.0
2015-01-20 15:00:00,48.97,49.11,48.89,49.01,22000.0,48.97,49.11,48.89,49.01,22000.0
2015-01-20 15:30:00,49.02,49.02,48.41,48.68,135100.0,49.02,49.02,48.41,48.68,135100.0
2015-01-21 09:30:00,48.55,49.0,48.02,48.59,11500.0,48.55,49.0,48.02,48.59,11500.0
2015-01-21 10:00:00,48.54,48.65,48.4,48.44,4900.0,48.54,48.65,48.4,48.44,4900.0
2015-01-21 10:30:00,48.44,49.1,48.37,49.1,14800.0,48.44,49.1,48.37,49.1,14800.0
2015-01-21 11:00:00,49.15,49.27,48.78,48.82,5300.0,49.15,49.27,48.78,48.82,5300.0
2015-01-21 11:30:00,48.87,48.91,48.71,48.91,4200.0,48.87,48.91,48.71,48.91,4200.0
2015-01-21 12:00:00,48.87,48.93,48.54,48.68,7300.0,48.87,48.93,48.54,48.68,7300.0
2015-01-21 12:30:00,48.74,49.01,48.6,48.71,11400.0,48.74,49.01,48.6,48.71,11400.0
2015-01-21 13:00:00,48.66,48.79,48.36,48.43,6200.0,48.66,48.79,48.36,48.43,6200.0
2015-01-21 13:30:00,48.4,48.56,48.21,48.49,17600.0,48.4,48.56,48.21,48.49,17600.0
2015-01-21 14:00:00,48.51,48.54,48.37,48.42,8800.0,48.51,48.54,48.37,48.42,8800.0
2015-01-21 14:30:00,48.44,48.82,48.4,48.82,16100.0,48.44,48.82,48.4,48.82,16100.0
2015-01-21 15:00:00,48.8,48.82,48.54,48.59,17100.0,48.8,48.82,48.54,48.59,17100.0
2015-01-21 15:30:00,48.61,48.99,48.59,48.89,48000.0,48.61,48.99,48.59,48.89,48000.0
2015-01-22 09:30:00,49.37,49.49,48.27,49.02,18400.0,49.37,49.49,48.27,49.02,18400.0
2015-01-22 10:00:00,49.24,49.6,49.19,49.5,22400.0,49.24,49.6,49.19,49.5,22400.0
2015-01-22 10:30:00,49.48,49.99,49.39,49.99,54200.0,49.48,49.99,49.39,49.99,54200.0
2015-01-22 11:00:00,49.99,50.24,49.5,49.61,58200.0,49.99,50.24,49.5,49.61,58200.0
2015-01-22 11:30:00,49.62,49.62,49.4,49.48,7000.0,49.62,49.62,49.4,49.48,7000.0
2015-01-22 12:00:00,49.5,49.66,49.5,49.62,10900.0,49.5,49.66,49.5,49.62,10900.0
2015-01-22 12:30:00,49.62,49.74,49.54,49.63,6500.0,49.62,49.74,49.54,49.63,6500.0
2015-01-22 13:00:00,49.58,49.72,49.58,49.59,5300.0,49.58,49.72,49.58,49.59,5300.0
2015-01-22 13:30:00,49.59,49.7,49.52,49.6,7200.0,49.59,49.7,49.52,49.6,7200.0
2015-01-22 14:00:00,49.58,49.94,49.58,49.88,13100.0,49.58,49.94,49.58,49.88,13100.0
2015-01-22 14:30:00,49.93,50.25,49.93,50.22,8100.0,49.93,50.25,49.93,50.22,8100.0
2015-01-22 15:00:00,50.2,50.38,50.19,50.38,17200.0,50.2,50.38,50.19,50.38,17200.0
2015-01-22 15:30:00,50.36,50.4,50.18,50.35,42800.0,50.36,50.4,50.18,50.35,42800.0
2015-01-23 09:30:00,50.26,50.59,50.19,50.47,10200.0,50.26,50.59,50.19,50.47,10200.0
2015-01-23 10:00:00,50.59,50.96,50.48,50.52,14700.0,50.59,50.96,50.48,50.52,14700.0
2015-01-23 10:30:00,50.56,50.65,50.33,50.6,5700.0,50.56,50.65,50.33,50.6,5700.0
2015-01-23 11:00:00,50.52,51.25,50.5,51.18,8200.0,50.52,51.25,50.5,51.18,8200.0
2015-01-23 11:30:00,51.1,51.11,50.86,50.91,9500.0,51.1,51.11,50.86,50.91,9500.0
2015-01-23 12:00:00,50.87,51.16,50.87,51.06,9100.0,50.87,51.16,50.87,51.06,9100.0
2015-01-23 12:30:00,51.07,51.32,51.06,51.23,16500.0,51.07,51.32,51.06,51.23,16500.0
2015-01-23 13:00:00,51.31,51.42,51.21,51.28,10200.0,51.31,51.42,51.21,51.28,10200.0
2015-01-23 13:30:00,51.3,51.56,51.3,51.54,11100.0,51.3,51.56,51.3,51.54,11100.0
2015-01-23 14:00:00,51.48,51.48,51.07,51.1,18500.0,51.48,51.48,51.07,51.1,18500.0
2015-01-23 14:30:00,51.12,51.15,50.79,50.81,19200.0,51.12,51.15,50.79,50.81,19200.0
2015-01-23 15:00:00,50.81,51.08,50.8,51.08,7400.0,50.81,51.08,50.8,51.08,7400.0
2015-01-23 15:30:00,51.07,51.1,50.76,50.8,31100.0,51.07,51.1,50.76,50.8,31100.0
2015-01-26 09:30:00,50.69,50.79,49.76,50.17,9900.0,50.69,50.79,49.76,50.17,9900.0
2015-01-26 10:00:00,50.18,50.51,50.01,50.51,17600.0,50.18,50.51,50.01,50.51,17600.0
2015-01-26 10:30:00,50.5,50.99,50.44,50.97,14100.0,50.5,50.99,50.44,50.97,14100.0
2015-01-26 11:00:00,50.89,50.93,50.64,50.9,16500.0,50.89,50.93,50.64,50.9,16500.0
2015-01-26 11:30:00,50.83,50.95,50.69,50.93,20900.0,50.83,50.95,50.69,50.93,20900.0
2015-01-26 12:00:00,50.92,51.04,50.77,51.01,18300.0,50.92,51.04,50.77,51.01,18300.0
2015-01-26 12:30:00,51.03,51.15,50.91,51.15,15800.0,51.03,51.15,50.91,51.15,15800.0
2015-01-26 13:00:00,51.15,51.15,50.99,51.07,11100.0,51.15,51.15,50.99,51.07,11100.0
2015-01-26 13:30:00,51.1,51.48,51.1,51.4,13600.0,51.1,51.48,51.1,51.4,13600.0
2015-01-26 14:00:00,51.43,51.43,51.24,51.34,8800.0,51.43,51.43,51.24,51.34,8800.0
2015-01-26 14:30:00,51.43,51.49,51.17,51.3,9000.0,51.43,51.49,51.17,51.3,9000.0
2015-01-26 15:00:00,51.3,51.39,51.2,51.35,10800.0,51.3,51.39,51.2,51.35,10800.0
2015-01-26 15:30:00,51.34,51.48,51.23,51.45,43200.0,51.34,51.48,51.23,51.45,43200.0
2015-01-27 09:30:00,50.73,50.82,49.98,49.98,13000.0,50.73,50.82,49.98,49.98,13000.0
2015-01-27 10:00:00,49.98,50.26,49.95,50.26,63400.0,49.98,50.26,49.95,50.26,63400.0
2015-01-27 10:30:00,50.19,50.3,49.93,50.3,6600.0,50.19,50.3,49.93,50.3,6600.0
2015-01-27 11:00:00,50.32,50.72,50.32,50.68,16000.0,50.32,50.72,50.32,50.68,16000.0
2015-01-27 11:30:00,50.71,50.75,50.55,50.65,19700.0,50.71,50.75,50.55,50.65,19700.0
2015-01-27 12:00:00,50.53,50.97,50.47,50.91,9100.0,50.53,50.97,50.47,50.91,9100.0
2015-01-27 12:30:00,50.9,50.95,50.73,50.81,5200.0,50.9,50.95,50.73,50.81,5200.0
2015-01-27 13:00:00,50.84,51.0,50.81,51.0,6000.0,50.84,51.0,50.81,51.0,6000.0
2015-01-27 13:30:00,51.08,51.13,50.73,50.73,6300.0,51.08,51.13,50.73,50.73,6300.0
2015-01-27 14:00:00,50.74,51.07,50.74,51.03,11500.0,50.74,51.07,50.74,51.03,11500.0
2015-01-27 14:30:00,51.0,51.01,50.77,50.77,4900.0,51.0,51.01,50.77,50.77,4900.0
2015-01-27 15:00:00,50.76,50.84,50.61,50.68,9400.0,50.76,50.84,50.61,50.68,9400.0
2015-01-27 15:30:00,50.63,50.75,50.48,50.54,23800.0,50.63,50.75,50.48,50.54,23800.0
2015-01-28 09:30:00,50.79,50.79,49.82,50.1,12000.0,50.79,50.79,49.82,50.1,12000.0
2015-01-28 10:00:00,50.17,50.5,50.08,50.43,9700.0,50.17,50.5,50.08,50.43,9700.0
2015-01-28 10:30:00,50.5,50.5,50.07,50.2,19100.0,50.5,50.5,50.07,50.2,19100.0
2015-01-28 11:00:00,50.24,50.46,50.16,50.46,14000.0,50.24,50.46,50.16,50.46,14000.0
2015-01-28 11:30:00,50.41,50.85,50.41,50.82,10500.0,50.41,50.85,50.41,50.82,10500.0
2015-01-28 12:00:00,50.87,51.09,50.68,51.09,5900.0,50.87,51.09,50.68,51.09,5900.0
2015-01-28 12:30:00,51.12,51.25,50.89,51.15,7800.0,51.12,51.25,50.89,51.15,7800.0
2015-01-28 13:00:00,51.14,51.49,51.14,51.41,11000.0,51.14,51.49,51.14,51.41,11000.0
2015-01-28 13:30:00,51.42,51.6,51.38,51.47,16000.0,51.42,51.6,51.38,51.47,16000.0
2015-01-28 14:00:00,51.53,51.6,50.82,50.88,17400.0,51.53,51.6,50.82,50.88,17400.0
2015-01-28 14:30:00,50.79,51.16,50.66,51.13,16800.0,50.79,51.16,50.66,51.13,16800.0
2015-01-28 15:00:00,51.11,51.17,50.47,50.6,16800.0,51.11,51.17,50.47,50.6,16800.0
2015-01-28 15:30:00,50.58,50.61,49.92,50.21,40700.0,50.58,50.61,49.92,50.21,40700.0
2015-01-29 09:30:00,50.3,50.3,49.69,49.9,15500.0,50.3,50.3,49.69,49.9,15500.0
2015-01-29 10:00:00,49.82,50.18,49.82,50.03,6000.0,49.82,50.18,49.82,50.03,6000.0
2015-01-29 10:30:00,50.02,50.31,49.9,50.28,9300.0,50.02,50.31,49.9,50.28,9300.0
2015-01-29 11:00:00,50.27,50.49,49.87,49.93,14800.0,50.27,50.49,49.87,49.93,14800.0
2015-01-29 11:30:00,49.94,50.37,49.93,50.29,8500.0,49.94,50.37,49.93,50.29,8500.0
2015-01-29 12:00:00,50.22,50.37,50.04,50.12,3700.0,50.22,50.37,50.04,50.12,3700.0
2015-01-29 12:30:00,50.04,50.19,49.9,50.19,14500.0,50.04,50.19,49.9,50.19,14500.0
2015-01-29 13:00:00,50.2,50.27,50.05,50.27,9600.0,50.2,50.27,50.05,50.27,9600.0
2015-01-29 13:30:00,50.23,50.74,50.23,50.66,15400.0,50.23,50.74,50.23,50.66,15400.0
2015-01-29 14:00:00,50.72,50.9,50.6,50.9,36000.0,50.72,50.9,50.6,50.9,36000.0
2015-01-29 14:30:00,50.93,50.99,50.79,50.98,26200.0,50.93,50.99,50.79,50.98,26200.0
2015-01-29 15:00:00,50.97,50.99,50.87,50.99,12300.0,50.97,50.99,50.87,50.99,12300.0
2015-01-29 15:30:00,50.94,50.97,50.72,50.96,37100.0,50.94,50.97,50.72,50.96,37100.0
2015-01-30 09:30:00,50.48,50.88,50.06,50.06,16700.0,50.48,50.88,50.06,50.06,16700.0
2015-01-30 10:00:00,50.01,50.38,49.85,50.36,21600.0,50.01,50.38,49.85,50.36,21600.0
2015-01-30 10:30:00,50.26,50.34,50.0,50.24,8500.0,50.26,50.34,50.0,50.24,8500.0
2015-01-30 11:00:00,50.24,50.38,50.08,50.35,24200.0,50.24,50.38,50.08,50.35,24200.0
2015-01-30 11:30:00,50.39,50.5,50.27,50.41,8200.0,50.39,50.5,50.27,50.41,8200.0
2015-01-30 12:00:00,50.4,50.81,50.4,50.75,14800.0,50.4,50.81,50.4,50.75,14800.0
2015-01-30 12:30:00,50.74,50.85,50.6,50.85,20600.0,50.74,50.85,50.6,50.85,20600.0
2015-01-30 13:00:00,50.85,50.89,50.57,50.77,23100.0,50.85,50.89,50.57,50.77,23100.0
2015-01-30 13:30:00,50.77,50.8,50.61,50.67,7900.0,50.77,50.8,50.61,50.67,7900.0
2015-01-30 14:00:00,50.66,50.66,50.37,50.56,15200.0,50.66,50.66,50.37,50.56,15200.0
2015-01-30 14:30:00,50.54,50.57,49.98,50.08,11000.0,50.54,50.57,49.98,50.08,11000.0
2015-01-30 15:00:00,50.07,50.14,49.79,50.01,25400.0,50.07,50.14,49.79,50.01,25400.0
2015-01-30 15:30:00,49.95,50.34,49.91,50.1,75400.0,49.95,50.34,49.91,50.1,75400.0
2015-02-02 09:30:00,50.29,50.29,48.93,49.51,38800.0,50.29,50.29,48.93,49.51,38800.0
2015-02-02 10:00:00,49.58,49.66,49.16,49.64,14200.0,49.58,49.66,49.16,49.64,14200.0
2015-02-02 10:30:00,49.5,49.85,49.3,49.62,9800.0,49.5,49.85,49.3,49.62,9800.0
2015-02-02 11:00:00,49.57,50.1,49.51,49.97,24100.0,49.57,50.1,49.51,49.97,24100.0
2015-02-02 11:30:00,50.03,50.32,49.91,50.14,28000.0,50.03,50.32,49.91,50.14,28000.0
2015-02-02 12:00:00,50.12,50.25,50.05,50.25,16900.0,50.12,50.25,50.05,50.25,16900.0
2015-02-02 12:30:00,50.25,50.25,49.94,50.15,23900.0,50.25,50.25,49.94,50.15,23900.0
2015-02-02 13:00:00,50.15,50.5,50.13,50.38,13300.0,50.15,50.5,50.13,50.38,13300.0
2015-02-02 13:30:00,50.4,50.47,50.01,50.05,14400.0,50.4,50.47,50.01,50.05,14400.0
2015-02-02 14:00:00,50.02,50.17,49.92,50.16,33300.0,50.02,50.17,49.92,50.16,33300.0
2015-02-02 14:30:00,50.22,50.44,50.05,50.23,18600.0,50.22,50.44,50.05,50.23,18600.0
2015-02-02 15:00:00,50.22,50.78,50.22,50.74,21200.0,50.22,50.78,50.22,50.74,21200.0
2015-02-02 15:30:00,50.77,51.0,50.66,51.0,62700.0,50.77,51.0,50.66,51.0,62700.0
2015-02-03 09:30:00,50.93,51.69,50.8,51.43,23500.0,50.93,51.69,50.8,51.43,23500.0
2015-02-03 10:00:00,51.4,51.5,51.0,51.39,12600.0,51.4,51.5,51.0,51.39,12600.0
2015-02-03 10:30:00,51.45,51.48,51.0,51.05,18500.0,51.45,51.48,51.0,51.05,18500.0
2015-02-03 11:00:00,51.07,51.23,50.97,51.02,17200.0,51.07,51.23,50.97,51.02,17200.0
2015-02-03 11:30:00,51.01,51.17,50.84,51.06,65700.0,51.01,51.17,50.84,51.06,65700.0
2015-02-03 12:00:00,51.03,51.18,50.89,51.03,28400.0,51.03,51.18,50.89,51.03,28400.0
2015-02-03 12:30:00,51.04,51.16,50.89,51.13,9900.0,51.04,51.16,50.89,51.13,9900.0
2015-02-03 13:00:00,51.19,51.2,51.02,51.1,8000.0,51.19,51.2,51.02,51.1,8000.0
2015-02-03 13:30:00,51.14,51.18,51.03,51.1,7400.0,51.14,51.18,51.03,51.1,7400.0
2015-02-03 14:00:00,51.11,51.2,51.01,51.05,18300.0,51.11,51.2,51.01,51.05,18300.0
2015-02-03 14:30:00,51.05,51.43,51.01,51.33,26700.0,51.05,51.43,51.01,51.33,26700.0
2015-02-03 15:00:00,51.39,51.46,51.3,51.37,18500.0,51.39,51.46,51.3,51.37,18500.0
2015-02-03 15:30:00,51.34,51.73,51.26,51.66,53600.0,51.34,51.73,51.26,51.66,53600.0
2015-02-04 09:30:00,51.31,51.97,51.11,51.47,7300.0,51.31,51.97,51.11,51.47,7300.0
2015-02-04 10:00:00,51.82,51.82,51.35,51.42,5100.0,51.82,51.82,51.35,51.42,5100.0
2015-02-04 10:30:00,51.44,51.77,51.35,51.71,5500.0,51.44,51.77,51.35,51.71,5500.0
2015-02-04 11:00:00,51.66,51.97,51.61,51.96,5000.0,51.66,51.97,51.61,51.96,5000.0
2015-02-04 11:30:00,51.96,52.0,51.85,51.86,4600.0,51.96,52.0,51.85,51.86,4600.0
2015-02-04 12:00:00,51.84,51.93,51.67,51.73,8500.0,51.84,51.93,51.67,51.73,8500.0
2015-02-04 12:30:00,51.72,51.79,51.65,51.67,3500.0,51.72,51.79,51.65,51.67,3500.0
2015-02-04 13:00:00,51.69,51.74,51.47,51.47,9700.0,51.69,51.74,51.47,51.47,9700.0
2015-02-04 13:30:00,51.55,51.71,51.52,51.63,3500.0,51.55,51.71,51.52,51.63,3500.0
2015-02-04 14:00:00,51.7,51.82,51.7,51.8,3400.0,51.7,51.82,51.7,51.8,3400.0
2015-02-04 14:30:00,51.8,51.92,51.7,51.91,5700.0,51.8,51.92,51.7,51.91,5700.0
2015-02-04 15:00:00,51.86,52.13,51.82,52.13,8900.0,51.86,52.13,51.82,52.13,8900.0
2015-02-04 15:30:00,52.09,52.12,51.63,51.77,26900.0,52.09,52.12,51.63,51.77,26900.0
2015-02-05 09:30:00,52.13,52.47,51.73,52.21,9800.0,52.13,52.47,51.73,52.21,9800.0
2015-02-05 10:00:00,52.13,52.13,51.81,52.07,8000.0,52.13,52.13,51.81,52.07,8000.0
2015-02-05 10:30:00,52.04,52.27,51.94,52.04,12400.0,52.04,52.27,51.94,52.04,12400.0
2015-02-05 11:00:00,52.04,52.25,51.98,52.18,5600.0,52.04,52.25,51.98,52.18,5600.0
2015-02-05 11:30:00,52.19,52.37,52.16,52.37,8700.0,52.19,52.37,52.16,52.37,8700.0
2015-02-05 12:00:00,52.37,52.88,52.35,52.8,59800.0,52.37,52.88,52.35,52.8,59800.0
2015-02-05 12:30:00,52.82,52.99,52.74,52.77,16000.0,52.82,52.99,52.74,52.77,16000.0
2015-02-05 13:00:00,52.78,52.99,52.73,52.86,5700.0,52.78,52.99,52.73,52.86,5700.0
2015-02-05 13:30:00,52.91,52.91,52.6,52.69,9700.0,52.91,52.91,52.6,52.69,9700.0
2015-02-05 14:00:00,52.66,52.77,52.6,52.77,8800.0,52.66,52.77,52.6,52.77,8800.0
2015-02-05 14:30:00,52.78,53.15,52.76,53.08,19600.0,52.78,53.15,52.76,53.08,19600.0
2015-02-05 15:00:00,53.08,53.41,53.06,53.41,26600.0,53.08,53.41,53.06,53.41,26600.0
2015-02-05 15:30:00,53.35,53.55,53.05,53.27,56700.0,53.35,53.55,53.05,53.27,56700.0
2015-02-06 09:30:00,53.39,53.41,52.94,53.08,14900.0,53.39,53.41,52.94,53.08,14900.0
2015-02-06 10:00:00,53.11,53.42,53.07,53.29,14000.0,53.11,53.42,53.07,53.29,14000.0
2015-02-06 10:30:00,53.24,53.34,53.13,53.22,22500.0,53.24,53.34,53.13,53.22,22500.0
2015-02-06 11:00:00,53.22,53.25,53.13,53.2,16600.0,53.22,53.25,53.13,53.2,16600.0
2015-02-06 11:30:00,53.14,53.17,53.01,53.06,5600.0,53.14,53.17,53.01,53.06,5600.0
2015-02-06 12:00:00,53.04,53.16,52.97,53.12,8300.0,53.04,53.16,52.97,53.12,8300.0
2015-02-06 12:30:00,53.09,53.09,52.83,53.07,5400.0,53.09,53.09,52.83,53.07,5400.0
2015-02-06 13:00:00,53.07,53.07,52.78,52.85,5600.0,53.07,53.07,52.78,52.85,5600.0
2015-02-06 13:30:00,52.77,52.88,52.77,52.83,3100.0,52.77,52.88,52.77,52.83,3100.0
2015-02-06 14:00:00,52.83,52.99,52.74,52.97,5400.0,52.83,52.99,52.74,52.97,5400.0
2015-02-06 14:30:00,52.94,52.99,52.91,52.92,7000.0,52.94,52.99,52.91,52.92,7000.0
2015-02-06 15:00:00,52.94,52.97,52.76,52.77,11600.0,52.94,52.97,52.76,52.77,11600.0
2015-02-06 15:30:00,52.72,53.0,52.69,52.99,38800.0,52.72,53.0,52.69,52.99,38800.0
2015-02-09 09:30:00,52.73,53.12,52.51,53.11,8200.0,52.73,53.12,52.51,53.11,8200.0
2015-02-09 10:00:00,52.83,52.88,52.55,52.55,8400.0,52.83,52.88,52.55,52.55,8400.0
2015-02-09 10:30:00,52.48,52.59,52.27,52.56,5700.0,52.48,52.59,52.27,52.56,5700.0
2015-02-09 11:00:00,52.56,52.62,52.5,52.6,800.0,52.56,52.62,52.5,52.6,800.0
2015-02-09 11:30:00,52.51,52.56,52.44,52.55,2400.0,52.51,52.56,52.44,52.55,2400.0
2015-02-09 12:00:00,52.5,52.58,52.45,52.58,1700.0,52.5,52.58,52.45,52.58,1700.0
2015-02-09 12:30:00,52.6,52.66,52.55,52.6,10100.0,52.6,52.66,52.55,52.6,10100.0
2015-02-09 13:00:00,52.53,52.66,52.53,52.66,6000.0,52.53,52.66,52.53,52.66,6000.0
2015-02-09 13:30:00,52.64,52.67,52.48,52.52,9700.0,52.64,52.67,52.48,52.52,9700.0
2015-02-09 14:00:00,52.53,52.53,52.36,52.36,16600.0,52.53,52.53,52.36,52.36,16600.0
2015-02-09 14:30:00,52.41,52.46,52.24,52.24,8000.0,52.41,52.46,52.24,52.24,8000.0
2015-02-09 15:00:00,52.24,52.4,52.19,52.4,11700.0,52.24,52.4,52.19,52.4,11700.0
2015-02-09 15:30:00,52.35,52.55,52.3,52.43,30600.0,52.35,52.55,52.3,52.43,30600.0
2015-02-10 09:30:00,52.82,52.94,52.15,52.39,3900.0,52.82,52.94,52.15,52.39,3900.0
2015-02-10 10:00:00,52.53,52.53,52.09,52.35,7300.0,52.53,52.53,52.09,52.35,7300.0
2015-02-10 10:30:00,52.39,52.51,52.28,52.48,6000.0,52.39,52.51,52.28,52.48,6000.0
2015-02-10 11:00:00,52.53,52.74,52.48,52.69,4800.0,52.53,52.74,52.48,52.69,4800.0
2015-02-10 11:30:00,52.78,52.78,52.66,52.66,3400.0,52.78,52.78,52.66,52.66,3400.0
2015-02-10 12:00:00,52.66,52.89,52.5,52.68,7700.0,52.66,52.89,52.5,52.68,7700.0
2015-02-10 12:30:00,52.77,52.83,52.7,52.74,5600.0,52.77,52.83,52.7,52.74,5600.0
2015-02-10 13:00:00,52.73,52.83,52.7,52.71,3200.0,52.73,52.83,52.7,52.71,3200.0
2015-02-10 13:30:00,52.71,52.8,52.64,52.65,16300.0,52.71,52.8,52.64,52.65,16300.0
2015-02-10 14:00:00,52.64,52.65,52.46,52.55,5400.0,52.64,52.65,52.46,52.55,5400.0
2015-02-10 14:30:00,52.55,52.87,52.55,52.75,16500.0,52.55,52.87,52.55,52.75,16500.0
2015-02-10 15:00:00,52.72,53.41,52.72,53.07,19900.0,52.72,53.41,52.72,53.07,19900.0
2015-02-10 15:30:00,53.07,53.5,53.07,53.19,45600.0,53.07,53.5,53.07,53.19,45600.0
2015-02-11 09:30:00,53.21,53.4,52.58,52.69,28300.0,53.21,53.4,52.58,52.69,28300.0
2015-02-11 10:00:00,52.68,52.7,52.45,52.48,63100.0,52.68,52.7,52.45,52.48,63100.0
2015-02-11 10:30:00,52.47,52.55,52.4,52.45,10100.0,52.47,52.55,52.4,52.45,10100.0
2015-02-11 11:00:00,52.44,52.56,52.44,52.55,4500.0,52.44,52.56,52.44,52.55,4500.0
2015-02-11 11:30:00,52.52,52.57,52.42,52.57,5900.0,52.52,52.57,52.42,52.57,5900.0
2015-02-11 12:00:00,52.61,52.61,52.43,52.55,13100.0,52.61,52.61,52.43,52.55,13100.0
2015-02-11 12:30:00,52.59,52.62,52.44,52.48,14000.0,52.59,52.62,52.44,52.48,14000.0
2015-02-11 13:00:00,52.44,52.5,52.15,52.47,9200.0,52.44,52.5,52.15,52.47,9200.0
2015-02-11 13:30:00,52.49,52.54,52.38,52.5,10400.0,52.49,52.54,52.38,52.5,10400.0
2015-02-11 14:00:00,52.5,52.58,52.45,52.53,17700.0,52.5,52.58,52.45,52.53,17700.0
2015-02-11 14:30:00,52.49,52.58,52.45,52.54,7300.0,52.49,52.58,52.45,52.54,7300.0
2015-02-11 15:00:00,52.5,52.54,52.47,52.5,23600.0,52.5,52.54,52.47,52.5,23600.0
2015-02-11 15:30:00,52.52,52.71,52.38,52.53,68400.0,52.52,52.71,52.38,52.53,68400.0
2015-02-12 09:30:00,52.73,52.94,52.47,52.55,12700.0,52.73,52.94,52.47,52.55,12700.0
2015-02-12 10:00:00,52.63,52.96,52.57,52.93,94400.0,52.63,52.96,52.57,52.93,94400.0
2015-02-12 10:30:00,52.99,53.49,52.93,53.37,13100.0,52.99,53.49,52.93,53.37,13100.0
2015-02-12 11:00:00,53.33,53.78,53.33,53.7,11600.0,53.33,53.78,53.33,53.7,11600.0
2015-02-12 11:30:00,53.69,53.78,53.67,53.75,5200.0,53.69,53.78,53.67,53.75,5200.0
2015-02-12 12:00:00,53.76,54.19,53.73,53.83,18300.0,53.76,54.19,53.73,53.83,18300.0
2015-02-12 12:30:00,53.85,53.97,53.66,53.93,9500.0,53.85,53.97,53.66,53.93,9500.0
2015-02-12 13:00:00,53.93,54.45,53.92,54.24,21800.0,53.93,54.45,53.92,54.24,21800.0
2015-02-12 13:30:00,54.24,54.4,54.09,54.15,9900.0,54.24,54.4,54.09,54.15,9900.0
2015-02-12 14:00:00,54.11,54.27,54.06,54.26,4500.0,54.11,54.27,54.06,54.26,4500.0
2015-02-12 14:30:00,54.25,54.37,54.04,54.37,16600.0,54.25,54.37,54.04,54.37,16600.0
2015-02-12 15:00:00,54.37,54.51,54.3,54.39,11500.0,54.37,54.51,54.3,54.39,11500.0
2015-02-12 15:30:00,54.38,54.42,54.27,54.39,32300.0,54.38,54.42,54.27,54.39,32300.0
2015-02-13 09:30:00,54.53,54.71,53.74,53.79,11700.0,54.53,54.71,53.74,53.79,11700.0
2015-02-13 10:00:00,53.89,53.89,53.58,53.8,8700.0,53.89,53.89,53.58,53.8,8700.0
2015-02-13 10:30:00,53.77,54.52,53.77,54.18,119900.0,53.77,54.52,53.77,54.18,119900.0
2015-02-13 11:00:00,54.13,54.74,54.09,54.61,13400.0,54.13,54.74,54.09,54.61,13400.0
2015-02-13 11:30:00,54.61,54.71,54.48,54.57,10100.0,54.61,54.71,54.48,54.57,10100.0
2015-02-13 12:00:00,54.58,54.66,54.37,54.5,21600.0,54.58,54.66,54.37,54.5,21600.0
2015-02-13 12:30:00,54.45,54.66,54.39,54.56,25100.0,54.45,54.66,54.39,54.56,25100.0
2015-02-13 13:00:00,54.56,54.63,54.47,54.47,9000.0,54.56,54.63,54.47,54.47,9000.0
2015-02-13 13:30:00,54.49,54.64,54.41,54.58,13600.0,54.49,54.64,54.41,54.58,13600.0
2015-02-13 14:00:00,54.55,54.74,54.55,54.67,8500.0,54.55,54.74,54.55,54.67,8500.0
2015-02-13 14:30:00,54.66,54.66,54.43,54.43,10700.0,54.66,54.66,54.43,54.43,10700.0
2015-02-13 15:00:00,54.43,54.7,54.43,54.5,10300.0,54.43,54.7,54.43,54.5,10300.0
2015-02-13 15:30:00,54.49,54.83,54.49,54.81,26500.0,54.49,54.83,54.49,54.81,26500.0
2015-02-17 09:30:00,54.56,54.62,53.67,54.2,15800.0,54.56,54.62,53.67,54.2,15800.0
2015-02-17 10:00:00,54.2,54.76,54.09,54.71,13700.0,54.2,54.76,54.09,54.71,13700.0
2015-02-17 10:30:00,54.71,54.81,54.54,54.69,10600.0,54.71,54.81,54.54,54.69,10600.0
2015-02-17 11:00:00,54.65,54.65,54.39,54.54,7800.0,54.65,54.65,54.39,54.54,7800.0
2015-02-17 11:30:00,54.56,54.58,54.35,54.41,19500.0,54.56,54.58,54.35,54.41,19500.0
2015-02-17 12:00:00,54.4,54.52,54.07,54.21,21000.0,54.4,54.52,54.07,54.21,21000.0
2015-02-17 12:30:00,54.24,54.34,54.11,54.2,7600.0,54.24,54.34,54.11,54.2,7600.0
2015-02-17 13:00:00,54.2,54.31,54.18,54.3,5700.0,54.2,54.31,54.18,54.3,5700.0
2015-02-17 13:30:00,54.33,54.95,54.3,54.86,50400.0,54.33,54.95,54.3,54.86,50400.0
2015-02-17 14:00:00,54.87,54.87,54.76,54.8,6600.0,54.87,54.87,54.76,54.8,6600.0
2015-02-17 14:30:00,54.79,54.79,54.55,54.62,5900.0,54.79,54.79,54.55,54.62,5900.0
2015-02-17 15:00:00,54.66,54.86,54.66,54.84,12000.0,54.66,54.86,54.66,54.84,12000.0
2015-02-17 15:30:00,54.85,55.04,54.78,55.04,49200.0,54.85,55.04,54.78,55.04,49200.0
2015-02-18 09:30:00,54.81,54.93,54.7,54.71,1500.0,54.81,54.93,54.7,54.71,1500.0
2015-02-18 10:00:00,54.75,54.75,54.62,54.75,15100.0,54.75,54.75,54.62,54.75,15100.0
2015-02-18 10:30:00,54.7,54.95,54.7,54.88,5700.0,54.7,54.95,54.7,54.88,5700.0
2015-02-18 11:00:00,54.85,54.85,54.65,54.75,12800.0,54.85,54.85,54.65,54.75,12800.0
2015-02-18 11:30:00,54.77,54.9,54.72,54.9,3900.0,54.77,54.9,54.72,54.9,3900.0
2015-02-18 12:00:00,54.91,54.91,54.72,54.89,10500.0,54.91,54.91,54.72,54.89,10500.0
2015-02-18 12:30:00,54.82,54.94,54.79,54.93,7000.0,54.82,54.94,54.79,54.93,7000.0
2015-02-18 13:00:00,54.94,54.99,54.81,54.87,4500.0,54.94,54.99,54.81,54.87,4500.0
2015-02-18 13:30:00,54.91,54.96,54.75,54.82,1900.0,54.91,54.96,54.75,54.82,1900.0
2015-02-18 14:00:00,54.84,54.88,54.69,54.7,6500.0,54.84,54.88,54.69,54.7,6500.0
2015-02-18 14:30:00,54.75,54.85,54.72,54.83,3800.0,54.75,54.85,54.72,54.83,3800.0
2015-02-18 15:00:00,54.87,55.01,54.86,54.97,10700.0,54.87,55.01,54.86,54.97,10700.0
2015-02-18 15:30:00,54.99,55.04,54.77,55.02,36500.0,54.99,55.04,54.77,55.02,36500.0
2015-02-19 09:30:00,54.76,55.17,54.33,54.56,29300.0,54.76,55.17,54.33,54.56,29300.0
2015-02-19 10:00:00,54.93,55.21,54.74,55.06,11900.0,54.93,55.21,54.74,55.06,11900.0
2015-02-19 10:30:00,55.09,55.11,54.71,54.75,12700.0,55.09,55.11,54.71,54.75,12700.0
2015-02-19 11:00:00,54.8,55.0,54.79,54.98,24200.0,54.8,55.0,54.79,54.98,24200.0
2015-02-19 11:30:00,55.0,55.09,54.86,55.0,24000.0,55.0,55.09,54.86,55.0,24000.0
2015-02-19 12:00:00,55.02,55.02,54.83,54.88,15000.0,55.02,55.02,54.83,54.88,15000.0
2015-02-19 12:30:00,54.9,55.36,54.88,55.22,22400.0,54.9,55.36,54.88,55.22,22400.0
2015-02-19 13:00:00,55.24,55.59,55.18,55.38,41100.0,55.24,55.59,55.18,55.38,41100.0
2015-02-19 13:30:00,55.31,55.43,55.3,55.43,2300.0,55.31,55.43,55.3,55.43,2300.0
2015-02-19 14:00:00,55.43,55.43,55.25,55.25,32300.0,55.43,55.43,55.25,55.25,32300.0
2015-02-19 14:30:00,55.29,55.38,55.03,55.33,16600.0,55.29,55.38,55.03,55.33,16600.0
2015-02-19 15:00:00,55.32,55.41,55.19,55.21,7000.0,55.32,55.41,55.19,55.21,7000.0
2015-02-19 15:30:00,55.21,55.21,54.93,54.96,33400.0,55.21,55.21,54.93,54.96,33400.0
2015-02-20 09:30:00,54.98,55.25,54.58,54.78,24200.0,54.98,55.25,54.58,54.78,24200.0
2015-02-20 10:00:00,54.76,55.13,54.56,55.05,22500.0,54.76,55.13,54.56,55.05,22500.0
2015-02-20 10:30:00,55.07,55.34,54.91,55.29,21300.0,55.07,55.34,54.91,55.29,21300.0
2015-02-20 11:00:00,55.35,55.35,55.13,55.17,9500.0,55.35,55.35,55.13,55.17,9500.0
2015-02-20 11:30:00,55.2,55.25,54.96,55.01,10100.0,55.2,55.25,54.96,55.01,10100.0
2015-02-20 12:00:00,55.04,55.09,54.93,54.94,23800.0,55.04,55.09,54.93,54.94,23800.0
2015-02-20 12:30:00,54.94,55.03,54.85,54.96,34200.0,54.94,55.03,54.85,54.96,34200.0
2015-02-20 13:00:00,54.93,55.08,54.93,55.0,15300.0,54.93,55.08,54.93,55.0,15300.0
2015-02-20 13:30:00,55.02,55.21,54.94,55.21,12600.0,55.02,55.21,54.94,55.21,12600.0
2015-02-20 14:00:00,55.21,55.25,55.0,55.0,6100.0,55.21,55.25,55.0,55.0,6100.0
2015-02-20 14:30:00,55.05,55.2,55.0,55.02,13200.0,55.05,55.2,55.0,55.02,13200.0
2015-02-20 15:00:00,55.06,55.4,55.06,55.17,14300.0,55.06,55.4,55.06,55.17,14300.0
2015-02-20 15:30:00,55.19,55.24,55.0,55.14,62700.0,55.19,55.24,55.0,55.14,62700.0
2015-02-23 09:30:00,54.9,55.1,54.21,54.41,21000.0,54.9,55.1,54.21,54.41,21000.0
2015-02-23 10:00:00,54.56,54.6,54.27,54.52,12600.0,54.56,54.6,54.27,54.52,12600.0
2015-02-23 10:30:00,54.57,54.96,54.46,54.83,36900.0,54.57,54.96,54.46,54.83,36900.0
2015-02-23 11:00:00,54.84,55.12,54.83,55.12,12600.0,54.84,55.12,54.83,55.12,12600.0
2015-02-23 11:30:00,55.12,55.18,54.92,54.92,5800.0,55.12,55.18,54.92,54.92,5800.0
2015-02-23 12:00:00,54.96,55.14,54.93,54.94,10700.0,54.96,55.14,54.93,54.94,10700.0
2015-02-23 12:30:00,54.82,54.93,54.78,54.93,3000.0,54.82,54.93,54.78,54.93,3000.0
2015-02-23 13:00:00,54.91,54.91,54.84,54.9,2600.0,54.91,54.91,54.84,54.9,2600.0
2015-02-23 13:30:00,54.91,54.99,54.91,54.96,4300.0,54.91,54.99,54.91,54.96,4300.0
2015-02-23 14:00:00,54.98,55.06,54.92,54.99,8300.0,54.98,55.06,54.92,54.99,8300.0
2015-02-23 14:30:00,54.93,54.97,54.82,54.92,7900.0,54.93,54.97,54.82,54.92,7900.0
2015-02-23 15:00:00,54.89,54.95,54.8,54.95,9900.0,54.89,54.95,54.8,54.95,9900.0
2015-02-23 15:30:00,54.91,55.07,54.8,55.07,30100.0,54.91,55.07,54.8,55.07,30100.0
2015-02-24 09:30:00,55.16,55.44,54.7,54.7,6500.0,55.16,55.44,54.7,54.7,6500.0
2015-02-24 10:00:00,54.65,55.06,54.58,55.01,84300.0,54.65,55.06,54.58,55.01,84300.0
2015-02-24 10:30:00,54.96,55.0,54.56,54.63,8300.0,54.96,55.0,54.56,54.63,8300.0
2015-02-24 11:00:00,54.56,54.81,54.56,54.74,85800.0,54.56,54.81,54.56,54.74,85800.0
2015-02-24 11:30:00,54.77,54.83,54.69,54.83,5200.0,54.77,54.83,54.69,54.83,5200.0
2015-02-24 12:00:00,54.76,54.81,54.6,54.63,5400.0,54.76,54.81,54.6,54.63,5400.0
2015-02-24 12:30:00,54.55,54.69,54.47,54.62,8300.0,54.55,54.69,54.47,54.62,8300.0
2015-02-24 13:00:00,54.65,54.65,54.43,54.5,6100.0,54.65,54.65,54.43,54.5,6100.0
2015-02-24 13:30:00,54.5,54.52,54.4,54.42,10500.0,54.5,54.52,54.4,54.42,10500.0
2015-02-24 14:00:00,54.46,54.5,54.44,54.48,7000.0,54.46,54.5,54.44,54.48,7000.0
2015-02-24 14:30:00,54.46,54.51,54.42,54.5,12400.0,54.46,54.51,54.42,54.5,12400.0
2015-02-24 15:00:00,54.48,54.53,54.46,54.51,18400.0,54.48,54.53,54.46,54.51,18400.0
2015-02-24 15:30:00,54.51,54.53,54.46,54.49,31600.0,54.51,54.53,54.46,54.49,31600.0
2015-02-25 09:30:00,54.38,54.63,54.38,54.63,5500.0,54.38,54.63,54.38,54.63,5500.0
2015-02-25 10:00:00,54.63,54.68,54.47,54.51,8500.0,54.63,54.68,54.47,54.51,8500.0
2015-02-25 10:30:00,54.51,54.77,54.51,54.59,15300.0,54.51,54.77,54.51,54.59,15300.0
2015-02-25 11:00:00,54.56,54.61,54.44,54.57,17900.0,54.56,54.61,54.44,54.57,17900.0
2015-02-25 11:30:00,54.57,54.64,54.47,54.58,43900.0,54.57,54.64,54.47,54.58,43900.0
2015-02-25 12:00:00,54.58,54.66,54.45,54.49,28700.0,54.58,54.66,54.45,54.49,28700.0
2015-02-25 12:30:00,54.49,54.5,54.33,54.37,16600.0,54.49,54.5,54.33,54.37,16600.0
2015-02-25 13:00:00,54.34,54.38,54.29,54.3,11200.0,54.34,54.38,54.29,54.3,11200.0
2015-02-25 13:30:00,54.3,54.5,54.3,54.38,59900.0,54.3,54.5,54.3,54.38,59900.0
2015-02-25 14:00:00,54.4,54.42,54.29,54.34,13900.0,54.4,54.42,54.29,54.34,13900.0
2015-02-25 14:30:00,54.32,54.32,54.14,54.2,28700.0,54.32,54.32,54.14,54.2,28700.0
2015-02-25 15:00:00,54.21,54.23,54.12,54.18,30400.0,54.21,54.23,54.12,54.18,30400.0
2015-02-25 15:30:00,54.19,54.38,54.13,54.35,72000.0,54.19,54.38,54.13,54.35,72000.0
2015-02-26 09:30:00,54.45,55.18,54.44,54.94,8000.0,54.45,55.18,54.44,54.94,8000.0
2015-02-26 10:00:00,54.99,55.4,54.96,55.39,38300.0,54.99,55.4,54.96,55.39,38300.0
2015-02-26 10:30:00,55.43,55.72,55.43,55.62,13900.0,55.43,55.72,55.43,55.62,13900.0
2015-02-26 11:00:00,55.63,55.77,55.59,55.66,10000.0,55.63,55.77,55.59,55.66,10000.0
2015-02-26 11:30:00,55.65,55.65,55.26,55.3,13700.0,55.65,55.65,55.26,55.3,13700.0
2015-02-26 12:00:00,55.32,55.38,55.25,55.27,32600.0,55.32,55.38,55.25,55.27,32600.0
2015-02-26 12:30:00,55.27,55.31,55.24,55.26,21200.0,55.27,55.31,55.24,55.26,21200.0
2015-02-26 13:00:00,55.27,55.32,55.25,55.27,22100.0,55.27,55.32,55.25,55.27,22100.0
2015-02-26 13:30:00,55.28,55.28,55.21,55.25,7200.0,55.28,55.28,55.21,55.25,7200.0
2015-02-26 14:00:00,55.26,55.28,55.17,55.2,10100.0,55.26,55.28,55.17,55.2,10100.0
2015-02-26 14:30:00,55.2,55.2,54.85,54.91,12900.0,55.2,55.2,54.85,54.91,12900.0
2015-02-26 15:00:00,54.91,55.06,54.71,54.97,19800.0,54.91,55.06,54.71,54.97,19800.0
2015-02-26 15:30:00,54.96,55.05,54.88,54.89,79100.0,54.96,55.05,54.88,54.89,79100.0
2015-02-27 09:30:00,54.95,55.58,54.89,55.26,40500.0,54.95,55.58,54.89,55.26,40500.0
2015-02-27 10:00:00,55.3,55.48,55.25,55.48,47500.0,55.3,55.48,55.25,55.48,47500.0
2015-02-27 10:30:00,55.46,55.63,55.29,55.36,22500.0,55.46,55.63,55.29,55.36,22500.0
2015-02-27 11:00:00,55.36,55.47,55.34,55.4,19000.0,55.36,55.47,55.34,55.4,19000.0
2015-02-27 11:30:00,55.42,55.49,55.36,55.46,20600.0,55.42,55.49,55.36,55.46,20600.0
2015-02-27 12:00:00,55.47,55.57,55.46,55.54,20900.0,55.47,55.57,55.46,55.54,20900.0
2015-02-27 12:30:00,55.54,55.58,55.42,55.58,15000.0,55.54,55.58,55.42,55.58,15000.0
2015-02-27 13:00:00,55.6,55.61,55.35,55.5,96600.0,55.6,55.61,55.35,55.5,96600.0
2015-02-27 13:30:00,55.5,55.5,55.17,55.38,39100.0,55.5,55.5,55.17,55.38,39100.0
2015-02-27 14:00:00,55.38,55.38,55.2,55.36,26500.0,55.38,55.38,55.2,55.36,26500.0
2015-02-27 14:30:00,55.34,55.44,55.24,55.42,35700.0,55.34,55.44,55.24,55.42,35700.0
2015-02-27 15:00:00,55.42,55.67,55.35,55.65,30000.0,55.42,55.67,55.35,55.65,30000.0
2015-02-27 15:30:00,55.67,55.76,55.52,55.66,100300.0,55.67,55.76,55.52,55.66,100300.0
2015-03-02 09:30:00,55.76,55.76,54.93,55.13,27800.0,55.76,55.76,54.93,55.13,27800.0
2015-03-02 10:00:00,55.16,55.63,55.07,55.5,27200.0,55.16,55.63,55.07,55.5,27200.0
2015-03-02 10:30:00,55.54,55.61,55.14,55.2,21300.0,55.54,55.61,55.14,55.2,21300.0
2015-03-02 11:00:00,55.2,55.36,55.15,55.23,19200.0,55.2,55.36,55.15,55.23,19200.0
2015-03-02 11:30:00,55.26,55.35,54.95,55.01,25300.0,55.26,55.35,54.95,55.01,25300.0
2015-03-02 12:00:00,54.97,54.97,54.75,54.89,27300.0,54.97,54.97,54.75,54.89,27300.0
2015-03-02 12:30:00,54.87,54.88,54.63,54.77,28200.0,54.87,54.88,54.63,54.77,28200.0
2015-03-02 13:00:00,54.77,54.81,54.45,54.5,32900.0,54.77,54.81,54.45,54.5,32900.0
2015-03-02 13:30:00,54.5,54.87,54.48,54.73,34400.0,54.5,54.87,54.48,54.73,34400.0
2015-03-02 14:00:00,54.74,54.84,54.66,54.7,43700.0,54.74,54.84,54.66,54.7,43700.0
2015-03-02 14:30:00,54.66,54.78,54.63,54.65,38000.0,54.66,54.78,54.63,54.65,38000.0
2015-03-02 15:00:00,54.68,54.73,54.48,54.54,62700.0,54.68,54.73,54.48,54.54,62700.0
2015-03-02 15:30:00,54.52,54.76,54.5,54.69,112900.0,54.52,54.76,54.5,54.69,112900.0
2015-03-03 09:30:00,54.46,54.87,52.6,52.89,107900.0,54.46,54.87,52.6,52.89,107900.0
2015-03-03 10:00:00,52.95,52.99,52.0,52.54,124000.0,52.95,52.99,52.0,52.54,124000.0
2015-03-03 10:30:00,52.47,52.8,52.0,52.04,73400.0,52.47,52.8,52.0,52.04,73400.0
2015-03-03 11:00:00,52.04,52.52,52.03,52.47,46200.0,52.04,52.52,52.03,52.47,46200.0
2015-03-03 11:30:00,52.51,52.9,52.39,52.8,24000.0,52.51,52.9,52.39,52.8,24000.0
2015-03-03 12:00:00,52.76,52.94,52.72,52.91,54700.0,52.76,52.94,52.72,52.91,54700.0
2015-03-03 12:30:00,52.89,53.56,52.85,53.55,60400.0,52.89,53.56,52.85,53.55,60400.0
2015-03-03 13:00:00,53.47,53.83,53.26,53.43,31700.0,53.47,53.83,53.26,53.43,31700.0
2015-03-03 13:30:00,53.46,53.83,53.45,53.64,35500.0,53.46,53.83,53.45,53.64,35500.0
2015-03-03 14:00:00,53.65,53.65,53.49,53.64,26600.0,53.65,53.65,53.49,53.64,26600.0
2015-03-03 14:30:00,53.64,53.7,53.5,53.69,16800.0,53.64,53.7,53.5,53.69,16800.0
2015-03-03 15:00:00,53.68,54.3,53.62,54.25,47200.0,53.68,54.3,53.62,54.25,47200.0
2015-03-03 15:30:00,54.28,54.3,53.94,54.08,73500.0,54.28,54.3,53.94,54.08,73500.0
2015-03-04 09:30:00,53.84,53.98,52.88,52.9,19400.0,53.84,53.98,52.88,52.9,19400.0
2015-03-04 10:00:00,52.95,53.17,52.85,52.93,25100.0,52.95,53.17,52.85,52.93,25100.0
2015-03-04 10:30:00,52.94,53.28,52.94,53.03,17000.0,52.94,53.28,52.94,53.03,17000.0
2015-03-04 11:00:00,53.09,53.42,53.07,53.22,10600.0,53.09,53.42,53.07,53.22,10600.0
2015-03-04 11:30:00,53.25,53.31,53.01,53.04,13700.0,53.25,53.31,53.01,53.04,13700.0
2015-03-04 12:00:00,53.01,53.36,52.99,53.36,11300.0,53.01,53.36,52.99,53.36,11300.0
2015-03-04 12:30:00,53.37,53.52,53.32,53.37,9600.0,53.37,53.52,53.32,53.37,9600.0
2015-03-04 13:00:00,53.43,53.46,53.29,53.37,10600.0,53.43,53.46,53.29,53.37,10600.0
2015-03-04 13:30:00,53.37,53.48,53.17,53.18,9700.0,53.37,53.48,53.17,53.18,9700.0
2015-03-04 14:00:00,53.16,53.34,53.14,53.33,5500.0,53.16,53.34,53.14,53.33,5500.0
2015-03-04 14:30:00,53.31,53.43,53.23,53.4,9900.0,53.31,53.43,53.23,53.4,9900.0
2015-03-04 15:00:00,53.4,53.4,53.08,53.32,12800.0,53.4,53.4,53.08,53.32,12800.0
2015-03-04 15:30:00,53.32,53.49,53.22,53.37,36600.0,53.32,53.49,53.22,53.37,36600.0
2015-03-05 09:30:00,53.2,53.39,52.52,53.24,37800.0,53.2,53.39,52.52,53.24,37800.0
2015-03-05 10:00:00,53.22,53.43,53.01,53.43,21900.0,53.22,53.43,53.01,53.43,21900.0
2015-03-05 10:30:00,53.34,53.54,53.33,53.38,13400.0,53.34,53.54,53.33,53.38,13400.0
2015-03-05 11:00:00,53.34,53.35,53.07,53.14,15000.0,53.34,53.35,53.07,53.14,15000.0
2015-03-05 11:30:00,53.09,53.4,52.94,53.39,19400.0,53.09,53.4,52.94,53.39,19400.0
2015-03-05 12:00:00,53.4,53.4,52.98,53.13,10900.0,53.4,53.4,52.98,53.13,10900.0
2015-03-05 12:30:00,53.14,53.19,52.96,53.01,23100.0,53.14,53.19,52.96,53.01,23100.0
2015-03-05 13:00:00,53.03,53.17,52.93,53.08,12500.0,53.03,53.17,52.93,53.08,12500.0
2015-03-05 13:30:00,53.03,53.1,52.97,53.03,7100.0,53.03,53.1,52.97,53.03,7100.0
2015-03-05 14:00:00,53.05,53.12,53.02,53.02,6700.0,53.05,53.12,53.02,53.02,6700.0
2015-03-05 14:30:00,53.05,53.11,53.04,53.05,11500.0,53.05,53.11,53.04,53.05,11500.0
2015-03-05 15:00:00,53.05,53.06,52.96,53.01,65800.0,53.05,53.06,52.96,53.01,65800.0
2015-03-05 15:30:00,53.01,53.09,52.98,53.02,57900.0,53.01,53.09,52.98,53.02,57900.0
2015-03-06 09:30:00,52.53,53.17,52.49,52.78,17400.0,52.53,53.17,52.49,52.78,17400.0
2015-03-06 10:00:00,52.79,53.5,52.66,53.24,33100.0,52.79,53.5,52.66,53.24,33100.0
2015-03-06 10:30:00,53.17,53.46,53.05,53.19,29600.0,53.17,53.46,53.05,53.19,29600.0
2015-03-06 11:00:00,53.11,53.27,52.88,52.91,43900.0,53.11,53.27,52.88,52.91,43900.0
2015-03-06 11:30:00,52.87,53.05,52.8,53.05,25600.0,52.87,53.05,52.8,53.05,25600.0
2015-03-06 12:00:00,53.01,53.07,52.89,52.89,11400.0,53.01,53.07,52.89,52.89,11400.0
2015-03-06 12:30:00,52.93,53.1,52.88,52.96,11500.0,52.93,53.1,52.88,52.96,11500.0
2015-03-06 13:00:00,53.0,53.13,52.9,53.13,30100.0,53.0,53.13,52.9,53.13,30100.0
2015-03-06 13:30:00,53.09,53.12,52.92,53.12,9300.0,53.09,53.12,52.92,53.12,9300.0
2015-03-06 14:00:00,53.08,53.13,52.88,52.97,14500.0,53.08,53.13,52.88,52.97,14500.0
2015-03-06 14:30:00,52.98,53.03,52.84,52.84,16900.0,52.98,53.03,52.84,52.84,16900.0
2015-03-06 15:00:00,52.92,53.07,52.92,53.05,22700.0,52.92,53.07,52.92,53.05,22700.0
2015-03-06 15:30:00,53.05,53.07,52.9,52.99,47500.0,53.05,53.07,52.9,52.99,47500.0
2015-03-09 09:30:00,52.97,52.98,52.42,52.68,12500.0,52.97,52.98,52.42,52.68,12500.0
2015-03-09 10:00:00,52.63,52.73,52.51,52.56,6800.0,52.63,52.73,52.51,52.56,6800.0
2015-03-09 10:30:00,52.61,52.73,52.52,52.65,4600.0,52.61,52.73,52.52,52.65,4600.0
2015-03-09 11:00:00,52.67,52.89,52.57,52.8,12800.0,52.67,52.89,52.57,52.8,12800.0
2015-03-09 11:30:00,52.8,52.96,52.74,52.77,21700.0,52.8,52.96,52.74,52.77,21700.0
2015-03-09 12:00:00,52.79,52.79,52.62,52.65,5400.0,52.79,52.79,52.62,52.65,5400.0
2015-03-09 12:30:00,52.63,52.77,52.63,52.7,9700.0,52.63,52.77,52.63,52.7,9700.0
2015-03-09 13:00:00,52.78,52.83,52.69,52.71,5500.0,52.78,52.83,52.69,52.71,5500.0
2015-03-09 13:30:00,52.74,52.85,52.73,52.8,7600.0,52.74,52.85,52.73,52.8,7600.0
2015-03-09 14:00:00,52.82,52.85,52.65,52.67,15700.0,52.82,52.85,52.65,52.67,15700.0
2015-03-09 14:30:00,52.71,52.73,52.55,52.66,8300.0,52.71,52.73,52.55,52.66,8300.0
2015-03-09 15:00:00,52.62,52.76,52.6,52.68,22200.0,52.62,52.76,52.6,52.68,22200.0
2015-03-09 15:30:00,52.72,52.75,52.22,52.22,74700.0,52.72,52.75,52.22,52.22,74700.0
2015-03-10 09:30:00,51.82,51.99,51.15,51.31,16700.0,51.82,51.99,51.15,51.31,16700.0
2015-03-10 10:00:00,51.33,51.33,50.99,50.99,13800.0,51.33,51.33,50.99,50.99,13800.0
2015-03-10 10:30:00,51.08,51.26,50.92,51.22,11600.0,51.08,51.26,50.92,51.22,11600.0
2015-03-10 11:00:00,51.21,51.35,51.16,51.25,13400.0,51.21,51.35,51.16,51.25,13400.0
2015-03-10 11:30:00,51.24,51.3,51.15,51.2,20700.0,51.24,51.3,51.15,51.2,20700.0
2015-03-10 12:00:00,51.16,51.34,51.16,51.31,8200.0,51.16,51.34,51.16,51.31,8200.0
2015-03-10 12:30:00,51.28,51.41,51.26,51.31,4100.0,51.28,51.41,51.26,51.31,4100.0
2015-03-10 13:00:00,51.37,51.38,51.21,51.27,14000.0,51.37,51.38,51.21,51.27,14000.0
2015-03-10 13:30:00,51.28,51.39,51.24,51.31,6400.0,51.28,51.39,51.24,51.31,6400.0
2015-03-10 14:00:00,51.35,51.43,51.17,51.21,11600.0,51.35,51.43,51.17,51.21,11600.0
2015-03-10 14:30:00,51.25,51.39,51.2,51.33,9700.0,51.25,51.39,51.2,51.33,9700.0
2015-03-10 15:00:00,51.29,51.42,51.18,51.2,16400.0,51.29,51.42,51.18,51.2,16400.0
2015-03-10 15:30:00,51.21,51.28,51.14,51.21,52600.0,51.21,51.28,51.14,51.21,52600.0
2015-03-11 09:30:00,51.1,51.18,50.85,51.11,10600.0,51.1,51.18,50.85,51.11,10600.0
2015-03-11 10:00:00,51.22,51.32,50.61,50.71,12800.0,51.22,51.32,50.61,50.71,12800.0
2015-03-11 10:30:00,50.73,50.73,50.1,50.15,29900.0,50.73,50.73,50.1,50.15,29900.0
2015-03-11 11:00:00,50.18,50.31,50.08,50.31,28700.0,50.18,50.31,50.08,50.31,28700.0
2015-03-11 11:30:00,50.3,50.34,50.11,50.29,7300.0,50.3,50.34,50.11,50.29,7300.0
2015-03-11 12:00:00,50.34,50.45,50.18,50.19,13300.0,50.34,50.45,50.18,50.19,13300.0
2015-03-11 12:30:00,50.22,50.26,49.93,49.97,12900.0,50.22,50.26,49.93,49.97,12900.0
2015-03-11 13:00:00,49.99,50.03,49.86,49.94,17300.0,49.99,50.03,49.86,49.94,17300.0
2015-03-11 13:30:00,49.96,50.12,49.76,50.12,26200.0,49.96,50.12,49.76,50.12,26200.0
2015-03-11 14:00:00,50.07,50.08,49.69,49.69,43100.0,50.07,50.08,49.69,49.69,43100.0
2015-03-11 14:30:00,49.68,49.93,49.62,49.86,27700.0,49.68,49.93,49.62,49.86,27700.0
2015-03-11 15:00:00,49.87,49.87,49.45,49.56,46100.0,49.87,49.87,49.45,49.56,46100.0
2015-03-11 15:30:00,49.55,49.74,49.3,49.62,83600.0,49.55,49.74,49.3,49.62,83600.0
2015-03-12 09:30:00,49.97,50.13,49.56,50.03,55700.0,49.97,50.13,49.56,50.03,55700.0
2015-03-12 10:00:00,50.1,50.24,50.04,50.23,68100.0,50.1,50.24,50.04,50.23,68100.0
2015-03-12 10:30:00,50.26,50.68,50.26,50.54,47400.0,50.26,50.68,50.26,50.54,47400.0
2015-03-12 11:00:00,50.55,50.79,50.5,50.73,29400.0,50.55,50.79,50.5,50.73,29400.0
2015-03-12 11:30:00,50.78,50.85,50.65,50.65,12300.0,50.78,50.85,50.65,50.65,12300.0
2015-03-12 12:00:00,50.69,50.69,50.4,50.43,12500.0,50.69,50.69,50.4,50.43,12500.0
2015-03-12 12:30:00,50.43,50.54,50.4,50.5,15000.0,50.43,50.54,50.4,50.5,15000.0
2015-03-12 13:00:00,50.53,50.69,50.5,50.65,23500.0,50.53,50.69,50.5,50.65,23500.0
2015-03-12 13:30:00,50.65,50.7,50.5,50.62,21700.0,50.65,50.7,50.5,50.62,21700.0
2015-03-12 14:00:00,50.66,50.67,50.46,50.52,23400.0,50.66,50.67,50.46,50.52,23400.0
2015-03-12 14:30:00,50.55,50.9,50.52,50.9,38400.0,50.55,50.9,50.52,50.9,38400.0
2015-03-12 15:00:00,50.91,51.12,50.91,51.12,37300.0,50.91,51.12,50.91,51.12,37300.0
2015-03-12 15:30:00,51.14,51.38,51.05,51.34,72700.0,51.14,51.38,51.05,51.34,72700.0
2015-03-13 09:30:00,51.34,51.77,51.01,51.77,16300.0,51.34,51.77,51.01,51.77,16300.0
2015-03-13 10:00:00,51.79,51.9,51.7,51.81,30200.0,51.79,51.9,51.7,51.81,30200.0
2015-03-13 10:30:00,51.78,51.94,51.78,51.8,21100.0,51.78,51.94,51.78,51.8,21100.0
2015-03-13 11:00:00,51.8,51.98,51.75,51.78,34900.0,51.8,51.98,51.75,51.78,34900.0
2015-03-13 11:30:00,51.75,51.97,51.72,51.9,44900.0,51.75,51.97,51.72,51.9,44900.0
2015-03-13 12:00:00,51.9,51.9,51.36,51.38,47400.0,51.9,51.9,51.36,51.38,47400.0
2015-03-13 12:30:00,51.38,51.5,51.32,51.47,21400.0,51.38,51.5,51.32,51.47,21400.0
2015-03-13 13:00:00,51.42,51.67,51.37,51.47,16200.0,51.42,51.67,51.37,51.47,16200.0
2015-03-13 13:30:00,51.51,51.79,51.51,51.71,10300.0,51.51,51.79,51.51,51.71,10300.0
2015-03-13 14:00:00,51.75,51.91,51.69,51.89,17400.0,51.75,51.91,51.69,51.89,17400.0
2015-03-13 14:30:00,51.92,51.99,51.83,51.97,17900.0,51.92,51.99,51.83,51.97,17900.0
2015-03-13 15:00:00,51.97,52.09,51.91,52.09,21200.0,51.97,52.09,51.91,52.09,21200.0
2015-03-13 15:30:00,52.09,52.33,52.06,52.23,54200.0,52.09,52.33,52.06,52.23,54200.0
2015-03-16 09:30:00,52.5,52.5,52.0,52.41,73500.0,52.5,52.5,52.0,52.41,73500.0
2015-03-16 10:00:00,52.51,52.51,51.94,52.04,45500.0,52.51,52.51,51.94,52.04,45500.0
2015-03-16 10:30:00,52.04,52.04,51.84,51.91,25400.0,52.04,52.04,51.84,51.91,25400.0
2015-03-16 11:00:00,51.91,52.22,51.86,52.16,15900.0,51.91,52.22,51.86,52.16,15900.0
2015-03-16 11:30:00,52.13,52.36,52.13,52.23,10200.0,52.13,52.36,52.13,52.23,10200.0
2015-03-16 12:00:00,52.24,52.25,51.96,51.98,8100.0,52.24,52.25,51.96,51.98,8100.0
2015-03-16 12:30:00,51.97,51.97,51.7,51.7,11400.0,51.97,51.97,51.7,51.7,11400.0
2015-03-16 13:00:00,51.7,52.06,51.65,52.05,37500.0,51.7,52.06,51.65,52.05,37500.0
2015-03-16 13:30:00,52.06,52.16,52.02,52.13,11400.0,52.06,52.16,52.02,52.13,11400.0
2015-03-16 14:00:00,52.13,52.37,52.03,52.35,7700.0,52.13,52.37,52.03,52.35,7700.0
2015-03-16 14:30:00,52.39,52.39,52.22,52.39,23200.0,52.39,52.39,52.22,52.39,23200.0
2015-03-16 15:00:00,52.35,52.76,52.35,52.76,41600.0,52.35,52.76,52.35,52.76,41600.0
2015-03-16 15:30:00,52.75,52.89,52.65,52.87,53400.0,52.75,52.89,52.65,52.87,53400.0
2015-03-17 09:30:00,52.58,52.93,52.5,52.88,19800.0,52.58,52.93,52.5,52.88,19800.0
2015-03-17 10:00:00,52.94,52.94,52.39,52.45,5800.0,52.94,52.94,52.39,52.45,5800.0
2015-03-17 10:30:00,52.43,52.55,52.26,52.55,10400.0,52.43,52.55,52.26,52.55,10400.0
2015-03-17 11:00:00,52.52,52.52,52.31,52.47,6300.0,52.52,52.52,52.31,52.47,6300.0
2015-03-17 11:30:00,52.49,52.61,52.45,52.61,13800.0,52.49,52.61,52.45,52.61,13800.0
2015-03-17 12:00:00,52.58,52.58,52.4,52.43,4000.0,52.58,52.58,52.4,52.43,4000.0
2015-03-17 12:30:00,52.43,52.45,52.35,52.39,3900.0,52.43,52.45,52.35,52.39,3900.0
2015-03-17 13:00:00,52.39,52.39,52.26,52.29,4600.0,52.39,52.39,52.26,52.29,4600.0
2015-03-17 13:30:00,52.26,52.4,52.23,52.39,6000.0,52.26,52.4,52.23,52.39,6000.0
2015-03-17 14:00:00,52.37,52.43,52.29,52.38,4600.0,52.37,52.43,52.29,52.38,4600.0
2015-03-17 14:30:00,52.36,52.5,52.29,52.49,23200.0,52.36,52.5,52.29,52.49,23200.0
2015-03-17 15:00:00,52.49,52.71,52.49,52.55,14200.0,52.49,52.71,52.49,52.55,14200.0
2015-03-17 15:30:00,52.59,52.74,52.53,52.58,28000.0,52.59,52.74,52.53,52.58,28000.0
2015-03-18 09:30:00,52.33,52.49,51.9,52.21,59300.0,52.33,52.49,51.9,52.21,59300.0
2015-03-18 10:00:00,52.25,52.56,52.24,52.56,23500.0,52.25,52.56,52.24,52.56,23500.0
2015-03-18 10:30:00,52.55,52.9,52.53,52.9,11000.0,52.55,52.9,52.53,52.9,11000.0
2015-03-18 11:00:00,52.89,53.25,52.88,53.07,28100.0,52.89,53.25,52.88,53.07,28100.0
2015-03-18 11:30:00,53.07,53.17,53.05,53.12,13500.0,53.07,53.17,53.05,53.12,13500.0
2015-03-18 12:00:00,53.14,53.3,53.11,53.17,20400.0,53.14,53.3,53.11,53.17,20400.0
2015-03-18 12:30:00,53.15,53.25,53.08,53.11,12400.0,53.15,53.25,53.08,53.11,12400.0
2015-03-18 13:00:00,53.05,53.06,52.77,52.77,6700.0,53.05,53.06,52.77,52.77,6700.0
2015-03-18 13:30:00,52.75,52.76,52.48,52.73,121500.0,52.75,52.76,52.48,52.73,121500.0
2015-03-18 14:00:00,52.73,53.21,52.73,53.18,25100.0,52.73,53.21,52.73,53.18,25100.0
2015-03-18 14:30:00,53.2,53.26,53.14,53.18,25800.0,53.2,53.26,53.14,53.18,25800.0
2015-03-18 15:00:00,53.16,53.37,53.11,53.2,37800.0,53.16,53.37,53.11,53.2,37800.0
2015-03-18 15:30:00,53.19,53.24,52.99,53.17,36500.0,53.19,53.24,52.99,53.17,36500.0
2015-03-19 09:30:00,53.08,53.59,52.8,53.16,22600.0,53.08,53.59,52.8,53.16,22600.0
2015-03-19 10:00:00,53.17,53.17,52.66,52.69,14200.0,53.17,53.17,52.66,52.69,14200.0
2015-03-19 10:30:00,52.69,52.69,52.48,52.5,19600.0,52.69,52.69,52.48,52.5,19600.0
2015-03-19 11:00:00,52.54,52.57,52.49,52.55,31500.0,52.54,52.57,52.49,52.55,31500.0
2015-03-19 11:30:00,52.51,52.51,52.42,52.48,7700.0,52.51,52.51,52.42,52.48,7700.0
2015-03-19 12:00:00,52.47,52.59,52.46,52.55,16100.0,52.47,52.59,52.46,52.55,16100.0
2015-03-19 12:30:00,52.52,52.52,52.32,52.32,6000.0,52.52,52.52,52.32,52.32,6000.0
2015-03-19 13:00:00,52.29,52.46,52.28,52.46,5800.0,52.29,52.46,52.28,52.46,5800.0
2015-03-19 13:30:00,52.46,52.46,52.3,52.3,4600.0,52.46,52.46,52.3,52.3,4600.0
2015-03-19 14:00:00,52.3,52.37,52.29,52.37,10300.0,52.3,52.37,52.29,52.37,10300.0
2015-03-19 14:30:00,52.37,52.58,52.35,52.53,11400.0,52.37,52.58,52.35,52.53,11400.0
2015-03-19 15:00:00,52.57,52.59,52.52,52.57,14100.0,52.57,52.59,52.52,52.57,14100.0
2015-03-19 15:30:00,52.57,52.9,52.54,52.82,40500.0,52.57,52.9,52.54,52.82,40500.0
2015-03-20 09:30:00,53.15,53.24,52.76,52.77,98600.0,53.15,53.24,52.76,52.77,98600.0
2015-03-20 10:00:00,52.85,53.37,52.75,53.29,15700.0,52.85,53.37,52.75,53.29,15700.0
2015-03-20 10:30:00,53.28,53.39,53.19,53.26,7000.0,53.28,53.39,53.19,53.26,7000.0
2015-03-20 11:00:00,53.27,53.33,53.15,53.3,4900.0,53.27,53.33,53.15,53.3,4900.0
2015-03-20 11:30:00,53.25,53.53,53.23,53.52,12900.0,53.25,53.53,53.23,53.52,12900.0
2015-03-20 12:00:00,53.52,53.52,53.39,53.46,5000.0,53.52,53.52,53.39,53.46,5000.0
2015-03-20 12:30:00,53.46,53.59,53.41,53.56,23600.0,53.46,53.59,53.41,53.56,23600.0
2015-03-20 13:00:00,53.56,53.65,53.51,53.55,8500.0,53.56,53.65,53.51,53.55,8500.0
2015-03-20 13:30:00,53.55,53.72,53.54,53.72,13600.0,53.55,53.72,53.54,53.72,13600.0
2015-03-20 14:00:00,53.71,53.75,53.59,53.6,26100.0,53.71,53.75,53.59,53.6,26100.0
2015-03-20 14:30:00,53.61,53.65,53.54,53.59,14600.0,53.61,53.65,53.54,53.59,14600.0
2015-03-20 15:00:00,53.58,53.61,53.38,53.39,20300.0,53.58,53.61,53.38,53.39,20300.0
2015-03-20 15:30:00,53.39,53.66,53.38,53.65,91000.0,53.39,53.66,53.38,53.65,91000.0
2015-03-23 09:30:00,53.65,53.65,53.03,53.26,19800.0,53.65,53.65,53.03,53.26,19800.0
2015-03-23 10:00:00,53.2,53.21,52.86,52.92,9900.0,53.2,53.21,52.86,52.92,9900.0
2015-03-23 10:30:00,52.9,53.02,52.81,52.93,21400.0,52.9,53.02,52.81,52.93,21400.0
2015-03-23 11:00:00,52.91,52.93,52.8,52.88,28600.0,52.91,52.93,52.8,52.88,28600.0
2015-03-23 11:30:00,52.85,53.08,52.79,52.85,14200.0,52.85,53.08,52.79,52.85,14200.0
2015-03-23 12:00:00,52.84,52.84,52.39,52.46,45500.0,52.84,52.84,52.39,52.46,45500.0
2015-03-23 12:30:00,52.47,52.55,52.43,52.45,53200.0,52.47,52.55,52.43,52.45,53200.0
2015-03-23 13:00:00,52.45,52.48,52.38,52.47,18400.0,52.45,52.48,52.38,52.47,18400.0
2015-03-23 13:30:00,52.44,52.6,52.43,52.5,8900.0,52.44,52.6,52.43,52.5,8900.0
2015-03-23 14:00:00,52.5,52.52,52.45,52.48,14900.0,52.5,52.52,52.45,52.48,14900.0
2015-03-23 14:30:00,52.47,52.53,52.4,52.48,21700.0,52.47,52.53,52.4,52.48,21700.0
2015-03-23 15:00:00,52.46,52.54,52.39,52.49,24700.0,52.46,52.54,52.39,52.49,24700.0
2015-03-23 15:30:00,52.44,52.53,52.39,52.51,69700.0,52.44,52.53,52.39,52.51,69700.0
2015-03-24 09:30:00,52.57,52.57,52.08,52.13,8000.0,52.57,52.57,52.08,52.13,8000.0
2015-03-24 10:00:00,52.19,52.19,51.94,52.14,13600.0,52.19,52.19,51.94,52.14,13600.0
2015-03-24 10:30:00,52.2,52.24,52.16,52.21,7500.0,52.2,52.24,52.16,52.21,7500.0
2015-03-24 11:00:00,52.17,52.24,52.16,52.2,5100.0,52.17,52.24,52.16,52.2,5100.0
2015-03-24 11:30:00,52.2,52.42,52.2,52.24,26500.0,52.2,52.42,52.2,52.24,26500.0
2015-03-24 12:00:00,52.24,52.4,52.22,52.4,12000.0,52.24,52.4,52.22,52.4,12000.0
2015-03-24 12:30:00,52.38,52.46,52.31,52.4,8600.0,52.38,52.46,52.31,52.4,8600.0
2015-03-24 13:00:00,52.4,52.47,52.2,52.24,6500.0,52.4,52.47,52.2,52.24,6500.0
2015-03-24 13:30:00,52.21,52.23,52.11,52.14,9100.0,52.21,52.23,52.11,52.14,9100.0
2015-03-24 14:00:00,52.11,52.16,52.07,52.1,8400.0,52.11,52.16,52.07,52.1,8400.0
2015-03-24 14:30:00,52.09,52.09,51.98,51.99,11500.0,52.09,52.09,51.98,51.99,11500.0
2015-03-24 15:00:00,52.0,52.03,51.81,51.81,20200.0,52.0,52.03,51.81,51.81,20200.0
2015-03-24 15:30:00,51.82,51.82,51.54,51.57,52600.0,51.82,51.82,51.54,51.57,52600.0
2015-03-25 09:30:00,51.75,51.75,51.09,51.33,26800.0,51.75,51.75,51.09,51.33,26800.0
2015-03-25 10:00:00,51.28,51.61,51.28,51.55,7000.0,51.28,51.61,51.28,51.55,7000.0
2015-03-25 10:30:00,51.52,51.69,51.52,51.66,20200.0,51.52,51.69,51.52,51.66,20200.0
2015-03-25 11:00:00,51.69,51.76,51.65,51.65,15800.0,51.69,51.76,51.65,51.65,15800.0
2015-03-25 11:30:00,51.65,51.65,50.98,50.98,35300.0,51.65,51.65,50.98,50.98,35300.0
2015-03-25 12:00:00,51.05,51.06,50.65,50.69,10600.0,51.05,51.06,50.65,50.69,10600.0
2015-03-25 12:30:00,50.66,50.76,50.58,50.7,5900.0,50.66,50.76,50.58,50.7,5900.0
2015-03-25 13:00:00,50.75,50.75,50.38,50.48,9500.0,50.75,50.75,50.38,50.48,9500.0
2015-03-25 13:30:00,50.48,50.59,50.37,50.49,7800.0,50.48,50.59,50.37,50.49,7800.0
2015-03-25 14:00:00,50.47,50.63,50.4,50.63,13000.0,50.47,50.63,50.4,50.63,13000.0
2015-03-25 14:30:00,50.64,50.71,50.47,50.61,56400.0,50.64,50.71,50.47,50.61,56400.0
2015-03-25 15:00:00,50.62,50.63,50.55,50.59,18300.0,50.62,50.63,50.55,50.59,18300.0
2015-03-25 15:30:00,50.59,50.62,50.5,50.51,53000.0,50.59,50.62,50.5,50.51,53000.0
2015-03-26 09:30:00,50.5,50.71,49.85,50.3,20200.0,50.5,50.71,49.85,50.3,20200.0
2015-03-26 10:00:00,50.17,50.41,50.1,50.3,26700.0,50.17,50.41,50.1,50.3,26700.0
2015-03-26 10:30:00,50.33,50.7,50.27,50.62,12800.0,50.33,50.7,50.27,50.62,12800.0
2015-03-26 11:00:00,50.62,50.69,50.54,50.63,8200.0,50.62,50.69,50.54,50.63,8200.0
2015-03-26 11:30:00,50.54,50.81,50.53,50.8,5500.0,50.54,50.81,50.53,50.8,5500.0
2015-03-26 12:00:00,50.81,50.84,50.57,50.6,8800.0,50.81,50.84,50.57,50.6,8800.0
2015-03-26 12:30:00,50.6,50.85,50.51,50.79,7600.0,50.6,50.85,50.51,50.79,7600.0
2015-03-26 13:00:00,50.77,50.91,50.75,50.8,31600.0,50.77,50.91,50.75,50.8,31600.0
2015-03-26 13:30:00,50.8,51.3,50.79,51.24,8000.0,50.8,51.3,50.79,51.24,8000.0
2015-03-26 14:00:00,51.21,51.22,50.99,51.0,15300.0,51.21,51.22,50.99,51.0,15300.0
2015-03-26 14:30:00,50.99,51.12,50.89,50.92,21200.0,50.99,51.12,50.89,50.92,21200.0
2015-03-26 15:00:00,50.94,51.17,50.9,51.17,18400.0,50.94,51.17,50.9,51.17,18400.0
2015-03-26 15:30:00,51.17,51.3,51.12,51.21,29400.0,51.17,51.3,51.12,51.21,29400.0
2015-03-27 09:30:00,51.3,52.11,51.1,52.02,28600.0,51.3,52.11,51.1,52.02,28600.0
2015-03-27 10:00:00,51.99,52.33,51.7,52.0,23200.0,51.99,52.33,51.7,52.0,23200.0
2015-03-27 10:30:00,51.96,52.14,51.91,52.02,9400.0,51.96,52.14,51.91,52.02,9400.0
2015-03-27 11:00:00,51.99,52.15,51.94,51.99,22500.0,51.99,52.15,51.94,51.99,22500.0
2015-03-27 11:30:00,52.02,52.05,51.9,52.0,26700.0,52.02,52.05,51.9,52.0,26700.0
2015-03-27 12:00:00,51.97,51.99,51.92,51.95,5400.0,51.97,51.99,51.92,51.95,5400.0
2015-03-27 12:30:00,51.96,52.2,51.96,52.2,14000.0,51.96,52.2,51.96,52.2,14000.0
2015-03-27 13:00:00,52.18,52.27,52.09,52.17,3600.0,52.18,52.27,52.09,52.17,3600.0
2015-03-27 13:30:00,52.21,52.26,52.13,52.16,18000.0,52.21,52.26,52.13,52.16,18000.0
2015-03-27 14:00:00,52.16,52.29,52.0,52.28,20500.0,52.16,52.29,52.0,52.28,20500.0
2015-03-27 14:30:00,52.28,52.5,52.26,52.4,12900.0,52.28,52.5,52.26,52.4,12900.0
2015-03-27 15:00:00,52.41,52.72,52.36,52.71,19600.0,52.41,52.72,52.36,52.71,19600.0
2015-03-27 15:30:00,52.69,52.72,52.51,52.58,42300.0,52.69,52.72,52.51,52.58,42300.0
2015-03-30 09:30:00,52.64,53.37,52.45,53.16,25200.0,52.64,53.37,52.45,53.16,25200.0
2015-03-30 10:00:00,53.14,53.18,52.67,52.76,12200.0,53.14,53.18,52.67,52.76,12200.0
2015-03-30 10:30:00,52.78,53.02,52.72,53.0,17400.0,52.78,53.02,52.72,53.0,17400.0
2015-03-30 11:00:00,52.96,53.35,52.95,53.18,18700.0,52.96,53.35,52.95,53.18,18700.0
2015-03-30 11:30:00,53.18,53.25,52.89,52.99,16500.0,53.18,53.25,52.89,52.99,16500.0
2015-03-30 12:00:00,52.99,53.24,52.9,53.22,15000.0,52.99,53.24,52.9,53.22,15000.0
2015-03-30 12:30:00,53.2,53.34,53.2,53.33,11300.0,53.2,53.34,53.2,53.33,11300.0
2015-03-30 13:00:00,53.29,53.33,53.27,53.32,5900.0,53.29,53.33,53.27,53.32,5900.0
2015-03-30 13:30:00,53.3,53.34,53.23,53.28,11400.0,53.3,53.34,53.23,53.28,11400.0
2015-03-30 14:00:00,53.29,53.3,53.2,53.25,4200.0,53.29,53.3,53.2,53.25,4200.0
2015-03-30 14:30:00,53.2,53.29,53.19,53.24,10400.0,53.2,53.29,53.19,53.24,10400.0
2015-03-30 15:00:00,53.26,53.29,53.08,53.15,15900.0,53.26,53.29,53.08,53.15,15900.0
2015-03-30 15:30:00,53.12,53.33,53.12,53.26,44100.0,53.12,53.33,53.12,53.26,44100.0
2015-03-31 09:30:00,52.91,53.17,52.77,52.9,5300.0,52.91,53.17,52.77,52.9,5300.0
2015-03-31 10:00:00,52.86,52.93,52.69,52.76,14000.0,52.86,52.93,52.69,52.76,14000.0
2015-03-31 10:30:00,52.74,52.85,52.73,52.77,13700.0,52.74,52.85,52.73,52.77,13700.0
2015-03-31 11:00:00,52.75,52.87,52.71,52.76,15500.0,52.75,52.87,52.71,52.76,15500.0
2015-03-31 11:30:00,52.75,52.81,52.7,52.75,7900.0,52.75,52.81,52.7,52.75,7900.0
2015-03-31 12:00:00,52.75,52.77,52.48,52.62,7600.0,52.75,52.77,52.48,52.62,7600.0
2015-03-31 12:30:00,52.58,52.64,52.51,52.55,15000.0,52.58,52.64,52.51,52.55,15000.0
2015-03-31 13:00:00,52.57,52.67,52.55,52.61,5700.0,52.57,52.67,52.55,52.61,5700.0
2015-03-31 13:30:00,52.58,52.76,52.57,52.67,6400.0,52.58,52.76,52.57,52.67,6400.0
2015-03-31 14:00:00,52.66,52.75,52.53,52.61,7200.0,52.66,52.75,52.53,52.61,7200.0
2015-03-31 14:30:00,52.56,52.7,52.47,52.66,8200.0,52.56,52.7,52.47,52.66,8200.0
2015-03-31 15:00:00,52.65,52.88,52.55,52.77,33700.0,52.65,52.88,52.55,52.77,33700.0
2015-03-31 15:30:00,52.73,52.73,52.44,52.58,35200.0,52.73,52.73,52.44,52.58,35200.0
2015-04-01 09:30:00,52.66,52.91,51.81,51.81,11900.0,52.66,52.91,51.81,51.81,11900.0
2015-04-01 10:00:00,51.89,52.5,51.89,52.36,7700.0,51.89,52.5,51.89,52.36,7700.0
2015-04-01 10:30:00,52.36,52.6,52.21,52.42,7500.0,52.36,52.6,52.21,52.42,7500.0
2015-04-01 11:00:00,52.42,52.5,52.28,52.35,7300.0,52.42,52.5,52.28,52.35,7300.0
2015-04-01 11:30:00,52.38,52.59,52.36,52.4,18400.0,52.38,52.59,52.36,52.4,18400.0
2015-04-01 12:00:00,52.43,52.45,52.16,52.29,8600.0,52.43,52.45,52.16,52.29,8600.0
2015-04-01 12:30:00,52.3,52.49,52.16,52.44,30500.0,52.3,52.49,52.16,52.44,30500.0
2015-04-01 13:00:00,52.44,52.52,52.38,52.45,6700.0,52.44,52.52,52.38,52.45,6700.0
2015-04-01 13:30:00,52.49,52.58,52.38,52.47,25200.0,52.49,52.58,52.38,52.47,25200.0
2015-04-01 14:00:00,52.45,52.49,52.25,52.25,7900.0,52.45,52.49,52.25,52.25,7900.0
2015-04-01 14:30:00,52.17,52.19,51.95,52.07,13300.0,52.17,52.19,51.95,52.07,13300.0
2015-04-01 15:00:00,52.08,52.13,52.03,52.08,9200.0,52.08,52.13,52.03,52.08,9200.0
2015-04-01 15:30:00,52.09,52.5,52.05,52.49,40700.0,52.09,52.5,52.05,52.49,40700.0
2015-04-02 09:30:00,52.5,52.91,52.24,52.84,9600.0,52.5,52.91,52.24,52.84,9600.0
2015-04-02 10:00:00,52.82,53.12,52.68,52.76,7500.0,52.82,53.12,52.68,52.76,7500.0
2015-04-02 10:30:00,52.67,52.8,52.65,52.75,5200.0,52.67,52.8,52.65,52.75,5200.0
2015-04-02 11:00:00,52.76,52.8,52.49,52.51,22000.0,52.76,52.8,52.49,52.51,22000.0
2015-04-02 11:30:00,52.48,52.51,52.33,52.45,4600.0,52.48,52.51,52.33,52.45,4600.0
2015-04-02 12:00:00,52.25,52.56,52.25,52.56,2900.0,52.25,52.56,52.25,52.56,2900.0
2015-04-02 12:30:00,52.54,52.64,52.49,52.6,3800.0,52.54,52.64,52.49,52.6,3800.0
2015-04-02 13:00:00,52.48,52.78,52.47,52.68,3300.0,52.48,52.78,52.47,52.68,3300.0
2015-04-02 13:30:00,52.59,52.6,52.46,52.55,5900.0,52.59,52.6,52.46,52.55,5900.0
2015-04-02 14:00:00,52.58,52.62,52.41,52.41,9100.0,52.58,52.62,52.41,52.41,9100.0
2015-04-02 14:30:00,52.39,52.5,52.38,52.44,7000.0,52.39,52.5,52.38,52.44,7000.0
2015-04-02 15:00:00,52.39,52.57,52.39,52.53,6500.0,52.39,52.57,52.39,52.53,6500.0
2015-04-02 15:30:00,52.52,52.59,52.44,52.53,33100.0,52.52,52.59,52.44,52.53,33100.0
2015-04-06 09:30:00,52.04,52.79,51.98,52.61,8000.0,52.04,52.79,51.98,52.61,8000.0
2015-04-06 10:00:00,52.7,52.84,52.4,52.57,18300.0,52.7,52.84,52.4,52.57,18300.0
2015-04-06 10:30:00,52.66,52.89,52.53,52.89,4800.0,52.66,52.89,52.53,52.89,4800.0
2015-04-06 11:00:00,52.95,52.97,52.86,52.93,2300.0,52.95,52.97,52.86,52.93,2300.0
2015-04-06 11:30:00,52.93,52.97,52.79,52.91,11000.0,52.93,52.97,52.79,52.91,11000.0
2015-04-06 12:00:00,52.92,52.96,52.89,52.93,2200.0,52.92,52.96,52.89,52.93,2200.0
2015-04-06 12:30:00,52.91,52.95,52.8,52.95,2000.0,52.91,52.95,52.8,52.95,2000.0
2015-04-06 13:00:00,52.97,53.35,52.96,53.35,18300.0,52.97,53.35,52.96,53.35,18300.0
2015-04-06 13:30:00,53.32,53.32,53.09,53.09,8800.0,53.32,53.32,53.09,53.09,8800.0
2015-04-06 14:00:00,53.13,53.13,53.04,53.09,2300.0,53.13,53.13,53.04,53.09,2300.0
2015-04-06 14:30:00,53.06,53.09,52.9,52.91,2100.0,53.06,53.09,52.9,52.91,2100.0
2015-04-06 15:00:00,52.93,52.95,52.85,52.95,4400.0,52.93,52.95,52.85,52.95,4400.0
2015-04-06 15:30:00,52.89,52.9,52.69,52.72,25000.0,52.89,52.9,52.69,52.72,25000.0
2015-04-07 09:30:00,52.8,53.4,52.45,52.67,9000.0,52.8,53.4,52.45,52.67,9000.0
2015-04-07 10:00:00,52.76,52.92,52.58,52.8,10700.0,52.76,52.92,52.58,52.8,10700.0
2015-04-07 10:30:00,52.82,52.93,52.7,52.7,18500.0,52.82,52.93,52.7,52.7,18500.0
2015-04-07 11:00:00,52.67,52.86,52.51,52.8,16400.0,52.67,52.86,52.51,52.8,16400.0
2015-04-07 11:30:00,52.78,52.8,52.68,52.78,3600.0,52.78,52.8,52.68,52.78,3600.0
2015-04-07 12:00:00,52.83,52.94,52.79,52.94,4100.0,52.83,52.94,52.79,52.94,4100.0
2015-04-07 12:30:00,52.93,53.03,52.77,53.0,23400.0,52.93,53.03,52.77,53.0,23400.0
2015-04-07 13:00:00,53.0,53.09,52.99,53.0,6900.0,53.0,53.09,52.99,53.0,6900.0
2015-04-07 13:30:00,52.99,52.99,52.76,52.78,24200.0,52.99,52.99,52.76,52.78,24200.0
2015-04-07 14:00:00,52.81,52.83,52.68,52.68,6200.0,52.81,52.83,52.68,52.68,6200.0
2015-04-07 14:30:00,52.73,52.78,52.61,52.61,14400.0,52.73,52.78,52.61,52.61,14400.0
2015-04-07 15:00:00,52.61,52.63,52.5,52.61,12100.0,52.61,52.63,52.5,52.61,12100.0
2015-04-07 15:30:00,52.6,52.78,52.57,52.67,42200.0,52.6,52.78,52.57,52.67,42200.0
2015-04-08 09:30:00,52.84,53.06,52.59,52.99,16200.0,52.84,53.06,52.59,52.99,16200.0
2015-04-08 10:00:00,52.9,53.12,52.87,53.06,10200.0,52.9,53.12,52.87,53.06,10200.0
2015-04-08 10:30:00,53.1,53.1,52.82,53.04,9900.0,53.1,53.1,52.82,53.04,9900.0
2015-04-08 11:00:00,53.05,53.32,52.9,52.96,69400.0,53.05,53.32,52.9,52.96,69400.0
2015-04-08 11:30:00,52.98,53.04,52.89,53.01,9600.0,52.98,53.04,52.89,53.01,9600.0
2015-04-08 12:00:00,53.0,53.11,53.0,53.04,4300.0,53.0,53.11,53.0,53.04,4300.0
2015-04-08 12:30:00,53.02,53.04,52.93,52.93,3700.0,53.02,53.04,52.93,52.93,3700.0
2015-04-08 13:00:00,52.99,53.25,52.99,53.25,11600.0,52.99,53.25,52.99,53.25,11600.0
2015-04-08 13:30:00,53.22,53.39,53.22,53.28,7800.0,53.22,53.39,53.22,53.28,7800.0
2015-04-08 14:00:00,53.25,53.5,53.22,53.39,6000.0,53.25,53.5,53.22,53.39,6000.0
2015-04-08 14:30:00,53.4,53.44,53.25,53.25,7900.0,53.4,53.44,53.25,53.25,7900.0
2015-04-08 15:00:00,53.32,53.41,53.27,53.35,14100.0,53.32,53.41,53.27,53.35,14100.0
2015-04-08 15:30:00,53.34,53.67,53.31,53.65,40400.0,53.34,53.67,53.31,53.65,40400.0
2015-04-09 09:30:00,53.5,53.5,53.19,53.41,9600.0,53.5,53.5,53.19,53.41,9600.0
2015-04-09 10:00:00,53.44,53.62,53.37,53.6,8000.0,53.44,53.62,53.37,53.6,8000.0
2015-04-09 10:30:00,53.52,53.52,53.28,53.52,9700.0,53.52,53.52,53.28,53.52,9700.0
2015-04-09 11:00:00,53.46,53.54,53.35,53.43,15800.0,53.46,53.54,53.35,53.43,15800.0
2015-04-09 11:30:00,53.42,53.59,53.38,53.57,6300.0,53.42,53.59,53.38,53.57,6300.0
2015-04-09 12:00:00,53.61,53.8,53.58,53.77,3600.0,53.61,53.8,53.58,53.77,3600.0
2015-04-09 12:30:00,53.84,53.86,53.73,53.73,7700.0,53.84,53.86,53.73,53.73,7700.0
2015-04-09 13:00:00,53.76,53.76,53.68,53.68,7600.0,53.76,53.76,53.68,53.68,7600.0
2015-04-09 13:30:00,53.66,53.68,53.53,53.53,4800.0,53.66,53.68,53.53,53.53,4800.0
2015-04-09 14:00:00,53.55,53.61,53.51,53.59,8000.0,53.55,53.61,53.51,53.59,8000.0
2015-04-09 14:30:00,53.6,53.71,53.52,53.56,10400.0,53.6,53.71,53.52,53.56,10400.0
2015-04-09 15:00:00,53.58,53.91,53.54,53.91,24500.0,53.58,53.91,53.54,53.91,24500.0
2015-04-09 15:30:00,53.88,54.0,53.73,53.97,33200.0,53.88,54.0,53.73,53.97,33200.0
2015-04-10 09:30:00,54.0,54.0,53.82,53.82,6700.0,54.0,54.0,53.82,53.82,6700.0
2015-04-10 10:00:00,53.8,54.0,53.76,53.96,9900.0,53.8,54.0,53.76,53.96,9900.0
2015-04-10 10:30:00,53.93,54.15,53.93,53.98,31700.0,53.93,54.15,53.93,53.98,31700.0
2015-04-10 11:00:00,53.96,54.01,53.85,53.85,34000.0,53.96,54.01,53.85,53.85,34000.0
2015-04-10 11:30:00,53.87,53.92,53.84,53.89,4800.0,53.87,53.92,53.84,53.89,4800.0
2015-04-10 12:00:00,53.84,53.87,53.79,53.84,1500.0,53.84,53.87,53.79,53.84,1500.0
2015-04-10 12:30:00,53.83,53.99,53.79,53.95,11700.0,53.83,53.99,53.79,53.95,11700.0
2015-04-10 13:00:00,53.92,53.92,53.84,53.92,8500.0,53.92,53.92,53.84,53.92,8500.0
2015-04-10 13:30:00,53.9,53.9,53.81,53.82,6000.0,53.9,53.9,53.81,53.82,6000.0
2015-04-10 14:00:00,53.87,53.87,53.79,53.84,11400.0,53.87,53.87,53.79,53.84,11400.0
2015-04-10 14:30:00,53.79,53.82,53.76,53.8,5700.0,53.79,53.82,53.76,53.8,5700.0
2015-04-10 15:00:00,53.77,53.94,53.76,53.9,21200.0,53.77,53.94,53.76,53.9,21200.0
2015-04-10 15:30:00,53.9,54.0,53.8,53.99,50700.0,53.9,54.0,53.8,53.99,50700.0
2015-04-13 09:30:00,53.95,54.43,53.63,54.23,18300.0,53.95,54.43,53.63,54.23,18300.0
2015-04-13 10:00:00,54.23,54.4,54.18,54.25,19100.0,54.23,54.4,54.18,54.25,19100.0
2015-04-13 10:30:00,54.2,54.3,54.01,54.01,11300.0,54.2,54.3,54.01,54.01,11300.0
2015-04-13 11:00:00,54.01,54.02,53.93,53.94,8600.0,54.01,54.02,53.93,53.94,8600.0
2015-04-13 11:30:00,53.94,54.01,53.87,53.99,10500.0,53.94,54.01,53.87,53.99,10500.0
2015-04-13 12:00:00,54.0,54.18,53.9,53.91,37000.0,54.0,54.18,53.9,53.91,37000.0
2015-04-13 12:30:00,53.9,53.93,53.76,53.77,12700.0,53.9,53.93,53.76,53.77,12700.0
2015-04-13 13:00:00,53.75,53.82,53.75,53.75,9600.0,53.75,53.82,53.75,53.75,9600.0
2015-04-13 13:30:00,53.75,53.76,53.52,53.54,11800.0,53.75,53.76,53.52,53.54,11800.0
2015-04-13 14:00:00,53.59,53.69,53.57,53.57,8500.0,53.59,53.69,53.57,53.57,8500.0
2015-04-13 14:30:00,53.57,53.72,53.57,53.72,13800.0,53.57,53.72,53.57,53.72,13800.0
2015-04-13 15:00:00,53.69,53.77,53.53,53.55,13000.0,53.69,53.77,53.53,53.55,13000.0
2015-04-13 15:30:00,53.54,53.64,53.39,53.45,52300.0,53.54,53.64,53.39,53.45,52300.0
2015-04-14 09:30:00,53.38,53.75,52.86,53.13,21000.0,53.38,53.75,52.86,53.13,21000.0
2015-04-14 10:00:00,53.15,53.2,52.9,52.91,10500.0,53.15,53.2,52.9,52.91,10500.0
2015-04-14 10:30:00,52.92,53.15,52.83,53.08,2600.0,52.92,53.15,52.83,53.08,2600.0
2015-04-14 11:00:00,53.06,53.34,53.0,53.27,9200.0,53.06,53.34,53.0,53.27,9200.0
2015-04-14 11:30:00,53.31,53.32,53.1,53.25,30800.0,53.31,53.32,53.1,53.25,30800.0
2015-04-14 12:00:00,53.25,53.33,53.21,53.32,54600.0,53.25,53.33,53.21,53.32,54600.0
2015-04-14 12:30:00,53.36,53.41,53.32,53.36,3300.0,53.36,53.41,53.32,53.36,3300.0
2015-04-14 13:00:00,53.37,53.37,53.25,53.27,2700.0,53.37,53.37,53.25,53.27,2700.0
2015-04-14 13:30:00,53.27,53.37,53.27,53.33,2400.0,53.27,53.37,53.27,53.33,2400.0
2015-04-14 14:00:00,53.33,53.38,53.26,53.34,5100.0,53.33,53.38,53.26,53.34,5100.0
2015-04-14 14:30:00,53.32,53.36,53.13,53.36,7100.0,53.32,53.36,53.13,53.36,7100.0
2015-04-14 15:00:00,53.38,53.44,53.26,53.28,8500.0,53.38,53.44,53.26,53.28,8500.0
2015-04-14 15:30:00,53.3,53.35,53.26,53.31,17100.0,53.3,53.35,53.26,53.31,17100.0
2015-04-15 09:30:00,53.27,53.3,52.72,53.26,20600.0,53.27,53.3,52.72,53.26,20600.0
2015-04-15 10:00:00,53.26,53.3,53.2,53.24,36200.0,53.26,53.3,53.2,53.24,36200.0
2015-04-15 10:30:00,53.25,53.3,53.24,53.26,15800.0,53.25,53.3,53.24,53.26,15800.0
2015-04-15 11:00:00,53.3,53.41,53.23,53.24,7600.0,53.3,53.41,53.23,53.24,7600.0
2015-04-15 11:30:00,53.22,53.28,53.17,53.25,6100.0,53.22,53.28,53.17,53.25,6100.0
2015-04-15 12:00:00,53.24,53.3,53.2,53.26,9700.0,53.24,53.3,53.2,53.26,9700.0
2015-04-15 12:30:00,53.26,53.32,53.23,53.26,42800.0,53.26,53.32,53.23,53.26,42800.0
2015-04-15 13:00:00,53.26,53.29,53.23,53.25,36600.0,53.26,53.29,53.23,53.25,36600.0
2015-04-15 13:30:00,53.25,53.27,53.2,53.25,10000.0,53.25,53.27,53.2,53.25,10000.0
2015-04-15 14:00:00,53.25,53.28,53.18,53.22,17600.0,53.25,53.28,53.18,53.22,17600.0
2015-04-15 14:30:00,53.24,53.25,53.18,53.21,8900.0,53.24,53.25,53.18,53.21,8900.0
2015-04-15 15:00:00,53.22,53.22,53.08,53.21,48600.0,53.22,53.22,53.08,53.21,48600.0
2015-04-15 15:30:00,53.21,53.26,53.14,53.19,60400.0,53.21,53.26,53.14,53.19,60400.0
2015-04-16 09:30:00,53.14,53.35,52.84,53.24,18400.0,53.14,53.35,52.84,53.24,18400.0
2015-04-16 10:00:00,53.23,53.25,52.97,53.01,23100.0,53.23,53.25,52.97,53.01,23100.0
2015-04-16 10:30:00,53.0,53.22,53.0,53.03,25700.0,53.0,53.22,53.0,53.03,25700.0
2015-04-16 11:00:00,53.05,53.06,52.91,53.0,42400.0,53.05,53.06,52.91,53.0,42400.0
2015-04-16 11:30:00,53.04,53.04,52.87,52.98,28900.0,53.04,53.04,52.87,52.98,28900.0
2015-04-16 12:00:00,52.98,53.02,52.95,52.99,19700.0,52.98,53.02,52.95,52.99,19700.0
2015-04-16 12:30:00,53.0,53.01,52.95,52.96,27800.0,53.0,53.01,52.95,52.96,27800.0
2015-04-16 13:00:00,52.95,52.98,52.91,52.95,13300.0,52.95,52.98,52.91,52.95,13300.0
2015-04-16 13:30:00,52.94,52.98,52.88,52.9,44100.0,52.94,52.98,52.88,52.9,44100.0
2015-04-16 14:00:00,52.89,52.96,52.71,52.73,29900.0,52.89,52.96,52.71,52.73,29900.0
2015-04-16 14:30:00,52.71,52.84,52.51,52.54,42900.0,52.71,52.84,52.51,52.54,42900.0
2015-04-16 15:00:00,52.54,52.61,52.49,52.57,42100.0,52.54,52.61,52.49,52.57,42100.0
2015-04-16 15:30:00,52.56,52.59,52.51,52.53,52500.0,52.56,52.59,52.51,52.53,52500.0
2015-04-17 09:30:00,51.73,52.02,51.52,51.87,52300.0,51.73,52.02,51.52,51.87,52300.0
2015-04-17 10:00:00,51.79,51.86,51.51,51.63,27500.0,51.79,51.86,51.51,51.63,27500.0
2015-04-17 10:30:00,51.64,51.82,51.43,51.52,34700.0,51.64,51.82,51.43,51.52,34700.0
2015-04-17 11:00:00,51.55,51.58,51.28,51.29,16400.0,51.55,51.58,51.28,51.29,16400.0
2015-04-17 11:30:00,51.31,51.52,51.3,51.37,16800.0,51.31,51.52,51.3,51.37,16800.0
2015-04-17 12:00:00,51.39,51.5,51.33,51.37,9300.0,51.39,51.5,51.33,51.37,9300.0
2015-04-17 12:30:00,51.39,51.55,51.33,51.54,10600.0,51.39,51.55,51.33,51.54,10600.0
2015-04-17 13:00:00,51.54,51.62,51.4,51.61,15900.0,51.54,51.62,51.4,51.61,15900.0
2015-04-17 13:30:00,51.57,51.6,51.36,51.5,30300.0,51.57,51.6,51.36,51.5,30300.0
2015-04-17 14:00:00,51.48,51.49,51.35,51.46,24600.0,51.48,51.49,51.35,51.46,24600.0
2015-04-17 14:30:00,51.42,51.49,51.39,51.49,25900.0,51.42,51.49,51.39,51.49,25900.0
2015-04-17 15:00:00,51.47,51.5,51.37,51.42,27300.0,51.47,51.5,51.37,51.42,27300.0
2015-04-17 15:30:00,51.46,51.5,51.38,51.44,78900.0,51.46,51.5,51.38,51.44,78900.0
2015-04-20 09:30:00,51.95,52.34,51.82,51.92,47900.0,51.95,52.34,51.82,51.92,47900.0
2015-04-20 10:00:00,51.93,51.99,51.84,51.94,8500.0,51.93,51.99,51.84,51.94,8500.0
2015-04-20 10:30:00,51.95,52.06,51.95,51.99,15400.0,51.95,52.06,51.95,51.99,15400.0
2015-04-20 11:00:00,52.0,52.01,51.97,52.0,20900.0,52.0,52.01,51.97,52.0,20900.0
2015-04-20 11:30:00,52.0,52.16,51.99,52.16,15400.0,52.0,52.16,51.99,52.16,15400.0
2015-04-20 12:00:00,52.18,52.19,52.05,52.18,6800.0,52.18,52.19,52.05,52.18,6800.0
2015-04-20 12:30:00,52.2,52.25,52.02,52.03,20800.0,52.2,52.25,52.02,52.03,20800.0
2015-04-20 13:00:00,52.04,52.06,51.99,52.04,20700.0,52.04,52.06,51.99,52.04,20700.0
2015-04-20 13:30:00,52.04,52.21,51.99,52.21,21100.0,52.04,52.21,51.99,52.21,21100.0
2015-04-20 14:00:00,52.26,52.39,52.26,52.35,7600.0,52.26,52.39,52.26,52.35,7600.0
2015-04-20 14:30:00,52.34,52.37,52.25,52.37,10500.0,52.34,52.37,52.25,52.37,10500.0
2015-04-20 15:00:00,52.35,52.37,52.27,52.27,12500.0,52.35,52.37,52.27,52.27,12500.0
2015-04-20 15:30:00,52.27,52.45,52.26,52.32,37100.0,52.27,52.45,52.26,52.32,37100.0
2015-04-21 09:30:00,52.62,52.69,52.3,52.47,17500.0,52.62,52.69,52.3,52.47,17500.0
2015-04-21 10:00:00,52.47,52.65,52.38,52.63,3100.0,52.47,52.65,52.38,52.63,3100.0
2015-04-21 10:30:00,52.55,52.69,52.53,52.67,4100.0,52.55,52.69,52.53,52.67,4100.0
2015-04-21 11:00:00,52.71,52.81,52.6,52.6,7100.0,52.71,52.81,52.6,52.6,7100.0
2015-04-21 11:30:00,52.57,52.71,52.56,52.56,4700.0,52.57,52.71,52.56,52.56,4700.0
2015-04-21 12:00:00,52.56,52.62,52.51,52.61,2200.0,52.56,52.62,52.51,52.61,2200.0
2015-04-21 12:30:00,52.61,52.68,52.59,52.65,2100.0,52.61,52.68,52.59,52.65,2100.0
2015-04-21 13:00:00,52.69,52.76,52.68,52.73,3700.0,52.69,52.76,52.68,52.73,3700.0
2015-04-21 13:30:00,52.71,52.71,52.62,52.64,2700.0,52.71,52.71,52.62,52.64,2700.0
2015-04-21 14:00:00,52.61,52.63,52.5,52.6,7900.0,52.61,52.63,52.5,52.6,7900.0
2015-04-21 14:30:00,52.59,52.71,52.55,52.65,5100.0,52.59,52.71,52.55,52.65,5100.0
2015-04-21 15:00:00,52.64,52.71,52.61,52.66,3700.0,52.64,52.71,52.61,52.66,3700.0
2015-04-21 15:30:00,52.65,52.65,52.54,52.55,13500.0,52.65,52.65,52.54,52.55,13500.0
2015-04-22 09:30:00,52.52,52.71,51.94,51.94,10000.0,52.52,52.71,51.94,51.94,10000.0
2015-04-22 10:00:00,51.94,52.04,51.58,51.74,15800.0,51.94,52.04,51.58,51.74,15800.0
2015-04-22 10:30:00,51.65,52.05,51.6,52.05,7600.0,51.65,52.05,51.6,52.05,7600.0
2015-04-22 11:00:00,52.1,52.36,52.08,52.31,9900.0,52.1,52.36,52.08,52.31,9900.0
2015-04-22 11:30:00,52.29,52.38,52.16,52.25,7200.0,52.29,52.38,52.16,52.25,7200.0
2015-04-22 12:00:00,52.28,52.29,52.13,52.16,7000.0,52.28,52.29,52.13,52.16,7000.0
2015-04-22 12:30:00,52.18,52.27,52.14,52.25,4500.0,52.18,52.27,52.14,52.25,4500.0
2015-04-22 13:00:00,52.28,52.28,52.16,52.22,3200.0,52.28,52.28,52.16,52.22,3200.0
2015-04-22 13:30:00,52.28,52.42,52.26,52.37,5800.0,52.28,52.42,52.26,52.37,5800.0
2015-04-22 14:00:00,52.38,52.55,52.32,52.55,9500.0,52.38,52.55,52.32,52.55,9500.0
2015-04-22 14:30:00,52.55,52.56,52.52,52.52,4100.0,52.55,52.56,52.52,52.52,4100.0
2015-04-22 15:00:00,52.52,52.58,52.47,52.57,3900.0,52.52,52.58,52.47,52.57,3900.0
2015-04-22 15:30:00,52.55,52.57,52.22,52.25,27400.0,52.55,52.57,52.22,52.25,27400.0
2015-04-23 09:30:00,52.0,52.19,51.78,51.93,8700.0,52.0,52.19,51.78,51.93,8700.0
2015-04-23 10:00:00,51.88,51.99,51.67,51.96,11700.0,51.88,51.99,51.67,51.96,11700.0
2015-04-23 10:30:00,51.96,52.13,51.9,51.98,9900.0,51.96,52.13,51.9,51.98,9900.0
2015-04-23 11:00:00,51.99,52.26,51.99,52.1,7000.0,51.99,52.26,51.99,52.1,7000.0
2015-04-23 11:30:00,52.13,52.54,52.13,52.54,4000.0,52.13,52.54,52.13,52.54,4000.0
2015-04-23 12:00:00,52.47,52.47,52.34,52.41,3100.0,52.47,52.47,52.34,52.41,3100.0
2015-04-23 12:30:00,52.45,52.52,52.33,52.41,5000.0,52.45,52.52,52.33,52.41,5000.0
2015-04-23 13:00:00,52.39,52.65,52.38,52.63,6600.0,52.39,52.65,52.38,52.63,6600.0
2015-04-23 13:30:00,52.65,52.68,52.61,52.61,3500.0,52.65,52.68,52.61,52.61,3500.0
2015-04-23 14:00:00,52.57,52.71,52.57,52.69,1900.0,52.57,52.71,52.57,52.69,1900.0
2015-04-23 14:30:00,52.71,52.71,52.61,52.65,4500.0,52.71,52.71,52.61,52.65,4500.0
2015-04-23 15:00:00,52.7,52.7,52.55,52.55,8000.0,52.7,52.7,52.55,52.55,8000.0
2015-04-23 15:30:00,52.55,52.57,52.29,52.29,46300.0,52.55,52.57,52.29,52.29,46300.0
2015-04-24 09:30:00,52.36,52.36,51.75,51.89,9200.0,52.36,52.36,51.75,51.89,9200.0
2015-04-24 10:00:00,51.85,52.23,51.75,52.23,6400.0,51.85,52.23,51.75,52.23,6400.0
2015-04-24 10:30:00,52.17,52.33,52.05,52.08,10800.0,52.17,52.33,52.05,52.08,10800.0
2015-04-24 11:00:00,52.17,52.38,52.17,52.21,4400.0,52.17,52.38,52.17,52.21,4400.0
2015-04-24 11:30:00,52.22,52.28,52.2,52.22,3000.0,52.22,52.28,52.2,52.22,3000.0
2015-04-24 12:00:00,52.25,52.36,52.24,52.35,1300.0,52.25,52.36,52.24,52.35,1300.0
2015-04-24 12:30:00,52.34,52.43,52.21,52.42,5000.0,52.34,52.43,52.21,52.42,5000.0
2015-04-24 13:00:00,52.41,52.48,52.33,52.37,8700.0,52.41,52.48,52.33,52.37,8700.0
2015-04-24 13:30:00,52.4,52.47,52.33,52.39,10000.0,52.4,52.47,52.33,52.39,10000.0
2015-04-24 14:00:00,52.41,52.46,52.38,52.45,5500.0,52.41,52.46,52.38,52.45,5500.0
2015-04-24 14:30:00,52.5,52.59,52.48,52.48,4500.0,52.5,52.59,52.48,52.48,4500.0
2015-04-24 15:00:00,52.46,52.52,52.34,52.52,20800.0,52.46,52.52,52.34,52.52,20800.0
2015-04-24 15:30:00,52.5,52.51,52.41,52.44,47600.0,52.5,52.51,52.41,52.44,47600.0
2015-04-27 09:30:00,52.52,52.88,52.52,52.88,23900.0,52.52,52.88,52.52,52.88,23900.0
2015-04-27 10:00:00,52.92,53.27,52.92,53.25,27200.0,52.92,53.27,52.92,53.25,27200.0
2015-04-27 10:30:00,53.25,53.26,52.6,52.62,11500.0,53.25,53.26,52.6,52.62,11500.0
2015-04-27 11:00:00,52.64,52.92,52.64,52.84,12800.0,52.64,52.92,52.64,52.84,12800.0
2015-04-27 11:30:00,52.85,52.89,52.51,52.62,11500.0,52.85,52.89,52.51,52.62,11500.0
2015-04-27 12:00:00,52.58,52.71,52.12,52.29,13600.0,52.58,52.71,52.12,52.29,13600.0
2015-04-27 12:30:00,52.3,52.3,51.98,51.98,6900.0,52.3,52.3,51.98,51.98,6900.0
2015-04-27 13:00:00,52.03,52.3,51.9,52.09,9100.0,52.03,52.3,51.9,52.09,9100.0
2015-04-27 13:30:00,52.07,52.15,52.03,52.11,4200.0,52.07,52.15,52.03,52.11,4200.0
2015-04-27 14:00:00,52.1,52.26,51.98,52.22,6400.0,52.1,52.26,51.98,52.22,6400.0
2015-04-27 14:30:00,52.2,52.2,51.91,51.97,17700.0,52.2,52.2,51.91,51.97,17700.0
2015-04-27 15:00:00,52.05,52.12,51.76,51.79,10100.0,52.05,52.12,51.76,51.79,10100.0
2015-04-27 15:30:00,51.79,51.98,51.76,51.91,34500.0,51.79,51.98,51.76,51.91,34500.0
2015-04-28 09:30:00,52.04,52.67,51.93,52.63,25800.0,52.04,52.67,51.93,52.63,25800.0
2015-04-28 10:00:00,52.62,52.62,51.96,52.42,24900.0,52.62,52.62,51.96,52.42,24900.0
2015-04-28 10:30:00,52.35,52.54,52.27,52.35,9700.0,52.35,52.54,52.27,52.35,9700.0
2015-04-28 11:00:00,52.38,52.8,52.38,52.74,11500.0,52.38,52.8,52.38,52.74,11500.0
2015-04-28 11:30:00,52.69,52.75,52.5,52.63,13800.0,52.69,52.75,52.5,52.63,13800.0
2015-04-28 12:00:00,52.64,52.65,52.48,52.63,17600.0,52.64,52.65,52.48,52.63,17600.0
2015-04-28 12:30:00,52.59,52.81,52.46,52.81,16300.0,52.59,52.81,52.46,52.81,16300.0
2015-04-28 13:00:00,52.75,52.83,52.66,52.72,15600.0,52.75,52.83,52.66,52.72,15600.0
2015-04-28 13:30:00,52.71,52.83,52.52,52.62,6500.0,52.71,52.83,52.52,52.62,6500.0
2015-04-28 14:00:00,52.56,52.56,52.04,52.15,21700.0,52.56,52.56,52.04,52.15,21700.0
2015-04-28 14:30:00,52.14,52.31,52.06,52.15,10500.0,52.14,52.31,52.06,52.15,10500.0
2015-04-28 15:00:00,52.15,52.15,51.64,51.68,38200.0,52.15,52.15,51.64,51.68,38200.0
2015-04-28 15:30:00,51.63,51.89,51.41,51.56,120200.0,51.63,51.89,51.41,51.56,120200.0
2015-04-29 09:30:00,51.44,52.07,51.44,51.55,17300.0,51.44,52.07,51.44,51.55,17300.0
2015-04-29 10:00:00,51.52,51.7,51.44,51.58,16500.0,51.52,51.7,51.44,51.58,16500.0
2015-04-29 10:30:00,51.6,51.83,51.54,51.82,13300.0,51.6,51.83,51.54,51.82,13300.0
2015-04-29 11:00:00,51.84,51.98,51.74,51.75,10500.0,51.84,51.98,51.74,51.75,10500.0
2015-04-29 11:30:00,51.76,51.81,51.66,51.66,4500.0,51.76,51.81,51.66,51.66,4500.0
2015-04-29 12:00:00,51.72,51.73,51.3,51.33,8700.0,51.72,51.73,51.3,51.33,8700.0
2015-04-29 12:30:00,51.31,51.43,51.16,51.43,10000.0,51.31,51.43,51.16,51.43,10000.0
2015-04-29 13:00:00,51.46,51.56,51.34,51.48,15000.0,51.46,51.56,51.34,51.48,15000.0
2015-04-29 13:30:00,51.5,51.67,51.47,51.57,7600.0,51.5,51.67,51.47,51.57,7600.0
2015-04-29 14:00:00,51.58,51.64,51.26,51.51,10000.0,51.58,51.64,51.26,51.51,10000.0
2015-04-29 14:30:00,51.51,52.3,51.51,52.08,13800.0,51.51,52.3,51.51,52.08,13800.0
2015-04-29 15:00:00,52.08,52.08,51.81,51.91,10200.0,52.08,52.08,51.81,51.91,10200.0
2015-04-29 15:30:00,51.88,51.92,51.69,51.73,52600.0,51.88,51.92,51.69,51.73,52600.0
2015-04-30 09:30:00,51.4,51.79,51.3,51.36,6600.0,51.4,51.79,51.3,51.36,6600.0
2015-04-30 10:00:00,51.32,51.32,50.57,50.93,14300.0,51.32,51.32,50.57,50.93,14300.0
2015-04-30 10:30:00,50.94,51.09,50.66,50.81,25700.0,50.94,51.09,50.66,50.81,25700.0
2015-04-30 11:00:00,50.8,51.03,50.69,50.75,12100.0,50.8,51.03,50.69,50.75,12100.0
2015-04-30 11:30:00,50.73,50.86,50.61,50.8,12900.0,50.73,50.86,50.61,50.8,12900.0
2015-04-30 12:00:00,50.79,50.84,50.55,50.55,20600.0,50.79,50.84,50.55,50.55,20600.0
2015-04-30 12:30:00,50.55,50.56,50.3,50.32,12600.0,50.55,50.56,50.3,50.32,12600.0
2015-04-30 13:00:00,50.35,50.62,50.35,50.53,9700.0,50.35,50.62,50.35,50.53,9700.0
2015-04-30 13:30:00,50.49,50.54,50.11,50.18,13500.0,50.49,50.54,50.11,50.18,13500.0
2015-04-30 14:00:00,50.13,50.21,49.61,49.77,30300.0,50.13,50.21,49.61,49.77,30300.0
2015-04-30 14:30:00,49.79,49.82,49.56,49.68,17600.0,49.79,49.82,49.56,49.68,17600.0
2015-04-30 15:00:00,49.68,50.1,49.65,50.04,43000.0,49.68,50.1,49.65,50.04,43000.0
2015-04-30 15:30:00,50.04,50.25,49.91,49.96,84500.0,50.04,50.25,49.91,49.96,84500.0
2015-05-01 09:30:00,49.94,50.64,49.84,49.97,14100.0,49.94,50.64,49.84,49.97,14100.0
2015-05-01 10:00:00,49.88,50.51,49.88,50.32,17700.0,49.88,50.51,49.88,50.32,17700.0
2015-05-01 10:30:00,50.36,50.4,49.84,50.09,10500.0,50.36,50.4,49.84,50.09,10500.0
2015-05-01 11:00:00,50.08,50.2,49.95,50.2,7600.0,50.08,50.2,49.95,50.2,7600.0
2015-05-01 11:30:00,50.17,50.17,49.84,50.01,11900.0,50.17,50.17,49.84,50.01,11900.0
2015-05-01 12:00:00,50.01,50.25,49.93,50.2,9100.0,50.01,50.25,49.93,50.2,9100.0
2015-05-01 12:30:00,50.21,50.33,50.21,50.33,5200.0,50.21,50.33,50.21,50.33,5200.0
2015-05-01 13:00:00,50.29,50.29,50.0,50.08,6400.0,50.29,50.29,50.0,50.08,6400.0
2015-05-01 13:30:00,50.14,50.26,50.07,50.21,10300.0,50.14,50.26,50.07,50.21,10300.0
2015-05-01 14:00:00,50.24,50.33,50.21,50.31,10600.0,50.24,50.33,50.21,50.31,10600.0
2015-05-01 14:30:00,50.31,50.35,50.21,50.26,8200.0,50.31,50.35,50.21,50.26,8200.0
2015-05-01 15:00:00,50.29,50.35,50.19,50.2,14700.0,50.29,50.35,50.19,50.2,14700.0
2015-05-01 15:30:00,50.17,50.3,50.13,50.15,52600.0,50.17,50.3,50.13,50.15,52600.0
2015-05-04 09:30:00,50.16,50.68,50.16,50.61,6700.0,50.16,50.68,50.16,50.61,6700.0
2015-05-04 10:00:00,50.66,50.84,50.54,50.82,10500.0,50.66,50.84,50.54,50.82,10500.0
2015-05-04 10:30:00,50.81,50.83,50.37,50.38,15600.0,50.81,50.83,50.37,50.38,15600.0
2015-05-04 11:00:00,50.34,50.73,50.31,50.71,17000.0,50.34,50.73,50.31,50.71,17000.0
2015-05-04 11:30:00,50.7,50.75,50.58,50.69,6200.0,50.7,50.75,50.58,50.69,6200.0
2015-05-04 12:00:00,50.7,50.91,50.68,50.8,12500.0,50.7,50.91,50.68,50.8,12500.0
2015-05-04 12:30:00,50.9,50.9,50.71,50.86,5600.0,50.9,50.9,50.71,50.86,5600.0
2015-05-04 13:00:00,50.82,51.01,50.67,50.98,21700.0,50.82,51.01,50.67,50.98,21700.0
2015-05-04 13:30:00,50.98,51.11,50.83,50.85,35800.0,50.98,51.11,50.83,50.85,35800.0
2015-05-04 14:00:00,50.85,50.85,50.65,50.75,7700.0,50.85,50.85,50.65,50.75,7700.0
2015-05-04 14:30:00,50.75,50.81,50.55,50.55,15100.0,50.75,50.81,50.55,50.55,15100.0
2015-05-04 15:00:00,50.55,50.59,50.45,50.48,18500.0,50.55,50.59,50.45,50.48,18500.0
2015-05-04 15:30:00,50.48,50.58,50.43,50.47,48000.0,50.48,50.58,50.43,50.47,48000.0
2015-05-05 09:30:00,50.26,50.71,50.22,50.51,16400.0,50.26,50.71,50.22,50.51,16400.0
2015-05-05 10:00:00,50.48,50.88,50.45,50.83,25700.0,50.48,50.88,50.45,50.83,25700.0
2015-05-05 10:30:00,50.76,50.88,50.59,50.78,19100.0,50.76,50.88,50.59,50.78,19100.0
2015-05-05 11:00:00,50.8,50.95,50.56,50.66,21300.0,50.8,50.95,50.56,50.66,21300.0
2015-05-05 11:30:00,50.61,50.86,50.59,50.79,17100.0,50.61,50.86,50.59,50.79,17100.0
2015-05-05 12:00:00,50.81,51.12,50.77,51.08,19000.0,50.81,51.12,50.77,51.08,19000.0
2015-05-05 12:30:00,51.03,51.27,51.0,51.27,15000.0,51.03,51.27,51.0,51.27,15000.0
2015-05-05 13:00:00,51.27,51.28,51.0,51.09,24700.0,51.27,51.28,51.0,51.09,24700.0
2015-05-05 13:30:00,51.07,51.09,50.81,50.87,26900.0,51.07,51.09,50.81,50.87,26900.0
2015-05-05 14:00:00,50.87,51.02,50.8,51.0,21300.0,50.87,51.02,50.8,51.0,21300.0
2015-05-05 14:30:00,51.0,51.36,50.96,51.33,23100.0,51.0,51.36,50.96,51.33,23100.0
2015-05-05 15:00:00,51.33,51.37,51.02,51.32,40000.0,51.33,51.37,51.02,51.32,40000.0
2015-05-05 15:30:00,51.32,51.49,51.26,51.4,48200.0,51.32,51.49,51.26,51.4,48200.0
2015-05-06 09:30:00,51.5,51.79,51.28,51.79,70000.0,51.5,51.79,51.28,51.79,70000.0
2015-05-06 10:00:00,51.79,51.95,51.5,51.67,24800.0,51.79,51.95,51.5,51.67,24800.0
2015-05-06 10:30:00,51.66,51.81,51.5,51.71,14800.0,51.66,51.81,51.5,51.71,14800.0
2015-05-06 11:00:00,51.68,51.91,51.68,51.88,18000.0,51.68,51.91,51.68,51.88,18000.0
2015-05-06 11:30:00,51.87,51.88,51.68,51.83,13200.0,51.87,51.88,51.68,51.83,13200.0
2015-05-06 12:00:00,51.82,52.03,51.74,52.01,15400.0,51.82,52.03,51.74,52.01,15400.0
2015-05-06 12:30:00,52.02,52.2,51.99,52.06,15900.0,52.02,52.2,51.99,52.06,15900.0
2015-05-06 13:00:00,52.06,52.13,51.97,52.04,14600.0,52.06,52.13,51.97,52.04,14600.0
2015-05-06 13:30:00,52.04,52.17,51.96,52.12,16400.0,52.04,52.17,51.96,52.12,16400.0
2015-05-06 14:00:00,52.12,52.18,52.02,52.09,22600.0,52.12,52.18,52.02,52.09,22600.0
2015-05-06 14:30:00,52.09,52.09,51.97,52.02,22600.0,52.09,52.09,51.97,52.02,22600.0
2015-05-06 15:00:00,52.05,52.07,51.8,51.98,24500.0,52.05,52.07,51.8,51.98,24500.0
2015-05-06 15:30:00,52.03,52.26,51.96,52.25,65600.0,52.03,52.26,51.96,52.25,65600.0
2015-05-07 09:30:00,52.13,52.66,51.89,51.94,33600.0,52.13,52.66,51.89,51.94,33600.0
2015-05-07 10:00:00,51.98,52.25,51.86,52.08,11300.0,51.98,52.25,51.86,52.08,11300.0
2015-05-07 10:30:00,52.1,52.3,52.03,52.17,20600.0,52.1,52.3,52.03,52.17,20600.0
2015-05-07 11:00:00,52.17,52.17,51.98,52.07,21400.0,52.17,52.17,51.98,52.07,21400.0
2015-05-07 11:30:00,52.05,52.05,51.81,51.94,7200.0,52.05,52.05,51.81,51.94,7200.0
2015-05-07 12:00:00,51.94,52.05,51.88,51.99,11100.0,51.94,52.05,51.88,51.99,11100.0
2015-05-07 12:30:00,51.99,52.1,51.97,52.07,19800.0,51.99,52.1,51.97,52.07,19800.0
2015-05-07 13:00:00,52.09,52.1,51.98,51.99,20600.0,52.09,52.1,51.98,51.99,20600.0
2015-05-07 13:30:00,52.01,52.17,51.99,51.99,12700.0,52.01,52.17,51.99,51.99,12700.0
2015-05-07 14:00:00,52.0,52.12,51.98,52.11,10200.0,52.0,52.12,51.98,52.11,10200.0
2015-05-07 14:30:00,52.08,52.19,52.0,52.17,11600.0,52.08,52.19,52.0,52.17,11600.0
2015-05-07 15:00:00,52.15,52.26,52.01,52.01,33400.0,52.15,52.26,52.01,52.01,33400.0
2015-05-07 15:30:00,51.98,52.02,51.88,51.94,46800.0,51.98,52.02,51.88,51.94,46800.0
2015-05-08 09:30:00,52.43,52.47,52.07,52.16,18500.0,52.43,52.47,52.07,52.16,18500.0
2015-05-08 10:00:00,52.32,52.44,52.15,52.38,19700.0,52.32,52.44,52.15,52.38,19700.0
2015-05-08 10:30:00,52.38,52.39,52.18,52.2,13700.0,52.38,52.39,52.18,52.2,13700.0
2015-05-08 11:00:00,52.25,52.5,52.24,52.3,11900.0,52.25,52.5,52.24,52.3,11900.0
2015-05-08 11:30:00,52.3,52.37,52.12,52.12,12300.0,52.3,52.37,52.12,52.12,12300.0
2015-05-08 12:00:00,52.19,52.23,51.85,51.96,9700.0,52.19,52.23,51.85,51.96,9700.0
2015-05-08 12:30:00,51.95,52.1,51.95,52.07,3600.0,51.95,52.1,51.95,52.07,3600.0
2015-05-08 13:00:00,52.05,52.09,52.02,52.04,8000.0,52.05,52.09,52.02,52.04,8000.0
2015-05-08 13:30:00,52.02,52.02,51.74,51.75,4800.0,52.02,52.02,51.74,51.75,4800.0
2015-05-08 14:00:00,51.74,51.88,51.72,51.85,9400.0,51.74,51.88,51.72,51.85,9400.0
2015-05-08 14:30:00,51.83,51.93,51.73,51.93,13400.0,51.83,51.93,51.73,51.93,13400.0
2015-05-08 15:00:00,51.99,52.19,51.96,52.12,10000.0,51.99,52.19,51.96,52.12,10000.0
2015-05-08 15:30:00,52.12,52.2,51.99,52.1,25000.0,52.12,52.2,51.99,52.1,25000.0
2015-05-11 09:30:00,52.08,52.46,51.8,52.32,6900.0,52.08,52.46,51.8,52.32,6900.0
2015-05-11 10:00:00,52.39,52.64,52.39,52.59,10100.0,52.39,52.64,52.39,52.59,10100.0
2015-05-11 10:30:00,52.56,52.63,52.41,52.6,14300.0,52.56,52.63,52.41,52.6,14300.0
2015-05-11 11:00:00,52.61,52.8,52.55,52.8,9400.0,52.61,52.8,52.55,52.8,9400.0
2015-05-11 11:30:00,52.79,52.93,52.71,52.92,5900.0,52.79,52.93,52.71,52.92,5900.0
2015-05-11 12:00:00,52.92,52.92,52.77,52.82,5300.0,52.92,52.92,52.77,52.82,5300.0
2015-05-11 12:30:00,52.81,52.96,52.77,52.96,8900.0,52.81,52.96,52.77,52.96,8900.0
2015-05-11 13:00:00,52.94,52.99,52.89,52.99,5400.0,52.94,52.99,52.89,52.99,5400.0
2015-05-11 13:30:00,52.99,53.0,52.74,52.76,8600.0,52.99,53.0,52.74,52.76,8600.0
2015-05-11 14:00:00,52.75,52.88,52.6,52.62,7600.0,52.75,52.88,52.6,52.62,7600.0
2015-05-11 14:30:00,52.64,52.65,52.55,52.57,14100.0,52.64,52.65,52.55,52.57,14100.0
2015-05-11 15:00:00,52.55,52.62,52.45,52.48,19100.0,52.55,52.62,52.45,52.48,19100.0
2015-05-11 15:30:00,52.53,52.54,52.31,52.42,43400.0,52.53,52.54,52.31,52.42,43400.0
2015-05-12 09:30:00,52.05,52.28,50.96,51.1,10900.0,52.05,52.28,50.96,51.1,10900.0
2015-05-12 10:00:00,51.03,51.3,50.85,51.07,17300.0,51.03,51.3,50.85,51.07,17300.0
2015-05-12 10:30:00,51.09,51.5,51.08,51.39,5800.0,51.09,51.5,51.08,51.39,5800.0
2015-05-12 11:00:00,51.42,51.62,51.3,51.36,14800.0,51.42,51.62,51.3,51.36,14800.0
2015-05-12 11:30:00,51.38,51.41,51.26,51.26,8900.0,51.38,51.41,51.26,51.26,8900.0
2015-05-12 12:00:00,51.3,51.41,51.27,51.32,13400.0,51.3,51.41,51.27,51.32,13400.0
2015-05-12 12:30:00,51.27,51.47,51.22,51.45,9200.0,51.27,51.47,51.22,51.45,9200.0
2015-05-12 13:00:00,51.46,51.85,51.42,51.76,5700.0,51.46,51.85,51.42,51.76,5700.0
2015-05-12 13:30:00,51.62,51.68,51.48,51.64,8100.0,51.62,51.68,51.48,51.64,8100.0
2015-05-12 14:00:00,51.68,51.89,51.68,51.89,5000.0,51.68,51.89,51.68,51.89,5000.0
2015-05-12 14:30:00,51.87,51.93,51.63,51.66,11400.0,51.87,51.93,51.63,51.66,11400.0
2015-05-12 15:00:00,51.66,51.72,51.52,51.54,17000.0,51.66,51.72,51.52,51.54,17000.0
2015-05-12 15:30:00,51.56,51.62,51.47,51.57,39600.0,51.56,51.62,51.47,51.57,39600.0
2015-05-13 09:30:00,51.74,51.97,51.48,51.74,5500.0,51.74,51.97,51.48,51.74,5500.0
2015-05-13 10:00:00,51.7,51.75,51.41,51.59,10500.0,51.7,51.75,51.41,51.59,10500.0
2015-05-13 10:30:00,51.61,51.74,51.46,51.56,9100.0,51.61,51.74,51.46,51.56,9100.0
2015-05-13 11:00:00,51.47,51.75,51.45,51.6,8600.0,51.47,51.75,51.45,51.6,8600.0
2015-05-13 11:30:00,51.55,51.81,51.55,51.7,7200.0,51.55,51.81,51.55,51.7,7200.0
2015-05-13 12:00:00,51.75,51.8,51.65,51.74,4700.0,51.75,51.8,51.65,51.74,4700.0
2015-05-13 12:30:00,51.78,51.9,51.68,51.88,11000.0,51.78,51.9,51.68,51.88,11000.0
2015-05-13 13:00:00,51.88,52.0,51.87,51.9,15200.0,51.88,52.0,51.87,51.9,15200.0
2015-05-13 13:30:00,51.9,52.0,51.87,52.0,20100.0,51.9,52.0,51.87,52.0,20100.0
2015-05-13 14:00:00,52.0,52.0,51.82,51.87,8800.0,52.0,52.0,51.82,51.87,8800.0
2015-05-13 14:30:00,51.85,51.94,51.83,51.94,6800.0,51.85,51.94,51.83,51.94,6800.0
2015-05-13 15:00:00,51.99,52.03,51.87,51.93,19300.0,51.99,52.03,51.87,51.93,19300.0
2015-05-13 15:30:00,51.91,51.93,51.77,51.85,42000.0,51.91,51.93,51.77,51.85,42000.0
2015-05-14 09:30:00,52.0,52.0,50.34,50.42,91900.0,52.0,52.0,50.34,50.42,91900.0
2015-05-14 10:00:00,50.34,50.43,49.67,49.72,113200.0,50.34,50.43,49.67,49.72,113200.0
2015-05-14 10:30:00,49.76,49.76,49.2,49.36,58700.0,49.76,49.76,49.2,49.36,58700.0
2015-05-14 11:00:00,49.34,49.52,49.12,49.47,195200.0,49.34,49.52,49.12,49.47,195200.0
2015-05-14 11:30:00,49.47,50.02,49.46,49.91,183600.0,49.47,50.02,49.46,49.91,183600.0
2015-05-14 12:00:00,49.91,50.06,49.76,49.98,49300.0,49.91,50.06,49.76,49.98,49300.0
2015-05-14 12:30:00,49.98,50.0,49.75,49.76,20200.0,49.98,50.0,49.75,49.76,20200.0
2015-05-14 13:00:00,49.76,50.08,49.61,50.0,30200.0,49.76,50.08,49.61,50.0,30200.0
2015-05-14 13:30:00,50.05,50.73,50.01,50.61,49300.0,50.05,50.73,50.01,50.61,49300.0
2015-05-14 14:00:00,50.61,50.79,50.41,50.52,23200.0,50.61,50.79,50.41,50.52,23200.0
2015-05-14 14:30:00,50.52,50.53,50.13,50.25,38200.0,50.52,50.53,50.13,50.25,38200.0
2015-05-14 15:00:00,50.27,50.5,50.24,50.27,30400.0,50.27,50.5,50.24,50.27,30400.0
2015-05-14 15:30:00,50.29,50.3,50.0,50.01,140600.0,50.29,50.3,50.0,50.01,140600.0
2015-05-15 09:30:00,50.08,50.08,49.32,49.91,34700.0,50.08,50.08,49.32,49.91,34700.0
2015-05-15 10:00:00,49.83,49.83,49.32,49.43,20000.0,49.83,49.83,49.32,49.43,20000.0
2015-05-15 10:30:00,49.47,49.62,49.23,49.49,23500.0,49.47,49.62,49.23,49.49,23500.0
2015-05-15 11:00:00,49.55,49.55,49.1,49.1,14600.0,49.55,49.55,49.1,49.1,14600.0
2015-05-15 11:30:00,49.12,49.33,49.07,49.29,15700.0,49.12,49.33,49.07,49.29,15700.0
2015-05-15 12:00:00,49.31,49.4,48.77,49.0,22100.0,49.31,49.4,48.77,49.0,22100.0
2015-05-15 12:30:00,49.04,49.26,49.04,49.21,12100.0,49.04,49.26,49.04,49.21,12100.0
2015-05-15 13:00:00,49.23,49.23,48.98,49.07,12800.0,49.23,49.23,48.98,49.07,12800.0
2015-05-15 13:30:00,49.06,49.08,49.0,49.04,11900.0,49.06,49.08,49.0,49.04,11900.0
2015-05-15 14:00:00,49.04,49.25,49.04,49.25,16000.0,49.04,49.25,49.04,49.25,16000.0
2015-05-15 14:30:00,49.25,49.27,49.22,49.25,30300.0,49.25,49.27,49.22,49.25,30300.0
2015-05-15 15:00:00,49.24,49.26,49.22,49.25,21100.0,49.24,49.26,49.22,49.25,21100.0
2015-05-15 15:30:00,49.25,49.33,49.22,49.32,52900.0,49.25,49.33,49.22,49.32,52900.0
2015-05-18 09:30:00,49.16,49.55,48.86,49.45,6000.0,49.16,49.55,48.86,49.45,6000.0
2015-05-18 10:00:00,49.51,49.57,49.23,49.42,17900.0,49.51,49.57,49.23,49.42,17900.0
2015-05-18 10:30:00,49.4,49.45,49.11,49.28,7100.0,49.4,49.45,49.11,49.28,7100.0
2015-05-18 11:00:00,49.29,49.35,49.18,49.32,12900.0,49.29,49.35,49.18,49.32,12900.0
2015-05-18 11:30:00,49.35,49.72,49.3,49.66,11900.0,49.35,49.72,49.3,49.66,11900.0
2015-05-18 12:00:00,49.71,49.8,49.68,49.75,9800.0,49.71,49.8,49.68,49.75,9800.0
2015-05-18 12:30:00,49.74,49.77,49.6,49.65,15500.0,49.74,49.77,49.6,49.65,15500.0
2015-05-18 13:00:00,49.65,49.78,49.62,49.75,22700.0,49.65,49.78,49.62,49.75,22700.0
2015-05-18 13:30:00,49.75,49.99,49.69,49.89,40800.0,49.75,49.99,49.69,49.89,40800.0
2015-05-18 14:00:00,49.9,49.9,49.7,49.75,22900.0,49.9,49.9,49.7,49.75,22900.0
2015-05-18 14:30:00,49.73,49.74,49.55,49.63,52300.0,49.73,49.74,49.55,49.63,52300.0
2015-05-18 15:00:00,49.64,49.74,49.59,49.69,51300.0,49.64,49.74,49.59,49.69,51300.0
2015-05-18 15:30:00,49.74,50.01,49.69,49.97,61700.0,49.74,50.01,49.69,49.97,61700.0
2015-05-19 09:30:00,49.91,50.18,49.69,49.84,6900.0,49.91,50.18,49.69,49.84,6900.0
2015-05-19 10:00:00,49.88,50.06,49.82,50.0,20000.0,49.88,50.06,49.82,50.0,20000.0
2015-05-19 10:30:00,49.99,50.0,49.93,49.98,11200.0,49.99,50.0,49.93,49.98,11200.0
2015-05-19 11:00:00,49.96,50.16,49.94,50.16,19600.0,49.96,50.16,49.94,50.16,19600.0
2015-05-19 11:30:00,50.16,50.29,50.09,50.22,16000.0,50.16,50.29,50.09,50.22,16000.0
2015-05-19 12:00:00,50.22,50.25,50.16,50.2,13900.0,50.22,50.25,50.16,50.2,13900.0
2015-05-19 12:30:00,50.2,50.32,50.09,50.31,23600.0,50.2,50.32,50.09,50.31,23600.0
2015-05-19 13:00:00,50.3,50.51,50.27,50.51,14900.0,50.3,50.51,50.27,50.51,14900.0
2015-05-19 13:30:00,50.51,50.55,50.41,50.46,11900.0,50.51,50.55,50.41,50.46,11900.0
2015-05-19 14:00:00,50.47,50.63,50.45,50.58,21700.0,50.47,50.63,50.45,50.58,21700.0
2015-05-19 14:30:00,50.63,50.66,50.41,50.55,13300.0,50.63,50.66,50.41,50.55,13300.0
2015-05-19 15:00:00,50.59,50.59,50.27,50.42,27500.0,50.59,50.59,50.27,50.42,27500.0
2015-05-19 15:30:00,50.44,50.48,50.3,50.31,38200.0,50.44,50.48,50.3,50.31,38200.0
2015-05-20 09:30:00,50.51,50.51,50.06,50.23,6300.0,50.51,50.51,50.06,50.23,6300.0
2015-05-20 10:00:00,50.19,50.35,49.98,49.99,15700.0,50.19,50.35,49.98,49.99,15700.0
2015-05-20 10:30:00,49.99,50.19,49.85,49.85,31300.0,49.99,50.19,49.85,49.85,31300.0
2015-05-20 11:00:00,49.88,50.0,49.84,49.85,9700.0,49.88,50.0,49.84,49.85,9700.0
2015-05-20 11:30:00,49.9,49.93,49.81,49.88,4900.0,49.9,49.93,49.81,49.88,4900.0
2015-05-20 12:00:00,49.88,49.91,49.82,49.86,3900.0,49.88,49.91,49.82,49.86,3900.0
2015-05-20 12:30:00,49.89,49.94,49.82,49.9,12600.0,49.89,49.94,49.82,49.9,12600.0
2015-05-20 13:00:00,49.88,49.93,49.81,49.9,6900.0,49.88,49.93,49.81,49.9,6900.0
2015-05-20 13:30:00,49.85,49.87,49.8,49.83,6200.0,49.85,49.87,49.8,49.83,6200.0
2015-05-20 14:00:00,49.85,50.22,49.85,50.2,8600.0,49.85,50.22,49.85,50.2,8600.0
2015-05-20 14:30:00,50.2,50.24,50.09,50.13,5000.0,50.2,50.24,50.09,50.13,5000.0
2015-05-20 15:00:00,50.15,50.19,49.96,50.0,12000.0,50.15,50.19,49.96,50.0,12000.0
2015-05-20 15:30:00,50.01,50.04,49.93,49.98,55600.0,50.01,50.04,49.93,49.98,55600.0
2015-05-21 09:30:00,50.02,50.36,49.69,49.84,8400.0,50.02,50.36,49.69,49.84,8400.0
2015-05-21 10:00:00,49.65,49.85,49.65,49.79,17800.0,49.65,49.85,49.65,49.79,17800.0
2015-05-21 10:30:00,49.82,50.14,49.82,50.05,18800.0,49.82,50.14,49.82,50.05,18800.0
2015-05-21 11:00:00,50.05,50.28,50.05,50.16,7800.0,50.05,50.28,50.05,50.16,7800.0
2015-05-21 11:30:00,50.16,50.2,49.87,49.95,18000.0,50.16,50.2,49.87,49.95,18000.0
2015-05-21 12:00:00,49.96,50.12,49.92,50.03,5800.0,49.96,50.12,49.92,50.03,5800.0
2015-05-21 12:30:00,50.06,50.19,49.97,50.03,89000.0,50.06,50.19,49.97,50.03,89000.0
2015-05-21 13:00:00,50.01,50.21,50.0,50.14,13900.0,50.01,50.21,50.0,50.14,13900.0
2015-05-21 13:30:00,50.16,50.17,49.89,49.91,9100.0,50.16,50.17,49.89,49.91,9100.0
2015-05-21 14:00:00,49.96,50.21,49.93,50.21,5100.0,49.96,50.21,49.93,50.21,5100.0
2015-05-21 14:30:00,50.21,50.39,50.2,50.3,28000.0,50.21,50.39,50.2,50.3,28000.0
2015-05-21 15:00:00,50.29,50.32,49.69,49.96,33000.0,50.29,50.32,49.69,49.96,33000.0
2015-05-21 15:30:00,49.99,50.1,49.89,49.91,42200.0,49.99,50.1,49.89,49.91,42200.0
2015-05-22 09:30:00,49.96,50.25,49.81,50.25,6400.0,49.96,50.25,49.81,50.25,6400.0
2015-05-22 10:00:00,50.32,50.53,50.25,50.51,11900.0,50.32,50.53,50.25,50.51,11900.0
2015-05-22 10:30:00,50.51,50.68,50.51,50.56,20100.0,50.51,50.68,50.51,50.56,20100.0
2015-05-22 11:00:00,50.55,50.68,50.33,50.33,16500.0,50.55,50.68,50.33,50.33,16500.0
2015-05-22 11:30:00,50.36,50.39,50.01,50.39,9300.0,50.36,50.39,50.01,50.39,9300.0
2015-05-22 12:00:00,50.4,50.6,50.33,50.45,14700.0,50.4,50.6,50.33,50.45,14700.0
2015-05-22 12:30:00,50.46,50.55,50.38,50.45,17500.0,50.46,50.55,50.38,50.45,17500.0
2015-05-22 13:00:00,50.43,50.61,50.38,50.57,20900.0,50.43,50.61,50.38,50.57,20900.0
2015-05-22 13:30:00,50.57,50.61,50.41,50.55,29900.0,50.57,50.61,50.41,50.55,29900.0
2015-05-22 14:00:00,50.57,50.57,50.27,50.34,9300.0,50.57,50.57,50.27,50.34,9300.0
2015-05-22 14:30:00,50.34,50.35,50.21,50.27,10400.0,50.34,50.35,50.21,50.27,10400.0
2015-05-22 15:00:00,50.25,50.41,50.24,50.37,11200.0,50.25,50.41,50.24,50.37,11200.0
2015-05-22 15:30:00,50.37,50.38,50.21,50.31,34800.0,50.37,50.38,50.21,50.31,34800.0
2015-05-26 09:30:00,49.99,50.01,49.25,49.28,40400.0,49.99,50.01,49.25,49.28,40400.0
2015-05-26 10:00:00,49.26,49.71,49.25,49.71,24100.0,49.26,49.71,49.25,49.71,24100.0
2015-05-26 10:30:00,49.72,49.9,49.67,49.7,14900.0,49.72,49.9,49.67,49.7,14900.0
2015-05-26 11:00:00,49.7,49.72,49.54,49.61,29200.0,49.7,49.72,49.54,49.61,29200.0
2015-05-26 11:30:00,49.61,49.66,49.6,49.63,15500.0,49.61,49.66,49.6,49.63,15500.0
2015-05-26 12:00:00,49.68,49.7,49.63,49.68,5000.0,49.68,49.7,49.63,49.68,5000.0
2015-05-26 12:30:00,49.69,49.7,49.65,49.65,8000.0,49.69,49.7,49.65,49.65,8000.0
2015-05-26 13:00:00,49.65,49.66,49.49,49.54,26700.0,49.65,49.66,49.49,49.54,26700.0
2015-05-26 13:30:00,49.53,49.57,49.42,49.42,8200.0,49.53,49.57,49.42,49.42,8200.0
2015-05-26 14:00:00,49.43,49.49,49.37,49.38,11600.0,49.43,49.49,49.37,49.38,11600.0
2015-05-26 14:30:00,49.42,49.5,49.23,49.3,16800.0,49.42,49.5,49.23,49.3,16800.0
2015-05-26 15:00:00,49.3,49.47,49.3,49.47,11400.0,49.3,49.47,49.3,49.47,11400.0
2015-05-26 15:30:00,49.48,49.5,49.35,49.36,34300.0,49.48,49.5,49.35,49.36,34300.0
2015-05-27 09:30:00,49.31,49.32,48.7,49.13,36800.0,49.31,49.32,48.7,49.13,36800.0
2015-05-27 10:00:00,49.15,49.42,49.07,49.33,20200.0,49.15,49.42,49.07,49.33,20200.0
2015-05-27 10:30:00,49.36,49.59,49.3,49.49,24800.0,49.36,49.59,49.3,49.49,24800.0
2015-05-27 11:00:00,49.49,49.6,49.49,49.58,15300.0,49.49,49.6,49.49,49.58,15300.0
2015-05-27 11:30:00,49.57,49.74,49.55,49.7,27700.0,49.57,49.74,49.55,49.7,27700.0
2015-05-27 12:00:00,49.7,49.91,49.64,49.85,12100.0,49.7,49.91,49.64,49.85,12100.0
2015-05-27 12:30:00,49.83,50.09,49.75,50.01,35900.0,49.83,50.09,49.75,50.01,35900.0
2015-05-27 13:00:00,50.01,50.19,49.94,49.96,29000.0,50.01,50.19,49.94,49.96,29000.0
2015-05-27 13:30:00,49.97,50.13,49.85,49.88,21400.0,49.97,50.13,49.85,49.88,21400.0
2015-05-27 14:00:00,49.89,50.06,49.72,49.84,17200.0,49.89,50.06,49.72,49.84,17200.0
2015-05-27 14:30:00,49.83,49.9,49.77,49.84,9200.0,49.83,49.9,49.77,49.84,9200.0
2015-05-27 15:00:00,49.87,49.87,49.63,49.63,20700.0,49.87,49.87,49.63,49.63,20700.0
2015-05-27 15:30:00,49.63,49.9,49.59,49.81,47800.0,49.63,49.9,49.59,49.81,47800.0
2015-05-28 09:30:00,49.82,49.88,49.11,49.23,7200.0,49.82,49.88,49.11,49.23,7200.0
2015-05-28 10:00:00,49.24,49.47,49.23,49.36,21600.0,49.24,49.47,49.23,49.36,21600.0
2015-05-28 10:30:00,49.36,49.49,49.17,49.19,33000.0,49.36,49.49,49.17,49.19,33000.0
2015-05-28 11:00:00,49.19,49.33,49.06,49.3,15300.0,49.19,49.33,49.06,49.3,15300.0
2015-05-28 11:30:00,49.2,49.5,49.2,49.43,18000.0,49.2,49.5,49.2,49.43,18000.0
2015-05-28 12:00:00,49.39,49.46,49.34,49.46,10600.0,49.39,49.46,49.34,49.46,10600.0
2015-05-28 12:30:00,49.48,49.56,49.23,49.46,31800.0,49.48,49.56,49.23,49.46,31800.0
2015-05-28 13:00:00,49.45,49.55,49.43,49.52,18100.0,49.45,49.55,49.43,49.52,18100.0
2015-05-28 13:30:00,49.53,49.75,49.53,49.56,28300.0,49.53,49.75,49.53,49.56,28300.0
2015-05-28 14:00:00,49.5,50.01,49.5,49.87,24300.0,49.5,50.01,49.5,49.87,24300.0
2015-05-28 14:30:00,49.83,49.94,49.8,49.93,24700.0,49.83,49.94,49.8,49.93,24700.0
2015-05-28 15:00:00,49.93,49.98,49.58,49.67,18400.0,49.93,49.98,49.58,49.67,18400.0
2015-05-28 15:30:00,49.64,49.9,49.61,49.72,75300.0,49.64,49.9,49.61,49.72,75300.0
2015-05-29 09:30:00,49.52,49.52,49.01,49.05,19600.0,49.52,49.52,49.01,49.05,19600.0
2015-05-29 10:00:00,49.08,49.12,48.57,49.11,85300.0,49.08,49.12,48.57,49.11,85300.0
2015-05-29 10:30:00,49.08,49.19,48.28,48.39,39500.0,49.08,49.19,48.28,48.39,39500.0
2015-05-29 11:00:00,48.38,48.75,48.37,48.65,26500.0,48.38,48.75,48.37,48.65,26500.0
2015-05-29 11:30:00,48.63,48.71,48.42,48.7,25500.0,48.63,48.71,48.42,48.7,25500.0
2015-05-29 12:00:00,48.69,48.72,48.5,48.59,28400.0,48.69,48.72,48.5,48.59,28400.0
2015-05-29 12:30:00,48.6,48.79,48.54,48.56,38300.0,48.6,48.79,48.54,48.56,38300.0
2015-05-29 13:00:00,48.56,48.69,48.55,48.62,16700.0,48.56,48.69,48.55,48.62,16700.0
2015-05-29 13:30:00,48.61,48.66,48.48,48.52,24100.0,48.61,48.66,48.48,48.52,24100.0
2015-05-29 14:00:00,48.51,48.64,48.5,48.57,21300.0,48.51,48.64,48.5,48.57,21300.0
2015-05-29 14:30:00,48.55,48.61,48.42,48.55,15400.0,48.55,48.61,48.42,48.55,15400.0
2015-05-29 15:00:00,48.55,48.76,48.54,48.75,31800.0,48.55,48.76,48.54,48.75,31800.0
2015-05-29 15:30:00,48.75,48.75,48.39,48.43,77800.0,48.75,48.75,48.39,48.43,77800.0
2015-06-01 09:30:00,48.73,49.05,47.9,48.06,33420.0,48.73,49.05,47.9,48.06,33420.0
2015-06-01 10:00:00,48.13,48.16,47.8,47.87,23785.0,48.13,48.16,47.8,47.87,23785.0
2015-06-01 10:30:00,47.84,48.15,47.8,48.14,26642.0,47.84,48.15,47.8,48.14,26642.0
2015-06-01 11:00:00,48.06,48.4,48.03,48.12,27200.0,48.06,48.4,48.03,48.12,27200.0
2015-06-01 11:30:00,48.13,48.49,47.96,48.34,49066.0,48.13,48.49,47.96,48.34,49066.0
2015-06-01 12:00:00,48.33,48.51,48.15,48.44,33250.0,48.33,48.51,48.15,48.44,33250.0
2015-06-01 12:30:00,48.43,48.54,48.28,48.35,24600.0,48.43,48.54,48.28,48.35,24600.0
2015-06-01 13:00:00,48.35,48.45,48.31,48.38,14497.0,48.35,48.45,48.31,48.38,14497.0
2015-06-01 13:30:00,48.37,48.42,48.26,48.31,17257.0,48.37,48.42,48.26,48.31,17257.0
2015-06-01 14:00:00,48.32,48.37,48.25,48.34,136099.0,48.32,48.37,48.25,48.34,136099.0
2015-06-01 14:30:00,48.33,48.4,48.28,48.38,23000.0,48.33,48.4,48.28,48.38,23000.0
2015-06-01 15:00:00,48.39,48.43,48.2,48.27,26434.0,48.39,48.43,48.2,48.27,26434.0
2015-06-01 15:30:00,48.27,48.34,48.03,48.08,79296.0,48.27,48.34,48.03,48.08,79296.0
2015-06-02 09:30:00,47.76,48.1,47.46,47.91,33954.0,47.76,48.1,47.46,47.91,33954.0
2015-06-02 10:00:00,47.89,48.05,47.77,48.0,22106.0,47.89,48.05,47.77,48.0,22106.0
2015-06-02 10:30:00,48.05,48.05,47.89,47.9,18001.0,48.05,48.05,47.89,47.9,18001.0
2015-06-02 11:00:00,47.9,47.98,47.78,47.87,18796.0,47.9,47.98,47.78,47.87,18796.0
2015-06-02 11:30:00,47.87,47.87,47.7,47.71,28625.0,47.87,47.87,47.7,47.71,28625.0
2015-06-02 12:00:00,47.75,48.02,47.75,47.87,79703.0,47.75,48.02,47.75,47.87,79703.0
2015-06-02 12:30:00,47.9,47.97,47.82,47.87,51235.0,47.9,47.97,47.82,47.87,51235.0
2015-06-02 13:00:00,47.86,48.09,47.85,47.97,24724.0,47.86,48.09,47.85,47.97,24724.0
2015-06-02 13:30:00,47.99,48.0,47.75,47.75,22627.0,47.99,48.0,47.75,47.75,22627.0
2015-06-02 14:00:00,47.77,47.81,47.51,47.51,38645.0,47.77,47.81,47.51,47.51,38645.0
2015-06-02 14:30:00,47.53,47.6,47.48,47.54,46502.0,47.53,47.6,47.48,47.54,46502.0
2015-06-02 15:00:00,47.53,47.85,47.42,47.77,87159.0,47.53,47.85,47.42,47.77,87159.0
2015-06-02 15:30:00,47.77,47.77,47.34,47.4,154510.0,47.77,47.77,47.34,47.4,154510.0
2015-06-03 09:30:00,47.0,51.27,46.92,50.33,179916.0,47.0,51.27,46.92,50.33,179916.0
2015-06-03 10:00:00,50.48,51.8,50.25,51.71,121242.0,50.48,51.8,50.25,51.71,121242.0
2015-06-03 10:30:00,51.71,51.8,51.26,51.3,79525.0,51.71,51.8,51.26,51.3,79525.0
2015-06-03 11:00:00,51.29,51.8,51.23,51.56,42468.0,51.29,51.8,51.23,51.56,42468.0
2015-06-03 11:30:00,51.43,51.8,51.42,51.78,59995.0,51.43,51.8,51.42,51.78,59995.0
2015-06-03 12:00:00,51.73,51.8,51.22,51.66,48686.0,51.73,51.8,51.22,51.66,48686.0
2015-06-03 12:30:00,51.72,51.79,51.63,51.73,24525.0,51.72,51.79,51.63,51.73,24525.0
2015-06-03 13:00:00,51.74,51.76,51.66,51.73,24978.0,51.74,51.76,51.66,51.73,24978.0
2015-06-03 13:30:00,51.72,52.49,51.67,51.85,134542.0,51.72,52.49,51.67,51.85,134542.0
2015-06-03 14:00:00,51.78,51.9,51.37,51.65,56324.0,51.78,51.9,51.37,51.65,56324.0
2015-06-03 14:30:00,51.66,51.99,51.57,51.89,29578.0,51.66,51.99,51.57,51.89,29578.0
2015-06-03 15:00:00,51.88,52.48,51.88,52.42,68834.0,51.88,52.48,51.88,52.42,68834.0
2015-06-03 15:30:00,52.3,53.22,52.28,52.98,258679.0,52.3,53.22,52.28,52.98,258679.0
2015-06-04 09:30:00,52.76,52.89,52.08,52.68,35443.0,52.76,52.89,52.08,52.68,35443.0
2015-06-04 10:00:00,52.76,52.91,52.58,52.68,50181.0,52.76,52.91,52.58,52.68,50181.0
2015-06-04 10:30:00,52.66,52.72,52.39,52.39,37539.0,52.66,52.72,52.39,52.39,37539.0
2015-06-04 11:00:00,52.43,52.45,52.08,52.12,29613.0,52.43,52.45,52.08,52.12,29613.0
2015-06-04 11:30:00,52.08,52.08,51.55,51.75,43128.0,52.08,52.08,51.55,51.75,43128.0
2015-06-04 12:00:00,51.78,51.79,51.45,51.56,15927.0,51.78,51.79,51.45,51.56,15927.0
2015-06-04 12:30:00,51.57,51.89,51.54,51.87,13683.0,51.57,51.89,51.54,51.87,13683.0
2015-06-04 13:00:00,51.89,51.89,51.4,51.4,29600.0,51.89,51.89,51.4,51.4,29600.0
2015-06-04 13:30:00,51.45,51.46,51.1,51.13,22741.0,51.45,51.46,51.1,51.13,22741.0
2015-06-04 14:00:00,51.12,51.49,51.07,51.22,23491.0,51.12,51.49,51.07,51.22,23491.0
2015-06-04 14:30:00,51.15,51.3,51.15,51.3,12768.0,51.15,51.3,51.15,51.3,12768.0
2015-06-04 15:00:00,51.32,51.41,51.22,51.23,22762.0,51.32,51.41,51.22,51.23,22762.0
2015-06-04 15:30:00,51.23,51.27,51.1,51.18,76848.0,51.23,51.27,51.1,51.18,76848.0
2015-06-05 09:30:00,51.15,51.16,50.69,51.05,25198.0,51.15,51.16,50.69,51.05,25198.0
2015-06-05 10:00:00,51.06,51.32,51.03,51.23,31672.0,51.06,51.32,51.03,51.23,31672.0
2015-06-05 10:30:00,51.06,51.45,51.0,51.18,22256.0,51.06,51.45,51.0,51.18,22256.0
2015-06-05 11:00:00,51.21,51.31,51.16,51.17,9442.0,51.21,51.31,51.16,51.17,9442.0
2015-06-05 11:30:00,51.17,51.17,50.77,50.79,11964.0,51.17,51.17,50.77,50.79,11964.0
2015-06-05 12:00:00,50.83,50.97,50.78,50.86,17553.0,50.83,50.97,50.78,50.86,17553.0
2015-06-05 12:30:00,50.86,50.96,50.83,50.88,11800.0,50.86,50.96,50.83,50.88,11800.0
2015-06-05 13:00:00,50.88,50.96,50.85,50.94,10077.0,50.88,50.96,50.85,50.94,10077.0
2015-06-05 13:30:00,50.94,51.15,50.9,51.09,12976.0,50.94,51.15,50.9,51.09,12976.0
2015-06-05 14:00:00,51.12,51.24,51.09,51.23,13134.0,51.12,51.24,51.09,51.23,13134.0
2015-06-05 14:30:00,51.21,51.37,51.11,51.32,16891.0,51.21,51.37,51.11,51.32,16891.0
2015-06-05 15:00:00,51.32,51.48,51.2,51.23,17169.0,51.32,51.48,51.2,51.23,17169.0
2015-06-05 15:30:00,51.23,51.3,51.14,51.24,41175.0,51.23,51.3,51.14,51.24,41175.0
2015-06-08 09:30:00,51.24,51.33,50.8,50.8,8237.0,51.24,51.33,50.8,50.8,8237.0
2015-06-08 10:00:00,50.8,51.04,50.72,51.04,52783.0,50.8,51.04,50.72,51.04,52783.0
2015-06-08 10:30:00,51.12,51.2,51.01,51.04,5728.0,51.12,51.2,51.01,51.04,5728.0
2015-06-08 11:00:00,51.06,51.26,51.02,51.13,9798.0,51.06,51.26,51.02,51.13,9798.0
2015-06-08 11:30:00,51.07,51.1,50.82,50.9,14799.0,51.07,51.1,50.82,50.9,14799.0
2015-06-08 12:00:00,50.87,50.87,50.71,50.76,5769.0,50.87,50.87,50.71,50.76,5769.0
2015-06-08 12:30:00,50.72,50.84,50.52,50.52,11800.0,50.72,50.84,50.52,50.52,11800.0
2015-06-08 13:00:00,50.5,50.54,50.31,50.32,7890.0,50.5,50.54,50.31,50.32,7890.0
2015-06-08 13:30:00,50.35,50.38,50.26,50.33,12997.0,50.35,50.38,50.26,50.33,12997.0
2015-06-08 14:00:00,50.37,50.63,50.32,50.63,26795.0,50.37,50.63,50.32,50.63,26795.0
2015-06-08 14:30:00,50.66,50.86,50.66,50.73,15966.0,50.66,50.86,50.66,50.73,15966.0
2015-06-08 15:00:00,50.75,50.77,50.56,50.64,13380.0,50.75,50.77,50.56,50.64,13380.0
2015-06-08 15:30:00,50.65,50.67,50.34,50.38,35345.0,50.65,50.67,50.34,50.38,35345.0
2015-06-09 09:30:00,50.42,50.74,49.92,50.08,14888.0,50.42,50.74,49.92,50.08,14888.0
2015-06-09 10:00:00,50.01,50.31,49.98,50.15,13792.0,50.01,50.31,49.98,50.15,13792.0
2015-06-09 10:30:00,50.13,50.49,50.12,50.4,11026.0,50.13,50.49,50.12,50.4,11026.0
2015-06-09 11:00:00,50.44,50.54,50.34,50.5,9095.0,50.44,50.54,50.34,50.5,9095.0
2015-06-09 11:30:00,50.53,50.63,50.36,50.44,14366.0,50.53,50.63,50.36,50.44,14366.0
2015-06-09 12:00:00,50.45,50.53,50.4,50.53,11060.0,50.45,50.53,50.4,50.53,11060.0
2015-06-09 12:30:00,50.54,50.64,50.54,50.59,7465.0,50.54,50.64,50.54,50.59,7465.0
2015-06-09 13:00:00,50.62,50.68,50.59,50.67,5662.0,50.62,50.68,50.59,50.67,5662.0
2015-06-09 13:30:00,50.64,50.77,50.61,50.75,7900.0,50.64,50.77,50.61,50.75,7900.0
2015-06-09 14:00:00,50.76,50.99,50.76,50.97,15829.0,50.76,50.99,50.76,50.97,15829.0
2015-06-09 14:30:00,50.93,50.93,50.56,50.61,8787.0,50.93,50.93,50.56,50.61,8787.0
2015-06-09 15:00:00,50.57,50.61,50.51,50.56,11441.0,50.57,50.61,50.51,50.56,11441.0
2015-06-09 15:30:00,50.56,50.61,50.46,50.5,37517.0,50.56,50.61,50.46,50.5,37517.0
2015-06-10 09:30:00,50.75,50.86,50.49,50.83,26345.0,50.75,50.86,50.49,50.83,26345.0
2015-06-10 10:00:00,50.86,51.01,50.76,50.92,21129.0,50.86,51.01,50.76,50.92,21129.0
2015-06-10 10:30:00,50.98,51.47,50.98,51.47,17418.0,50.98,51.47,50.98,51.47,17418.0
2015-06-10 11:00:00,51.47,51.63,51.27,51.48,13296.0,51.47,51.63,51.27,51.48,13296.0
2015-06-10 11:30:00,51.49,51.64,51.37,51.57,24450.0,51.49,51.64,51.37,51.57,24450.0
2015-06-10 12:00:00,51.57,51.6,51.47,51.51,13622.0,51.57,51.6,51.47,51.51,13622.0
2015-06-10 12:30:00,51.52,51.57,51.36,51.36,5910.0,51.52,51.57,51.36,51.36,5910.0
2015-06-10 13:00:00,51.37,51.46,51.36,51.36,4073.0,51.37,51.46,51.36,51.36,4073.0
2015-06-10 13:30:00,51.36,51.42,51.22,51.31,36361.0,51.36,51.42,51.22,51.31,36361.0
2015-06-10 14:00:00,51.23,51.32,51.22,51.32,6405.0,51.23,51.32,51.22,51.32,6405.0
2015-06-10 14:30:00,51.33,51.33,51.15,51.23,8733.0,51.33,51.33,51.15,51.23,8733.0
2015-06-10 15:00:00,51.23,51.28,51.17,51.2,11390.0,51.23,51.28,51.17,51.2,11390.0
2015-06-10 15:30:00,51.2,51.26,51.0,51.01,116645.0,51.2,51.26,51.0,51.01,116645.0
2015-06-11 09:30:00,51.34,51.35,50.94,51.09,4391.0,51.34,51.35,50.94,51.09,4391.0
2015-06-11 10:00:00,51.1,51.1,50.92,50.92,1400.0,51.1,51.1,50.92,50.92,1400.0
2015-06-11 10:30:00,50.92,50.97,50.8,50.92,2300.0,50.92,50.97,50.8,50.92,2300.0
2015-06-11 11:00:00,50.91,50.99,50.76,50.76,6100.0,50.91,50.99,50.76,50.76,6100.0
2015-06-11 11:30:00,50.79,50.89,50.7,50.84,11273.0,50.79,50.89,50.7,50.84,11273.0
2015-06-11 12:00:00,50.79,50.82,50.65,50.73,3351.0,50.79,50.82,50.65,50.73,3351.0
2015-06-11 12:30:00,50.69,50.73,50.63,50.63,2500.0,50.69,50.73,50.63,50.63,2500.0
2015-06-11 13:00:00,50.65,50.75,50.65,50.7,2945.0,50.65,50.75,50.65,50.7,2945.0
2015-06-11 13:30:00,50.72,50.87,50.68,50.85,4776.0,50.72,50.87,50.68,50.85,4776.0
2015-06-11 14:00:00,50.84,50.85,50.79,50.8,3600.0,50.84,50.85,50.79,50.8,3600.0
2015-06-11 14:30:00,50.84,50.86,50.64,50.67,4953.0,50.84,50.86,50.64,50.67,4953.0
2015-06-11 15:00:00,50.68,50.76,50.59,50.61,9869.0,50.68,50.76,50.59,50.61,9869.0
2015-06-11 15:30:00,50.61,50.79,50.59,50.79,40430.0,50.61,50.79,50.59,50.79,40430.0
2015-06-12 09:30:00,50.58,50.76,50.41,50.59,79984.0,50.58,50.76,50.41,50.59,79984.0
2015-06-12 10:00:00,50.59,50.69,50.48,50.57,20111.0,50.59,50.69,50.48,50.57,20111.0
2015-06-12 10:30:00,50.59,50.62,50.48,50.51,18594.0,50.59,50.62,50.48,50.51,18594.0
2015-06-12 11:00:00,50.49,50.63,50.44,50.6,13700.0,50.49,50.63,50.44,50.6,13700.0
2015-06-12 11:30:00,50.6,50.62,50.45,50.5,18682.0,50.6,50.62,50.45,50.5,18682.0
2015-06-12 12:00:00,50.47,50.56,50.43,50.56,3200.0,50.47,50.56,50.43,50.56,3200.0
2015-06-12 12:30:00,50.55,50.6,50.5,50.56,2547.0,50.55,50.6,50.5,50.56,2547.0
2015-06-12 13:00:00,50.53,50.54,50.45,50.54,15709.0,50.53,50.54,50.45,50.54,15709.0
2015-06-12 13:30:00,50.51,50.65,50.51,50.6,6285.0,50.51,50.65,50.51,50.6,6285.0
2015-06-12 14:00:00,50.63,50.68,50.63,50.67,3501.0,50.63,50.68,50.63,50.67,3501.0
2015-06-12 14:30:00,50.67,50.69,50.5,50.5,3766.0,50.67,50.69,50.5,50.5,3766.0
2015-06-12 15:00:00,50.5,50.58,50.5,50.55,4100.0,50.5,50.58,50.5,50.55,4100.0
2015-06-12 15:30:00,50.58,50.69,50.52,50.67,26245.0,50.58,50.69,50.52,50.67,26245.0
2015-06-15 09:30:00,51.17,51.17,50.27,50.35,37160.0,51.17,51.17,50.27,50.35,37160.0
2015-06-15 10:00:00,50.44,50.57,50.39,50.48,12541.0,50.44,50.57,50.39,50.48,12541.0
2015-06-15 10:30:00,50.46,50.47,50.05,50.12,16100.0,50.46,50.47,50.05,50.12,16100.0
2015-06-15 11:00:00,50.11,50.56,50.11,50.44,14084.0,50.11,50.56,50.11,50.44,14084.0
2015-06-15 11:30:00,50.45,50.75,50.35,50.64,21970.0,50.45,50.75,50.35,50.64,21970.0
2015-06-15 12:00:00,50.7,50.75,50.39,50.4,11100.0,50.7,50.75,50.39,50.4,11100.0
2015-06-15 12:30:00,50.47,50.51,50.32,50.42,9689.0,50.47,50.51,50.32,50.42,9689.0
2015-06-15 13:00:00,50.44,50.51,50.36,50.41,10128.0,50.44,50.51,50.36,50.41,10128.0
2015-06-15 13:30:00,50.4,50.48,50.31,50.41,10200.0,50.4,50.48,50.31,50.41,10200.0
2015-06-15 14:00:00,50.43,50.51,50.35,50.41,13644.0,50.43,50.51,50.35,50.41,13644.0
2015-06-15 14:30:00,50.42,50.54,50.37,50.49,19417.0,50.42,50.54,50.37,50.49,19417.0
2015-06-15 15:00:00,50.47,50.52,50.41,50.45,21767.0,50.47,50.52,50.41,50.45,21767.0
2015-06-15 15:30:00,50.43,50.5,50.38,50.44,55774.0,50.43,50.5,50.38,50.44,55774.0
2015-06-16 09:30:00,50.21,50.78,50.06,50.54,24788.0,50.21,50.78,50.06,50.54,24788.0
2015-06-16 10:00:00,50.55,50.61,50.28,50.28,89616.0,50.55,50.61,50.28,50.28,89616.0
2015-06-16 10:30:00,50.2,50.54,50.2,50.52,7193.0,50.2,50.54,50.2,50.52,7193.0
2015-06-16 11:00:00,50.53,50.85,50.53,50.69,15204.0,50.53,50.85,50.53,50.69,15204.0
2015-06-16 11:30:00,50.76,50.79,50.7,50.74,5242.0,50.76,50.79,50.7,50.74,5242.0
2015-06-16 12:00:00,50.77,50.82,50.73,50.76,8300.0,50.77,50.82,50.73,50.76,8300.0
2015-06-16 12:30:00,50.76,50.88,50.74,50.88,8600.0,50.76,50.88,50.74,50.88,8600.0
2015-06-16 13:00:00,50.88,51.01,50.85,50.94,9216.0,50.88,51.01,50.85,50.94,9216.0
2015-06-16 13:30:00,50.96,51.08,50.87,51.07,23112.0,50.96,51.08,50.87,51.07,23112.0
2015-06-16 14:00:00,51.09,51.2,51.07,51.07,13741.0,51.09,51.2,51.07,51.07,13741.0
2015-06-16 14:30:00,51.06,51.12,50.97,51.01,12956.0,51.06,51.12,50.97,51.01,12956.0
2015-06-16 15:00:00,51.01,51.2,50.95,51.18,42897.0,51.01,51.2,50.95,51.18,42897.0
2015-06-16 15:30:00,51.14,51.21,50.99,51.04,40581.0,51.14,51.21,50.99,51.04,40581.0
2015-06-17 09:30:00,51.09,51.44,50.93,51.02,32346.0,51.09,51.44,50.93,51.02,32346.0
2015-06-17 10:00:00,51.07,51.18,50.94,50.97,44685.0,51.07,51.18,50.94,50.97,44685.0
2015-06-17 10:30:00,51.0,51.2,50.95,51.02,31024.0,51.0,51.2,50.95,51.02,31024.0
2015-06-17 11:00:00,51.05,51.16,50.98,51.08,20038.0,51.05,51.16,50.98,51.08,20038.0
2015-06-17 11:30:00,51.12,51.12,50.96,50.97,20265.0,51.12,51.12,50.96,50.97,20265.0
2015-06-17 12:00:00,50.97,51.01,50.76,50.8,10279.0,50.97,51.01,50.76,50.8,10279.0
2015-06-17 12:30:00,50.8,51.09,50.76,50.94,36013.0,50.8,51.09,50.76,50.94,36013.0
2015-06-17 13:00:00,50.94,51.01,50.91,50.97,26175.0,50.94,51.01,50.91,50.97,26175.0
2015-06-17 13:30:00,50.97,50.97,50.79,50.79,24279.0,50.97,50.97,50.79,50.79,24279.0
2015-06-17 14:00:00,50.71,51.02,50.65,50.88,24713.0,50.71,51.02,50.65,50.88,24713.0
2015-06-17 14:30:00,50.84,50.93,50.74,50.85,15632.0,50.84,50.93,50.74,50.85,15632.0
2015-06-17 15:00:00,50.85,50.94,50.54,50.54,35664.0,50.85,50.94,50.54,50.54,35664.0
2015-06-17 15:30:00,50.61,50.77,50.4,50.45,61055.0,50.61,50.77,50.4,50.45,61055.0
2015-06-18 09:30:00,50.42,50.45,50.06,50.2,35378.0,50.42,50.45,50.06,50.2,35378.0
2015-06-18 10:00:00,50.21,50.29,50.0,50.16,28963.0,50.21,50.29,50.0,50.16,28963.0
2015-06-18 10:30:00,50.15,50.49,50.12,50.4,34433.0,50.15,50.49,50.12,50.4,34433.0
2015-06-18 11:00:00,50.4,50.7,50.36,50.6,33723.0,50.4,50.7,50.36,50.6,33723.0
2015-06-18 11:30:00,50.58,50.75,50.47,50.74,14114.0,50.58,50.75,50.47,50.74,14114.0
2015-06-18 12:00:00,50.76,50.84,50.64,50.84,12982.0,50.76,50.84,50.64,50.84,12982.0
2015-06-18 12:30:00,50.85,50.85,50.66,50.69,15421.0,50.85,50.85,50.66,50.69,15421.0
2015-06-18 13:00:00,50.72,50.8,50.46,50.52,13108.0,50.72,50.8,50.46,50.52,13108.0
2015-06-18 13:30:00,50.56,50.76,50.54,50.67,18713.0,50.56,50.76,50.54,50.67,18713.0
2015-06-18 14:00:00,50.68,50.93,50.68,50.8,22473.0,50.68,50.93,50.68,50.8,22473.0
2015-06-18 14:30:00,50.8,50.8,50.65,50.69,26095.0,50.8,50.8,50.65,50.69,26095.0
2015-06-18 15:00:00,50.66,50.8,50.49,50.8,25801.0,50.66,50.8,50.49,50.8,25801.0
2015-06-18 15:30:00,50.8,51.0,50.73,50.82,32875.0,50.8,51.0,50.73,50.82,32875.0
2015-06-19 09:30:00,50.85,50.85,50.36,50.6,100460.0,50.85,50.85,50.36,50.6,100460.0
2015-06-19 10:00:00,50.66,50.71,50.46,50.71,5148.0,50.66,50.71,50.46,50.71,5148.0
2015-06-19 10:30:00,50.68,50.82,50.6,50.71,6320.0,50.68,50.82,50.6,50.71,6320.0
2015-06-19 11:00:00,50.78,51.04,50.78,50.97,17177.0,50.78,51.04,50.78,50.97,17177.0
2015-06-19 11:30:00,51.0,51.08,50.91,50.95,8594.0,51.0,51.08,50.91,50.95,8594.0
2015-06-19 12:00:00,50.99,50.99,50.87,50.98,7208.0,50.99,50.99,50.87,50.98,7208.0
2015-06-19 12:30:00,50.98,51.03,50.93,50.99,5290.0,50.98,51.03,50.93,50.99,5290.0
2015-06-19 13:00:00,51.02,51.1,50.99,51.1,6293.0,51.02,51.1,50.99,51.1,6293.0
2015-06-19 13:30:00,51.1,51.16,50.98,50.98,5969.0,51.1,51.16,50.98,50.98,5969.0
2015-06-19 14:00:00,51.01,51.05,50.95,50.97,8473.0,51.01,51.05,50.95,50.97,8473.0
2015-06-19 14:30:00,50.99,51.05,50.94,51.04,12428.0,50.99,51.05,50.94,51.04,12428.0
2015-06-19 15:00:00,51.02,51.14,51.01,51.09,19311.0,51.02,51.14,51.01,51.09,19311.0
2015-06-19 15:30:00,51.09,51.22,51.04,51.11,68358.0,51.09,51.22,51.04,51.11,68358.0
2015-06-22 09:30:00,51.25,51.5,51.01,51.3,27570.0,51.25,51.5,51.01,51.3,27570.0
2015-06-22 10:00:00,51.19,51.5,51.12,51.36,12800.0,51.19,51.5,51.12,51.36,12800.0
2015-06-22 10:30:00,51.31,51.42,51.06,51.06,14935.0,51.31,51.42,51.06,51.06,14935.0
2015-06-22 11:00:00,51.06,51.19,51.01,51.19,6019.0,51.06,51.19,51.01,51.19,6019.0
2015-06-22 11:30:00,51.16,51.33,51.16,51.25,8995.0,51.16,51.33,51.16,51.25,8995.0
2015-06-22 12:00:00,51.22,51.3,51.09,51.12,7744.0,51.22,51.3,51.09,51.12,7744.0
2015-06-22 12:30:00,51.18,51.48,51.14,51.41,13264.0,51.18,51.48,51.14,51.41,13264.0
2015-06-22 13:00:00,51.4,51.43,51.29,51.38,7930.0,51.4,51.43,51.29,51.38,7930.0
2015-06-22 13:30:00,51.37,51.64,51.3,51.59,25243.0,51.37,51.64,51.3,51.59,25243.0
2015-06-22 14:00:00,51.59,51.72,51.53,51.58,27726.0,51.59,51.72,51.53,51.58,27726.0
2015-06-22 14:30:00,51.56,51.73,51.52,51.73,21861.0,51.56,51.73,51.52,51.73,21861.0
2015-06-22 15:00:00,51.72,51.77,51.63,51.7,15482.0,51.72,51.77,51.63,51.7,15482.0
2015-06-22 15:30:00,51.71,51.84,51.69,51.76,49353.0,51.71,51.84,51.69,51.76,49353.0
2015-06-23 09:30:00,51.85,52.24,51.56,52.13,35608.0,51.85,52.24,51.56,52.13,35608.0
2015-06-23 10:00:00,52.12,52.33,51.96,52.15,120909.0,52.12,52.33,51.96,52.15,120909.0
2015-06-23 10:30:00,52.18,52.34,52.15,52.23,27810.0,52.18,52.34,52.15,52.23,27810.0
2015-06-23 11:00:00,52.25,52.46,52.25,52.4,23243.0,52.25,52.46,52.25,52.4,23243.0
2015-06-23 11:30:00,52.43,52.54,52.41,52.51,33977.0,52.43,52.54,52.41,52.51,33977.0
2015-06-23 12:00:00,52.51,52.6,52.42,52.46,15326.0,52.51,52.6,52.42,52.46,15326.0
2015-06-23 12:30:00,52.46,52.54,52.46,52.5,16515.0,52.46,52.54,52.46,52.5,16515.0
2015-06-23 13:00:00,52.51,52.59,52.49,52.57,11974.0,52.51,52.59,52.49,52.57,11974.0
2015-06-23 13:30:00,52.57,52.66,52.57,52.62,23540.0,52.57,52.66,52.57,52.62,23540.0
2015-06-23 14:00:00,52.62,52.63,52.56,52.59,21031.0,52.62,52.63,52.56,52.59,21031.0
2015-06-23 14:30:00,52.6,52.75,52.56,52.69,39334.0,52.6,52.75,52.56,52.69,39334.0
2015-06-23 15:00:00,52.7,53.31,52.69,53.25,68991.0,52.7,53.31,52.69,53.25,68991.0
2015-06-23 15:30:00,53.28,53.28,52.92,53.21,110182.0,53.28,53.28,52.92,53.21,110182.0
2015-06-24 09:30:00,52.97,53.23,52.73,52.97,11864.0,52.97,53.23,52.73,52.97,11864.0
2015-06-24 10:00:00,52.97,53.15,52.77,52.97,113168.0,52.97,53.15,52.77,52.97,113168.0
2015-06-24 10:30:00,52.99,53.03,52.9,53.0,17100.0,52.99,53.03,52.9,53.0,17100.0
2015-06-24 11:00:00,52.98,53.08,52.95,53.05,14221.0,52.98,53.08,52.95,53.05,14221.0
2015-06-24 11:30:00,53.05,53.11,52.98,53.04,20815.0,53.05,53.11,52.98,53.04,20815.0
2015-06-24 12:00:00,53.02,53.06,52.97,52.98,20430.0,53.02,53.06,52.97,52.98,20430.0
2015-06-24 12:30:00,52.99,53.06,52.96,53.0,24013.0,52.99,53.06,52.96,53.0,24013.0
2015-06-24 13:00:00,53.0,53.09,52.99,53.05,17849.0,53.0,53.09,52.99,53.05,17849.0
2015-06-24 13:30:00,53.03,53.09,53.01,53.03,33043.0,53.03,53.09,53.01,53.03,33043.0
2015-06-24 14:00:00,53.02,53.07,52.99,53.01,28831.0,53.02,53.07,52.99,53.01,28831.0
2015-06-24 14:30:00,53.0,53.16,52.99,53.01,24253.0,53.0,53.16,52.99,53.01,24253.0
2015-06-24 15:00:00,53.01,53.06,52.99,53.02,33076.0,53.01,53.06,52.99,53.02,33076.0
2015-06-24 15:30:00,53.04,53.12,52.99,53.06,75583.0,53.04,53.12,52.99,53.06,75583.0
2015-06-25 09:30:00,53.3,53.4,53.1,53.34,16006.0,53.3,53.4,53.1,53.34,16006.0
2015-06-25 10:00:00,53.27,53.37,53.23,53.25,10252.0,53.27,53.37,53.23,53.25,10252.0
2015-06-25 10:30:00,53.29,53.49,53.05,53.43,13364.0,53.29,53.49,53.05,53.43,13364.0
2015-06-25 11:00:00,53.39,53.6,53.37,53.55,14597.0,53.39,53.6,53.37,53.55,14597.0
2015-06-25 11:30:00,53.59,53.64,53.41,53.53,14770.0,53.59,53.64,53.41,53.53,14770.0
2015-06-25 12:00:00,53.59,53.67,53.51,53.55,12591.0,53.59,53.67,53.51,53.55,12591.0
2015-06-25 12:30:00,53.54,53.69,53.5,53.66,19088.0,53.54,53.69,53.5,53.66,19088.0
2015-06-25 13:00:00,53.7,53.78,53.64,53.74,19738.0,53.7,53.78,53.64,53.74,19738.0
2015-06-25 13:30:00,53.74,53.8,53.73,53.77,20299.0,53.74,53.8,53.73,53.77,20299.0
2015-06-25 14:00:00,53.75,53.83,53.61,53.65,37182.0,53.75,53.83,53.61,53.65,37182.0
2015-06-25 14:30:00,53.65,53.65,53.54,53.57,17997.0,53.65,53.65,53.54,53.57,17997.0
2015-06-25 15:00:00,53.59,53.77,53.57,53.63,26467.0,53.59,53.77,53.57,53.63,26467.0
2015-06-25 15:30:00,53.63,53.86,53.57,53.79,82357.0,53.63,53.86,53.57,53.79,82357.0
2015-06-26 09:30:00,53.77,53.97,53.65,53.96,44775.0,53.77,53.97,53.65,53.96,44775.0
2015-06-26 10:00:00,53.97,53.99,53.78,53.82,62069.0,53.97,53.99,53.78,53.82,62069.0
2015-06-26 10:30:00,53.88,53.98,53.8,53.85,19593.0,53.88,53.98,53.8,53.85,19593.0
2015-06-26 11:00:00,53.84,53.99,53.77,53.97,18365.0,53.84,53.99,53.77,53.97,18365.0
2015-06-26 11:30:00,53.97,53.98,53.88,53.9,15001.0,53.97,53.98,53.88,53.9,15001.0
2015-06-26 12:00:00,53.93,53.95,53.84,53.9,20517.0,53.93,53.95,53.84,53.9,20517.0
2015-06-26 12:30:00,53.91,53.98,53.77,53.8,27212.0,53.91,53.98,53.77,53.8,27212.0
2015-06-26 13:00:00,53.77,53.83,53.77,53.79,23195.0,53.77,53.83,53.77,53.79,23195.0
2015-06-26 13:30:00,53.81,54.2,53.77,54.01,33045.0,53.81,54.2,53.77,54.01,33045.0
2015-06-26 14:00:00,54.01,54.23,53.96,54.22,42325.0,54.01,54.23,53.96,54.22,42325.0
2015-06-26 14:30:00,54.21,54.28,54.08,54.16,37247.0,54.21,54.28,54.08,54.16,37247.0
2015-06-26 15:00:00,54.18,54.27,54.11,54.18,37787.0,54.18,54.27,54.11,54.18,37787.0
2015-06-26 15:30:00,54.19,54.64,54.11,54.6,185794.0,54.19,54.64,54.11,54.6,185794.0
2015-06-29 09:30:00,53.34,54.15,53.34,53.91,17327.0,53.34,54.15,53.34,53.91,17327.0
2015-06-29 10:00:00,53.89,54.14,53.83,53.95,29037.0,53.89,54.14,53.83,53.95,29037.0
2015-06-29 10:30:00,53.97,54.01,53.85,53.92,29236.0,53.97,54.01,53.85,53.92,29236.0
2015-06-29 11:00:00,53.91,53.96,53.64,53.76,63569.0,53.91,53.96,53.64,53.76,63569.0
2015-06-29 11:30:00,53.69,53.75,53.19,53.23,14532.0,53.69,53.75,53.19,53.23,14532.0
2015-06-29 12:00:00,53.24,53.42,53.18,53.24,16050.0,53.24,53.42,53.18,53.24,16050.0
2015-06-29 12:30:00,53.22,53.24,53.0,53.04,7098.0,53.22,53.24,53.0,53.04,7098.0
2015-06-29 13:00:00,53.03,53.09,52.94,53.04,9050.0,53.03,53.09,52.94,53.04,9050.0
2015-06-29 13:30:00,53.02,53.13,53.0,53.13,9589.0,53.02,53.13,53.0,53.13,9589.0
2015-06-29 14:00:00,53.1,53.59,53.1,53.31,65293.0,53.1,53.59,53.1,53.31,65293.0
2015-06-29 14:30:00,53.26,53.28,53.0,53.0,22627.0,53.26,53.28,53.0,53.0,22627.0
2015-06-29 15:00:00,53.02,53.15,52.92,53.02,55975.0,53.02,53.15,52.92,53.02,55975.0
2015-06-29 15:30:00,53.0,53.14,52.86,52.94,90432.0,53.0,53.14,52.86,52.94,90432.0
2015-06-30 09:30:00,53.0,53.12,52.81,52.81,45046.0,53.0,53.12,52.81,52.81,45046.0
2015-06-30 10:00:00,52.82,52.86,52.67,52.77,6630.0,52.82,52.86,52.67,52.77,6630.0
2015-06-30 10:30:00,52.85,53.13,52.85,53.13,5365.0,52.85,53.13,52.85,53.13,5365.0
2015-06-30 11:00:00,53.1,53.1,52.92,52.92,11376.0,53.1,53.1,52.92,52.92,11376.0
2015-06-30 11:30:00,52.86,52.89,52.75,52.87,9332.0,52.86,52.89,52.75,52.87,9332.0
2015-06-30 12:00:00,52.86,53.0,52.68,52.7,6574.0,52.86,53.0,52.68,52.7,6574.0
2015-06-30 12:30:00,52.73,52.88,52.73,52.88,3800.0,52.73,52.88,52.73,52.88,3800.0
2015-06-30 13:00:00,52.84,53.01,52.82,52.87,9850.0,52.84,53.01,52.82,52.87,9850.0
2015-06-30 13:30:00,52.84,53.01,52.84,52.96,15554.0,52.84,53.01,52.84,52.96,15554.0
2015-06-30 14:00:00,52.94,53.05,52.86,52.89,22047.0,52.94,53.05,52.86,52.89,22047.0
2015-06-30 14:30:00,52.89,53.04,52.84,53.01,18609.0,52.89,53.04,52.84,53.01,18609.0
2015-06-30 15:00:00,53.0,53.04,52.9,53.0,25612.0,53.0,53.04,52.9,53.0,25612.0
2015-06-30 15:30:00,53.0,53.04,52.92,52.94,96168.0,53.0,53.04,52.92,52.94,96168.0
2015-07-01 09:30:00,53.43,53.5,53.19,53.37,12105.0,53.43,53.5,53.19,53.37,12105.0
2015-07-01 10:00:00,53.39,53.6,53.32,53.46,16287.0,53.39,53.6,53.32,53.46,16287.0
2015-07-01 10:30:00,53.45,53.5,53.35,53.46,12911.0,53.45,53.5,53.35,53.46,12911.0
2015-07-01 11:00:00,53.49,53.56,53.43,53.56,8035.0,53.49,53.56,53.43,53.56,8035.0
2015-07-01 11:30:00,53.56,53.64,53.48,53.58,11415.0,53.56,53.64,53.48,53.58,11415.0
2015-07-01 12:00:00,53.58,53.62,53.34,53.36,15605.0,53.58,53.62,53.34,53.36,15605.0
2015-07-01 12:30:00,53.35,53.35,53.1,53.15,13864.0,53.35,53.35,53.1,53.15,13864.0
2015-07-01 13:00:00,53.12,53.19,53.0,53.1,9048.0,53.12,53.19,53.0,53.1,9048.0
2015-07-01 13:30:00,53.06,53.26,53.01,53.19,8732.0,53.06,53.26,53.01,53.19,8732.0
2015-07-01 14:00:00,53.13,53.14,52.99,52.99,10933.0,53.13,53.14,52.99,52.99,10933.0
2015-07-01 14:30:00,52.99,53.07,52.91,53.0,12445.0,52.99,53.07,52.91,53.0,12445.0
2015-07-01 15:00:00,53.0,53.19,53.0,53.13,37436.0,53.0,53.19,53.0,53.13,37436.0
2015-07-01 15:30:00,53.14,53.26,53.02,53.23,52515.0,53.14,53.26,53.02,53.23,52515.0
2015-07-02 09:30:00,53.42,53.42,52.78,52.95,31159.0,53.42,53.42,52.78,52.95,31159.0
2015-07-02 10:00:00,53.02,53.2,52.99,53.2,6700.0,53.02,53.2,52.99,53.2,6700.0
2015-07-02 10:30:00,53.21,53.26,52.97,53.19,12940.0,53.21,53.26,52.97,53.19,12940.0
2015-07-02 11:00:00,53.21,53.26,53.08,53.13,5344.0,53.21,53.26,53.08,53.13,5344.0
2015-07-02 11:30:00,53.1,53.11,52.82,52.93,11201.0,53.1,53.11,52.82,52.93,11201.0
2015-07-02 12:00:00,52.96,53.08,52.82,52.95,26629.0,52.96,53.08,52.82,52.95,26629.0
2015-07-02 12:30:00,52.96,52.96,52.79,52.92,14100.0,52.96,52.96,52.79,52.92,14100.0
2015-07-02 13:00:00,52.87,52.93,52.79,52.87,15200.0,52.87,52.93,52.79,52.87,15200.0
2015-07-02 13:30:00,52.92,52.92,52.7,52.77,13019.0,52.92,52.92,52.7,52.77,13019.0
2015-07-02 14:00:00,52.75,52.99,52.71,52.93,8755.0,52.75,52.99,52.71,52.93,8755.0
2015-07-02 14:30:00,52.97,53.01,52.8,52.97,12365.0,52.97,53.01,52.8,52.97,12365.0
2015-07-02 15:00:00,52.97,53.17,52.89,53.13,12000.0,52.97,53.17,52.89,53.13,12000.0
2015-07-02 15:30:00,53.18,53.22,53.08,53.12,43795.0,53.18,53.22,53.08,53.12,43795.0
2015-07-06 09:30:00,52.53,52.88,52.51,52.77,26549.0,52.53,52.88,52.51,52.77,26549.0
2015-07-06 10:00:00,52.85,53.35,52.78,53.3,12889.0,52.85,53.35,52.78,53.3,12889.0
2015-07-06 10:30:00,53.24,53.78,53.24,53.27,18619.0,53.24,53.78,53.24,53.27,18619.0
2015-07-06 11:00:00,53.32,53.37,53.1,53.1,12598.0,53.32,53.37,53.1,53.1,12598.0
2015-07-06 11:30:00,53.16,53.24,52.94,53.02,18344.0,53.16,53.24,52.94,53.02,18344.0
2015-07-06 12:00:00,52.98,53.12,52.96,53.05,7838.0,52.98,53.12,52.96,53.05,7838.0
2015-07-06 12:30:00,53.01,53.14,52.99,53.13,28114.0,53.01,53.14,52.99,53.13,28114.0
2015-07-06 13:00:00,53.1,53.13,52.91,53.04,13222.0,53.1,53.13,52.91,53.04,13222.0
2015-07-06 13:30:00,53.0,53.06,52.96,52.96,9877.0,53.0,53.06,52.96,52.96,9877.0
2015-07-06 14:00:00,52.96,53.03,52.92,52.98,18355.0,52.96,53.03,52.92,52.98,18355.0
2015-07-06 14:30:00,52.94,53.03,52.81,52.82,12266.0,52.94,53.03,52.81,52.82,12266.0
2015-07-06 15:00:00,52.84,52.88,52.72,52.83,13401.0,52.84,52.88,52.72,52.83,13401.0
2015-07-06 15:30:00,52.85,53.27,52.84,53.23,63296.0,52.85,53.27,52.84,53.23,63296.0
2015-07-07 09:30:00,53.14,53.14,52.77,52.77,26186.0,53.14,53.14,52.77,52.77,26186.0
2015-07-07 10:00:00,52.76,53.22,52.73,52.93,38945.0,52.76,53.22,52.73,52.93,38945.0
2015-07-07 10:30:00,52.89,53.17,52.76,52.98,24637.0,52.89,53.17,52.76,52.98,24637.0
2015-07-07 11:00:00,52.89,52.99,52.71,52.9,23229.0,52.89,52.99,52.71,52.9,23229.0
2015-07-07 11:30:00,52.83,53.21,52.73,53.12,19438.0,52.83,53.21,52.73,53.12,19438.0
2015-07-07 12:00:00,53.1,53.21,53.02,53.17,11204.0,53.1,53.21,53.02,53.17,11204.0
2015-07-07 12:30:00,53.15,53.63,53.15,53.63,20292.0,53.15,53.63,53.15,53.63,20292.0
2015-07-07 13:00:00,53.62,53.65,53.31,53.48,14607.0,53.62,53.65,53.31,53.48,14607.0
2015-07-07 13:30:00,53.42,53.57,53.4,53.53,11973.0,53.42,53.57,53.4,53.53,11973.0
2015-07-07 14:00:00,53.48,53.48,53.33,53.36,13531.0,53.48,53.48,53.33,53.36,13531.0
2015-07-07 14:30:00,53.34,53.73,53.31,53.73,13241.0,53.34,53.73,53.31,53.73,13241.0
2015-07-07 15:00:00,53.73,54.07,53.69,54.03,36318.0,53.73,54.07,53.69,54.03,36318.0
2015-07-07 15:30:00,54.05,54.34,54.04,54.26,82108.0,54.05,54.34,54.04,54.26,82108.0
2015-07-08 09:30:00,53.95,54.26,53.85,54.07,25489.0,53.95,54.26,53.85,54.07,25489.0
2015-07-08 10:00:00,54.01,54.12,53.9,54.0,39113.0,54.01,54.12,53.9,54.0,39113.0
2015-07-08 10:30:00,54.01,54.37,53.95,54.37,25975.0,54.01,54.37,53.95,54.37,25975.0
2015-07-08 11:00:00,54.29,54.3,53.76,53.98,12335.0,54.29,54.3,53.76,53.98,12335.0
2015-07-08 11:30:00,53.98,54.04,53.87,53.97,15797.0,53.98,54.04,53.87,53.97,15797.0
2015-07-08 12:00:00,53.98,54.06,53.79,53.83,6900.0,53.98,54.06,53.79,53.83,6900.0
2015-07-08 12:30:00,53.8,54.04,53.73,54.0,23724.0,53.8,54.04,53.73,54.0,23724.0
2015-07-08 13:00:00,53.92,53.96,53.69,53.74,9594.0,53.92,53.96,53.69,53.74,9594.0
2015-07-08 13:30:00,53.79,53.84,53.67,53.73,8190.0,53.79,53.84,53.67,53.73,8190.0
2015-07-08 14:00:00,53.73,53.84,53.63,53.79,17049.0,53.73,53.84,53.63,53.79,17049.0
2015-07-08 14:30:00,53.8,53.9,53.42,53.57,13077.0,53.8,53.9,53.42,53.57,13077.0
2015-07-08 15:00:00,53.58,53.88,53.51,53.73,22900.0,53.58,53.88,53.51,53.73,22900.0
2015-07-08 15:30:00,53.75,53.95,53.63,53.82,46096.0,53.75,53.95,53.63,53.82,46096.0
2015-07-09 09:30:00,54.49,56.23,54.25,56.14,100757.0,54.49,56.23,54.25,56.14,100757.0
2015-07-09 10:00:00,56.21,56.69,56.04,56.12,61262.0,56.21,56.69,56.04,56.12,61262.0
2015-07-09 10:30:00,56.12,56.55,56.12,56.51,33280.0,56.12,56.55,56.12,56.51,33280.0
2015-07-09 11:00:00,56.48,57.14,56.47,57.1,59326.0,56.48,57.14,56.47,57.1,59326.0
2015-07-09 11:30:00,57.08,57.25,56.79,57.07,60113.0,57.08,57.25,56.79,57.07,60113.0
2015-07-09 12:00:00,57.01,57.16,56.76,56.82,22945.0,57.01,57.16,56.76,56.82,22945.0
2015-07-09 12:30:00,56.8,56.8,56.44,56.48,18657.0,56.8,56.8,56.44,56.48,18657.0
2015-07-09 13:00:00,56.46,56.53,56.17,56.2,25689.0,56.46,56.53,56.17,56.2,25689.0
2015-07-09 13:30:00,56.2,56.3,56.14,56.25,28545.0,56.2,56.3,56.14,56.25,28545.0
2015-07-09 14:00:00,56.25,56.33,56.12,56.29,61500.0,56.25,56.33,56.12,56.29,61500.0
2015-07-09 14:30:00,56.3,56.36,56.11,56.16,50377.0,56.3,56.36,56.11,56.16,50377.0
2015-07-09 15:00:00,56.19,56.33,56.05,56.32,38674.0,56.19,56.33,56.05,56.32,38674.0
2015-07-09 15:30:00,56.3,56.54,56.26,56.3,70355.0,56.3,56.54,56.26,56.3,70355.0
2015-07-10 09:30:00,56.95,57.05,56.08,56.2,27915.0,56.95,57.05,56.08,56.2,27915.0
2015-07-10 10:00:00,56.2,56.39,55.71,55.77,29519.0,56.2,56.39,55.71,55.77,29519.0
2015-07-10 10:30:00,55.77,55.81,55.5,55.71,17438.0,55.77,55.81,55.5,55.71,17438.0
2015-07-10 11:00:00,55.66,55.73,55.57,55.63,25554.0,55.66,55.73,55.57,55.63,25554.0
2015-07-10 11:30:00,55.65,55.9,55.56,55.86,22714.0,55.65,55.9,55.56,55.86,22714.0
2015-07-10 12:00:00,55.88,56.06,55.87,56.06,19346.0,55.88,56.06,55.87,56.06,19346.0
2015-07-10 12:30:00,56.05,56.12,55.99,56.12,10996.0,56.05,56.12,55.99,56.12,10996.0
2015-07-10 13:00:00,56.11,56.22,56.06,56.22,12930.0,56.11,56.22,56.06,56.22,12930.0
2015-07-10 13:30:00,56.19,56.21,55.87,55.87,19470.0,56.19,56.21,55.87,55.87,19470.0
2015-07-10 14:00:00,55.91,55.96,55.84,55.92,22557.0,55.91,55.96,55.84,55.92,22557.0
2015-07-10 14:30:00,55.89,56.3,55.88,56.26,26615.0,55.89,56.3,55.88,56.26,26615.0
2015-07-10 15:00:00,56.25,56.33,56.18,56.24,21547.0,56.25,56.33,56.18,56.24,21547.0
2015-07-10 15:30:00,56.24,56.35,56.23,56.23,47452.0,56.24,56.35,56.23,56.23,47452.0
2015-07-13 09:30:00,56.22,56.89,56.22,56.47,29649.0,56.22,56.89,56.22,56.47,29649.0
2015-07-13 10:00:00,56.52,56.69,56.42,56.49,19361.0,56.52,56.69,56.42,56.49,19361.0
2015-07-13 10:30:00,56.49,56.7,56.46,56.6,11842.0,56.49,56.7,56.46,56.6,11842.0
2015-07-13 11:00:00,56.62,56.82,56.56,56.79,34018.0,56.62,56.82,56.56,56.79,34018.0
2015-07-13 11:30:00,56.8,57.0,56.79,56.87,15883.0,56.8,57.0,56.79,56.87,15883.0
2015-07-13 12:00:00,56.84,56.85,56.7,56.83,12837.0,56.84,56.85,56.7,56.83,12837.0
2015-07-13 12:30:00,56.83,56.87,56.6,56.74,22944.0,56.83,56.87,56.6,56.74,22944.0
2015-07-13 13:00:00,56.72,56.78,56.66,56.75,17170.0,56.72,56.78,56.66,56.75,17170.0
2015-07-13 13:30:00,56.72,56.77,56.56,56.6,115459.0,56.72,56.77,56.56,56.6,115459.0
2015-07-13 14:00:00,56.58,56.63,56.56,56.59,52416.0,56.58,56.63,56.56,56.59,52416.0
2015-07-13 14:30:00,56.59,56.62,56.52,56.59,62309.0,56.59,56.62,56.52,56.59,62309.0
2015-07-13 15:00:00,56.59,56.63,56.57,56.57,61094.0,56.59,56.63,56.57,56.57,61094.0
2015-07-13 15:30:00,56.57,56.6,56.46,56.5,43635.0,56.57,56.6,56.46,56.5,43635.0
2015-07-14 09:30:00,56.5,56.87,56.11,56.82,16550.0,56.5,56.87,56.11,56.82,16550.0
2015-07-14 10:00:00,56.78,56.81,56.53,56.54,25467.0,56.78,56.81,56.53,56.54,25467.0
2015-07-14 10:30:00,56.62,56.63,56.52,56.56,13415.0,56.62,56.63,56.52,56.56,13415.0
2015-07-14 11:00:00,56.59,56.63,56.52,56.54,8444.0,56.59,56.63,56.52,56.54,8444.0
2015-07-14 11:30:00,56.57,56.59,56.47,56.5,13530.0,56.57,56.59,56.47,56.5,13530.0
2015-07-14 12:00:00,56.5,56.53,56.45,56.49,9355.0,56.5,56.53,56.45,56.49,9355.0
2015-07-14 12:30:00,56.47,56.53,56.47,56.49,4397.0,56.47,56.53,56.47,56.49,4397.0
2015-07-14 13:00:00,56.51,56.51,56.38,56.41,18240.0,56.51,56.51,56.38,56.41,18240.0
2015-07-14 13:30:00,56.45,56.5,56.43,56.43,6385.0,56.45,56.5,56.43,56.43,6385.0
2015-07-14 14:00:00,56.44,56.48,56.38,56.39,14297.0,56.44,56.48,56.38,56.39,14297.0
2015-07-14 14:30:00,56.4,56.46,56.36,56.4,16594.0,56.4,56.46,56.36,56.4,16594.0
2015-07-14 15:00:00,56.39,56.8,56.37,56.74,98984.0,56.39,56.8,56.37,56.74,98984.0
2015-07-14 15:30:00,56.74,56.76,56.65,56.65,44764.0,56.74,56.76,56.65,56.65,44764.0
2015-07-15 09:30:00,56.68,56.82,56.39,56.62,70482.0,56.68,56.82,56.39,56.62,70482.0
2015-07-15 10:00:00,56.59,56.85,56.56,56.81,18831.0,56.59,56.85,56.56,56.81,18831.0
2015-07-15 10:30:00,56.82,56.85,56.57,56.71,43719.0,56.82,56.85,56.57,56.71,43719.0
2015-07-15 11:00:00,56.75,56.78,56.56,56.6,50056.0,56.75,56.78,56.56,56.6,50056.0
2015-07-15 11:30:00,56.59,56.69,56.56,56.6,4435.0,56.59,56.69,56.56,56.6,4435.0
2015-07-15 12:00:00,56.59,56.64,56.43,56.44,8317.0,56.59,56.64,56.43,56.44,8317.0
2015-07-15 12:30:00,56.46,56.48,56.37,56.45,18871.0,56.46,56.48,56.37,56.45,18871.0
2015-07-15 13:00:00,56.47,56.49,56.4,56.44,10283.0,56.47,56.49,56.4,56.44,10283.0
2015-07-15 13:30:00,56.41,56.46,56.38,56.41,10586.0,56.41,56.46,56.38,56.41,10586.0
2015-07-15 14:00:00,56.41,56.46,56.28,56.38,23294.0,56.41,56.46,56.28,56.38,23294.0
2015-07-15 14:30:00,56.36,56.4,56.3,56.36,9000.0,56.36,56.4,56.3,56.36,9000.0
2015-07-15 15:00:00,56.34,56.4,56.17,56.25,12881.0,56.34,56.4,56.17,56.25,12881.0
2015-07-15 15:30:00,56.25,56.4,56.23,56.32,35649.0,56.25,56.4,56.23,56.32,35649.0
2015-07-16 09:30:00,56.51,56.57,56.32,56.45,33365.0,56.51,56.57,56.32,56.45,33365.0
2015-07-16 10:00:00,56.53,56.53,56.4,56.46,14308.0,56.53,56.53,56.4,56.46,14308.0
2015-07-16 10:30:00,56.49,56.51,56.44,56.48,18201.0,56.49,56.51,56.44,56.48,18201.0
2015-07-16 11:00:00,56.49,56.53,56.46,56.52,23750.0,56.49,56.53,56.46,56.52,23750.0
2015-07-16 11:30:00,56.52,56.52,56.45,56.46,16647.0,56.52,56.52,56.45,56.46,16647.0
2015-07-16 12:00:00,56.45,56.54,56.45,56.48,27501.0,56.45,56.54,56.45,56.48,27501.0
2015-07-16 12:30:00,56.47,56.49,56.37,56.4,7802.0,56.47,56.49,56.37,56.4,7802.0
2015-07-16 13:00:00,56.4,56.5,56.37,56.5,9809.0,56.4,56.5,56.37,56.5,9809.0
2015-07-16 13:30:00,56.5,56.51,56.44,56.46,15639.0,56.5,56.51,56.44,56.46,15639.0
2015-07-16 14:00:00,56.47,56.52,56.45,56.5,16669.0,56.47,56.52,56.45,56.5,16669.0
2015-07-16 14:30:00,56.49,56.53,56.49,56.5,33044.0,56.49,56.53,56.49,56.5,33044.0
2015-07-16 15:00:00,56.49,56.53,56.48,56.51,96053.0,56.49,56.53,56.48,56.51,96053.0
2015-07-16 15:30:00,56.51,56.57,56.4,56.43,122929.0,56.51,56.57,56.4,56.43,122929.0
2015-07-17 09:30:00,56.49,57.47,55.64,57.42,55645.0,56.49,57.47,55.64,57.42,55645.0
2015-07-17 10:00:00,57.37,57.89,57.15,57.28,53507.0,57.37,57.89,57.15,57.28,53507.0
2015-07-17 10:30:00,57.27,57.44,57.27,57.35,12310.0,57.27,57.44,57.27,57.35,12310.0
2015-07-17 11:00:00,57.4,57.4,57.04,57.09,16920.0,57.4,57.4,57.04,57.09,16920.0
2015-07-17 11:30:00,57.1,57.12,56.57,56.59,27942.0,57.1,57.12,56.57,56.59,27942.0
2015-07-17 12:00:00,56.59,56.76,56.55,56.55,8319.0,56.59,56.76,56.55,56.55,8319.0
2015-07-17 12:30:00,56.55,56.55,56.46,56.46,6800.0,56.55,56.55,56.46,56.46,6800.0
2015-07-17 13:00:00,56.45,56.54,56.4,56.43,7845.0,56.45,56.54,56.4,56.43,7845.0
2015-07-17 13:30:00,56.43,56.51,56.36,56.47,7761.0,56.43,56.51,56.36,56.47,7761.0
2015-07-17 14:00:00,56.48,56.7,56.48,56.65,5600.0,56.48,56.7,56.48,56.65,5600.0
2015-07-17 14:30:00,56.67,56.83,56.62,56.82,8429.0,56.67,56.83,56.62,56.82,8429.0
2015-07-17 15:00:00,56.76,56.76,56.57,56.63,12474.0,56.76,56.76,56.57,56.63,12474.0
2015-07-17 15:30:00,56.61,56.8,56.61,56.72,29436.0,56.61,56.8,56.61,56.72,29436.0
2015-07-20 09:30:00,56.92,57.46,56.7,57.39,22480.0,56.92,57.46,56.7,57.39,22480.0
2015-07-20 10:00:00,57.36,57.4,57.01,57.2,11200.0,57.36,57.4,57.01,57.2,11200.0
2015-07-20 10:30:00,57.19,57.44,57.1,57.4,25800.0,57.19,57.44,57.1,57.4,25800.0
2015-07-20 11:00:00,57.44,57.66,57.42,57.65,39309.0,57.44,57.66,57.42,57.65,39309.0
2015-07-20 11:30:00,57.65,57.95,57.64,57.8,40455.0,57.65,57.95,57.64,57.8,40455.0
2015-07-20 12:00:00,57.8,57.9,57.74,57.85,11050.0,57.8,57.9,57.74,57.85,11050.0
2015-07-20 12:30:00,57.86,57.91,57.83,57.87,8036.0,57.86,57.91,57.83,57.87,8036.0
2015-07-20 13:00:00,57.88,57.91,57.66,57.77,9220.0,57.88,57.91,57.66,57.77,9220.0
2015-07-20 13:30:00,57.71,57.83,57.67,57.76,19500.0,57.71,57.83,57.67,57.76,19500.0
2015-07-20 14:00:00,57.76,58.02,57.75,57.94,66459.0,57.76,58.02,57.75,57.94,66459.0
2015-07-20 14:30:00,57.94,58.08,57.92,58.0,19930.0,57.94,58.08,57.92,58.0,19930.0
2015-07-20 15:00:00,57.98,58.03,57.93,57.99,48990.0,57.98,58.03,57.93,57.99,48990.0
2015-07-20 15:30:00,57.98,58.18,57.84,57.94,88694.0,57.98,58.18,57.84,57.94,88694.0
2015-07-21 09:30:00,57.83,58.17,57.63,58.01,14488.0,57.83,58.17,57.63,58.01,14488.0
2015-07-21 10:00:00,58.03,58.11,58.0,58.01,19816.0,58.03,58.11,58.0,58.01,19816.0
2015-07-21 10:30:00,58.02,58.03,57.43,57.45,67495.0,58.02,58.03,57.43,57.45,67495.0
2015-07-21 11:00:00,57.44,57.44,56.93,57.23,14892.0,57.44,57.44,56.93,57.23,14892.0
2015-07-21 11:30:00,57.22,57.26,57.01,57.17,11125.0,57.22,57.26,57.01,57.17,11125.0
2015-07-21 12:00:00,57.17,57.54,57.17,57.54,10522.0,57.17,57.54,57.17,57.54,10522.0
2015-07-21 12:30:00,57.54,57.68,57.49,57.55,12065.0,57.54,57.68,57.49,57.55,12065.0
2015-07-21 13:00:00,57.55,57.56,57.25,57.34,10786.0,57.55,57.56,57.25,57.34,10786.0
2015-07-21 13:30:00,57.35,57.37,57.15,57.19,18035.0,57.35,57.37,57.15,57.19,18035.0
2015-07-21 14:00:00,57.17,57.52,57.08,57.46,11603.0,57.17,57.52,57.08,57.46,11603.0
2015-07-21 14:30:00,57.43,57.51,57.37,57.51,8558.0,57.43,57.51,57.37,57.51,8558.0
2015-07-21 15:00:00,57.49,57.52,57.3,57.35,11808.0,57.49,57.52,57.3,57.35,11808.0
2015-07-21 15:30:00,57.41,57.43,57.33,57.41,25486.0,57.41,57.43,57.33,57.41,25486.0
2015-07-22 09:30:00,57.2,57.59,56.98,57.52,12412.0,57.2,57.59,56.98,57.52,12412.0
2015-07-22 10:00:00,57.56,57.56,57.38,57.42,4500.0,57.56,57.56,57.38,57.42,4500.0
2015-07-22 10:30:00,57.43,57.43,57.08,57.29,3225.0,57.43,57.43,57.08,57.29,3225.0
2015-07-22 11:00:00,57.31,57.31,57.14,57.24,23400.0,57.31,57.31,57.14,57.24,23400.0
2015-07-22 11:30:00,57.24,57.5,57.24,57.5,4953.0,57.24,57.5,57.24,57.5,4953.0
2015-07-22 12:00:00,57.52,57.57,57.36,57.56,9585.0,57.52,57.57,57.36,57.56,9585.0
2015-07-22 12:30:00,57.56,57.74,57.55,57.74,12624.0,57.56,57.74,57.55,57.74,12624.0
2015-07-22 13:00:00,57.68,57.95,57.68,57.89,19506.0,57.68,57.95,57.68,57.89,19506.0
2015-07-22 13:30:00,57.89,58.06,57.86,58.05,12636.0,57.89,58.06,57.86,58.05,12636.0
2015-07-22 14:00:00,58.02,58.05,57.78,57.89,32388.0,58.02,58.05,57.78,57.89,32388.0
2015-07-22 14:30:00,57.88,57.91,57.79,57.84,21700.0,57.88,57.91,57.79,57.84,21700.0
2015-07-22 15:00:00,57.79,57.79,57.5,57.55,5758.0,57.79,57.79,57.5,57.55,5758.0
2015-07-22 15:30:00,57.52,57.54,57.38,57.48,15671.0,57.52,57.54,57.38,57.48,15671.0
2015-07-23 09:30:00,58.22,60.22,58.22,59.88,128643.0,58.22,60.22,58.22,59.88,128643.0
2015-07-23 10:00:00,59.85,60.77,59.85,60.35,77385.0,59.85,60.77,59.85,60.35,77385.0
2015-07-23 10:30:00,60.33,60.73,60.14,60.72,81309.0,60.33,60.73,60.14,60.72,81309.0
2015-07-23 11:00:00,60.72,60.86,60.51,60.55,39602.0,60.72,60.86,60.51,60.55,39602.0
2015-07-23 11:30:00,60.53,60.79,60.37,60.38,101592.0,60.53,60.79,60.37,60.38,101592.0
2015-07-23 12:00:00,60.45,60.49,59.65,59.83,102906.0,60.45,60.49,59.65,59.83,102906.0
2015-07-23 12:30:00,59.86,60.01,59.8,59.92,21097.0,59.86,60.01,59.8,59.92,21097.0
2015-07-23 13:00:00,59.86,59.99,59.83,59.95,18270.0,59.86,59.99,59.83,59.95,18270.0
2015-07-23 13:30:00,59.96,60.17,59.88,59.97,46044.0,59.96,60.17,59.88,59.97,46044.0
2015-07-23 14:00:00,59.98,60.28,59.98,60.27,34845.0,59.98,60.28,59.98,60.27,34845.0
2015-07-23 14:30:00,60.27,60.28,59.98,60.06,92049.0,60.27,60.28,59.98,60.06,92049.0
2015-07-23 15:00:00,60.05,60.29,59.99,60.25,87598.0,60.05,60.29,59.99,60.25,87598.0
2015-07-23 15:30:00,60.24,60.33,60.05,60.07,114888.0,60.24,60.33,60.05,60.07,114888.0
2015-07-24 09:30:00,59.95,60.42,59.86,60.42,11530.0,59.95,60.42,59.86,60.42,11530.0
2015-07-24 10:00:00,60.32,60.41,59.96,60.06,8083.0,60.32,60.41,59.96,60.06,8083.0
2015-07-24 10:30:00,59.99,60.13,59.92,60.01,17835.0,59.99,60.13,59.92,60.01,17835.0
2015-07-24 11:00:00,59.99,60.02,59.85,59.96,30139.0,59.99,60.02,59.85,59.96,30139.0
2015-07-24 11:30:00,59.97,60.03,59.7,59.74,60694.0,59.97,60.03,59.7,59.74,60694.0
2015-07-24 12:00:00,59.71,59.71,59.47,59.5,6250.0,59.71,59.71,59.47,59.5,6250.0
2015-07-24 12:30:00,59.55,59.55,59.34,59.34,6564.0,59.55,59.55,59.34,59.34,6564.0
2015-07-24 13:00:00,59.34,59.34,59.06,59.06,13303.0,59.34,59.34,59.06,59.06,13303.0
2015-07-24 13:30:00,59.08,59.09,58.83,58.96,16414.0,59.08,59.09,58.83,58.96,16414.0
2015-07-24 14:00:00,58.96,59.0,58.76,58.85,8300.0,58.96,59.0,58.76,58.85,8300.0
2015-07-24 14:30:00,58.88,59.18,58.88,59.18,24034.0,58.88,59.18,58.88,59.18,24034.0
2015-07-24 15:00:00,59.15,59.6,59.14,59.5,45242.0,59.15,59.6,59.14,59.5,45242.0
2015-07-24 15:30:00,59.48,59.51,59.2,59.36,53592.0,59.48,59.51,59.2,59.36,53592.0
2015-07-27 09:30:00,58.87,59.74,58.19,59.01,85961.0,58.87,59.74,58.19,59.01,85961.0
2015-07-27 10:00:00,59.02,59.11,58.55,58.67,19183.0,59.02,59.11,58.55,58.67,19183.0
2015-07-27 10:30:00,58.75,59.22,58.75,59.22,14769.0,58.75,59.22,58.75,59.22,14769.0
2015-07-27 11:00:00,59.17,59.33,58.92,59.0,21073.0,59.17,59.33,58.92,59.0,21073.0
2015-07-27 11:30:00,58.97,59.27,58.95,59.24,66115.0,58.97,59.27,58.95,59.24,66115.0
2015-07-27 12:00:00,59.27,59.28,58.9,58.9,20780.0,59.27,59.28,58.9,58.9,20780.0
2015-07-27 12:30:00,58.93,58.94,58.66,58.68,9047.0,58.93,58.94,58.66,58.68,9047.0
2015-07-27 13:00:00,58.67,59.16,58.63,59.16,25856.0,58.67,59.16,58.63,59.16,25856.0
2015-07-27 13:30:00,59.19,59.29,59.17,59.19,10921.0,59.19,59.29,59.17,59.19,10921.0
2015-07-27 14:00:00,59.17,59.17,59.0,59.05,9440.0,59.17,59.17,59.0,59.05,9440.0
2015-07-27 14:30:00,59.02,59.11,58.98,59.04,12516.0,59.02,59.11,58.98,59.04,12516.0
2015-07-27 15:00:00,59.06,59.26,59.01,59.1,18446.0,59.06,59.26,59.01,59.1,18446.0
2015-07-27 15:30:00,59.06,59.11,58.86,59.03,57445.0,59.06,59.11,58.86,59.03,57445.0
2015-07-28 09:30:00,59.23,59.65,58.3,58.71,35657.0,59.23,59.65,58.3,58.71,35657.0
2015-07-28 10:00:00,58.66,58.79,58.26,58.61,36083.0,58.66,58.79,58.26,58.61,36083.0
2015-07-28 10:30:00,58.6,58.95,58.59,58.7,16946.0,58.6,58.95,58.59,58.7,16946.0
2015-07-28 11:00:00,58.7,59.0,58.56,59.0,18510.0,58.7,59.0,58.56,59.0,18510.0
2015-07-28 11:30:00,59.0,59.33,58.87,59.3,61821.0,59.0,59.33,58.87,59.3,61821.0
2015-07-28 12:00:00,59.27,59.56,59.15,59.23,20161.0,59.27,59.56,59.15,59.23,20161.0
2015-07-28 12:30:00,59.27,59.39,59.18,59.36,10477.0,59.27,59.39,59.18,59.36,10477.0
2015-07-28 13:00:00,59.36,59.58,59.3,59.43,21105.0,59.36,59.58,59.3,59.43,21105.0
2015-07-28 13:30:00,59.44,59.5,59.07,59.07,25351.0,59.44,59.5,59.07,59.07,25351.0
2015-07-28 14:00:00,59.07,59.36,59.01,59.36,14762.0,59.07,59.36,59.01,59.36,14762.0
2015-07-28 14:30:00,59.36,59.36,59.1,59.28,18810.0,59.36,59.36,59.1,59.28,18810.0
2015-07-28 15:00:00,59.3,59.53,59.24,59.53,18351.0,59.3,59.53,59.24,59.53,18351.0
2015-07-28 15:30:00,59.53,59.62,59.43,59.54,100169.0,59.53,59.62,59.43,59.54,100169.0
2015-07-29 09:30:00,59.36,59.46,58.62,58.8,15481.0,59.36,59.46,58.62,58.8,15481.0
2015-07-29 10:00:00,58.63,58.74,58.49,58.53,28300.0,58.63,58.74,58.49,58.53,28300.0
2015-07-29 10:30:00,58.51,58.69,58.31,58.51,18607.0,58.51,58.69,58.31,58.51,18607.0
2015-07-29 11:00:00,58.51,58.65,58.27,58.51,8307.0,58.51,58.65,58.27,58.51,8307.0
2015-07-29 11:30:00,58.5,58.81,58.5,58.81,7919.0,58.5,58.81,58.5,58.81,7919.0
2015-07-29 12:00:00,58.79,58.82,58.63,58.74,4596.0,58.79,58.82,58.63,58.74,4596.0
2015-07-29 12:30:00,58.84,59.13,58.76,59.11,10200.0,58.84,59.13,58.76,59.11,10200.0
2015-07-29 13:00:00,59.07,59.26,59.06,59.26,6188.0,59.07,59.26,59.06,59.26,6188.0
2015-07-29 13:30:00,59.26,59.32,59.24,59.3,13002.0,59.26,59.32,59.24,59.3,13002.0
2015-07-29 14:00:00,59.31,59.45,59.19,59.27,9571.0,59.31,59.45,59.19,59.27,9571.0
2015-07-29 14:30:00,59.26,59.49,59.26,59.43,4756.0,59.26,59.49,59.26,59.43,4756.0
2015-07-29 15:00:00,59.4,59.45,59.24,59.33,6923.0,59.4,59.45,59.24,59.33,6923.0
2015-07-29 15:30:00,59.32,59.59,59.19,59.31,38255.0,59.32,59.59,59.19,59.31,38255.0
2015-07-30 09:30:00,58.98,58.98,58.32,58.59,8513.0,58.98,58.98,58.32,58.59,8513.0
2015-07-30 10:00:00,58.56,58.91,58.53,58.86,7400.0,58.56,58.91,58.53,58.86,7400.0
2015-07-30 10:30:00,58.91,59.07,58.76,59.0,4782.0,58.91,59.07,58.76,59.0,4782.0
2015-07-30 11:00:00,58.98,59.27,58.82,59.27,4930.0,58.98,59.27,58.82,59.27,4930.0
2015-07-30 11:30:00,59.4,59.59,59.28,59.5,5970.0,59.4,59.59,59.28,59.5,5970.0
2015-07-30 12:00:00,59.53,59.63,59.32,59.39,7350.0,59.53,59.63,59.32,59.39,7350.0
2015-07-30 12:30:00,59.4,59.48,59.34,59.45,2000.0,59.4,59.48,59.34,59.45,2000.0
2015-07-30 13:00:00,59.5,59.55,59.39,59.52,6281.0,59.5,59.55,59.39,59.52,6281.0
2015-07-30 13:30:00,59.52,59.58,59.29,59.29,5691.0,59.52,59.58,59.29,59.29,5691.0
2015-07-30 14:00:00,59.27,59.34,59.19,59.3,12700.0,59.27,59.34,59.19,59.3,12700.0
2015-07-30 14:30:00,59.22,59.32,59.15,59.26,7600.0,59.22,59.32,59.15,59.26,7600.0
2015-07-30 15:00:00,59.18,59.38,59.17,59.38,8563.0,59.18,59.38,59.17,59.38,8563.0
2015-07-30 15:30:00,59.37,59.42,59.25,59.34,28510.0,59.37,59.42,59.25,59.34,28510.0
2015-07-31 09:30:00,59.29,59.59,58.85,59.46,5699.0,59.29,59.59,58.85,59.46,5699.0
2015-07-31 10:00:00,59.39,59.4,59.09,59.15,8070.0,59.39,59.4,59.09,59.15,8070.0
2015-07-31 10:30:00,59.11,59.82,59.1,59.74,22122.0,59.11,59.82,59.1,59.74,22122.0
2015-07-31 11:00:00,59.67,59.67,59.42,59.43,2000.0,59.67,59.67,59.42,59.43,2000.0
2015-07-31 11:30:00,59.42,59.49,59.25,59.25,6600.0,59.42,59.49,59.25,59.25,6600.0
2015-07-31 12:00:00,59.26,59.51,59.21,59.43,5500.0,59.26,59.51,59.21,59.43,5500.0
2015-07-31 12:30:00,59.43,59.53,59.36,59.45,4100.0,59.43,59.53,59.36,59.45,4100.0
2015-07-31 13:00:00,59.45,59.63,59.45,59.56,7055.0,59.45,59.63,59.45,59.56,7055.0
2015-07-31 13:30:00,59.57,59.62,59.2,59.2,7930.0,59.57,59.62,59.2,59.2,7930.0
2015-07-31 14:00:00,59.2,59.2,58.98,59.07,43843.0,59.2,59.2,58.98,59.07,43843.0
2015-07-31 14:30:00,59.06,59.12,58.98,59.08,13982.0,59.06,59.12,58.98,59.08,13982.0
2015-07-31 15:00:00,59.14,59.22,58.99,59.09,21567.0,59.14,59.22,58.99,59.09,21567.0
2015-07-31 15:30:00,59.08,59.21,58.97,59.06,46213.0,59.08,59.21,58.97,59.06,46213.0
2015-08-03 09:30:00,59.13,59.13,58.04,59.11,3965.0,59.13,59.13,58.04,59.11,3965.0
2015-08-03 10:00:00,59.12,59.24,58.96,58.98,12533.0,59.12,59.24,58.96,58.98,12533.0
2015-08-03 10:30:00,58.89,59.0,58.74,59.0,11556.0,58.89,59.0,58.74,59.0,11556.0
2015-08-03 11:00:00,58.91,59.2,58.86,59.2,3240.0,58.91,59.2,58.86,59.2,3240.0
2015-08-03 11:30:00,59.15,59.22,58.89,58.89,31077.0,59.15,59.22,58.89,58.89,31077.0
2015-08-03 12:00:00,58.9,59.01,58.75,58.92,52800.0,58.9,59.01,58.75,58.92,52800.0
2015-08-03 12:30:00,58.9,58.9,58.24,58.4,11220.0,58.9,58.9,58.24,58.4,11220.0
2015-08-03 13:00:00,58.4,58.53,58.36,58.53,4900.0,58.4,58.53,58.36,58.53,4900.0
2015-08-03 13:30:00,58.55,58.64,58.48,58.51,6100.0,58.55,58.64,58.48,58.51,6100.0
2015-08-03 14:00:00,58.5,58.55,58.41,58.49,6530.0,58.5,58.55,58.41,58.49,6530.0
2015-08-03 14:30:00,58.46,58.63,58.46,58.58,6900.0,58.46,58.63,58.46,58.58,6900.0
2015-08-03 15:00:00,58.63,58.69,58.51,58.65,11486.0,58.63,58.69,58.51,58.65,11486.0
2015-08-03 15:30:00,58.67,58.68,58.46,58.5,58389.0,58.67,58.68,58.46,58.5,58389.0
2015-08-04 09:30:00,58.64,58.77,58.23,58.72,9837.0,58.64,58.77,58.23,58.72,9837.0
2015-08-04 10:00:00,58.81,58.88,58.57,58.57,10700.0,58.81,58.88,58.57,58.57,10700.0
2015-08-04 10:30:00,58.53,58.61,58.34,58.39,19347.0,58.53,58.61,58.34,58.39,19347.0
2015-08-04 11:00:00,58.4,58.4,58.32,58.32,10111.0,58.4,58.4,58.32,58.32,10111.0
2015-08-04 11:30:00,58.32,58.62,58.32,58.57,7673.0,58.32,58.62,58.32,58.57,7673.0
2015-08-04 12:00:00,58.57,58.6,58.36,58.39,6835.0,58.57,58.6,58.36,58.39,6835.0
2015-08-04 12:30:00,58.38,58.5,58.19,58.19,7500.0,58.38,58.5,58.19,58.19,7500.0
2015-08-04 13:00:00,58.19,58.39,58.19,58.34,6214.0,58.19,58.39,58.19,58.34,6214.0
2015-08-04 13:30:00,58.38,58.43,58.3,58.35,17648.0,58.38,58.43,58.3,58.35,17648.0
2015-08-04 14:00:00,58.35,58.39,58.29,58.3,8838.0,58.35,58.39,58.29,58.3,8838.0
2015-08-04 14:30:00,58.3,58.47,58.26,58.47,23281.0,58.3,58.47,58.26,58.47,23281.0
2015-08-04 15:00:00,58.46,58.52,58.3,58.35,23868.0,58.46,58.52,58.3,58.35,23868.0
2015-08-04 15:30:00,58.36,58.41,58.27,58.31,38782.0,58.36,58.41,58.27,58.31,38782.0
2015-08-05 09:30:00,58.71,59.59,58.42,59.2,69593.0,58.71,59.59,58.42,59.2,69593.0
2015-08-05 10:00:00,59.22,59.31,59.07,59.13,47545.0,59.22,59.31,59.07,59.13,47545.0
2015-08-05 10:30:00,59.14,59.47,59.1,59.47,17517.0,59.14,59.47,59.1,59.47,17517.0
2015-08-05 11:00:00,59.48,59.48,58.71,58.95,28944.0,59.48,59.48,58.71,58.95,28944.0
2015-08-05 11:30:00,58.98,59.18,58.93,59.18,11413.0,58.98,59.18,58.93,59.18,11413.0
2015-08-05 12:00:00,59.19,59.27,58.7,58.74,22369.0,59.19,59.27,58.7,58.74,22369.0
2015-08-05 12:30:00,58.74,59.22,58.72,59.21,6134.0,58.74,59.22,58.72,59.21,6134.0
2015-08-05 13:00:00,59.22,59.22,58.88,59.04,5050.0,59.22,59.22,58.88,59.04,5050.0
2015-08-05 13:30:00,59.03,59.03,58.97,58.98,7530.0,59.03,59.03,58.97,58.98,7530.0
2015-08-05 14:00:00,59.0,59.13,59.0,59.09,8795.0,59.0,59.13,59.0,59.09,8795.0
2015-08-05 14:30:00,59.09,59.15,58.99,59.06,20824.0,59.09,59.15,58.99,59.06,20824.0
2015-08-05 15:00:00,59.05,59.14,59.02,59.11,21753.0,59.05,59.14,59.02,59.11,21753.0
2015-08-05 15:30:00,59.09,59.09,58.83,58.89,30649.0,59.09,59.09,58.83,58.89,30649.0
2015-08-06 09:30:00,58.94,59.11,58.36,58.36,6828.0,58.94,59.11,58.36,58.36,6828.0
2015-08-06 10:00:00,58.54,58.57,58.38,58.51,28800.0,58.54,58.57,58.38,58.51,28800.0
2015-08-06 10:30:00,58.47,58.6,58.38,58.52,9090.0,58.47,58.6,58.38,58.52,9090.0
2015-08-06 11:00:00,58.51,58.55,58.2,58.21,5830.0,58.51,58.55,58.2,58.21,5830.0
2015-08-06 11:30:00,58.17,58.17,57.19,57.23,14538.0,58.17,58.17,57.19,57.23,14538.0
2015-08-06 12:00:00,57.23,57.41,56.95,57.28,21197.0,57.23,57.41,56.95,57.28,21197.0
2015-08-06 12:30:00,57.3,57.45,57.25,57.27,28239.0,57.3,57.45,57.25,57.27,28239.0
2015-08-06 13:00:00,57.26,57.34,57.16,57.24,9724.0,57.26,57.34,57.16,57.24,9724.0
2015-08-06 13:30:00,57.21,57.36,57.21,57.25,13715.0,57.21,57.36,57.21,57.25,13715.0
2015-08-06 14:00:00,57.27,57.75,57.2,57.69,10101.0,57.27,57.75,57.2,57.69,10101.0
2015-08-06 14:30:00,57.68,57.69,57.51,57.59,9132.0,57.68,57.69,57.51,57.59,9132.0
2015-08-06 15:00:00,57.6,57.79,57.6,57.72,14519.0,57.6,57.79,57.6,57.72,14519.0
2015-08-06 15:30:00,57.69,57.82,57.39,57.68,30011.0,57.69,57.82,57.39,57.68,30011.0
2015-08-07 09:30:00,57.27,57.77,57.02,57.77,15112.0,57.27,57.77,57.02,57.77,15112.0
2015-08-07 10:00:00,57.69,57.73,56.96,57.03,13935.0,57.69,57.73,56.96,57.03,13935.0
2015-08-07 10:30:00,57.06,57.33,57.01,57.03,53889.0,57.06,57.33,57.01,57.03,53889.0
2015-08-07 11:00:00,57.02,57.21,56.87,57.06,20217.0,57.02,57.21,56.87,57.06,20217.0
2015-08-07 11:30:00,57.04,57.04,56.89,56.95,15194.0,57.04,57.04,56.89,56.95,15194.0
2015-08-07 12:00:00,57.0,57.05,56.91,57.0,21116.0,57.0,57.05,56.91,57.0,21116.0
2015-08-07 12:30:00,56.92,57.07,56.89,57.0,21832.0,56.92,57.07,56.89,57.0,21832.0
2015-08-07 13:00:00,57.0,57.0,56.81,56.92,5892.0,57.0,57.0,56.81,56.92,5892.0
2015-08-07 13:30:00,56.91,57.0,56.81,56.88,10115.0,56.91,57.0,56.81,56.88,10115.0
2015-08-07 14:00:00,56.87,57.0,56.81,57.0,8690.0,56.87,57.0,56.81,57.0,8690.0
2015-08-07 14:30:00,57.0,57.36,56.97,57.32,42232.0,57.0,57.36,56.97,57.32,42232.0
2015-08-07 15:00:00,57.32,57.65,57.32,57.6,36389.0,57.32,57.65,57.32,57.6,36389.0
2015-08-07 15:30:00,57.64,57.64,57.43,57.5,43295.0,57.64,57.64,57.43,57.5,43295.0
2015-08-10 09:30:00,57.91,57.98,57.78,57.91,10987.0,57.91,57.98,57.78,57.91,10987.0
2015-08-10 10:00:00,57.93,57.93,57.6,57.65,9053.0,57.93,57.93,57.6,57.65,9053.0
2015-08-10 10:30:00,57.67,57.76,57.49,57.62,42399.0,57.67,57.76,57.49,57.62,42399.0
2015-08-10 11:00:00,57.68,58.0,57.67,57.87,7642.0,57.68,58.0,57.67,57.87,7642.0
2015-08-10 11:30:00,57.92,57.95,57.72,57.91,19720.0,57.92,57.95,57.72,57.91,19720.0
2015-08-10 12:00:00,57.82,57.97,57.77,57.89,12546.0,57.82,57.97,57.77,57.89,12546.0
2015-08-10 12:30:00,57.85,57.94,57.79,57.79,7713.0,57.85,57.94,57.79,57.79,7713.0
2015-08-10 13:00:00,57.81,57.88,57.75,57.85,13500.0,57.81,57.88,57.75,57.85,13500.0
2015-08-10 13:30:00,57.84,58.4,57.81,58.4,13801.0,57.84,58.4,57.81,58.4,13801.0
2015-08-10 14:00:00,58.41,58.62,58.33,58.4,10952.0,58.41,58.62,58.33,58.4,10952.0
2015-08-10 14:30:00,58.41,58.51,58.26,58.31,8041.0,58.41,58.51,58.26,58.31,8041.0
2015-08-10 15:00:00,58.27,58.54,58.26,58.53,13881.0,58.27,58.54,58.26,58.53,13881.0
2015-08-10 15:30:00,58.51,58.58,58.34,58.55,37334.0,58.51,58.58,58.34,58.55,37334.0
2015-08-11 09:30:00,57.95,58.65,57.82,58.38,7939.0,57.95,58.65,57.82,58.38,7939.0
2015-08-11 10:00:00,58.41,58.43,57.91,58.36,11100.0,58.41,58.43,57.91,58.36,11100.0
2015-08-11 10:30:00,58.31,58.52,58.26,58.35,8500.0,58.31,58.52,58.26,58.35,8500.0
2015-08-11 11:00:00,58.33,58.33,57.63,57.64,6032.0,58.33,58.33,57.63,57.64,6032.0
2015-08-11 11:30:00,57.65,57.69,57.31,57.35,6525.0,57.65,57.69,57.31,57.35,6525.0
2015-08-11 12:00:00,57.36,57.57,57.31,57.56,8937.0,57.36,57.57,57.31,57.56,8937.0
2015-08-11 12:30:00,57.6,57.63,57.25,57.28,3480.0,57.6,57.63,57.25,57.28,3480.0
2015-08-11 13:00:00,57.22,57.26,57.07,57.22,5006.0,57.22,57.26,57.07,57.22,5006.0
2015-08-11 13:30:00,57.18,57.37,57.12,57.16,5340.0,57.18,57.37,57.12,57.16,5340.0
2015-08-11 14:00:00,57.15,57.32,57.04,57.18,5850.0,57.15,57.32,57.04,57.18,5850.0
2015-08-11 14:30:00,57.2,57.59,57.12,57.54,8700.0,57.2,57.59,57.12,57.54,8700.0
2015-08-11 15:00:00,57.55,57.55,57.33,57.33,9700.0,57.55,57.55,57.33,57.33,9700.0
2015-08-11 15:30:00,57.35,57.44,57.3,57.35,31186.0,57.35,57.44,57.3,57.35,31186.0
2015-08-12 09:30:00,56.8,56.94,56.37,56.6,7256.0,56.8,56.94,56.37,56.6,7256.0
2015-08-12 10:00:00,56.54,56.68,56.07,56.21,5937.0,56.54,56.68,56.07,56.21,5937.0
2015-08-12 10:30:00,56.28,56.53,56.07,56.07,46577.0,56.28,56.53,56.07,56.07,46577.0
2015-08-12 11:00:00,56.11,56.84,56.11,56.74,8458.0,56.11,56.84,56.11,56.74,8458.0
2015-08-12 11:30:00,56.79,56.8,56.19,56.25,5912.0,56.79,56.8,56.19,56.25,5912.0
2015-08-12 12:00:00,56.25,56.31,56.18,56.23,8213.0,56.25,56.31,56.18,56.23,8213.0
2015-08-12 12:30:00,56.25,56.47,56.25,56.41,6908.0,56.25,56.47,56.25,56.41,6908.0
2015-08-12 13:00:00,56.42,56.94,56.37,56.82,10234.0,56.42,56.94,56.37,56.82,10234.0
2015-08-12 13:30:00,56.82,57.08,56.79,56.98,6400.0,56.82,57.08,56.79,56.98,6400.0
2015-08-12 14:00:00,57.02,57.02,56.68,56.72,8396.0,57.02,57.02,56.68,56.72,8396.0
2015-08-12 14:30:00,56.78,57.34,56.68,57.34,10404.0,56.78,57.34,56.68,57.34,10404.0
2015-08-12 15:00:00,57.33,57.36,57.17,57.33,8300.0,57.33,57.36,57.17,57.33,8300.0
2015-08-12 15:30:00,57.36,57.47,57.14,57.18,28084.0,57.36,57.47,57.14,57.18,28084.0
2015-08-13 09:30:00,57.21,57.48,56.8,56.86,10230.0,57.21,57.48,56.8,56.86,10230.0
2015-08-13 10:00:00,56.88,56.94,56.67,56.92,3952.0,56.88,56.94,56.67,56.92,3952.0
2015-08-13 10:30:00,56.91,57.16,56.83,56.83,5419.0,56.91,57.16,56.83,56.83,5419.0
2015-08-13 11:00:00,56.89,56.95,56.57,56.57,9100.0,56.89,56.95,56.57,56.57,9100.0
2015-08-13 11:30:00,56.56,56.78,56.56,56.75,5817.0,56.56,56.78,56.56,56.75,5817.0
2015-08-13 12:00:00,56.76,57.04,56.76,57.04,4820.0,56.76,57.04,56.76,57.04,4820.0
2015-08-13 12:30:00,57.08,57.2,57.01,57.18,6559.0,57.08,57.2,57.01,57.18,6559.0
2015-08-13 13:00:00,57.19,57.27,56.99,57.07,9065.0,57.19,57.27,56.99,57.07,9065.0
2015-08-13 13:30:00,57.06,57.06,56.67,56.7,10514.0,57.06,57.06,56.67,56.7,10514.0
2015-08-13 14:00:00,56.7,56.95,56.7,56.88,8120.0,56.7,56.95,56.7,56.88,8120.0
2015-08-13 14:30:00,56.93,57.08,56.93,57.06,5855.0,56.93,57.08,56.93,57.06,5855.0
2015-08-13 15:00:00,57.02,57.05,56.65,56.71,13896.0,57.02,57.05,56.65,56.71,13896.0
2015-08-13 15:30:00,56.71,56.73,56.34,56.49,37904.0,56.71,56.73,56.34,56.49,37904.0
2015-08-14 09:30:00,56.35,56.83,56.33,56.8,11498.0,56.35,56.83,56.33,56.8,11498.0
2015-08-14 10:00:00,56.83,56.88,56.65,56.67,6704.0,56.83,56.88,56.65,56.67,6704.0
2015-08-14 10:30:00,56.6,57.03,56.6,56.97,13410.0,56.6,57.03,56.6,56.97,13410.0
2015-08-14 11:00:00,56.96,57.23,56.89,57.19,18907.0,56.96,57.23,56.89,57.19,18907.0
2015-08-14 11:30:00,57.19,57.98,57.15,57.91,16848.0,57.19,57.98,57.15,57.91,16848.0
2015-08-14 12:00:00,57.87,58.1,57.84,58.08,12504.0,57.87,58.1,57.84,58.08,12504.0
2015-08-14 12:30:00,58.11,58.28,57.57,57.7,18700.0,58.11,58.28,57.57,57.7,18700.0
2015-08-14 13:00:00,57.61,57.97,57.59,57.71,9200.0,57.61,57.97,57.59,57.71,9200.0
2015-08-14 13:30:00,57.77,58.1,57.68,57.75,10450.0,57.77,58.1,57.68,57.75,10450.0
2015-08-14 14:00:00,57.75,57.77,57.69,57.72,6815.0,57.75,57.77,57.69,57.72,6815.0
2015-08-14 14:30:00,57.77,57.83,57.7,57.7,5305.0,57.77,57.83,57.7,57.7,5305.0
2015-08-14 15:00:00,57.76,57.96,57.76,57.89,11785.0,57.76,57.96,57.76,57.89,11785.0
2015-08-14 15:30:00,57.87,58.04,57.8,57.92,40095.0,57.87,58.04,57.8,57.92,40095.0
2015-08-17 09:30:00,57.48,57.77,57.2,57.77,14799.0,57.48,57.77,57.2,57.77,14799.0
2015-08-17 10:00:00,57.77,58.55,57.7,57.97,10409.0,57.77,58.55,57.7,57.97,10409.0
2015-08-17 10:30:00,57.97,58.43,57.94,58.43,18688.0,57.97,58.43,57.94,58.43,18688.0
2015-08-17 11:00:00,58.43,58.56,58.14,58.16,3400.0,58.43,58.56,58.14,58.16,3400.0
2015-08-17 11:30:00,58.15,58.25,57.95,58.23,12032.0,58.15,58.25,57.95,58.23,12032.0
2015-08-17 12:00:00,58.23,58.35,58.0,58.0,4965.0,58.23,58.35,58.0,58.0,4965.0
2015-08-17 12:30:00,58.0,58.14,58.0,58.14,1900.0,58.0,58.14,58.0,58.14,1900.0
2015-08-17 13:00:00,58.17,58.51,58.17,58.51,3000.0,58.17,58.51,58.17,58.51,3000.0
2015-08-17 13:30:00,58.48,58.48,58.22,58.43,2555.0,58.48,58.48,58.22,58.43,2555.0
2015-08-17 14:00:00,58.39,58.39,58.17,58.29,11179.0,58.39,58.39,58.17,58.29,11179.0
2015-08-17 14:30:00,58.28,58.37,58.18,58.32,8574.0,58.28,58.37,58.18,58.32,8574.0
2015-08-17 15:00:00,58.34,58.5,58.33,58.44,8723.0,58.34,58.5,58.33,58.44,8723.0
2015-08-17 15:30:00,58.4,58.51,58.4,58.51,29708.0,58.4,58.51,58.4,58.51,29708.0
2015-08-18 09:30:00,58.43,59.28,58.03,58.28,9965.0,58.43,59.28,58.03,58.28,9965.0
2015-08-18 10:00:00,58.25,58.4,58.19,58.4,1000.0,58.25,58.4,58.19,58.4,1000.0
2015-08-18 10:30:00,58.33,58.33,57.93,58.09,5651.0,58.33,58.33,57.93,58.09,5651.0
2015-08-18 11:00:00,58.17,58.23,57.95,58.19,8166.0,58.17,58.23,57.95,58.19,8166.0
2015-08-18 11:30:00,58.17,58.43,58.09,58.43,8042.0,58.17,58.43,58.09,58.43,8042.0
2015-08-18 12:00:00,58.44,58.74,58.43,58.68,5902.0,58.44,58.74,58.43,58.68,5902.0
2015-08-18 12:30:00,58.68,58.78,58.35,58.35,8678.0,58.68,58.78,58.35,58.35,8678.0
2015-08-18 13:00:00,58.25,58.31,58.06,58.11,5820.0,58.25,58.31,58.06,58.11,5820.0
2015-08-18 13:30:00,58.08,58.1,57.83,57.88,21065.0,58.08,58.1,57.83,57.88,21065.0
2015-08-18 14:00:00,57.89,57.91,57.77,57.83,6802.0,57.89,57.91,57.77,57.83,6802.0
2015-08-18 14:30:00,57.8,58.08,57.8,57.96,10803.0,57.8,58.08,57.8,57.96,10803.0
2015-08-18 15:00:00,57.92,58.01,57.85,57.93,14401.0,57.92,58.01,57.85,57.93,14401.0
2015-08-18 15:30:00,57.92,57.98,57.84,57.96,39999.0,57.92,57.98,57.84,57.96,39999.0
2015-08-19 09:30:00,57.79,57.82,57.34,57.53,7537.0,57.79,57.82,57.34,57.53,7537.0
2015-08-19 10:00:00,57.74,57.86,57.68,57.86,2219.0,57.74,57.86,57.68,57.86,2219.0
2015-08-19 10:30:00,57.84,57.95,57.12,57.12,15753.0,57.84,57.95,57.12,57.12,15753.0
2015-08-19 11:00:00,57.23,57.3,56.92,57.0,11951.0,57.23,57.3,56.92,57.0,11951.0
2015-08-19 11:30:00,56.98,56.98,56.7,56.86,9123.0,56.98,56.98,56.7,56.86,9123.0
2015-08-19 12:00:00,56.85,57.08,56.8,57.02,6357.0,56.85,57.08,56.8,57.02,6357.0
2015-08-19 12:30:00,57.01,57.19,56.94,57.08,4102.0,57.01,57.19,56.94,57.08,4102.0
2015-08-19 13:00:00,57.16,57.55,57.13,57.22,7630.0,57.16,57.55,57.13,57.22,7630.0
2015-08-19 13:30:00,57.25,57.44,57.22,57.28,4756.0,57.25,57.44,57.22,57.28,4756.0
2015-08-19 14:00:00,57.23,58.11,57.23,58.04,14778.0,57.23,58.11,57.23,58.04,14778.0
2015-08-19 14:30:00,57.99,58.08,57.81,57.81,20233.0,57.99,58.08,57.81,57.81,20233.0
2015-08-19 15:00:00,57.81,58.26,57.74,57.99,46181.0,57.81,58.26,57.74,57.99,46181.0
2015-08-19 15:30:00,57.98,57.98,57.46,57.46,37803.0,57.98,57.98,57.46,57.46,37803.0
2015-08-20 09:30:00,57.12,57.7,56.59,56.87,7606.0,57.12,57.7,56.59,56.87,7606.0
2015-08-20 10:00:00,56.78,56.81,56.02,56.06,7810.0,56.78,56.81,56.02,56.06,7810.0
2015-08-20 10:30:00,56.04,56.43,56.01,56.42,33100.0,56.04,56.43,56.01,56.42,33100.0
2015-08-20 11:00:00,56.42,56.43,56.02,56.19,14674.0,56.42,56.43,56.02,56.19,14674.0
2015-08-20 11:30:00,56.19,56.25,56.06,56.25,14251.0,56.19,56.25,56.06,56.25,14251.0
2015-08-20 12:00:00,56.32,56.52,56.29,56.38,41643.0,56.32,56.52,56.29,56.38,41643.0
2015-08-20 12:30:00,56.4,56.46,56.27,56.36,7201.0,56.4,56.46,56.27,56.36,7201.0
2015-08-20 13:00:00,56.34,56.34,56.15,56.16,8174.0,56.34,56.34,56.15,56.16,8174.0
2015-08-20 13:30:00,56.18,56.18,55.94,56.0,4313.0,56.18,56.18,55.94,56.0,4313.0
2015-08-20 14:00:00,55.96,56.03,55.74,55.97,15400.0,55.96,56.03,55.74,55.97,15400.0
2015-08-20 14:30:00,55.98,55.99,55.81,55.91,13620.0,55.98,55.99,55.81,55.91,13620.0
2015-08-20 15:00:00,55.89,55.92,55.49,55.5,32330.0,55.89,55.92,55.49,55.5,32330.0
2015-08-20 15:30:00,55.6,55.77,55.34,55.35,51472.0,55.6,55.77,55.34,55.35,51472.0
2015-08-21 09:30:00,54.65,54.81,53.34,54.79,112189.0,54.65,54.81,53.34,54.79,112189.0
2015-08-21 10:00:00,54.79,55.29,54.65,54.94,14028.0,54.79,55.29,54.65,54.94,14028.0
2015-08-21 10:30:00,54.91,55.0,54.81,54.81,8656.0,54.91,55.0,54.81,54.81,8656.0
2015-08-21 11:00:00,54.78,55.21,54.74,55.19,28264.0,54.78,55.21,54.74,55.19,28264.0
2015-08-21 11:30:00,55.26,55.26,54.5,55.16,13565.0,55.26,55.26,54.5,55.16,13565.0
2015-08-21 12:00:00,55.14,55.48,54.93,55.31,26535.0,55.14,55.48,54.93,55.31,26535.0
2015-08-21 12:30:00,55.27,55.42,55.06,55.14,11502.0,55.27,55.42,55.06,55.14,11502.0
2015-08-21 13:00:00,55.2,55.48,55.01,55.48,30869.0,55.2,55.48,55.01,55.48,30869.0
2015-08-21 13:30:00,55.48,55.72,55.36,55.63,24176.0,55.48,55.72,55.36,55.63,24176.0
2015-08-21 14:00:00,55.65,55.66,55.12,55.33,12242.0,55.65,55.66,55.12,55.33,12242.0
2015-08-21 14:30:00,55.37,55.58,54.75,54.85,10837.0,55.37,55.58,54.75,54.85,10837.0
2015-08-21 15:00:00,54.89,55.02,54.47,54.54,15918.0,54.89,55.02,54.47,54.54,15918.0
2015-08-21 15:30:00,54.6,54.94,54.46,54.65,57959.0,54.6,54.94,54.46,54.65,57959.0
2015-08-24 09:30:00,51.79,52.32,51.38,52.12,45547.0,51.79,52.32,51.38,52.12,45547.0
2015-08-24 10:00:00,52.21,53.2,52.06,53.1,25201.0,52.21,53.2,52.06,53.1,25201.0
2015-08-24 10:30:00,52.97,53.42,52.2,53.11,36537.0,52.97,53.42,52.2,53.11,36537.0
2015-08-24 11:00:00,53.18,53.19,52.34,52.57,28453.0,53.18,53.19,52.34,52.57,28453.0
2015-08-24 11:30:00,52.52,54.12,52.33,54.01,44456.0,52.52,54.12,52.33,54.01,44456.0
2015-08-24 12:00:00,53.97,54.46,53.85,54.41,27075.0,53.97,54.46,53.85,54.41,27075.0
2015-08-24 12:30:00,54.36,54.4,53.58,53.62,38080.0,54.36,54.4,53.58,53.62,38080.0
2015-08-24 13:00:00,53.65,53.89,53.59,53.6,12776.0,53.65,53.89,53.59,53.6,12776.0
2015-08-24 13:30:00,53.54,53.57,52.79,52.94,18189.0,53.54,53.57,52.79,52.94,18189.0
2015-08-24 14:00:00,52.83,53.23,52.55,52.9,23542.0,52.83,53.23,52.55,52.9,23542.0
2015-08-24 14:30:00,52.86,53.05,51.69,51.73,26388.0,52.86,53.05,51.69,51.73,26388.0
2015-08-24 15:00:00,51.73,52.39,51.67,52.27,40151.0,51.73,52.39,51.67,52.27,40151.0
2015-08-24 15:30:00,52.25,53.12,52.04,52.36,95531.0,52.25,53.12,52.04,52.36,95531.0
2015-08-25 09:30:00,53.93,54.09,52.85,53.83,28125.0,53.93,54.09,52.85,53.83,28125.0
2015-08-25 10:00:00,53.78,53.79,53.03,53.13,13940.0,53.78,53.79,53.03,53.13,13940.0
2015-08-25 10:30:00,53.18,53.24,52.78,53.01,20874.0,53.18,53.24,52.78,53.01,20874.0
2015-08-25 11:00:00,53.07,53.14,52.74,53.07,33389.0,53.07,53.14,52.74,53.07,33389.0
2015-08-25 11:30:00,53.11,53.12,52.8,52.93,18215.0,53.11,53.12,52.8,52.93,18215.0
2015-08-25 12:00:00,52.95,53.53,52.92,53.52,19763.0,52.95,53.53,52.92,53.52,19763.0
2015-08-25 12:30:00,53.57,53.81,53.5,53.59,23055.0,53.57,53.81,53.5,53.59,23055.0
2015-08-25 13:00:00,53.64,53.64,52.56,52.6,17031.0,53.64,53.64,52.56,52.6,17031.0
2015-08-25 13:30:00,52.56,53.13,52.56,52.91,26067.0,52.56,53.13,52.56,52.91,26067.0
2015-08-25 14:00:00,52.91,53.04,52.62,53.02,20824.0,52.91,53.04,52.62,53.02,20824.0
2015-08-25 14:30:00,53.0,53.19,52.8,53.01,27963.0,53.0,53.19,52.8,53.01,27963.0
2015-08-25 15:00:00,53.0,53.13,52.48,52.5,23744.0,53.0,53.13,52.48,52.5,23744.0
2015-08-25 15:30:00,52.49,52.57,51.84,52.15,73207.0,52.49,52.57,51.84,52.15,73207.0
2015-08-26 09:30:00,53.13,53.67,52.4,52.47,21071.0,53.13,53.67,52.4,52.47,21071.0
2015-08-26 10:00:00,52.55,52.91,52.16,52.35,11515.0,52.55,52.91,52.16,52.35,11515.0
2015-08-26 10:30:00,52.5,52.61,52.15,52.15,12552.0,52.5,52.61,52.15,52.15,12552.0
2015-08-26 11:00:00,52.08,52.23,52.0,52.0,10498.0,52.08,52.23,52.0,52.0,10498.0
2015-08-26 11:30:00,52.09,52.09,51.59,51.63,26359.0,52.09,52.09,51.59,51.63,26359.0
2015-08-26 12:00:00,51.61,51.62,51.04,51.11,17700.0,51.61,51.62,51.04,51.11,17700.0
2015-08-26 12:30:00,51.09,51.46,50.56,51.46,41783.0,51.09,51.46,50.56,51.46,41783.0
2015-08-26 13:00:00,51.46,52.27,51.31,52.23,40133.0,51.46,52.27,51.31,52.23,40133.0
2015-08-26 13:30:00,52.21,52.28,51.89,52.14,18948.0,52.21,52.28,51.89,52.14,18948.0
2015-08-26 14:00:00,52.14,52.33,51.93,52.29,28507.0,52.14,52.33,51.93,52.29,28507.0
2015-08-26 14:30:00,52.29,52.66,52.24,52.46,61615.0,52.29,52.66,52.24,52.46,61615.0
2015-08-26 15:00:00,52.4,53.0,52.39,52.55,76787.0,52.4,53.0,52.39,52.55,76787.0
2015-08-26 15:30:00,52.52,52.8,52.27,52.7,126965.0,52.52,52.8,52.27,52.7,126965.0
2015-08-27 09:30:00,53.28,53.88,53.03,53.03,44233.0,53.28,53.88,53.03,53.03,44233.0
2015-08-27 10:00:00,53.04,53.56,52.78,53.27,34538.0,53.04,53.56,52.78,53.27,34538.0
2015-08-27 10:30:00,53.25,53.55,52.94,53.39,27411.0,53.25,53.55,52.94,53.39,27411.0
2015-08-27 11:00:00,53.4,54.06,53.09,53.43,50426.0,53.4,54.06,53.09,53.43,50426.0
2015-08-27 11:30:00,53.47,54.3,53.33,54.3,44181.0,53.47,54.3,53.33,54.3,44181.0
2015-08-27 12:00:00,54.42,54.56,54.06,54.21,33904.0,54.42,54.56,54.06,54.21,33904.0
2015-08-27 12:30:00,54.23,54.24,53.76,54.0,16253.0,54.23,54.24,53.76,54.0,16253.0
2015-08-27 13:00:00,54.01,54.06,53.8,53.91,11989.0,54.01,54.06,53.8,53.91,11989.0
2015-08-27 13:30:00,53.92,54.09,53.65,53.83,13983.0,53.92,54.09,53.65,53.83,13983.0
2015-08-27 14:00:00,53.83,53.99,53.44,53.49,13694.0,53.83,53.99,53.44,53.49,13694.0
2015-08-27 14:30:00,53.7,53.84,53.31,53.34,13071.0,53.7,53.84,53.31,53.34,13071.0
2015-08-27 15:00:00,53.43,53.69,53.13,53.66,18665.0,53.43,53.69,53.13,53.66,18665.0
2015-08-27 15:30:00,53.7,54.0,53.43,53.9,74503.0,53.7,54.0,53.43,53.9,74503.0
2015-08-28 09:30:00,53.76,54.17,53.4,53.8,25879.0,53.76,54.17,53.4,53.8,25879.0
2015-08-28 10:00:00,53.73,53.83,53.47,53.59,7058.0,53.73,53.83,53.47,53.59,7058.0
2015-08-28 10:30:00,53.74,53.77,53.35,53.45,13745.0,53.74,53.77,53.35,53.45,13745.0
2015-08-28 11:00:00,53.52,53.78,53.5,53.68,22757.0,53.52,53.78,53.5,53.68,22757.0
2015-08-28 11:30:00,53.69,53.75,53.47,53.55,21852.0,53.69,53.75,53.47,53.55,21852.0
2015-08-28 12:00:00,53.58,53.82,53.57,53.8,9546.0,53.58,53.82,53.57,53.8,9546.0
2015-08-28 12:30:00,53.75,53.81,53.63,53.7,8720.0,53.75,53.81,53.63,53.7,8720.0
2015-08-28 13:00:00,53.71,53.75,53.57,53.65,5500.0,53.71,53.75,53.57,53.65,5500.0
2015-08-28 13:30:00,53.65,53.76,53.58,53.68,18684.0,53.65,53.76,53.58,53.68,18684.0
2015-08-28 14:00:00,53.75,53.75,53.65,53.7,12100.0,53.75,53.75,53.65,53.7,12100.0
2015-08-28 14:30:00,53.72,53.89,53.65,53.78,11300.0,53.72,53.89,53.65,53.78,11300.0
2015-08-28 15:00:00,53.79,54.1,53.72,54.04,70357.0,53.79,54.1,53.72,54.04,70357.0
2015-08-28 15:30:00,54.04,54.04,53.59,53.86,74938.0,54.04,54.04,53.59,53.86,74938.0
2015-08-31 09:30:00,54.15,56.21,54.08,55.36,137479.0,54.15,56.21,54.08,55.36,137479.0
2015-08-31 10:00:00,55.31,55.63,55.09,55.45,39139.0,55.31,55.63,55.09,55.45,39139.0
2015-08-31 10:30:00,55.43,56.02,55.42,55.9,34063.0,55.43,56.02,55.42,55.9,34063.0
2015-08-31 11:00:00,55.93,56.97,55.9,56.9,112083.0,55.93,56.97,55.9,56.9,112083.0
2015-08-31 11:30:00,56.86,57.38,56.6,56.89,76548.0,56.86,57.38,56.6,56.89,76548.0
2015-08-31 12:00:00,56.89,57.28,56.82,57.22,36339.0,56.89,57.28,56.82,57.22,36339.0
2015-08-31 12:30:00,57.25,57.6,56.94,57.0,53379.0,57.25,57.6,56.94,57.0,53379.0
2015-08-31 13:00:00,56.91,57.0,56.2,56.68,66071.0,56.91,57.0,56.2,56.68,66071.0
2015-08-31 13:30:00,56.65,56.7,55.7,55.78,27526.0,56.65,56.7,55.7,55.78,27526.0
2015-08-31 14:00:00,55.72,55.81,55.32,55.53,90123.0,55.72,55.81,55.32,55.53,90123.0
2015-08-31 14:30:00,55.52,55.82,55.46,55.67,46009.0,55.52,55.82,55.46,55.67,46009.0
2015-08-31 15:00:00,55.64,55.83,55.49,55.58,60371.0,55.64,55.83,55.49,55.58,60371.0
2015-08-31 15:30:00,55.58,55.97,55.33,55.91,140994.0,55.58,55.97,55.33,55.91,140994.0
2015-09-01 09:30:00,54.96,56.16,54.96,55.54,38503.0,54.96,56.16,54.96,55.54,38503.0
2015-09-01 10:00:00,55.56,55.58,54.93,55.03,42159.0,55.56,55.58,54.93,55.03,42159.0
2015-09-01 10:30:00,55.08,55.13,54.83,55.0,49542.0,55.08,55.13,54.83,55.0,49542.0
2015-09-01 11:00:00,55.02,55.23,54.87,54.87,60930.0,55.02,55.23,54.87,54.87,60930.0
2015-09-01 11:30:00,54.89,55.27,54.8,54.98,38961.0,54.89,55.27,54.8,54.98,38961.0
2015-09-01 12:00:00,54.99,55.0,54.73,54.81,14865.0,54.99,55.0,54.73,54.81,14865.0
2015-09-01 12:30:00,54.82,55.0,54.71,54.81,14464.0,54.82,55.0,54.71,54.81,14464.0
2015-09-01 13:00:00,54.79,54.99,54.47,54.96,12368.0,54.79,54.99,54.47,54.96,12368.0
2015-09-01 13:30:00,54.92,55.18,54.85,55.13,21919.0,54.92,55.18,54.85,55.13,21919.0
2015-09-01 14:00:00,55.13,55.13,54.8,54.86,17928.0,55.13,55.13,54.8,54.86,17928.0
2015-09-01 14:30:00,54.8,55.02,54.72,54.74,19145.0,54.8,55.02,54.72,54.74,19145.0
2015-09-01 15:00:00,54.72,55.05,54.64,54.7,41010.0,54.72,55.05,54.64,54.7,41010.0
2015-09-01 15:30:00,54.67,54.87,54.33,54.62,135959.0,54.67,54.87,54.33,54.62,135959.0
2015-09-02 09:30:00,53.0,55.3,53.0,54.81,383965.0,53.0,55.3,53.0,54.81,383965.0
2015-09-02 10:00:00,54.81,55.13,54.24,54.78,240998.0,54.81,55.13,54.24,54.78,240998.0
2015-09-02 10:30:00,54.75,54.87,54.0,54.12,152337.0,54.75,54.87,54.0,54.12,152337.0
2015-09-02 11:00:00,54.05,54.38,53.9,54.31,53471.0,54.05,54.38,53.9,54.31,53471.0
2015-09-02 11:30:00,54.21,54.69,54.21,54.41,29166.0,54.21,54.69,54.21,54.41,29166.0
2015-09-02 12:00:00,54.42,54.5,54.06,54.25,21312.0,54.42,54.5,54.06,54.25,21312.0
2015-09-02 12:30:00,54.23,54.3,53.92,54.16,81115.0,54.23,54.3,53.92,54.16,81115.0
2015-09-02 13:00:00,54.17,54.37,53.95,54.28,84327.0,54.17,54.37,53.95,54.28,84327.0
2015-09-02 13:30:00,54.3,54.72,54.21,54.31,74579.0,54.3,54.72,54.21,54.31,74579.0
2015-09-02 14:00:00,54.24,54.85,54.21,54.43,47921.0,54.24,54.85,54.21,54.43,47921.0
2015-09-02 14:30:00,54.38,54.56,54.21,54.35,57658.0,54.38,54.56,54.21,54.35,57658.0
2015-09-02 15:00:00,54.35,54.55,54.3,54.45,73239.0,54.35,54.55,54.3,54.45,73239.0
2015-09-02 15:30:00,54.43,54.72,54.11,54.7,117832.0,54.43,54.72,54.11,54.7,117832.0
2015-09-03 09:30:00,54.67,55.39,54.03,54.86,23774.0,54.67,55.39,54.03,54.86,23774.0
2015-09-03 10:00:00,54.7,55.4,54.68,55.03,62563.0,54.7,55.4,54.68,55.03,62563.0
2015-09-03 10:30:00,55.08,55.14,54.6,54.71,39867.0,55.08,55.14,54.6,54.71,39867.0
2015-09-03 11:00:00,54.72,54.79,54.22,54.3,44539.0,54.72,54.79,54.22,54.3,44539.0
2015-09-03 11:30:00,54.39,54.58,54.22,54.27,10800.0,54.39,54.58,54.22,54.27,10800.0
2015-09-03 12:00:00,54.3,54.32,54.19,54.26,27089.0,54.3,54.32,54.19,54.26,27089.0
2015-09-03 12:30:00,54.26,54.38,54.14,54.27,13825.0,54.26,54.38,54.14,54.27,13825.0
2015-09-03 13:00:00,54.28,54.39,54.0,54.28,18618.0,54.28,54.39,54.0,54.28,18618.0
2015-09-03 13:30:00,54.23,54.28,54.1,54.15,19468.0,54.23,54.28,54.1,54.15,19468.0
2015-09-03 14:00:00,54.15,54.23,54.0,54.06,34500.0,54.15,54.23,54.0,54.06,34500.0
2015-09-03 14:30:00,54.07,54.17,54.0,54.12,10112.0,54.07,54.17,54.0,54.12,10112.0
2015-09-03 15:00:00,54.13,54.21,54.01,54.01,14855.0,54.13,54.21,54.01,54.01,14855.0
2015-09-03 15:30:00,54.01,54.11,53.97,54.0,120694.0,54.01,54.11,53.97,54.0,120694.0
2015-09-04 09:30:00,53.78,54.33,53.56,54.11,57715.0,53.78,54.33,53.56,54.11,57715.0
2015-09-04 10:00:00,54.24,54.25,53.98,54.18,67979.0,54.24,54.25,53.98,54.18,67979.0
2015-09-04 10:30:00,54.17,54.19,53.94,53.98,40743.0,54.17,54.19,53.94,53.98,40743.0
2015-09-04 11:00:00,54.0,54.06,53.78,53.81,30020.0,54.0,54.06,53.78,53.81,30020.0
2015-09-04 11:30:00,53.83,53.92,53.53,53.77,44409.0,53.83,53.92,53.53,53.77,44409.0
2015-09-04 12:00:00,53.72,53.82,53.56,53.72,16568.0,53.72,53.82,53.56,53.72,16568.0
2015-09-04 12:30:00,53.78,53.95,53.78,53.88,11900.0,53.78,53.95,53.78,53.88,11900.0
2015-09-04 13:00:00,53.87,53.96,53.74,53.94,9155.0,53.87,53.96,53.74,53.94,9155.0
2015-09-04 13:30:00,53.95,54.12,53.9,53.9,10517.0,53.95,54.12,53.9,53.9,10517.0
2015-09-04 14:00:00,53.9,53.92,53.64,53.75,18774.0,53.9,53.92,53.64,53.75,18774.0
2015-09-04 14:30:00,53.75,53.92,53.63,53.82,17550.0,53.75,53.92,53.63,53.82,17550.0
2015-09-04 15:00:00,53.77,53.91,53.71,53.91,16500.0,53.77,53.91,53.71,53.91,16500.0
2015-09-04 15:30:00,53.88,54.0,53.72,53.73,59838.0,53.88,54.0,53.72,53.73,59838.0
2015-09-08 09:30:00,54.38,54.49,54.06,54.36,9369.0,54.38,54.49,54.06,54.36,9369.0
2015-09-08 10:00:00,54.3,54.32,54.03,54.15,13865.0,54.3,54.32,54.03,54.15,13865.0
2015-09-08 10:30:00,54.13,54.21,53.94,54.09,13671.0,54.13,54.21,53.94,54.09,13671.0
2015-09-08 11:00:00,54.09,54.19,53.94,54.19,7100.0,54.09,54.19,53.94,54.19,7100.0
2015-09-08 11:30:00,54.1,54.24,53.8,53.88,22786.0,54.1,54.24,53.8,53.88,22786.0
2015-09-08 12:00:00,53.83,54.11,53.79,54.11,7215.0,53.83,54.11,53.79,54.11,7215.0
2015-09-08 12:30:00,54.13,54.37,54.13,54.3,5800.0,54.13,54.37,54.13,54.3,5800.0
2015-09-08 13:00:00,54.27,54.34,54.16,54.21,8124.0,54.27,54.34,54.16,54.21,8124.0
2015-09-08 13:30:00,54.16,54.58,54.16,54.54,18994.0,54.16,54.58,54.16,54.54,18994.0
2015-09-08 14:00:00,54.54,54.84,54.49,54.5,24139.0,54.54,54.84,54.49,54.5,24139.0
2015-09-08 14:30:00,54.5,54.9,54.19,54.74,40975.0,54.5,54.9,54.19,54.74,40975.0
2015-09-08 15:00:00,54.66,54.71,54.32,54.4,66861.0,54.66,54.71,54.32,54.4,66861.0
2015-09-08 15:30:00,54.53,54.62,54.29,54.44,102140.0,54.53,54.62,54.29,54.44,102140.0
2015-09-09 09:30:00,54.5,54.99,54.18,54.26,21820.0,54.5,54.99,54.18,54.26,21820.0
2015-09-09 10:00:00,54.31,54.35,53.74,53.82,20369.0,54.31,54.35,53.74,53.82,20369.0
2015-09-09 10:30:00,53.86,53.94,53.44,53.64,29548.0,53.86,53.94,53.44,53.64,29548.0
2015-09-09 11:00:00,53.65,53.73,53.46,53.51,33521.0,53.65,53.73,53.46,53.51,33521.0
2015-09-09 11:30:00,53.5,53.51,52.94,53.21,34759.0,53.5,53.51,52.94,53.21,34759.0
2015-09-09 12:00:00,53.21,53.67,53.16,53.66,44042.0,53.21,53.67,53.16,53.66,44042.0
2015-09-09 12:30:00,53.77,53.97,53.35,53.35,26929.0,53.77,53.97,53.35,53.35,26929.0
2015-09-09 13:00:00,53.32,53.39,53.16,53.25,78169.0,53.32,53.39,53.16,53.25,78169.0
2015-09-09 13:30:00,53.25,53.38,53.07,53.08,37975.0,53.25,53.38,53.07,53.08,37975.0
2015-09-09 14:00:00,53.1,53.28,53.02,53.06,16619.0,53.1,53.28,53.02,53.06,16619.0
2015-09-09 14:30:00,53.09,53.18,52.98,53.09,22334.0,53.09,53.18,52.98,53.09,22334.0
2015-09-09 15:00:00,53.11,53.35,53.01,53.03,24830.0,53.11,53.35,53.01,53.03,24830.0
2015-09-09 15:30:00,53.03,53.04,52.45,52.71,109969.0,53.03,53.04,52.45,52.71,109969.0
2015-09-10 09:30:00,52.91,53.28,52.23,52.94,43852.0,52.91,53.28,52.23,52.94,43852.0
2015-09-10 10:00:00,53.01,53.01,52.2,52.38,26265.0,53.01,53.01,52.2,52.38,26265.0
2015-09-10 10:30:00,52.38,52.98,52.38,52.55,31395.0,52.38,52.98,52.38,52.55,31395.0
2015-09-10 11:00:00,52.56,52.56,52.15,52.43,16311.0,52.56,52.56,52.15,52.43,16311.0
2015-09-10 11:30:00,52.47,52.72,52.36,52.61,12909.0,52.47,52.72,52.36,52.61,12909.0
2015-09-10 12:00:00,52.62,52.87,52.6,52.77,7600.0,52.62,52.87,52.6,52.77,7600.0
2015-09-10 12:30:00,52.82,52.87,52.61,52.67,9706.0,52.82,52.87,52.61,52.67,9706.0
2015-09-10 13:00:00,52.68,53.01,52.6,52.98,11313.0,52.68,53.01,52.6,52.98,11313.0
2015-09-10 13:30:00,52.94,53.09,52.8,52.8,10795.0,52.94,53.09,52.8,52.8,10795.0
2015-09-10 14:00:00,52.84,52.84,52.57,52.77,14326.0,52.84,52.84,52.57,52.77,14326.0
2015-09-10 14:30:00,52.78,52.91,52.61,52.61,14010.0,52.78,52.91,52.61,52.61,14010.0
2015-09-10 15:00:00,52.62,52.81,52.6,52.66,19946.0,52.62,52.81,52.6,52.66,19946.0
2015-09-10 15:30:00,52.67,52.79,52.56,52.77,49016.0,52.67,52.79,52.56,52.77,49016.0
2015-09-11 09:30:00,52.59,52.84,52.22,52.22,30484.0,52.59,52.84,52.22,52.22,30484.0
2015-09-11 10:00:00,52.21,52.3,51.93,51.97,20571.0,52.21,52.3,51.93,51.97,20571.0
2015-09-11 10:30:00,51.98,52.02,51.66,51.7,11873.0,51.98,52.02,51.66,51.7,11873.0
2015-09-11 11:00:00,51.71,51.71,51.54,51.6,24125.0,51.71,51.71,51.54,51.6,24125.0
2015-09-11 11:30:00,51.6,51.8,51.56,51.7,16838.0,51.6,51.8,51.56,51.7,16838.0
2015-09-11 12:00:00,51.75,52.32,51.71,52.32,14087.0,51.75,52.32,51.71,52.32,14087.0
2015-09-11 12:30:00,52.29,52.53,52.29,52.49,8386.0,52.29,52.53,52.29,52.49,8386.0
2015-09-11 13:00:00,52.46,52.46,52.2,52.25,14825.0,52.46,52.46,52.2,52.25,14825.0
2015-09-11 13:30:00,52.24,52.39,52.19,52.33,10291.0,52.24,52.39,52.19,52.33,10291.0
2015-09-11 14:00:00,52.33,52.33,52.14,52.15,10256.0,52.33,52.33,52.14,52.15,10256.0
2015-09-11 14:30:00,52.21,52.33,52.21,52.32,17744.0,52.21,52.33,52.21,52.32,17744.0
2015-09-11 15:00:00,52.35,52.55,52.34,52.47,17475.0,52.35,52.55,52.34,52.47,17475.0
2015-09-11 15:30:00,52.42,52.44,52.15,52.3,62367.0,52.42,52.44,52.15,52.3,62367.0
2015-09-14 09:30:00,52.51,52.57,51.94,52.23,26356.0,52.51,52.57,51.94,52.23,26356.0
2015-09-14 10:00:00,52.25,52.32,52.07,52.15,8684.0,52.25,52.32,52.07,52.15,8684.0
2015-09-14 10:30:00,52.15,52.26,52.0,52.13,14085.0,52.15,52.26,52.0,52.13,14085.0
2015-09-14 11:00:00,52.13,52.16,51.71,51.72,15632.0,52.13,52.16,51.71,51.72,15632.0
2015-09-14 11:30:00,51.69,51.75,51.46,51.66,16731.0,51.69,51.75,51.46,51.66,16731.0
2015-09-14 12:00:00,51.67,51.82,51.59,51.76,12536.0,51.67,51.82,51.59,51.76,12536.0
2015-09-14 12:30:00,51.74,51.84,51.68,51.82,4100.0,51.74,51.84,51.68,51.82,4100.0
2015-09-14 13:00:00,51.82,51.9,51.65,51.66,10754.0,51.82,51.9,51.65,51.66,10754.0
2015-09-14 13:30:00,51.74,51.97,51.71,51.97,17371.0,51.74,51.97,51.71,51.97,17371.0
2015-09-14 14:00:00,51.97,52.06,51.93,51.95,6758.0,51.97,52.06,51.93,51.95,6758.0
2015-09-14 14:30:00,51.9,52.17,51.81,52.17,14722.0,51.9,52.17,51.81,52.17,14722.0
2015-09-14 15:00:00,52.1,52.16,52.04,52.09,10193.0,52.1,52.16,52.04,52.09,10193.0
2015-09-14 15:30:00,52.11,52.11,51.73,51.78,39976.0,52.11,52.11,51.73,51.78,39976.0
2015-09-15 09:30:00,51.82,52.12,51.67,51.89,17146.0,51.82,52.12,51.67,51.89,17146.0
2015-09-15 10:00:00,52.03,52.14,51.78,51.89,14500.0,52.03,52.14,51.78,51.89,14500.0
2015-09-15 10:30:00,51.82,52.03,51.7,51.86,19242.0,51.82,52.03,51.7,51.86,19242.0
2015-09-15 11:00:00,51.82,51.93,51.71,51.8,10828.0,51.82,51.93,51.71,51.8,10828.0
2015-09-15 11:30:00,51.77,51.91,51.73,51.85,7862.0,51.77,51.91,51.73,51.85,7862.0
2015-09-15 12:00:00,51.85,52.07,51.82,52.04,9488.0,51.85,52.07,51.82,52.04,9488.0
2015-09-15 12:30:00,52.12,52.15,51.88,51.88,19779.0,52.12,52.15,51.88,51.88,19779.0
2015-09-15 13:00:00,51.83,52.32,51.81,52.22,11573.0,51.83,52.32,51.81,52.22,11573.0
2015-09-15 13:30:00,52.29,52.43,52.23,52.37,21058.0,52.29,52.43,52.23,52.37,21058.0
2015-09-15 14:00:00,52.41,52.49,52.18,52.27,27450.0,52.41,52.49,52.18,52.27,27450.0
2015-09-15 14:30:00,52.3,52.42,52.21,52.4,35943.0,52.3,52.42,52.21,52.4,35943.0
2015-09-15 15:00:00,52.4,52.58,52.4,52.56,19515.0,52.4,52.58,52.4,52.56,19515.0
2015-09-15 15:30:00,52.57,52.66,52.51,52.55,45935.0,52.57,52.66,52.51,52.55,45935.0
2015-09-16 09:30:00,52.54,52.69,52.24,52.4,12957.0,52.54,52.69,52.24,52.4,12957.0
2015-09-16 10:00:00,52.34,52.46,52.14,52.18,24092.0,52.34,52.46,52.14,52.18,24092.0
2015-09-16 10:30:00,52.16,52.18,52.03,52.05,12655.0,52.16,52.18,52.03,52.05,12655.0
2015-09-16 11:00:00,52.05,52.47,52.01,52.47,14563.0,52.05,52.47,52.01,52.47,14563.0
2015-09-16 11:30:00,52.44,52.53,52.18,52.52,9864.0,52.44,52.53,52.18,52.52,9864.0
2015-09-16 12:00:00,52.53,52.55,52.29,52.29,40572.0,52.53,52.55,52.29,52.29,40572.0
2015-09-16 12:30:00,52.34,52.47,52.33,52.39,11745.0,52.34,52.47,52.33,52.39,11745.0
2015-09-16 13:00:00,52.4,52.54,52.36,52.51,16546.0,52.4,52.54,52.36,52.51,16546.0
2015-09-16 13:30:00,52.51,52.64,52.45,52.55,8041.0,52.51,52.64,52.45,52.55,8041.0
2015-09-16 14:00:00,52.54,52.58,52.41,52.45,16871.0,52.54,52.58,52.41,52.45,16871.0
2015-09-16 14:30:00,52.44,52.5,52.37,52.46,16849.0,52.44,52.5,52.37,52.46,16849.0
2015-09-16 15:00:00,52.45,52.45,52.3,52.42,41578.0,52.45,52.45,52.3,52.42,41578.0
2015-09-16 15:30:00,52.38,52.55,52.38,52.44,35756.0,52.38,52.55,52.38,52.44,35756.0
2015-09-17 09:30:00,52.01,52.07,51.55,51.55,25522.0,52.01,52.07,51.55,51.55,25522.0
2015-09-17 10:00:00,51.53,52.04,51.5,51.51,17952.0,51.53,52.04,51.5,51.51,17952.0
2015-09-17 10:30:00,51.56,51.73,51.47,51.61,23150.0,51.56,51.73,51.47,51.61,23150.0
2015-09-17 11:00:00,51.65,51.69,51.36,51.67,40009.0,51.65,51.69,51.36,51.67,40009.0
2015-09-17 11:30:00,51.67,52.05,51.66,52.05,21308.0,51.67,52.05,51.66,52.05,21308.0
2015-09-17 12:00:00,52.08,52.4,52.02,52.21,23795.0,52.08,52.4,52.02,52.21,23795.0
2015-09-17 12:30:00,52.21,52.21,51.87,52.08,13904.0,52.21,52.21,51.87,52.08,13904.0
2015-09-17 13:00:00,52.08,52.14,51.85,52.13,13165.0,52.08,52.14,51.85,52.13,13165.0
2015-09-17 13:30:00,52.13,52.19,51.7,51.75,15225.0,52.13,52.19,51.7,51.75,15225.0
2015-09-17 14:00:00,51.66,51.98,51.54,51.69,21180.0,51.66,51.98,51.54,51.69,21180.0
2015-09-17 14:30:00,51.67,52.3,51.67,52.11,26040.0,51.67,52.3,51.67,52.11,26040.0
2015-09-17 15:00:00,52.15,52.22,51.62,51.93,19970.0,52.15,52.22,51.62,51.93,19970.0
2015-09-17 15:30:00,51.87,52.19,51.84,51.96,66498.0,51.87,52.19,51.84,51.96,66498.0
2015-09-18 09:30:00,51.19,52.06,50.97,52.03,85032.0,51.19,52.06,50.97,52.03,85032.0
2015-09-18 10:00:00,52.04,52.24,51.88,52.1,19414.0,52.04,52.24,51.88,52.1,19414.0
2015-09-18 10:30:00,52.09,52.2,52.04,52.18,23552.0,52.09,52.2,52.04,52.18,23552.0
2015-09-18 11:00:00,52.2,52.39,52.19,52.23,11917.0,52.2,52.39,52.19,52.23,11917.0
2015-09-18 11:30:00,52.21,52.21,51.97,51.97,12719.0,52.21,52.21,51.97,51.97,12719.0
2015-09-18 12:00:00,51.99,51.99,51.69,51.85,13284.0,51.99,51.99,51.69,51.85,13284.0
2015-09-18 12:30:00,51.82,52.08,51.78,52.02,10026.0,51.82,52.08,51.78,52.02,10026.0
2015-09-18 13:00:00,51.98,52.1,51.78,51.89,14828.0,51.98,52.1,51.78,51.89,14828.0
2015-09-18 13:30:00,51.91,51.97,51.66,51.72,13348.0,51.91,51.97,51.66,51.72,13348.0
2015-09-18 14:00:00,51.73,51.93,51.66,51.9,14215.0,51.73,51.93,51.66,51.9,14215.0
2015-09-18 14:30:00,51.86,51.9,51.69,51.82,22746.0,51.86,51.9,51.69,51.82,22746.0
2015-09-18 15:00:00,51.83,51.86,51.58,51.77,27380.0,51.83,51.86,51.58,51.77,27380.0
2015-09-18 15:30:00,51.75,51.88,51.65,51.86,112474.0,51.75,51.88,51.65,51.86,112474.0
2015-09-21 09:30:00,52.05,52.46,51.58,52.4,14701.0,52.05,52.46,51.58,52.4,14701.0
2015-09-21 10:00:00,52.42,52.72,52.36,52.72,6303.0,52.42,52.72,52.36,52.72,6303.0
2015-09-21 10:30:00,52.78,52.97,52.52,52.52,11709.0,52.78,52.97,52.52,52.52,11709.0
2015-09-21 11:00:00,52.56,52.6,52.48,52.52,6822.0,52.56,52.6,52.48,52.52,6822.0
2015-09-21 11:30:00,52.48,52.51,52.16,52.26,7654.0,52.48,52.51,52.16,52.26,7654.0
2015-09-21 12:00:00,52.25,52.31,52.0,52.22,19957.0,52.25,52.31,52.0,52.22,19957.0
2015-09-21 12:30:00,52.11,52.11,51.51,51.61,15645.0,52.11,52.11,51.51,51.61,15645.0
2015-09-21 13:00:00,51.6,52.15,51.6,52.11,11621.0,51.6,52.15,51.6,52.11,11621.0
2015-09-21 13:30:00,52.23,52.39,52.17,52.34,12442.0,52.23,52.39,52.17,52.34,12442.0
2015-09-21 14:00:00,52.3,52.41,52.26,52.34,13378.0,52.3,52.41,52.26,52.34,13378.0
2015-09-21 14:30:00,52.3,52.54,52.22,52.5,12452.0,52.3,52.54,52.22,52.5,12452.0
2015-09-21 15:00:00,52.51,52.56,52.44,52.49,13932.0,52.51,52.56,52.44,52.49,13932.0
2015-09-21 15:30:00,52.47,52.52,51.97,52.24,41507.0,52.47,52.52,51.97,52.24,41507.0
2015-09-22 09:30:00,51.66,52.2,51.55,52.0,10470.0,51.66,52.2,51.55,52.0,10470.0
2015-09-22 10:00:00,52.07,52.19,51.58,51.75,22180.0,52.07,52.19,51.58,51.75,22180.0
2015-09-22 10:30:00,51.66,51.67,51.46,51.49,6204.0,51.66,51.67,51.46,51.49,6204.0
2015-09-22 11:00:00,51.52,51.85,51.52,51.78,12100.0,51.52,51.85,51.52,51.78,12100.0
2015-09-22 11:30:00,51.81,52.06,51.63,52.05,26021.0,51.81,52.06,51.63,52.05,26021.0
2015-09-22 12:00:00,52.01,52.19,52.0,52.0,7800.0,52.01,52.19,52.0,52.0,7800.0
2015-09-22 12:30:00,52.0,52.04,51.73,51.78,10561.0,52.0,52.04,51.73,51.78,10561.0
2015-09-22 13:00:00,51.74,51.91,51.69,51.8,14374.0,51.74,51.91,51.69,51.8,14374.0
2015-09-22 13:30:00,51.8,51.84,51.73,51.8,22150.0,51.8,51.84,51.73,51.8,22150.0
2015-09-22 14:00:00,51.78,52.03,51.73,52.03,20953.0,51.78,52.03,51.73,52.03,20953.0
2015-09-22 14:30:00,51.99,52.08,51.94,52.05,10195.0,51.99,52.08,51.94,52.05,10195.0
2015-09-22 15:00:00,52.03,52.07,51.96,52.0,14297.0,52.03,52.07,51.96,52.0,14297.0
2015-09-22 15:30:00,52.0,52.12,51.93,52.04,50261.0,52.0,52.12,51.93,52.04,50261.0
2015-09-23 09:30:00,52.0,52.04,51.15,51.66,82503.0,52.0,52.04,51.15,51.66,82503.0
2015-09-23 10:00:00,51.71,52.49,51.71,52.2,21127.0,51.71,52.49,51.71,52.2,21127.0
2015-09-23 10:30:00,52.25,52.59,52.24,52.57,21622.0,52.25,52.59,52.24,52.57,21622.0
2015-09-23 11:00:00,52.55,52.67,52.21,52.32,25418.0,52.55,52.67,52.21,52.32,25418.0
2015-09-23 11:30:00,52.3,52.38,52.15,52.33,11080.0,52.3,52.38,52.15,52.33,11080.0
2015-09-23 12:00:00,52.36,52.38,52.2,52.33,25613.0,52.36,52.38,52.2,52.33,25613.0
2015-09-23 12:30:00,52.37,52.4,52.3,52.34,8551.0,52.37,52.4,52.3,52.34,8551.0
2015-09-23 13:00:00,52.35,52.53,52.32,52.45,6932.0,52.35,52.53,52.32,52.45,6932.0
2015-09-23 13:30:00,52.42,53.05,52.39,53.02,36600.0,52.42,53.05,52.39,53.02,36600.0
2015-09-23 14:00:00,53.05,53.06,52.92,52.95,26203.0,53.05,53.06,52.92,52.95,26203.0
2015-09-23 14:30:00,52.96,53.0,52.68,52.82,30715.0,52.96,53.0,52.68,52.82,30715.0
2015-09-23 15:00:00,52.85,53.05,52.71,53.0,40953.0,52.85,53.05,52.71,53.0,40953.0
2015-09-23 15:30:00,52.98,53.21,52.87,53.09,137532.0,52.98,53.21,52.87,53.09,137532.0
2015-09-24 09:30:00,52.75,52.85,52.28,52.36,26092.0,52.75,52.85,52.28,52.36,26092.0
2015-09-24 10:00:00,52.34,52.63,52.33,52.55,28450.0,52.34,52.63,52.33,52.55,28450.0
2015-09-24 10:30:00,52.55,52.59,52.21,52.45,19732.0,52.55,52.59,52.21,52.45,19732.0
2015-09-24 11:00:00,52.45,52.58,52.3,52.3,14430.0,52.45,52.58,52.3,52.3,14430.0
2015-09-24 11:30:00,52.3,52.38,52.02,52.12,17680.0,52.3,52.38,52.02,52.12,17680.0
2015-09-24 12:00:00,52.08,52.08,51.7,51.78,20410.0,52.08,52.08,51.7,51.78,20410.0
2015-09-24 12:30:00,51.81,52.26,51.81,52.08,24737.0,51.81,52.26,51.81,52.08,24737.0
2015-09-24 13:00:00,52.02,52.02,51.58,51.69,12303.0,52.02,52.02,51.58,51.69,12303.0
2015-09-24 13:30:00,51.65,52.0,51.64,51.92,15393.0,51.65,52.0,51.64,51.92,15393.0
2015-09-24 14:00:00,51.91,51.96,51.72,51.9,41844.0,51.91,51.96,51.72,51.9,41844.0
2015-09-24 14:30:00,51.87,52.26,51.61,52.13,18425.0,51.87,52.26,51.61,52.13,18425.0
2015-09-24 15:00:00,52.2,52.3,51.96,52.17,18394.0,52.2,52.3,51.96,52.17,18394.0
2015-09-24 15:30:00,52.16,52.27,52.06,52.19,43937.0,52.16,52.27,52.06,52.19,43937.0
2015-09-25 09:30:00,52.6,52.63,52.01,52.58,17916.0,52.6,52.63,52.01,52.58,17916.0
2015-09-25 10:00:00,52.5,52.7,52.31,52.31,12633.0,52.5,52.7,52.31,52.31,12633.0
2015-09-25 10:30:00,52.32,53.1,52.28,53.05,18533.0,52.32,53.1,52.28,53.05,18533.0
2015-09-25 11:00:00,53.02,53.04,52.62,52.79,19509.0,53.02,53.04,52.62,52.79,19509.0
2015-09-25 11:30:00,52.82,52.82,52.23,52.73,24233.0,52.82,52.82,52.23,52.73,24233.0
2015-09-25 12:00:00,52.7,52.7,52.24,52.24,14125.0,52.7,52.7,52.24,52.24,14125.0
2015-09-25 12:30:00,52.21,52.4,52.09,52.4,10696.0,52.21,52.4,52.09,52.4,10696.0
2015-09-25 13:00:00,52.4,52.7,52.17,52.32,21162.0,52.4,52.7,52.17,52.32,21162.0
2015-09-25 13:30:00,52.34,52.68,52.27,52.58,24712.0,52.34,52.68,52.27,52.58,24712.0
2015-09-25 14:00:00,52.55,52.63,52.25,52.45,39163.0,52.55,52.63,52.25,52.45,39163.0
2015-09-25 14:30:00,52.41,52.5,52.15,52.47,37410.0,52.41,52.5,52.15,52.47,37410.0
2015-09-25 15:00:00,52.47,52.47,51.72,52.04,52549.0,52.47,52.47,51.72,52.04,52549.0
2015-09-25 15:30:00,52.09,52.26,51.94,52.06,66663.0,52.09,52.26,51.94,52.06,66663.0
2015-09-28 09:30:00,51.93,52.0,51.16,51.36,8939.0,51.93,52.0,51.16,51.36,8939.0
2015-09-28 10:00:00,51.32,51.45,51.12,51.26,15699.0,51.32,51.45,51.12,51.26,15699.0
2015-09-28 10:30:00,51.14,51.37,50.93,50.97,30750.0,51.14,51.37,50.93,50.97,30750.0
2015-09-28 11:00:00,51.07,51.37,50.84,50.95,9000.0,51.07,51.37,50.84,50.95,9000.0
2015-09-28 11:30:00,50.99,51.14,50.99,51.04,6100.0,50.99,51.14,50.99,51.04,6100.0
2015-09-28 12:00:00,50.95,51.15,50.75,51.15,8348.0,50.95,51.15,50.75,51.15,8348.0
2015-09-28 12:30:00,51.13,51.16,50.86,50.98,24372.0,51.13,51.16,50.86,50.98,24372.0
2015-09-28 13:00:00,50.92,51.09,50.61,50.61,12148.0,50.92,51.09,50.61,50.61,12148.0
2015-09-28 13:30:00,50.65,50.97,50.62,50.75,13238.0,50.65,50.97,50.62,50.75,13238.0
2015-09-28 14:00:00,50.71,50.88,50.51,50.88,31145.0,50.71,50.88,50.51,50.88,31145.0
2015-09-28 14:30:00,50.9,51.09,50.85,51.05,21967.0,50.9,51.09,50.85,51.05,21967.0
2015-09-28 15:00:00,51.05,51.08,50.51,50.53,29145.0,51.05,51.08,50.51,50.53,29145.0
2015-09-28 15:30:00,50.55,50.91,50.52,50.68,79451.0,50.55,50.91,50.52,50.68,79451.0
2015-09-29 09:30:00,50.76,51.09,50.21,50.56,8125.0,50.76,51.09,50.21,50.56,8125.0
2015-09-29 10:00:00,50.75,50.99,50.71,50.93,8978.0,50.75,50.99,50.71,50.93,8978.0
2015-09-29 10:30:00,50.92,51.07,50.84,51.07,6640.0,50.92,51.07,50.84,51.07,6640.0
2015-09-29 11:00:00,51.09,51.16,50.73,51.16,12889.0,51.09,51.16,50.73,51.16,12889.0
2015-09-29 11:30:00,51.17,51.41,51.0,51.23,16815.0,51.17,51.41,51.0,51.23,16815.0
2015-09-29 12:00:00,51.23,51.29,50.68,50.81,10397.0,51.23,51.29,50.68,50.81,10397.0
2015-09-29 12:30:00,50.77,50.8,50.51,50.69,16594.0,50.77,50.8,50.51,50.69,16594.0
2015-09-29 13:00:00,50.68,50.92,50.67,50.89,6300.0,50.68,50.92,50.67,50.89,6300.0
2015-09-29 13:30:00,50.84,51.06,50.77,50.99,12706.0,50.84,51.06,50.77,50.99,12706.0
2015-09-29 14:00:00,50.96,51.1,50.75,51.1,15219.0,50.96,51.1,50.75,51.1,15219.0
2015-09-29 14:30:00,51.08,51.23,50.95,51.05,26250.0,51.08,51.23,50.95,51.05,26250.0
2015-09-29 15:00:00,51.04,51.05,50.78,50.83,65943.0,51.04,51.05,50.78,50.83,65943.0
2015-09-29 15:30:00,50.83,51.36,50.83,51.35,124161.0,50.83,51.36,50.83,51.35,124161.0
2015-09-30 09:30:00,51.66,52.65,51.66,51.78,19810.0,51.66,52.65,51.66,51.78,19810.0
2015-09-30 10:00:00,51.67,51.96,51.58,51.92,11107.0,51.67,51.96,51.58,51.92,11107.0
2015-09-30 10:30:00,51.82,52.2,51.41,51.41,58874.0,51.82,52.2,51.41,51.41,58874.0
2015-09-30 11:00:00,51.36,51.53,51.26,51.41,17035.0,51.36,51.53,51.26,51.41,17035.0
2015-09-30 11:30:00,51.48,52.04,51.48,52.04,17928.0,51.48,52.04,51.48,52.04,17928.0
2015-09-30 12:00:00,51.98,52.02,51.51,51.63,10706.0,51.98,52.02,51.51,51.63,10706.0
2015-09-30 12:30:00,51.64,51.83,51.39,51.51,7753.0,51.64,51.83,51.39,51.51,7753.0
2015-09-30 13:00:00,51.46,51.93,51.46,51.85,15248.0,51.46,51.93,51.46,51.85,15248.0
2015-09-30 13:30:00,51.9,52.07,51.72,51.96,8589.0,51.9,52.07,51.72,51.96,8589.0
2015-09-30 14:00:00,51.97,52.08,51.84,52.0,14614.0,51.97,52.08,51.84,52.0,14614.0
2015-09-30 14:30:00,52.03,52.52,51.89,52.27,22515.0,52.03,52.52,51.89,52.27,22515.0
2015-09-30 15:00:00,52.25,52.45,52.03,52.42,28416.0,52.25,52.45,52.03,52.42,28416.0
2015-09-30 15:30:00,52.45,52.76,52.39,52.58,96422.0,52.45,52.76,52.39,52.58,96422.0
2015-10-01 09:30:00,52.58,52.76,51.93,51.99,12454.0,52.58,52.76,51.93,51.99,12454.0
2015-10-01 10:00:00,51.99,52.65,51.83,52.61,10234.0,51.99,52.65,51.83,52.61,10234.0
2015-10-01 10:30:00,52.64,52.83,52.39,52.7,15658.0,52.64,52.83,52.39,52.7,15658.0
2015-10-01 11:00:00,52.63,52.78,52.53,52.53,14300.0,52.63,52.78,52.53,52.53,14300.0
2015-10-01 11:30:00,52.39,52.39,51.82,51.93,13126.0,52.39,52.39,51.82,51.93,13126.0
2015-10-01 12:00:00,51.87,51.91,51.56,51.86,12800.0,51.87,51.91,51.56,51.86,12800.0
2015-10-01 12:30:00,51.95,52.05,51.8,51.9,7389.0,51.95,52.05,51.8,51.9,7389.0
2015-10-01 13:00:00,51.88,51.99,51.64,51.94,12583.0,51.88,51.99,51.64,51.94,12583.0
2015-10-01 13:30:00,51.93,52.0,51.83,51.84,8525.0,51.93,52.0,51.83,51.84,8525.0
2015-10-01 14:00:00,51.84,52.26,51.84,52.03,13248.0,51.84,52.26,51.84,52.03,13248.0
2015-10-01 14:30:00,52.03,52.46,51.98,52.39,13600.0,52.03,52.46,51.98,52.39,13600.0
2015-10-01 15:00:00,52.37,52.54,52.22,52.22,17882.0,52.37,52.54,52.22,52.22,17882.0
2015-10-01 15:30:00,52.22,52.71,52.17,52.65,56347.0,52.22,52.71,52.17,52.65,56347.0
2015-10-02 09:30:00,52.06,52.2,51.56,51.94,24731.0,52.06,52.2,51.56,51.94,24731.0
2015-10-02 10:00:00,51.83,52.04,51.67,51.76,16398.0,51.83,52.04,51.67,51.76,16398.0
2015-10-02 10:30:00,51.65,52.4,51.63,52.4,23853.0,51.65,52.4,51.63,52.4,23853.0
2015-10-02 11:00:00,52.42,52.71,52.27,52.52,39927.0,52.42,52.71,52.27,52.52,39927.0
2015-10-02 11:30:00,52.5,52.91,52.34,52.84,21805.0,52.5,52.91,52.34,52.84,21805.0
2015-10-02 12:00:00,52.88,53.1,52.8,52.98,18053.0,52.88,53.1,52.8,52.98,18053.0
2015-10-02 12:30:00,53.02,53.38,52.94,53.38,16043.0,53.02,53.38,52.94,53.38,16043.0
2015-10-02 13:00:00,53.35,53.56,53.3,53.56,22873.0,53.35,53.56,53.3,53.56,22873.0
2015-10-02 13:30:00,53.59,53.63,53.42,53.53,24505.0,53.59,53.63,53.42,53.53,24505.0
2015-10-02 14:00:00,53.49,54.08,53.49,54.03,40095.0,53.49,54.08,53.49,54.03,40095.0
2015-10-02 14:30:00,54.02,54.1,53.51,53.55,17323.0,54.02,54.1,53.51,53.55,17323.0
2015-10-02 15:00:00,53.49,53.99,53.48,53.85,25354.0,53.49,53.99,53.48,53.85,25354.0
2015-10-02 15:30:00,53.83,54.3,53.75,54.13,106279.0,53.83,54.3,53.75,54.13,106279.0
2015-10-05 09:30:00,54.33,54.49,54.0,54.34,8766.0,54.33,54.49,54.0,54.34,8766.0
2015-10-05 10:00:00,54.32,54.78,54.32,54.71,8346.0,54.32,54.78,54.32,54.71,8346.0
2015-10-05 10:30:00,54.75,54.75,54.35,54.52,11601.0,54.75,54.75,54.35,54.52,11601.0
2015-10-05 11:00:00,54.54,54.88,54.52,54.84,12743.0,54.54,54.88,54.52,54.84,12743.0
2015-10-05 11:30:00,54.84,55.75,54.84,55.63,51353.0,54.84,55.75,54.84,55.63,51353.0
2015-10-05 12:00:00,55.57,55.6,55.08,55.47,23526.0,55.57,55.6,55.08,55.47,23526.0
2015-10-05 12:30:00,55.43,55.72,55.41,55.44,13152.0,55.43,55.72,55.41,55.44,13152.0
2015-10-05 13:00:00,55.38,55.96,55.38,55.84,11710.0,55.38,55.96,55.38,55.84,11710.0
2015-10-05 13:30:00,55.85,55.89,55.67,55.7,21656.0,55.85,55.89,55.67,55.7,21656.0
2015-10-05 14:00:00,55.72,55.74,55.29,55.29,25543.0,55.72,55.74,55.29,55.29,25543.0
2015-10-05 14:30:00,55.28,55.43,55.23,55.4,22060.0,55.28,55.43,55.23,55.4,22060.0
2015-10-05 15:00:00,55.42,55.48,55.26,55.47,28422.0,55.42,55.48,55.26,55.47,28422.0
2015-10-05 15:30:00,55.45,55.72,55.43,55.6,73755.0,55.45,55.72,55.43,55.6,73755.0
2015-10-06 09:30:00,55.49,55.54,55.01,55.19,8812.0,55.49,55.54,55.01,55.19,8812.0
2015-10-06 10:00:00,55.16,55.16,54.01,54.05,28601.0,55.16,55.16,54.01,54.05,28601.0
2015-10-06 10:30:00,54.05,54.49,53.89,54.4,12910.0,54.05,54.49,53.89,54.4,12910.0
2015-10-06 11:00:00,54.45,54.73,54.44,54.53,22023.0,54.45,54.73,54.44,54.53,22023.0
2015-10-06 11:30:00,54.44,54.46,53.73,53.75,21182.0,54.44,54.46,53.73,53.75,21182.0
2015-10-06 12:00:00,53.76,53.84,53.56,53.56,12300.0,53.76,53.84,53.56,53.56,12300.0
2015-10-06 12:30:00,53.61,53.74,53.4,53.73,6000.0,53.61,53.74,53.4,53.73,6000.0
2015-10-06 13:00:00,53.8,54.08,53.75,53.75,16978.0,53.8,54.08,53.75,53.75,16978.0
2015-10-06 13:30:00,53.73,53.73,53.28,53.4,16321.0,53.73,53.73,53.28,53.4,16321.0
2015-10-06 14:00:00,53.42,54.05,53.38,54.02,24885.0,53.42,54.05,53.38,54.02,24885.0
2015-10-06 14:30:00,54.0,54.17,53.75,53.83,59062.0,54.0,54.17,53.75,53.83,59062.0
2015-10-06 15:00:00,53.82,54.15,53.7,54.09,25790.0,53.82,54.15,53.7,54.09,25790.0
2015-10-06 15:30:00,54.04,54.21,53.88,53.91,47074.0,54.04,54.21,53.88,53.91,47074.0
2015-10-07 09:30:00,54.04,54.18,53.02,53.08,29461.0,54.04,54.18,53.02,53.08,29461.0
2015-10-07 10:00:00,53.02,53.31,52.91,53.23,39973.0,53.02,53.31,52.91,53.23,39973.0
2015-10-07 10:30:00,53.23,53.43,53.11,53.33,25022.0,53.23,53.43,53.11,53.33,25022.0
2015-10-07 11:00:00,53.33,53.33,53.06,53.19,29846.0,53.33,53.33,53.06,53.19,29846.0
2015-10-07 11:30:00,53.16,53.44,53.08,53.38,9333.0,53.16,53.44,53.08,53.38,9333.0
2015-10-07 12:00:00,53.33,53.36,52.92,53.03,23021.0,53.33,53.36,52.92,53.03,23021.0
2015-10-07 12:30:00,53.0,53.17,52.96,53.13,13327.0,53.0,53.17,52.96,53.13,13327.0
2015-10-07 13:00:00,53.13,53.36,53.1,53.28,27274.0,53.13,53.36,53.1,53.28,27274.0
2015-10-07 13:30:00,53.31,54.28,53.3,54.16,39725.0,53.31,54.28,53.3,54.16,39725.0
2015-10-07 14:00:00,54.12,54.15,53.5,53.61,23935.0,54.12,54.15,53.5,53.61,23935.0
2015-10-07 14:30:00,53.64,53.74,53.55,53.68,27091.0,53.64,53.74,53.55,53.68,27091.0
2015-10-07 15:00:00,53.63,53.76,53.54,53.54,31948.0,53.63,53.76,53.54,53.54,31948.0
2015-10-07 15:30:00,53.55,54.08,53.55,54.05,79879.0,53.55,54.08,53.55,54.05,79879.0
2015-10-08 09:30:00,54.0,54.0,53.34,53.65,10906.0,54.0,54.0,53.34,53.65,10906.0
2015-10-08 10:00:00,53.55,53.74,53.36,53.44,24800.0,53.55,53.74,53.36,53.44,24800.0
2015-10-08 10:30:00,53.44,53.87,53.44,53.72,14477.0,53.44,53.87,53.44,53.72,14477.0
2015-10-08 11:00:00,53.79,53.82,53.15,53.15,16700.0,53.79,53.82,53.15,53.15,16700.0
2015-10-08 11:30:00,53.07,53.6,52.97,53.6,32751.0,53.07,53.6,52.97,53.6,32751.0
2015-10-08 12:00:00,53.62,53.63,53.27,53.28,8437.0,53.62,53.63,53.27,53.28,8437.0
2015-10-08 12:30:00,53.21,53.44,53.0,53.37,7413.0,53.21,53.44,53.0,53.37,7413.0
2015-10-08 13:00:00,53.41,53.9,53.34,53.85,25547.0,53.41,53.9,53.34,53.85,25547.0
2015-10-08 13:30:00,53.85,53.94,53.77,53.78,9100.0,53.85,53.94,53.77,53.78,9100.0
2015-10-08 14:00:00,53.84,54.03,53.72,53.91,11404.0,53.84,54.03,53.72,53.91,11404.0
2015-10-08 14:30:00,53.91,54.19,53.91,54.19,11382.0,53.91,54.19,53.91,54.19,11382.0
2015-10-08 15:00:00,54.2,54.26,53.9,53.94,17108.0,54.2,54.26,53.9,53.94,17108.0
2015-10-08 15:30:00,53.92,54.13,53.9,54.0,50385.0,53.92,54.13,53.9,54.0,50385.0
2015-10-09 09:30:00,54.16,54.16,53.34,53.81,13080.0,54.16,54.16,53.34,53.81,13080.0
2015-10-09 10:00:00,53.79,54.02,53.72,53.72,14225.0,53.79,54.02,53.72,53.72,14225.0
2015-10-09 10:30:00,53.71,53.76,53.51,53.68,14223.0,53.71,53.76,53.51,53.68,14223.0
2015-10-09 11:00:00,53.69,53.85,53.6,53.67,11542.0,53.69,53.85,53.6,53.67,11542.0
2015-10-09 11:30:00,53.7,53.7,53.31,53.35,15406.0,53.7,53.7,53.31,53.35,15406.0
2015-10-09 12:00:00,53.51,53.52,53.35,53.42,10204.0,53.51,53.52,53.35,53.42,10204.0
2015-10-09 12:30:00,53.37,53.51,53.32,53.51,9866.0,53.37,53.51,53.32,53.51,9866.0
2015-10-09 13:00:00,53.5,53.54,53.35,53.44,8951.0,53.5,53.54,53.35,53.44,8951.0
2015-10-09 13:30:00,53.42,53.46,53.37,53.41,8200.0,53.42,53.46,53.37,53.41,8200.0
2015-10-09 14:00:00,53.42,53.56,53.28,53.32,9100.0,53.42,53.56,53.28,53.32,9100.0
2015-10-09 14:30:00,53.34,53.63,53.33,53.6,12930.0,53.34,53.63,53.33,53.6,12930.0
2015-10-09 15:00:00,53.6,53.66,53.41,53.56,25179.0,53.6,53.66,53.41,53.56,25179.0
2015-10-09 15:30:00,53.58,53.63,53.52,53.55,44324.0,53.58,53.63,53.52,53.55,44324.0
2015-10-12 09:30:00,53.64,54.53,53.11,53.27,9953.0,53.64,54.53,53.11,53.27,9953.0
2015-10-12 10:00:00,53.25,53.35,53.05,53.25,5500.0,53.25,53.35,53.05,53.25,5500.0
2015-10-12 10:30:00,53.4,53.73,53.29,53.56,6801.0,53.4,53.73,53.29,53.56,6801.0
2015-10-12 11:00:00,53.55,54.0,53.55,53.94,18151.0,53.55,54.0,53.55,53.94,18151.0
2015-10-12 11:30:00,53.85,54.09,53.82,54.0,9553.0,53.85,54.09,53.82,54.0,9553.0
2015-10-12 12:00:00,54.05,54.18,53.94,53.95,7415.0,54.05,54.18,53.94,53.95,7415.0
2015-10-12 12:30:00,53.94,54.06,53.77,54.04,9654.0,53.94,54.06,53.77,54.04,9654.0
2015-10-12 13:00:00,54.07,54.16,53.97,54.02,12903.0,54.07,54.16,53.97,54.02,12903.0
2015-10-12 13:30:00,54.02,54.14,54.0,54.06,5816.0,54.02,54.14,54.0,54.06,5816.0
2015-10-12 14:00:00,54.06,54.1,53.97,53.97,5875.0,54.06,54.1,53.97,53.97,5875.0
2015-10-12 14:30:00,54.0,54.2,53.99,54.09,10315.0,54.0,54.2,53.99,54.09,10315.0
2015-10-12 15:00:00,54.02,54.17,53.99,54.1,20930.0,54.02,54.17,53.99,54.1,20930.0
2015-10-12 15:30:00,54.12,54.28,54.01,54.18,68805.0,54.12,54.28,54.01,54.18,68805.0
2015-10-13 09:30:00,53.81,54.3,53.66,54.15,6337.0,53.81,54.3,53.66,54.15,6337.0
2015-10-13 10:00:00,54.11,54.28,53.91,54.1,6726.0,54.11,54.28,53.91,54.1,6726.0
2015-10-13 10:30:00,54.09,54.15,53.9,54.13,5815.0,54.09,54.15,53.9,54.13,5815.0
2015-10-13 11:00:00,54.07,54.26,53.84,54.07,12845.0,54.07,54.26,53.84,54.07,12845.0
2015-10-13 11:30:00,54.1,54.2,53.97,54.13,5839.0,54.1,54.2,53.97,54.13,5839.0
2015-10-13 12:00:00,54.16,54.22,54.02,54.04,4807.0,54.16,54.22,54.02,54.04,4807.0
2015-10-13 12:30:00,53.98,54.03,53.95,54.0,16056.0,53.98,54.03,53.95,54.0,16056.0
2015-10-13 13:00:00,53.95,54.0,53.67,53.88,27854.0,53.95,54.0,53.67,53.88,27854.0
2015-10-13 13:30:00,53.87,53.87,53.37,53.38,15560.0,53.87,53.87,53.37,53.38,15560.0
2015-10-13 14:00:00,53.34,53.39,53.15,53.15,29349.0,53.34,53.39,53.15,53.15,29349.0
2015-10-13 14:30:00,53.12,53.24,52.95,53.24,21025.0,53.12,53.24,52.95,53.24,21025.0
2015-10-13 15:00:00,53.26,53.3,53.07,53.17,10500.0,53.26,53.3,53.07,53.17,10500.0
2015-10-13 15:30:00,53.15,53.23,52.9,52.92,42490.0,53.15,53.23,52.9,52.92,42490.0
2015-10-14 09:30:00,52.94,53.04,52.34,52.98,12364.0,52.94,53.04,52.34,52.98,12364.0
2015-10-14 10:00:00,53.01,53.38,52.78,52.81,16461.0,53.01,53.38,52.78,52.81,16461.0
2015-10-14 10:30:00,52.75,52.85,52.28,52.29,35988.0,52.75,52.85,52.28,52.29,35988.0
2015-10-14 11:00:00,52.28,52.36,51.87,52.3,25885.0,52.28,52.36,51.87,52.3,25885.0
2015-10-14 11:30:00,52.35,52.7,52.34,52.62,34222.0,52.35,52.7,52.34,52.62,34222.0
2015-10-14 12:00:00,52.62,52.72,52.55,52.6,32344.0,52.62,52.72,52.55,52.6,32344.0
2015-10-14 12:30:00,52.6,53.21,52.6,53.01,19678.0,52.6,53.21,52.6,53.01,19678.0
2015-10-14 13:00:00,53.06,53.14,52.81,52.87,8705.0,53.06,53.14,52.81,52.87,8705.0
2015-10-14 13:30:00,52.83,52.96,52.78,52.88,4657.0,52.83,52.96,52.78,52.88,4657.0
2015-10-14 14:00:00,52.82,53.05,52.62,52.89,15018.0,52.82,53.05,52.62,52.89,15018.0
2015-10-14 14:30:00,52.88,52.88,52.47,52.56,14598.0,52.88,52.88,52.47,52.56,14598.0
2015-10-14 15:00:00,52.58,52.64,52.15,52.4,10596.0,52.58,52.64,52.15,52.4,10596.0
2015-10-14 15:30:00,52.42,52.77,52.32,52.38,92916.0,52.42,52.77,52.32,52.38,92916.0
2015-10-15 09:30:00,52.39,53.14,52.21,52.93,18005.0,52.39,53.14,52.21,52.93,18005.0
2015-10-15 10:00:00,53.0,53.2,52.89,53.09,15690.0,53.0,53.2,52.89,53.09,15690.0
2015-10-15 10:30:00,52.95,53.47,52.86,53.25,33027.0,52.95,53.47,52.86,53.25,33027.0
2015-10-15 11:00:00,53.22,53.5,53.22,53.24,5628.0,53.22,53.5,53.22,53.24,5628.0
2015-10-15 11:30:00,53.25,53.31,53.01,53.16,14642.0,53.25,53.31,53.01,53.16,14642.0
2015-10-15 12:00:00,53.09,53.71,53.08,53.69,11127.0,53.09,53.71,53.08,53.69,11127.0
2015-10-15 12:30:00,53.72,53.72,53.22,53.46,14672.0,53.72,53.72,53.22,53.46,14672.0
2015-10-15 13:00:00,53.43,53.83,53.37,53.82,15081.0,53.43,53.83,53.37,53.82,15081.0
2015-10-15 13:30:00,53.79,53.81,53.58,53.81,11518.0,53.79,53.81,53.58,53.81,11518.0
2015-10-15 14:00:00,53.81,54.13,53.68,54.08,48069.0,53.81,54.13,53.68,54.08,48069.0
2015-10-15 14:30:00,54.06,54.55,54.06,54.4,35827.0,54.06,54.55,54.06,54.4,35827.0
2015-10-15 15:00:00,54.38,54.99,54.38,54.76,63206.0,54.38,54.99,54.38,54.76,63206.0
2015-10-15 15:30:00,54.74,54.84,54.49,54.82,75922.0,54.74,54.84,54.49,54.82,75922.0
2015-10-16 09:30:00,55.1,55.1,54.76,55.06,22022.0,55.1,55.1,54.76,55.06,22022.0
2015-10-16 10:00:00,55.07,55.13,54.67,54.89,7206.0,55.07,55.13,54.67,54.89,7206.0
2015-10-16 10:30:00,54.9,55.24,54.77,55.24,6172.0,54.9,55.24,54.77,55.24,6172.0
2015-10-16 11:00:00,55.24,55.51,55.21,55.38,9946.0,55.24,55.51,55.21,55.38,9946.0
2015-10-16 11:30:00,55.34,55.8,55.26,55.51,17884.0,55.34,55.8,55.26,55.51,17884.0
2015-10-16 12:00:00,55.5,55.5,55.05,55.05,20326.0,55.5,55.5,55.05,55.05,20326.0
2015-10-16 12:30:00,55.03,55.12,54.88,55.05,7768.0,55.03,55.12,54.88,55.05,7768.0
2015-10-16 13:00:00,54.98,55.32,54.93,55.28,14062.0,54.98,55.32,54.93,55.28,14062.0
2015-10-16 13:30:00,55.22,55.46,55.22,55.43,9877.0,55.22,55.46,55.22,55.43,9877.0
2015-10-16 14:00:00,55.37,56.09,55.32,56.01,32420.0,55.37,56.09,55.32,56.01,32420.0
2015-10-16 14:30:00,56.02,56.36,55.94,56.19,46229.0,56.02,56.36,55.94,56.19,46229.0
2015-10-16 15:00:00,56.24,56.69,56.16,56.65,43745.0,56.24,56.69,56.16,56.65,43745.0
2015-10-16 15:30:00,56.64,56.86,56.41,56.51,127904.0,56.64,56.86,56.41,56.51,127904.0
2015-10-19 09:30:00,56.4,56.88,56.16,56.88,9743.0,56.4,56.88,56.16,56.88,9743.0
2015-10-19 10:00:00,56.86,57.63,56.86,57.55,22080.0,56.86,57.63,56.86,57.55,22080.0
2015-10-19 10:30:00,57.53,57.78,57.41,57.78,21600.0,57.53,57.78,57.41,57.78,21600.0
2015-10-19 11:00:00,57.78,58.07,57.52,57.62,19170.0,57.78,58.07,57.52,57.62,19170.0
2015-10-19 11:30:00,57.57,57.86,57.53,57.65,19408.0,57.57,57.86,57.53,57.65,19408.0
2015-10-19 12:00:00,57.67,57.75,57.01,57.12,23037.0,57.67,57.75,57.01,57.12,23037.0
2015-10-19 12:30:00,57.19,57.23,56.37,56.37,4300.0,57.19,57.23,56.37,56.37,4300.0
2015-10-19 13:00:00,56.45,56.7,56.38,56.59,12917.0,56.45,56.7,56.38,56.59,12917.0
2015-10-19 13:30:00,56.52,56.52,56.09,56.29,12834.0,56.52,56.52,56.09,56.29,12834.0
2015-10-19 14:00:00,56.23,56.71,56.16,56.31,17750.0,56.23,56.71,56.16,56.31,17750.0
2015-10-19 14:30:00,56.21,56.54,56.16,56.53,17013.0,56.21,56.54,56.16,56.53,17013.0
2015-10-19 15:00:00,56.53,56.56,56.24,56.36,15800.0,56.53,56.56,56.24,56.36,15800.0
2015-10-19 15:30:00,56.37,56.53,56.33,56.52,33251.0,56.37,56.53,56.33,56.52,33251.0
2015-10-20 09:30:00,56.37,56.64,56.08,56.52,6457.0,56.37,56.64,56.08,56.52,6457.0
2015-10-20 10:00:00,56.63,56.63,56.1,56.1,9773.0,56.63,56.63,56.1,56.1,9773.0
2015-10-20 10:30:00,56.17,56.33,56.11,56.18,9419.0,56.17,56.33,56.11,56.18,9419.0
2015-10-20 11:00:00,56.1,56.1,55.68,55.8,10158.0,56.1,56.1,55.68,55.8,10158.0
2015-10-20 11:30:00,55.86,55.91,55.63,55.71,7600.0,55.86,55.91,55.63,55.71,7600.0
2015-10-20 12:00:00,55.64,55.96,55.47,55.61,22102.0,55.64,55.96,55.47,55.61,22102.0
2015-10-20 12:30:00,55.53,55.55,55.19,55.41,9466.0,55.53,55.55,55.19,55.41,9466.0
2015-10-20 13:00:00,55.42,55.47,55.1,55.16,10482.0,55.42,55.47,55.1,55.16,10482.0
2015-10-20 13:30:00,55.12,55.17,54.95,55.12,5037.0,55.12,55.17,54.95,55.12,5037.0
2015-10-20 14:00:00,55.12,55.46,55.09,55.41,8300.0,55.12,55.46,55.09,55.41,8300.0
2015-10-20 14:30:00,55.46,55.5,55.3,55.43,6140.0,55.46,55.5,55.3,55.43,6140.0
2015-10-20 15:00:00,55.48,55.67,55.39,55.6,10948.0,55.48,55.67,55.39,55.6,10948.0
2015-10-20 15:30:00,55.63,55.65,55.42,55.5,28171.0,55.63,55.65,55.42,55.5,28171.0
2015-10-21 09:30:00,55.77,55.89,55.33,55.75,5380.0,55.77,55.89,55.33,55.75,5380.0
2015-10-21 10:00:00,55.66,55.66,55.28,55.43,9400.0,55.66,55.66,55.28,55.43,9400.0
2015-10-21 10:30:00,55.47,55.84,55.33,55.8,7310.0,55.47,55.84,55.33,55.8,7310.0
2015-10-21 11:00:00,55.77,55.79,55.46,55.56,8660.0,55.77,55.79,55.46,55.56,8660.0
2015-10-21 11:30:00,55.53,55.85,55.28,55.85,12251.0,55.53,55.85,55.28,55.85,12251.0
2015-10-21 12:00:00,55.85,55.95,55.76,55.94,8440.0,55.85,55.95,55.76,55.94,8440.0
2015-10-21 12:30:00,55.91,56.09,55.89,55.95,28362.0,55.91,56.09,55.89,55.95,28362.0
2015-10-21 13:00:00,55.93,56.14,55.77,55.8,35792.0,55.93,56.14,55.77,55.8,35792.0
2015-10-21 13:30:00,55.79,55.88,55.44,55.44,9826.0,55.79,55.88,55.44,55.44,9826.0
2015-10-21 14:00:00,55.44,55.68,55.25,55.61,14612.0,55.44,55.68,55.25,55.61,14612.0
2015-10-21 14:30:00,55.65,55.86,55.55,55.67,13163.0,55.65,55.86,55.55,55.67,13163.0
2015-10-21 15:00:00,55.66,55.76,55.35,55.53,18743.0,55.66,55.76,55.35,55.53,18743.0
2015-10-21 15:30:00,55.51,55.53,55.15,55.27,42153.0,55.51,55.53,55.15,55.27,42153.0
2015-10-22 09:30:00,55.61,56.75,55.61,56.72,17834.0,55.61,56.75,55.61,56.72,17834.0
2015-10-22 10:00:00,56.65,56.83,56.45,56.56,9437.0,56.65,56.83,56.45,56.56,9437.0
2015-10-22 10:30:00,56.4,56.98,55.99,56.83,27662.0,56.4,56.98,55.99,56.83,27662.0
2015-10-22 11:00:00,56.87,56.87,56.42,56.75,13569.0,56.87,56.87,56.42,56.75,13569.0
2015-10-22 11:30:00,56.79,57.32,56.74,57.01,11725.0,56.79,57.32,56.74,57.01,11725.0
2015-10-22 12:00:00,57.0,57.03,56.77,57.0,7321.0,57.0,57.03,56.77,57.0,7321.0
2015-10-22 12:30:00,56.98,57.12,56.94,56.99,11473.0,56.98,57.12,56.94,56.99,11473.0
2015-10-22 13:00:00,57.0,57.25,56.96,57.03,6400.0,57.0,57.25,56.96,57.03,6400.0
2015-10-22 13:30:00,56.87,57.14,56.87,56.98,15750.0,56.87,57.14,56.87,56.98,15750.0
2015-10-22 14:00:00,56.99,56.99,56.53,56.85,16313.0,56.99,56.99,56.53,56.85,16313.0
2015-10-22 14:30:00,56.79,57.18,56.71,57.12,13673.0,56.79,57.18,56.71,57.12,13673.0
2015-10-22 15:00:00,57.07,57.26,56.93,57.26,17819.0,57.07,57.26,56.93,57.26,17819.0
2015-10-22 15:30:00,57.27,57.45,57.02,57.25,44060.0,57.27,57.45,57.02,57.25,44060.0
2015-10-23 09:30:00,57.88,57.88,56.31,57.37,19112.0,57.88,57.88,56.31,57.37,19112.0
2015-10-23 10:00:00,57.4,57.44,56.54,56.56,7825.0,57.4,57.44,56.54,56.56,7825.0
2015-10-23 10:30:00,56.69,56.98,56.66,56.84,8528.0,56.69,56.98,56.66,56.84,8528.0
2015-10-23 11:00:00,56.91,57.16,56.83,56.92,10374.0,56.91,57.16,56.83,56.92,10374.0
2015-10-23 11:30:00,56.98,57.06,56.58,56.58,15000.0,56.98,57.06,56.58,56.58,15000.0
2015-10-23 12:00:00,56.58,56.99,56.58,56.93,11681.0,56.58,56.99,56.58,56.93,11681.0
2015-10-23 12:30:00,56.95,56.95,56.53,56.76,5300.0,56.95,56.95,56.53,56.76,5300.0
2015-10-23 13:00:00,56.8,56.96,56.73,56.96,4485.0,56.8,56.96,56.73,56.96,4485.0
2015-10-23 13:30:00,56.94,57.31,56.7,56.88,13800.0,56.94,57.31,56.7,56.88,13800.0
2015-10-23 14:00:00,56.88,57.47,56.72,57.41,11313.0,56.88,57.47,56.72,57.41,11313.0
2015-10-23 14:30:00,57.4,57.84,57.32,57.64,32052.0,57.4,57.84,57.32,57.64,32052.0
2015-10-23 15:00:00,57.73,57.84,57.36,57.49,20114.0,57.73,57.84,57.36,57.49,20114.0
2015-10-23 15:30:00,57.53,58.0,57.53,57.81,89687.0,57.53,58.0,57.53,57.81,89687.0
2015-10-26 09:30:00,57.64,58.08,57.05,57.07,21105.0,57.64,58.08,57.05,57.07,21105.0
2015-10-26 10:00:00,57.12,57.36,56.79,57.16,9622.0,57.12,57.36,56.79,57.16,9622.0
2015-10-26 10:30:00,57.21,57.35,56.96,57.0,37723.0,57.21,57.35,56.96,57.0,37723.0
2015-10-26 11:00:00,57.09,57.2,56.95,57.2,7297.0,57.09,57.2,56.95,57.2,7297.0
2015-10-26 11:30:00,57.23,57.56,57.12,57.12,19800.0,57.23,57.56,57.12,57.12,19800.0
2015-10-26 12:00:00,57.23,57.39,57.13,57.13,3420.0,57.23,57.39,57.13,57.13,3420.0
2015-10-26 12:30:00,57.17,57.24,56.93,57.04,6429.0,57.17,57.24,56.93,57.04,6429.0
2015-10-26 13:00:00,57.05,57.16,57.05,57.13,3996.0,57.05,57.16,57.05,57.13,3996.0
2015-10-26 13:30:00,57.14,57.21,56.97,57.0,6842.0,57.14,57.21,56.97,57.0,6842.0
2015-10-26 14:00:00,57.0,57.08,56.7,56.7,6699.0,57.0,57.08,56.7,56.7,6699.0
2015-10-26 14:30:00,56.75,57.07,56.68,57.07,8493.0,56.75,57.07,56.68,57.07,8493.0
2015-10-26 15:00:00,57.08,57.16,56.98,57.13,11161.0,57.08,57.16,56.98,57.13,11161.0
2015-10-26 15:30:00,57.14,57.32,57.1,57.19,44812.0,57.14,57.32,57.1,57.19,44812.0
2015-10-27 09:30:00,56.99,57.55,56.79,56.85,20877.0,56.99,57.55,56.79,56.85,20877.0
2015-10-27 10:00:00,56.89,57.03,56.5,56.54,12381.0,56.89,57.03,56.5,56.54,12381.0
2015-10-27 10:30:00,56.53,56.75,56.4,56.65,9605.0,56.53,56.75,56.4,56.65,9605.0
2015-10-27 11:00:00,56.59,57.01,56.49,56.68,5525.0,56.59,57.01,56.49,56.68,5525.0
2015-10-27 11:30:00,56.61,56.75,56.4,56.47,15800.0,56.61,56.75,56.4,56.47,15800.0
2015-10-27 12:00:00,56.66,56.74,56.52,56.61,6900.0,56.66,56.74,56.52,56.61,6900.0
2015-10-27 12:30:00,56.65,56.66,56.16,56.37,14458.0,56.65,56.66,56.16,56.37,14458.0
2015-10-27 13:00:00,56.33,56.44,55.92,55.99,15939.0,56.33,56.44,55.92,55.99,15939.0
2015-10-27 13:30:00,55.99,56.3,55.91,56.2,5500.0,55.99,56.3,55.91,56.2,5500.0
2015-10-27 14:00:00,56.21,56.4,56.06,56.38,17390.0,56.21,56.4,56.06,56.38,17390.0
2015-10-27 14:30:00,56.33,56.33,56.02,56.08,6700.0,56.33,56.33,56.02,56.08,6700.0
2015-10-27 15:00:00,56.07,56.38,56.07,56.38,11011.0,56.07,56.38,56.07,56.38,11011.0
2015-10-27 15:30:00,56.39,56.44,56.17,56.42,35254.0,56.39,56.44,56.17,56.42,35254.0
2015-10-28 09:30:00,56.43,57.48,56.3,57.48,8444.0,56.43,57.48,56.3,57.48,8444.0
2015-10-28 10:00:00,57.42,58.01,57.42,57.5,36436.0,57.42,58.01,57.42,57.5,36436.0
2015-10-28 10:30:00,57.57,57.88,57.51,57.88,18373.0,57.57,57.88,57.51,57.88,18373.0
2015-10-28 11:00:00,57.83,58.23,57.77,58.1,27527.0,57.83,58.23,57.77,58.1,27527.0
2015-10-28 11:30:00,58.09,58.24,57.95,58.21,11028.0,58.09,58.24,57.95,58.21,11028.0
2015-10-28 12:00:00,58.21,58.65,58.11,58.48,20105.0,58.21,58.65,58.11,58.48,20105.0
2015-10-28 12:30:00,58.53,58.76,58.43,58.63,15470.0,58.53,58.76,58.43,58.63,15470.0
2015-10-28 13:00:00,58.63,58.87,58.47,58.83,12175.0,58.63,58.87,58.47,58.83,12175.0
2015-10-28 13:30:00,58.78,59.0,58.74,58.85,71126.0,58.78,59.0,58.74,58.85,71126.0
2015-10-28 14:00:00,58.77,58.81,57.83,58.27,14940.0,58.77,58.81,57.83,58.27,14940.0
2015-10-28 14:30:00,58.18,58.5,58.09,58.33,16086.0,58.18,58.5,58.09,58.33,16086.0
2015-10-28 15:00:00,58.29,58.75,58.29,58.59,22737.0,58.29,58.75,58.29,58.59,22737.0
2015-10-28 15:30:00,58.68,59.24,58.56,59.22,82393.0,58.68,59.24,58.56,59.22,82393.0
2015-10-29 09:30:00,58.89,59.43,58.64,58.69,64033.0,58.89,59.43,58.64,58.69,64033.0
2015-10-29 10:00:00,58.69,58.93,58.24,58.9,214865.0,58.69,58.93,58.24,58.9,214865.0
2015-10-29 10:30:00,58.8,59.03,58.57,58.64,32900.0,58.8,59.03,58.57,58.64,32900.0
2015-10-29 11:00:00,58.54,58.55,58.15,58.5,18747.0,58.54,58.55,58.15,58.5,18747.0
2015-10-29 11:30:00,58.55,58.9,58.55,58.75,85274.0,58.55,58.9,58.55,58.75,85274.0
2015-10-29 12:00:00,58.75,59.22,58.68,59.2,23953.0,58.75,59.22,58.68,59.2,23953.0
2015-10-29 12:30:00,59.16,59.42,59.05,59.29,24609.0,59.16,59.42,59.05,59.29,24609.0
2015-10-29 13:00:00,59.19,59.36,59.09,59.21,9400.0,59.19,59.36,59.09,59.21,9400.0
2015-10-29 13:30:00,59.14,59.28,57.9,58.0,17000.0,59.14,59.28,57.9,58.0,17000.0
2015-10-29 14:00:00,58.04,58.67,58.03,58.12,72016.0,58.04,58.67,58.03,58.12,72016.0
2015-10-29 14:30:00,58.11,58.52,58.09,58.52,22851.0,58.11,58.52,58.09,58.52,22851.0
2015-10-29 15:00:00,58.44,58.5,57.82,58.18,24480.0,58.44,58.5,57.82,58.18,24480.0
2015-10-29 15:30:00,58.2,58.49,58.06,58.47,94337.0,58.2,58.49,58.06,58.47,94337.0
2015-10-30 09:30:00,59.58,60.0,58.37,58.42,137166.0,59.58,60.0,58.37,58.42,137166.0
2015-10-30 10:00:00,58.65,58.85,57.93,58.07,39503.0,58.65,58.85,57.93,58.07,39503.0
2015-10-30 10:30:00,58.14,59.12,58.01,58.97,18450.0,58.14,59.12,58.01,58.97,18450.0
2015-10-30 11:00:00,58.88,58.89,58.67,58.79,21504.0,58.88,58.89,58.67,58.79,21504.0
2015-10-30 11:30:00,58.87,58.87,58.63,58.63,11199.0,58.87,58.87,58.63,58.63,11199.0
2015-10-30 12:00:00,58.6,58.81,58.34,58.79,47660.0,58.6,58.81,58.34,58.79,47660.0
2015-10-30 12:30:00,58.7,58.87,58.33,58.38,5749.0,58.7,58.87,58.33,58.38,5749.0
2015-10-30 13:00:00,58.37,58.6,58.22,58.4,23003.0,58.37,58.6,58.22,58.4,23003.0
2015-10-30 13:30:00,58.28,58.62,57.87,58.5,36154.0,58.28,58.62,57.87,58.5,36154.0
2015-10-30 14:00:00,58.5,58.53,58.27,58.27,24821.0,58.5,58.53,58.27,58.27,24821.0
2015-10-30 14:30:00,58.31,58.51,58.15,58.29,25001.0,58.31,58.51,58.15,58.29,25001.0
2015-10-30 15:00:00,58.3,58.35,57.99,58.03,27561.0,58.3,58.35,57.99,58.03,27561.0
2015-10-30 15:30:00,58.07,58.45,57.98,58.22,105724.0,58.07,58.45,57.98,58.22,105724.0
2015-11-02 09:30:00,58.21,58.76,58.21,58.59,24819.0,58.21,58.76,58.21,58.59,24819.0
2015-11-02 10:00:00,58.6,58.84,58.43,58.79,17320.0,58.6,58.84,58.43,58.79,17320.0
2015-11-02 10:30:00,58.83,58.83,58.48,58.63,29606.0,58.83,58.83,58.48,58.63,29606.0
2015-11-02 11:00:00,58.62,58.89,58.57,58.89,15847.0,58.62,58.89,58.57,58.89,15847.0
2015-11-02 11:30:00,58.87,59.11,58.68,58.99,20285.0,58.87,59.11,58.68,58.99,20285.0
2015-11-02 12:00:00,58.85,59.0,58.77,58.77,16978.0,58.85,59.0,58.77,58.77,16978.0
2015-11-02 12:30:00,58.81,58.93,58.64,58.88,9704.0,58.81,58.93,58.64,58.88,9704.0
2015-11-02 13:00:00,58.84,58.93,58.35,58.67,25400.0,58.84,58.93,58.35,58.67,25400.0
2015-11-02 13:30:00,58.85,58.98,58.68,58.71,13923.0,58.85,58.98,58.68,58.71,13923.0
2015-11-02 14:00:00,58.74,59.06,58.64,58.8,29259.0,58.74,59.06,58.64,58.8,29259.0
2015-11-02 14:30:00,58.85,59.01,58.72,58.86,32864.0,58.85,59.01,58.72,58.86,32864.0
2015-11-02 15:00:00,58.86,58.93,58.7,58.78,21848.0,58.86,58.93,58.7,58.78,21848.0
2015-11-02 15:30:00,58.79,58.81,58.59,58.66,84326.0,58.79,58.81,58.59,58.66,84326.0
2015-11-03 09:30:00,58.67,59.05,57.21,58.01,15218.0,58.67,59.05,57.21,58.01,15218.0
2015-11-03 10:00:00,58.07,58.2,57.7,57.86,19588.0,58.07,58.2,57.7,57.86,19588.0
2015-11-03 10:30:00,57.88,58.24,57.63,57.86,18165.0,57.88,58.24,57.63,57.86,18165.0
2015-11-03 11:00:00,58.01,58.28,57.86,58.0,25579.0,58.01,58.28,57.86,58.0,25579.0
2015-11-03 11:30:00,58.0,58.24,57.99,58.11,32739.0,58.0,58.24,57.99,58.11,32739.0
2015-11-03 12:00:00,58.13,58.33,58.09,58.28,18524.0,58.13,58.33,58.09,58.28,18524.0
2015-11-03 12:30:00,58.27,58.32,58.09,58.17,21038.0,58.27,58.32,58.09,58.17,21038.0
2015-11-03 13:00:00,58.19,58.22,58.11,58.14,5500.0,58.19,58.22,58.11,58.14,5500.0
2015-11-03 13:30:00,58.11,58.33,58.08,58.29,15933.0,58.11,58.33,58.08,58.29,15933.0
2015-11-03 14:00:00,58.29,58.38,58.06,58.16,15138.0,58.29,58.38,58.06,58.16,15138.0
2015-11-03 14:30:00,58.17,58.25,57.99,58.08,13647.0,58.17,58.25,57.99,58.08,13647.0
2015-11-03 15:00:00,58.05,58.08,57.85,57.93,45688.0,58.05,58.08,57.85,57.93,45688.0
2015-11-03 15:30:00,57.92,57.94,57.6,57.67,88532.0,57.92,57.94,57.6,57.67,88532.0
2015-11-04 09:30:00,57.54,57.92,57.39,57.65,29956.0,57.54,57.92,57.39,57.65,29956.0
2015-11-04 10:00:00,57.69,57.81,57.46,57.76,40321.0,57.69,57.81,57.46,57.76,40321.0
2015-11-04 10:30:00,57.84,58.28,57.56,57.62,52167.0,57.84,58.28,57.56,57.62,52167.0
2015-11-04 11:00:00,57.57,57.86,57.57,57.72,19927.0,57.57,57.86,57.57,57.72,19927.0
2015-11-04 11:30:00,57.7,57.93,57.66,57.7,33212.0,57.7,57.93,57.66,57.7,33212.0
2015-11-04 12:00:00,57.7,57.95,57.69,57.8,24751.0,57.7,57.95,57.69,57.8,24751.0
2015-11-04 12:30:00,57.8,58.31,57.71,58.31,10500.0,57.8,58.31,57.71,58.31,10500.0
2015-11-04 13:00:00,58.37,58.37,57.84,57.93,8226.0,58.37,58.37,57.84,57.93,8226.0
2015-11-04 13:30:00,57.98,58.85,57.85,58.75,20350.0,57.98,58.85,57.85,58.75,20350.0
2015-11-04 14:00:00,58.81,58.94,58.53,58.7,72240.0,58.81,58.94,58.53,58.7,72240.0
2015-11-04 14:30:00,58.56,58.72,58.42,58.6,16773.0,58.56,58.72,58.42,58.6,16773.0
2015-11-04 15:00:00,58.6,58.9,58.31,58.87,31032.0,58.6,58.9,58.31,58.87,31032.0
2015-11-04 15:30:00,58.86,59.09,58.76,58.99,56868.0,58.86,59.09,58.76,58.99,56868.0
2015-11-05 09:30:00,58.67,58.9,57.79,57.83,18830.0,58.67,58.9,57.79,57.83,18830.0
2015-11-05 10:00:00,57.85,58.04,57.28,57.28,14796.0,57.85,58.04,57.28,57.28,14796.0
2015-11-05 10:30:00,57.23,57.82,57.2,57.71,26604.0,57.23,57.82,57.2,57.71,26604.0
2015-11-05 11:00:00,57.72,57.81,57.47,57.47,44428.0,57.72,57.81,57.47,57.47,44428.0
2015-11-05 11:30:00,57.47,58.16,57.28,58.12,12100.0,57.47,58.16,57.28,58.12,12100.0
2015-11-05 12:00:00,58.15,58.15,57.65,57.68,10752.0,58.15,58.15,57.65,57.68,10752.0
2015-11-05 12:30:00,57.69,57.84,57.56,57.79,17001.0,57.69,57.84,57.56,57.79,17001.0
2015-11-05 13:00:00,57.84,58.35,57.76,58.3,6477.0,57.84,58.35,57.76,58.3,6477.0
2015-11-05 13:30:00,58.23,58.42,58.15,58.23,9898.0,58.23,58.42,58.15,58.23,9898.0
2015-11-05 14:00:00,58.37,58.41,58.06,58.06,5999.0,58.37,58.41,58.06,58.06,5999.0
2015-11-05 14:30:00,58.15,58.26,58.0,58.21,8005.0,58.15,58.26,58.0,58.21,8005.0
2015-11-05 15:00:00,58.2,58.36,58.11,58.36,13460.0,58.2,58.36,58.11,58.36,13460.0
2015-11-05 15:30:00,58.32,58.37,58.19,58.21,24786.0,58.32,58.37,58.19,58.21,24786.0
2015-11-06 09:30:00,57.7,58.61,57.7,58.61,13224.0,57.7,58.61,57.7,58.61,13224.0
2015-11-06 10:00:00,58.36,58.37,57.95,57.95,10173.0,58.36,58.37,57.95,57.95,10173.0
2015-11-06 10:30:00,57.98,58.59,57.98,58.42,12658.0,57.98,58.59,57.98,58.42,12658.0
2015-11-06 11:00:00,58.4,58.54,58.01,58.13,5438.0,58.4,58.54,58.01,58.13,5438.0
2015-11-06 11:30:00,58.05,58.46,58.0,58.27,8205.0,58.05,58.46,58.0,58.27,8205.0
2015-11-06 12:00:00,58.26,59.08,58.2,59.08,20347.0,58.26,59.08,58.2,59.08,20347.0
2015-11-06 12:30:00,58.89,58.9,58.25,58.51,5300.0,58.89,58.9,58.25,58.51,5300.0
2015-11-06 13:00:00,58.49,59.08,58.49,59.04,5583.0,58.49,59.08,58.49,59.04,5583.0
2015-11-06 13:30:00,59.04,59.13,58.78,58.91,7860.0,59.04,59.13,58.78,58.91,7860.0
2015-11-06 14:00:00,58.9,59.53,58.9,59.36,14514.0,58.9,59.53,58.9,59.36,14514.0
2015-11-06 14:30:00,59.36,59.66,59.32,59.61,13000.0,59.36,59.66,59.32,59.61,13000.0
2015-11-06 15:00:00,59.6,59.77,59.5,59.67,21731.0,59.6,59.77,59.5,59.67,21731.0
2015-11-06 15:30:00,59.66,60.05,59.66,60.05,67485.0,59.66,60.05,59.66,60.05,67485.0
2015-11-09 09:30:00,59.72,60.3,59.15,59.57,36231.0,59.72,60.3,59.15,59.57,36231.0
2015-11-09 10:00:00,59.44,59.62,58.78,59.02,28079.0,59.44,59.62,58.78,59.02,28079.0
2015-11-09 10:30:00,59.04,59.05,58.67,58.73,18073.0,59.04,59.05,58.67,58.73,18073.0
2015-11-09 11:00:00,58.7,58.77,58.04,58.04,14442.0,58.7,58.77,58.04,58.04,14442.0
2015-11-09 11:30:00,58.14,58.43,58.13,58.22,7335.0,58.14,58.43,58.13,58.22,7335.0
2015-11-09 12:00:00,58.22,58.46,57.97,58.29,14710.0,58.22,58.46,57.97,58.29,14710.0
2015-11-09 12:30:00,58.27,58.71,58.23,58.61,17801.0,58.27,58.71,58.23,58.61,17801.0
2015-11-09 13:00:00,58.61,58.76,58.4,58.5,9545.0,58.61,58.76,58.4,58.5,9545.0
2015-11-09 13:30:00,58.52,58.56,57.96,57.99,10200.0,58.52,58.56,57.96,57.99,10200.0
2015-11-09 14:00:00,58.01,58.68,58.01,58.5,11649.0,58.01,58.68,58.01,58.5,11649.0
2015-11-09 14:30:00,58.5,58.83,58.3,58.75,11928.0,58.5,58.83,58.3,58.75,11928.0
2015-11-09 15:00:00,58.7,58.92,58.53,58.69,8980.0,58.7,58.92,58.53,58.69,8980.0
2015-11-09 15:30:00,58.7,58.95,58.52,58.66,49952.0,58.7,58.95,58.52,58.66,49952.0
2015-11-10 09:30:00,58.44,58.44,57.31,57.58,67370.0,58.44,58.44,57.31,57.58,67370.0
2015-11-10 10:00:00,57.66,57.67,57.09,57.35,14203.0,57.66,57.67,57.09,57.35,14203.0
2015-11-10 10:30:00,57.46,57.75,57.32,57.61,17800.0,57.46,57.75,57.32,57.61,17800.0
2015-11-10 11:00:00,57.57,57.71,57.42,57.5,17179.0,57.57,57.71,57.42,57.5,17179.0
2015-11-10 11:30:00,57.55,57.73,57.43,57.66,48795.0,57.55,57.73,57.43,57.66,48795.0
2015-11-10 12:00:00,57.65,57.91,57.59,57.91,11383.0,57.65,57.91,57.59,57.91,11383.0
2015-11-10 12:30:00,57.92,58.06,57.62,57.97,7930.0,57.92,58.06,57.62,57.97,7930.0
2015-11-10 13:00:00,58.09,58.11,57.8,57.93,5950.0,58.09,58.11,57.8,57.93,5950.0
2015-11-10 13:30:00,58.04,58.16,57.97,58.0,37749.0,58.04,58.16,57.97,58.0,37749.0
2015-11-10 14:00:00,58.05,58.15,57.96,58.15,4889.0,58.05,58.15,57.96,58.15,4889.0
2015-11-10 14:30:00,58.28,58.33,58.01,58.14,10941.0,58.28,58.33,58.01,58.14,10941.0
2015-11-10 15:00:00,58.14,58.28,58.09,58.25,28464.0,58.14,58.28,58.09,58.25,28464.0
2015-11-10 15:30:00,58.25,58.33,57.95,58.0,128351.0,58.25,58.33,57.95,58.0,128351.0
2015-11-11 09:30:00,58.1,58.1,57.78,57.84,3085.0,58.1,58.1,57.78,57.84,3085.0
2015-11-11 10:00:00,57.7,58.04,57.65,58.04,7517.0,57.7,58.04,57.65,58.04,7517.0
2015-11-11 10:30:00,58.04,58.05,57.8,58.0,11842.0,58.04,58.05,57.8,58.0,11842.0
2015-11-11 11:00:00,57.92,58.09,57.89,57.93,13186.0,57.92,58.09,57.89,57.93,13186.0
2015-11-11 11:30:00,57.99,58.07,57.92,58.0,14418.0,57.99,58.07,57.92,58.0,14418.0
2015-11-11 12:00:00,58.03,58.2,57.9,58.2,22282.0,58.03,58.2,57.9,58.2,22282.0
2015-11-11 12:30:00,58.17,58.17,57.98,58.1,33777.0,58.17,58.17,57.98,58.1,33777.0
2015-11-11 13:00:00,58.1,58.21,58.05,58.16,49659.0,58.1,58.21,58.05,58.16,49659.0
2015-11-11 13:30:00,58.2,58.37,58.12,58.16,16794.0,58.2,58.37,58.12,58.16,16794.0
2015-11-11 14:00:00,58.08,58.29,58.07,58.26,5564.0,58.08,58.29,58.07,58.26,5564.0
2015-11-11 14:30:00,58.27,58.3,58.15,58.15,9139.0,58.27,58.3,58.15,58.15,9139.0
2015-11-11 15:00:00,58.17,58.23,57.93,57.94,21597.0,58.17,58.23,57.93,57.94,21597.0
2015-11-11 15:30:00,57.95,58.0,57.78,57.92,38955.0,57.95,58.0,57.78,57.92,38955.0
2015-11-12 09:30:00,57.6,58.04,57.16,57.65,5842.0,57.6,58.04,57.16,57.65,5842.0
2015-11-12 10:00:00,57.64,58.05,57.3,57.89,14196.0,57.64,58.05,57.3,57.89,14196.0
2015-11-12 10:30:00,57.85,58.08,57.74,57.93,13596.0,57.85,58.08,57.74,57.93,13596.0
2015-11-12 11:00:00,57.97,58.02,57.69,57.85,9220.0,57.97,58.02,57.69,57.85,9220.0
2015-11-12 11:30:00,57.87,58.02,57.7,57.96,5700.0,57.87,58.02,57.7,57.96,5700.0
2015-11-12 12:00:00,57.98,58.03,57.71,57.8,14100.0,57.98,58.03,57.71,57.8,14100.0
2015-11-12 12:30:00,57.8,58.02,57.67,57.97,9900.0,57.8,58.02,57.67,57.97,9900.0
2015-11-12 13:00:00,57.93,58.09,57.88,57.88,35267.0,57.93,58.09,57.88,57.88,35267.0
2015-11-12 13:30:00,57.96,57.99,57.81,57.98,7800.0,57.96,57.99,57.81,57.98,7800.0
2015-11-12 14:00:00,58.0,58.02,57.67,57.88,13045.0,58.0,58.02,57.67,57.88,13045.0
2015-11-12 14:30:00,57.88,57.9,57.69,57.81,18618.0,57.88,57.9,57.69,57.81,18618.0
2015-11-12 15:00:00,57.82,57.96,57.71,57.85,15554.0,57.82,57.96,57.71,57.85,15554.0
2015-11-12 15:30:00,57.84,57.95,57.69,57.78,46893.0,57.84,57.95,57.69,57.78,46893.0
2015-11-13 09:30:00,57.34,57.65,57.19,57.6,18165.0,57.34,57.65,57.19,57.6,18165.0
2015-11-13 10:00:00,57.67,57.67,57.0,57.18,9169.0,57.67,57.67,57.0,57.18,9169.0
2015-11-13 10:30:00,57.11,57.37,57.06,57.27,3312.0,57.11,57.37,57.06,57.27,3312.0
2015-11-13 11:00:00,57.29,57.5,57.08,57.45,10818.0,57.29,57.5,57.08,57.45,10818.0
2015-11-13 11:30:00,57.39,57.41,56.89,57.03,9217.0,57.39,57.41,56.89,57.03,9217.0
2015-11-13 12:00:00,57.03,57.06,56.88,56.88,5720.0,57.03,57.06,56.88,56.88,5720.0
2015-11-13 12:30:00,56.93,57.0,56.87,56.89,4570.0,56.93,57.0,56.87,56.89,4570.0
2015-11-13 13:00:00,56.9,57.02,56.77,56.91,7390.0,56.9,57.02,56.77,56.91,7390.0
2015-11-13 13:30:00,56.86,56.94,56.66,56.77,3952.0,56.86,56.94,56.66,56.77,3952.0
2015-11-13 14:00:00,56.71,56.84,56.69,56.69,3420.0,56.71,56.84,56.69,56.69,3420.0
2015-11-13 14:30:00,56.78,56.82,56.53,56.64,2912.0,56.78,56.82,56.53,56.64,2912.0
2015-11-13 15:00:00,56.7,56.98,56.68,56.91,12738.0,56.7,56.98,56.68,56.91,12738.0
2015-11-13 15:30:00,56.92,56.96,56.76,56.85,31937.0,56.92,56.96,56.76,56.85,31937.0
2015-11-16 09:30:00,56.79,57.1,56.38,56.84,7144.0,56.79,57.1,56.38,56.84,7144.0
2015-11-16 10:00:00,56.84,57.23,56.61,57.22,2800.0,56.84,57.23,56.61,57.22,2800.0
2015-11-16 10:30:00,56.98,56.98,56.54,56.61,6094.0,56.98,56.98,56.54,56.61,6094.0
2015-11-16 11:00:00,56.59,56.77,56.54,56.69,3611.0,56.59,56.77,56.54,56.69,3611.0
2015-11-16 11:30:00,56.85,57.13,56.72,57.13,2300.0,56.85,57.13,56.72,57.13,2300.0
2015-11-16 12:00:00,57.06,57.15,56.85,57.07,2855.0,57.06,57.15,56.85,57.07,2855.0
2015-11-16 12:30:00,57.0,57.38,57.0,57.28,8600.0,57.0,57.38,57.0,57.28,8600.0
2015-11-16 13:00:00,57.26,57.26,56.98,56.99,4100.0,57.26,57.26,56.98,56.99,4100.0
2015-11-16 13:30:00,57.0,57.24,56.93,57.24,4800.0,57.0,57.24,56.93,57.24,4800.0
2015-11-16 14:00:00,57.27,57.49,57.24,57.41,3876.0,57.27,57.49,57.24,57.41,3876.0
2015-11-16 14:30:00,57.41,57.44,57.2,57.44,4317.0,57.41,57.44,57.2,57.44,4317.0
2015-11-16 15:00:00,57.44,57.53,57.34,57.4,4200.0,57.44,57.53,57.34,57.4,4200.0
2015-11-16 15:30:00,57.43,57.51,57.35,57.46,36158.0,57.43,57.51,57.35,57.46,36158.0
2015-11-17 09:30:00,57.68,57.68,57.25,57.5,3191.0,57.68,57.68,57.25,57.5,3191.0
2015-11-17 10:00:00,57.57,57.6,57.36,57.55,11793.0,57.57,57.6,57.36,57.55,11793.0
2015-11-17 10:30:00,57.55,57.6,57.27,57.38,11800.0,57.55,57.6,57.27,57.38,11800.0
2015-11-17 11:00:00,57.34,58.0,57.34,58.0,28086.0,57.34,58.0,57.34,58.0,28086.0
2015-11-17 11:30:00,58.0,58.35,57.82,58.04,15859.0,58.0,58.35,57.82,58.04,15859.0
2015-11-17 12:00:00,58.05,58.18,57.84,57.98,7059.0,58.05,58.18,57.84,57.98,7059.0
2015-11-17 12:30:00,57.82,57.9,57.58,57.72,4302.0,57.82,57.9,57.58,57.72,4302.0
2015-11-17 13:00:00,57.8,58.01,57.62,57.68,10522.0,57.8,58.01,57.62,57.68,10522.0
2015-11-17 13:30:00,57.61,57.8,57.38,57.55,12736.0,57.61,57.8,57.38,57.55,12736.0
2015-11-17 14:00:00,57.53,57.53,57.29,57.29,14028.0,57.53,57.53,57.29,57.29,14028.0
2015-11-17 14:30:00,57.29,57.5,57.15,57.5,14769.0,57.29,57.5,57.15,57.5,14769.0
2015-11-17 15:00:00,57.46,57.49,57.3,57.49,8570.0,57.46,57.49,57.3,57.49,8570.0
2015-11-17 15:30:00,57.5,57.63,57.37,57.45,51654.0,57.5,57.63,57.37,57.45,51654.0
2015-11-18 09:30:00,57.48,57.48,56.77,57.07,4306.0,57.48,57.48,56.77,57.07,4306.0
2015-11-18 10:00:00,57.17,57.2,56.62,56.62,8038.0,57.17,57.2,56.62,56.62,8038.0
2015-11-18 10:30:00,56.69,57.2,56.45,57.02,4241.0,56.69,57.2,56.45,57.02,4241.0
2015-11-18 11:00:00,57.1,57.37,56.98,57.3,2300.0,57.1,57.37,56.98,57.3,2300.0
2015-11-18 11:30:00,57.45,57.58,57.39,57.53,4726.0,57.45,57.58,57.39,57.53,4726.0
2015-11-18 12:00:00,57.58,57.64,57.45,57.63,2945.0,57.58,57.64,57.45,57.63,2945.0
2015-11-18 12:30:00,57.73,57.91,57.57,57.6,9299.0,57.73,57.91,57.57,57.6,9299.0
2015-11-18 13:00:00,57.59,57.82,57.54,57.81,5223.0,57.59,57.82,57.54,57.81,5223.0
2015-11-18 13:30:00,57.9,57.9,57.37,57.57,10345.0,57.9,57.9,57.37,57.57,10345.0
2015-11-18 14:00:00,57.55,57.9,57.52,57.74,7550.0,57.55,57.9,57.52,57.74,7550.0
2015-11-18 14:30:00,57.72,58.12,57.72,58.12,7099.0,57.72,58.12,57.72,58.12,7099.0
2015-11-18 15:00:00,58.12,58.59,58.11,58.5,23000.0,58.12,58.59,58.11,58.5,23000.0
2015-11-18 15:30:00,58.5,58.68,58.38,58.61,39712.0,58.5,58.68,58.38,58.61,39712.0
2015-11-19 09:30:00,58.63,59.03,58.28,58.87,5002.0,58.63,59.03,58.28,58.87,5002.0
2015-11-19 10:00:00,58.82,59.52,58.7,59.5,19711.0,58.82,59.52,58.7,59.5,19711.0
2015-11-19 10:30:00,59.52,59.68,59.19,59.68,13637.0,59.52,59.68,59.19,59.68,13637.0
2015-11-19 11:00:00,59.65,59.94,59.58,59.73,9064.0,59.65,59.94,59.58,59.73,9064.0
2015-11-19 11:30:00,59.72,59.74,59.31,59.44,4765.0,59.72,59.74,59.31,59.44,4765.0
2015-11-19 12:00:00,59.41,59.71,59.4,59.66,6416.0,59.41,59.71,59.4,59.66,6416.0
2015-11-19 12:30:00,59.64,59.8,59.44,59.8,9300.0,59.64,59.8,59.44,59.8,9300.0
2015-11-19 13:00:00,59.77,59.94,59.75,59.79,15310.0,59.77,59.94,59.75,59.79,15310.0
2015-11-19 13:30:00,59.73,59.78,59.58,59.6,6400.0,59.73,59.78,59.58,59.6,6400.0
2015-11-19 14:00:00,59.61,59.96,59.59,59.95,9340.0,59.61,59.96,59.59,59.95,9340.0
2015-11-19 14:30:00,59.91,60.0,59.76,59.77,13801.0,59.91,60.0,59.76,59.77,13801.0
2015-11-19 15:00:00,59.76,59.83,59.67,59.79,15395.0,59.76,59.83,59.67,59.79,15395.0
2015-11-19 15:30:00,59.81,59.95,59.75,59.92,48976.0,59.81,59.95,59.75,59.92,48976.0
2015-11-20 09:30:00,60.27,60.31,59.66,59.88,38121.0,60.27,60.31,59.66,59.88,38121.0
2015-11-20 10:00:00,59.89,59.98,59.44,59.88,34905.0,59.89,59.98,59.44,59.88,34905.0
2015-11-20 10:30:00,59.85,60.21,59.68,59.97,39475.0,59.85,60.21,59.68,59.97,39475.0
2015-11-20 11:00:00,59.97,59.97,59.57,59.66,13210.0,59.97,59.97,59.57,59.66,13210.0
2015-11-20 11:30:00,59.66,59.82,59.49,59.81,21523.0,59.66,59.82,59.49,59.81,21523.0
2015-11-20 12:00:00,59.74,59.74,58.94,59.01,22522.0,59.74,59.74,58.94,59.01,22522.0
2015-11-20 12:30:00,58.98,59.62,58.98,59.56,24353.0,58.98,59.62,58.98,59.56,24353.0
2015-11-20 13:00:00,59.54,59.64,59.27,59.39,13266.0,59.54,59.64,59.27,59.39,13266.0
2015-11-20 13:30:00,59.26,59.27,58.56,58.67,34802.0,59.26,59.27,58.56,58.67,34802.0
2015-11-20 14:00:00,58.56,58.74,58.35,58.57,32254.0,58.56,58.74,58.35,58.57,32254.0
2015-11-20 14:30:00,58.57,59.6,58.45,59.06,115024.0,58.57,59.6,58.45,59.06,115024.0
2015-11-20 15:00:00,59.1,59.42,59.0,59.0,66389.0,59.1,59.42,59.0,59.0,66389.0
2015-11-20 15:30:00,59.0,59.31,58.98,59.05,81058.0,59.0,59.31,58.98,59.05,81058.0
2015-11-23 09:30:00,58.88,59.16,58.65,59.16,4626.0,58.88,59.16,58.65,59.16,4626.0
2015-11-23 10:00:00,59.16,59.65,58.96,59.08,10700.0,59.16,59.65,58.96,59.08,10700.0
2015-11-23 10:30:00,59.06,59.42,58.85,59.31,44042.0,59.06,59.42,58.85,59.31,44042.0
2015-11-23 11:00:00,59.35,59.44,59.16,59.16,77128.0,59.35,59.44,59.16,59.16,77128.0
2015-11-23 11:30:00,59.18,59.21,58.91,58.91,10300.0,59.18,59.21,58.91,58.91,10300.0
2015-11-23 12:00:00,58.89,59.03,58.6,58.8,12462.0,58.89,59.03,58.6,58.8,12462.0
2015-11-23 12:30:00,58.87,59.18,58.61,59.11,6959.0,58.87,59.18,58.61,59.11,6959.0
2015-11-23 13:00:00,59.11,59.43,59.07,59.18,6681.0,59.11,59.43,59.07,59.18,6681.0
2015-11-23 13:30:00,59.17,59.32,59.07,59.32,14533.0,59.17,59.32,59.07,59.32,14533.0
2015-11-23 14:00:00,59.35,59.52,58.63,58.81,15476.0,59.35,59.52,58.63,58.81,15476.0
2015-11-23 14:30:00,58.81,58.81,58.56,58.73,16111.0,58.81,58.81,58.56,58.73,16111.0
2015-11-23 15:00:00,58.75,58.79,58.59,58.67,12054.0,58.75,58.79,58.59,58.67,12054.0
2015-11-23 15:30:00,58.63,58.82,58.58,58.72,38464.0,58.63,58.82,58.58,58.72,38464.0
2015-11-24 09:30:00,58.29,58.6,57.82,58.21,7989.0,58.29,58.6,57.82,58.21,7989.0
2015-11-24 10:00:00,58.03,58.06,57.62,57.7,6800.0,58.03,58.06,57.62,57.7,6800.0
2015-11-24 10:30:00,57.67,57.76,57.48,57.72,22429.0,57.67,57.76,57.48,57.72,22429.0
2015-11-24 11:00:00,57.74,57.74,57.44,57.48,15879.0,57.74,57.74,57.44,57.48,15879.0
2015-11-24 11:30:00,57.49,57.61,57.45,57.54,36523.0,57.49,57.61,57.45,57.54,36523.0
2015-11-24 12:00:00,57.53,57.57,57.4,57.42,9200.0,57.53,57.57,57.4,57.42,9200.0
2015-11-24 12:30:00,57.51,57.92,57.38,57.84,22152.0,57.51,57.92,57.38,57.84,22152.0
2015-11-24 13:00:00,57.83,57.94,57.74,57.85,23845.0,57.83,57.94,57.74,57.85,23845.0
2015-11-24 13:30:00,57.89,57.98,57.73,57.74,18614.0,57.89,57.98,57.73,57.74,18614.0
2015-11-24 14:00:00,57.76,58.1,57.74,57.9,24920.0,57.76,58.1,57.74,57.9,24920.0
2015-11-24 14:30:00,57.88,58.29,57.88,58.28,19574.0,57.88,58.29,57.88,58.28,19574.0
2015-11-24 15:00:00,58.3,59.02,58.24,58.96,21354.0,58.3,59.02,58.24,58.96,21354.0
2015-11-24 15:30:00,58.9,59.02,58.68,59.0,60436.0,58.9,59.02,58.68,59.0,60436.0
2015-11-25 09:30:00,59.14,59.14,58.8,59.0,11160.0,59.14,59.14,58.8,59.0,11160.0
2015-11-25 10:00:00,58.96,59.25,58.85,59.03,4700.0,58.96,59.25,58.85,59.03,4700.0
2015-11-25 10:30:00,59.0,59.08,58.94,58.95,4800.0,59.0,59.08,58.94,58.95,4800.0
2015-11-25 11:00:00,59.02,59.16,59.0,59.0,4300.0,59.02,59.16,59.0,59.0,4300.0
2015-11-25 11:30:00,58.99,59.17,58.98,59.1,22060.0,58.99,59.17,58.98,59.1,22060.0
2015-11-25 12:00:00,59.14,59.51,59.14,59.45,6456.0,59.14,59.51,59.14,59.45,6456.0
2015-11-25 12:30:00,59.39,59.45,59.22,59.29,13795.0,59.39,59.45,59.22,59.29,13795.0
2015-11-25 13:00:00,59.29,59.32,59.2,59.26,4477.0,59.29,59.32,59.2,59.26,4477.0
2015-11-25 13:30:00,59.22,59.6,59.18,59.6,31615.0,59.22,59.6,59.18,59.6,31615.0
2015-11-25 14:00:00,59.63,59.73,59.45,59.51,26690.0,59.63,59.73,59.45,59.51,26690.0
2015-11-25 14:30:00,59.43,59.66,59.37,59.59,6500.0,59.43,59.66,59.37,59.59,6500.0
2015-11-25 15:00:00,59.56,60.0,59.42,60.0,13122.0,59.56,60.0,59.42,60.0,13122.0
2015-11-25 15:30:00,59.95,59.99,59.63,59.75,35938.0,59.95,59.99,59.63,59.75,35938.0
2015-11-27 09:30:00,59.7,59.78,59.19,59.58,8991.0,59.7,59.78,59.19,59.58,8991.0
2015-11-27 10:00:00,59.61,59.97,59.46,59.97,4750.0,59.61,59.97,59.46,59.97,4750.0
2015-11-27 10:30:00,59.97,60.08,59.78,59.9,2604.0,59.97,60.08,59.78,59.9,2604.0
2015-11-27 11:00:00,59.87,60.34,59.87,60.29,6307.0,59.87,60.34,59.87,60.29,6307.0
2015-11-27 11:30:00,60.24,60.24,59.53,59.61,9532.0,60.24,60.24,59.53,59.61,9532.0
2015-11-27 12:00:00,59.61,59.98,59.52,59.98,11449.0,59.61,59.98,59.52,59.98,11449.0
2015-11-27 12:30:00,59.98,60.25,59.93,60.12,10477.0,59.98,60.25,59.93,60.12,10477.0
2015-11-30 09:30:00,60.28,60.28,59.96,60.01,8299.0,60.28,60.28,59.96,60.01,8299.0
2015-11-30 10:00:00,60.0,60.08,59.44,59.44,10968.0,60.0,60.08,59.44,59.44,10968.0
2015-11-30 10:30:00,59.52,59.65,59.24,59.43,20100.0,59.52,59.65,59.24,59.43,20100.0
2015-11-30 11:00:00,59.4,59.65,59.32,59.5,10498.0,59.4,59.65,59.32,59.5,10498.0
2015-11-30 11:30:00,59.45,59.71,59.41,59.53,5820.0,59.45,59.71,59.41,59.53,5820.0
2015-11-30 12:00:00,59.56,59.7,59.48,59.63,5200.0,59.56,59.7,59.48,59.63,5200.0
2015-11-30 12:30:00,59.54,59.66,59.44,59.44,3311.0,59.54,59.66,59.44,59.44,3311.0
2015-11-30 13:00:00,59.47,59.54,59.32,59.41,7811.0,59.47,59.54,59.32,59.41,7811.0
2015-11-30 13:30:00,59.42,59.45,59.27,59.32,16441.0,59.42,59.45,59.27,59.32,16441.0
2015-11-30 14:00:00,59.29,59.51,59.29,59.42,12211.0,59.29,59.51,59.29,59.42,12211.0
2015-11-30 14:30:00,59.42,59.44,59.26,59.26,17543.0,59.42,59.44,59.26,59.26,17543.0
2015-11-30 15:00:00,59.26,59.45,59.26,59.42,24283.0,59.26,59.45,59.26,59.42,24283.0
2015-11-30 15:30:00,59.43,59.65,59.32,59.32,89358.0,59.43,59.65,59.32,59.32,89358.0
2015-12-01 09:30:00,59.4,59.7,58.42,58.79,66181.0,59.4,59.7,58.42,58.79,66181.0
2015-12-01 10:00:00,58.83,58.97,58.18,58.48,35246.0,58.83,58.97,58.18,58.48,35246.0
2015-12-01 10:30:00,58.38,58.9,58.33,58.82,21707.0,58.38,58.9,58.33,58.82,21707.0
2015-12-01 11:00:00,58.82,59.2,58.75,58.93,18880.0,58.82,59.2,58.75,58.93,18880.0
2015-12-01 11:30:00,58.84,59.28,58.67,59.2,6907.0,58.84,59.28,58.67,59.2,6907.0
2015-12-01 12:00:00,59.2,59.54,59.2,59.33,22215.0,59.2,59.54,59.2,59.33,22215.0
2015-12-01 12:30:00,59.38,59.52,59.34,59.35,6425.0,59.38,59.52,59.34,59.35,6425.0
2015-12-01 13:00:00,59.43,59.9,59.35,59.55,35707.0,59.43,59.9,59.35,59.55,35707.0
2015-12-01 13:30:00,59.56,59.87,59.4,59.82,14176.0,59.56,59.87,59.4,59.82,14176.0
2015-12-01 14:00:00,59.79,60.25,59.79,60.23,15757.0,59.79,60.25,59.79,60.23,15757.0
2015-12-01 14:30:00,60.21,60.68,60.16,60.63,41790.0,60.21,60.68,60.16,60.63,41790.0
2015-12-01 15:00:00,60.66,60.69,60.22,60.27,42800.0,60.66,60.69,60.22,60.27,42800.0
2015-12-01 15:30:00,60.3,60.6,60.15,60.56,163082.0,60.3,60.6,60.15,60.56,163082.0
2015-12-02 09:30:00,64.05,64.78,60.89,61.39,305244.0,64.05,64.78,60.89,61.39,305244.0
2015-12-02 10:00:00,61.42,62.12,59.41,59.57,217539.0,61.42,62.12,59.41,59.57,217539.0
2015-12-02 10:30:00,59.65,60.03,58.57,59.5,116150.0,59.65,60.03,58.57,59.5,116150.0
2015-12-02 11:00:00,59.42,60.02,58.34,59.77,87088.0,59.42,60.02,58.34,59.77,87088.0
2015-12-02 11:30:00,59.82,60.07,58.78,59.56,35631.0,59.82,60.07,58.78,59.56,35631.0
2015-12-02 12:00:00,59.56,60.73,59.47,60.57,81035.0,59.56,60.73,59.47,60.57,81035.0
2015-12-02 12:30:00,60.55,61.0,59.93,59.93,31749.0,60.55,61.0,59.93,59.93,31749.0
2015-12-02 13:00:00,59.94,60.0,59.26,59.5,33963.0,59.94,60.0,59.26,59.5,33963.0
2015-12-02 13:30:00,59.35,59.75,59.0,59.65,39858.0,59.35,59.75,59.0,59.65,39858.0
2015-12-02 14:00:00,59.7,59.79,59.1,59.57,39925.0,59.7,59.79,59.1,59.57,39925.0
2015-12-02 14:30:00,59.52,59.72,59.0,59.02,39887.0,59.52,59.72,59.0,59.02,39887.0
2015-12-02 15:00:00,59.03,59.76,59.02,59.61,42644.0,59.03,59.76,59.02,59.61,42644.0
2015-12-02 15:30:00,59.62,59.83,59.26,59.83,148791.0,59.62,59.83,59.26,59.83,148791.0
2015-12-03 09:30:00,59.85,60.03,59.3,59.93,39960.0,59.85,60.03,59.3,59.93,39960.0
2015-12-03 10:00:00,59.85,60.03,59.58,59.83,109991.0,59.85,60.03,59.58,59.83,109991.0
2015-12-03 10:30:00,59.75,60.33,59.72,60.05,41902.0,59.75,60.33,59.72,60.05,41902.0
2015-12-03 11:00:00,60.08,60.39,60.06,60.33,30490.0,60.08,60.39,60.06,60.33,30490.0
2015-12-03 11:30:00,60.3,60.3,60.0,60.23,22722.0,60.3,60.3,60.0,60.23,22722.0
2015-12-03 12:00:00,60.16,60.24,59.79,59.81,15106.0,60.16,60.24,59.79,59.81,15106.0
2015-12-03 12:30:00,59.79,59.95,59.55,59.73,23163.0,59.79,59.95,59.55,59.73,23163.0
2015-12-03 13:00:00,59.73,59.98,59.58,59.97,8680.0,59.73,59.98,59.58,59.97,8680.0
2015-12-03 13:30:00,59.97,60.02,59.57,59.73,21809.0,59.97,60.02,59.57,59.73,21809.0
2015-12-03 14:00:00,59.61,59.69,59.07,59.12,29932.0,59.61,59.69,59.07,59.12,29932.0
2015-12-03 14:30:00,59.19,59.49,59.17,59.48,21571.0,59.19,59.49,59.17,59.48,21571.0
2015-12-03 15:00:00,59.43,59.51,59.05,59.25,25355.0,59.43,59.51,59.05,59.25,25355.0
2015-12-03 15:30:00,59.26,59.33,59.0,59.27,106038.0,59.26,59.33,59.0,59.27,106038.0
2015-12-04 09:30:00,59.24,59.8,58.86,59.61,10947.0,59.24,59.8,58.86,59.61,10947.0
2015-12-04 10:00:00,59.58,59.86,59.44,59.5,18970.0,59.58,59.86,59.44,59.5,18970.0
2015-12-04 10:30:00,59.5,60.28,59.5,60.2,19053.0,59.5,60.28,59.5,60.2,19053.0
2015-12-04 11:00:00,60.21,60.29,60.12,60.16,10686.0,60.21,60.29,60.12,60.16,10686.0
2015-12-04 11:30:00,60.12,60.27,59.77,59.81,23231.0,60.12,60.27,59.77,59.81,23231.0
2015-12-04 12:00:00,59.76,59.86,59.36,59.36,14922.0,59.76,59.86,59.36,59.36,14922.0
2015-12-04 12:30:00,59.32,59.64,59.2,59.6,10720.0,59.32,59.64,59.2,59.6,10720.0
2015-12-04 13:00:00,59.52,59.61,59.34,59.38,8768.0,59.52,59.61,59.34,59.38,8768.0
2015-12-04 13:30:00,59.42,59.51,59.17,59.35,10426.0,59.42,59.51,59.17,59.35,10426.0
2015-12-04 14:00:00,59.39,59.5,59.26,59.35,15064.0,59.39,59.5,59.26,59.35,15064.0
2015-12-04 14:30:00,59.32,59.32,59.07,59.15,18376.0,59.32,59.32,59.07,59.15,18376.0
2015-12-04 15:00:00,59.24,59.33,59.15,59.32,45075.0,59.24,59.33,59.15,59.32,45075.0
2015-12-04 15:30:00,59.31,59.62,59.23,59.57,107643.0,59.31,59.62,59.23,59.57,107643.0
2015-12-07 09:30:00,59.28,59.6,58.99,59.15,34695.0,59.28,59.6,58.99,59.15,34695.0
2015-12-07 10:00:00,59.1,59.43,58.99,59.25,17157.0,59.1,59.43,58.99,59.25,17157.0
2015-12-07 10:30:00,59.02,59.34,59.02,59.25,35954.0,59.02,59.34,59.02,59.25,35954.0
2015-12-07 11:00:00,59.22,59.58,59.22,59.58,13447.0,59.22,59.58,59.22,59.58,13447.0
2015-12-07 11:30:00,59.53,59.96,59.47,59.89,10150.0,59.53,59.96,59.47,59.89,10150.0
2015-12-07 12:00:00,59.93,59.93,59.61,59.61,6980.0,59.93,59.93,59.61,59.61,6980.0
2015-12-07 12:30:00,59.66,59.79,59.39,59.53,15816.0,59.66,59.79,59.39,59.53,15816.0
2015-12-07 13:00:00,59.5,59.62,59.27,59.32,19805.0,59.5,59.62,59.27,59.32,19805.0
2015-12-07 13:30:00,59.35,59.45,59.26,59.37,14131.0,59.35,59.45,59.26,59.37,14131.0
2015-12-07 14:00:00,59.46,59.57,59.35,59.47,8403.0,59.46,59.57,59.35,59.47,8403.0
2015-12-07 14:30:00,59.43,59.6,59.33,59.45,15640.0,59.43,59.6,59.33,59.45,15640.0
2015-12-07 15:00:00,59.52,59.86,59.44,59.86,19751.0,59.52,59.86,59.44,59.86,19751.0
2015-12-07 15:30:00,59.88,60.05,59.74,59.93,78523.0,59.88,60.05,59.74,59.93,78523.0
2015-12-08 09:30:00,59.13,59.9,58.92,59.7,10953.0,59.13,59.9,58.92,59.7,10953.0
2015-12-08 10:00:00,59.44,59.62,59.0,59.22,36632.0,59.44,59.62,59.0,59.22,36632.0
2015-12-08 10:30:00,59.12,59.8,59.12,59.63,15695.0,59.12,59.8,59.12,59.63,15695.0
2015-12-08 11:00:00,59.64,60.23,59.64,59.94,8279.0,59.64,60.23,59.64,59.94,8279.0
2015-12-08 11:30:00,59.93,60.3,59.83,60.3,7402.0,59.93,60.3,59.83,60.3,7402.0
2015-12-08 12:00:00,60.25,60.36,59.99,60.33,10427.0,60.25,60.36,59.99,60.33,10427.0
2015-12-08 12:30:00,60.26,60.4,60.11,60.33,6107.0,60.26,60.4,60.11,60.33,6107.0
2015-12-08 13:00:00,60.32,60.45,60.29,60.35,8041.0,60.32,60.45,60.29,60.35,8041.0
2015-12-08 13:30:00,60.37,60.59,60.2,60.4,11100.0,60.37,60.59,60.2,60.4,11100.0
2015-12-08 14:00:00,60.43,60.5,60.27,60.35,9082.0,60.43,60.5,60.27,60.35,9082.0
2015-12-08 14:30:00,60.38,60.76,60.37,60.65,15644.0,60.38,60.76,60.37,60.65,15644.0
2015-12-08 15:00:00,60.61,60.78,60.55,60.77,23606.0,60.61,60.78,60.55,60.77,23606.0
2015-12-08 15:30:00,60.77,60.9,60.72,60.82,51840.0,60.77,60.9,60.72,60.82,51840.0
2015-12-09 09:30:00,60.61,60.66,59.91,60.26,18362.0,60.61,60.66,59.91,60.26,18362.0
2015-12-09 10:00:00,60.27,60.48,60.07,60.07,30825.0,60.27,60.48,60.07,60.07,30825.0
2015-12-09 10:30:00,60.18,60.4,60.13,60.27,20800.0,60.18,60.4,60.13,60.27,20800.0
2015-12-09 11:00:00,60.27,60.4,60.19,60.25,9118.0,60.27,60.4,60.19,60.25,9118.0
2015-12-09 11:30:00,60.26,60.27,60.14,60.24,14661.0,60.26,60.27,60.14,60.24,14661.0
2015-12-09 12:00:00,60.17,60.26,60.07,60.16,26829.0,60.17,60.26,60.07,60.16,26829.0
2015-12-09 12:30:00,60.18,60.18,59.83,59.88,34668.0,60.18,60.18,59.83,59.88,34668.0
2015-12-09 13:00:00,59.88,60.01,59.81,59.95,14347.0,59.88,60.01,59.81,59.95,14347.0
2015-12-09 13:30:00,59.88,59.94,59.83,59.92,7455.0,59.88,59.94,59.83,59.92,7455.0
2015-12-09 14:00:00,59.89,59.95,59.71,59.71,26864.0,59.89,59.95,59.71,59.71,26864.0
2015-12-09 14:30:00,59.73,59.78,59.58,59.72,16990.0,59.73,59.78,59.58,59.72,16990.0
2015-12-09 15:00:00,59.73,59.79,59.61,59.65,22710.0,59.73,59.79,59.61,59.65,22710.0
2015-12-09 15:30:00,59.73,59.83,59.61,59.64,29470.0,59.73,59.83,59.61,59.64,29470.0
2015-12-10 09:30:00,59.53,59.85,59.06,59.4,11635.0,59.53,59.85,59.06,59.4,11635.0
2015-12-10 10:00:00,59.39,59.55,59.23,59.55,13099.0,59.39,59.55,59.23,59.55,13099.0
2015-12-10 10:30:00,59.43,59.49,59.2,59.28,14470.0,59.43,59.49,59.2,59.28,14470.0
2015-12-10 11:00:00,59.25,59.52,59.22,59.4,5111.0,59.25,59.52,59.22,59.4,5111.0
2015-12-10 11:30:00,59.37,59.4,59.23,59.34,5239.0,59.37,59.4,59.23,59.34,5239.0
2015-12-10 12:00:00,59.26,59.42,59.24,59.42,4164.0,59.26,59.42,59.24,59.42,4164.0
2015-12-10 12:30:00,59.5,60.0,59.45,59.87,26623.0,59.5,60.0,59.45,59.87,26623.0
2015-12-10 13:00:00,59.82,59.83,59.5,59.7,6363.0,59.82,59.83,59.5,59.7,6363.0
2015-12-10 13:30:00,59.64,59.83,59.63,59.75,8500.0,59.64,59.83,59.63,59.75,8500.0
2015-12-10 14:00:00,59.75,59.96,59.59,59.9,16950.0,59.75,59.96,59.59,59.9,16950.0
2015-12-10 14:30:00,59.85,60.02,59.73,59.79,10584.0,59.85,60.02,59.73,59.79,10584.0
2015-12-10 15:00:00,59.79,59.86,59.31,59.45,18600.0,59.79,59.86,59.31,59.45,18600.0
2015-12-10 15:30:00,59.41,59.79,59.32,59.76,81552.0,59.41,59.79,59.32,59.76,81552.0
2015-12-11 09:30:00,58.71,59.44,58.64,59.08,24147.0,58.71,59.44,58.64,59.08,24147.0
2015-12-11 10:00:00,59.29,59.33,59.15,59.29,17593.0,59.29,59.33,59.15,59.29,17593.0
2015-12-11 10:30:00,59.31,59.38,59.08,59.16,15980.0,59.31,59.38,59.08,59.16,15980.0
2015-12-11 11:00:00,59.16,59.4,59.09,59.32,15520.0,59.16,59.4,59.09,59.32,15520.0
2015-12-11 11:30:00,59.29,59.55,59.17,59.44,10138.0,59.29,59.55,59.17,59.44,10138.0
2015-12-11 12:00:00,59.39,59.48,59.2,59.36,20599.0,59.39,59.48,59.2,59.36,20599.0
2015-12-11 12:30:00,59.35,59.69,59.31,59.34,14531.0,59.35,59.69,59.31,59.34,14531.0
2015-12-11 13:00:00,59.34,59.57,59.17,59.25,6705.0,59.34,59.57,59.17,59.25,6705.0
2015-12-11 13:30:00,59.25,59.5,59.19,59.39,10600.0,59.25,59.5,59.19,59.39,10600.0
2015-12-11 14:00:00,59.43,59.69,59.29,59.29,5400.0,59.43,59.69,59.29,59.29,5400.0
2015-12-11 14:30:00,59.27,59.39,59.05,59.28,37352.0,59.27,59.39,59.05,59.28,37352.0
2015-12-11 15:00:00,59.25,59.25,58.87,58.98,187388.0,59.25,59.25,58.87,58.98,187388.0
2015-12-11 15:30:00,58.95,59.06,58.82,59.02,51916.0,58.95,59.06,58.82,59.02,51916.0
2015-12-14 09:30:00,58.91,59.67,58.82,59.43,8564.0,58.91,59.67,58.82,59.43,8564.0
2015-12-14 10:00:00,59.48,59.79,58.8,58.83,16158.0,59.48,59.79,58.8,58.83,16158.0
2015-12-14 10:30:00,58.83,59.0,58.42,58.44,5200.0,58.83,59.0,58.42,58.44,5200.0
2015-12-14 11:00:00,58.43,58.72,58.41,58.63,14255.0,58.43,58.72,58.41,58.63,14255.0
2015-12-14 11:30:00,58.52,58.59,58.03,58.19,61814.0,58.52,58.59,58.03,58.19,61814.0
2015-12-14 12:00:00,58.19,58.56,58.0,58.37,57460.0,58.19,58.56,58.0,58.37,57460.0
2015-12-14 12:30:00,58.41,58.69,58.36,58.65,28576.0,58.41,58.69,58.36,58.65,28576.0
2015-12-14 13:00:00,58.6,58.63,58.41,58.49,27042.0,58.6,58.63,58.41,58.49,27042.0
2015-12-14 13:30:00,58.47,58.49,58.24,58.42,13496.0,58.47,58.49,58.24,58.42,13496.0
2015-12-14 14:00:00,58.41,58.49,58.22,58.25,19376.0,58.41,58.49,58.22,58.25,19376.0
2015-12-14 14:30:00,58.25,58.35,58.22,58.22,14447.0,58.25,58.35,58.22,58.22,14447.0
2015-12-14 15:00:00,58.24,58.31,58.14,58.25,39994.0,58.24,58.31,58.14,58.25,39994.0
2015-12-14 15:30:00,58.25,58.39,58.09,58.33,72824.0,58.25,58.39,58.09,58.33,72824.0
2015-12-15 09:30:00,58.28,58.71,57.9,58.65,68090.0,58.28,58.71,57.9,58.65,68090.0
2015-12-15 10:00:00,58.66,58.87,58.66,58.79,20486.0,58.66,58.87,58.66,58.79,20486.0
2015-12-15 10:30:00,58.82,59.18,58.81,59.15,12000.0,58.82,59.18,58.81,59.15,12000.0
2015-12-15 11:00:00,59.12,59.33,59.1,59.21,12120.0,59.12,59.33,59.1,59.21,12120.0
2015-12-15 11:30:00,59.26,59.34,58.98,59.22,6220.0,59.26,59.34,58.98,59.22,6220.0
2015-12-15 12:00:00,59.22,59.5,59.2,59.46,12670.0,59.22,59.5,59.2,59.46,12670.0
2015-12-15 12:30:00,59.45,59.84,59.45,59.78,14000.0,59.45,59.84,59.45,59.78,14000.0
2015-12-15 13:00:00,59.74,59.98,59.51,59.86,11407.0,59.74,59.98,59.51,59.86,11407.0
2015-12-15 13:30:00,59.89,60.81,59.85,60.55,31330.0,59.89,60.81,59.85,60.55,31330.0
2015-12-15 14:00:00,60.49,60.8,60.49,60.7,25321.0,60.49,60.8,60.49,60.7,25321.0
2015-12-15 14:30:00,60.7,60.76,60.17,60.4,35902.0,60.7,60.76,60.17,60.4,35902.0
2015-12-15 15:00:00,60.36,60.36,59.8,59.9,24744.0,60.36,60.36,59.8,59.9,24744.0
2015-12-15 15:30:00,59.82,59.92,59.7,59.83,137202.0,59.82,59.92,59.7,59.83,137202.0
2015-12-16 09:30:00,59.81,60.4,59.42,59.83,56819.0,59.81,60.4,59.42,59.83,56819.0
2015-12-16 10:00:00,59.84,59.89,59.27,59.6,14307.0,59.84,59.89,59.27,59.6,14307.0
2015-12-16 10:30:00,59.57,59.9,59.35,59.63,9200.0,59.57,59.9,59.35,59.63,9200.0
2015-12-16 11:00:00,59.56,59.69,59.32,59.34,11813.0,59.56,59.69,59.32,59.34,11813.0
2015-12-16 11:30:00,59.37,59.52,59.25,59.25,12717.0,59.37,59.52,59.25,59.25,12717.0
2015-12-16 12:00:00,59.27,59.36,59.07,59.11,11866.0,59.27,59.36,59.07,59.11,11866.0
2015-12-16 12:30:00,59.14,59.27,58.92,58.93,4827.0,59.14,59.27,58.92,58.93,4827.0
2015-12-16 13:00:00,58.84,59.0,58.59,58.96,8935.0,58.84,59.0,58.59,58.96,8935.0
2015-12-16 13:30:00,59.07,59.29,58.92,59.21,11636.0,59.07,59.29,58.92,59.21,11636.0
2015-12-16 14:00:00,59.19,59.35,58.86,58.98,12087.0,59.19,59.35,58.86,58.98,12087.0
2015-12-16 14:30:00,58.91,59.74,58.91,59.7,8920.0,58.91,59.74,58.91,59.7,8920.0
2015-12-16 15:00:00,59.77,59.78,59.23,59.73,24136.0,59.77,59.78,59.23,59.73,24136.0
2015-12-16 15:30:00,59.73,59.97,59.63,59.69,56737.0,59.73,59.97,59.63,59.69,56737.0
2015-12-17 09:30:00,59.57,59.57,58.64,59.2,43071.0,59.57,59.57,58.64,59.2,43071.0
2015-12-17 10:00:00,59.16,59.23,58.95,59.02,27900.0,59.16,59.23,58.95,59.02,27900.0
2015-12-17 10:30:00,59.05,59.11,58.46,58.73,30893.0,59.05,59.11,58.46,58.73,30893.0
2015-12-17 11:00:00,58.77,59.08,58.72,59.08,51297.0,58.77,59.08,58.72,59.08,51297.0
2015-12-17 11:30:00,59.05,59.12,58.86,58.97,22820.0,59.05,59.12,58.86,58.97,22820.0
2015-12-17 12:00:00,58.97,59.01,58.78,58.83,18436.0,58.97,59.01,58.78,58.83,18436.0
2015-12-17 12:30:00,58.78,58.85,58.61,58.67,23198.0,58.78,58.85,58.61,58.67,23198.0
2015-12-17 13:00:00,58.71,59.03,58.66,58.92,16089.0,58.71,59.03,58.66,58.92,16089.0
2015-12-17 13:30:00,58.9,59.17,58.89,59.08,22701.0,58.9,59.17,58.89,59.08,22701.0
2015-12-17 14:00:00,59.02,59.09,58.92,59.01,20957.0,59.02,59.09,58.92,59.01,20957.0
2015-12-17 14:30:00,59.0,59.1,58.95,59.0,21085.0,59.0,59.1,58.95,59.0,21085.0
2015-12-17 15:00:00,59.0,59.18,58.96,59.12,16608.0,59.0,59.18,58.96,59.12,16608.0
2015-12-17 15:30:00,59.13,59.34,59.03,59.08,36769.0,59.13,59.34,59.03,59.08,36769.0
2015-12-18 09:30:00,58.55,58.98,57.92,58.81,202224.0,58.55,58.98,57.92,58.81,202224.0
2015-12-18 10:00:00,58.88,58.91,58.52,58.7,18818.0,58.88,58.91,58.52,58.7,18818.0
2015-12-18 10:30:00,58.7,59.05,58.48,59.04,27649.0,58.7,59.05,58.48,59.04,27649.0
2015-12-18 11:00:00,58.96,59.46,58.96,59.25,40197.0,58.96,59.46,58.96,59.25,40197.0
2015-12-18 11:30:00,59.25,59.26,58.7,58.77,16245.0,59.25,59.26,58.7,58.77,16245.0
2015-12-18 12:00:00,58.7,58.85,58.4,58.58,14982.0,58.7,58.85,58.4,58.58,14982.0
2015-12-18 12:30:00,58.54,58.55,58.3,58.55,20386.0,58.54,58.55,58.3,58.55,20386.0
2015-12-18 13:00:00,58.58,58.8,58.52,58.52,11960.0,58.58,58.8,58.52,58.52,11960.0
2015-12-18 13:30:00,58.58,58.85,58.5,58.66,21508.0,58.58,58.85,58.5,58.66,21508.0
2015-12-18 14:00:00,58.66,59.16,58.66,58.94,29960.0,58.66,59.16,58.66,58.94,29960.0
2015-12-18 14:30:00,58.86,59.08,58.47,58.62,22145.0,58.86,59.08,58.47,58.62,22145.0
2015-12-18 15:00:00,58.51,58.74,58.25,58.25,22529.0,58.51,58.74,58.25,58.25,22529.0
2015-12-18 15:30:00,58.24,58.45,58.11,58.14,85529.0,58.24,58.45,58.11,58.14,85529.0
2015-12-21 09:30:00,58.03,58.94,57.7,58.47,59709.0,58.03,58.94,57.7,58.47,59709.0
2015-12-21 10:00:00,58.6,58.6,57.91,58.17,20788.0,58.6,58.6,57.91,58.17,20788.0
2015-12-21 10:30:00,58.1,58.24,57.54,57.59,22044.0,58.1,58.24,57.54,57.59,22044.0
2015-12-21 11:00:00,57.62,57.98,57.37,57.97,15513.0,57.62,57.98,57.37,57.97,15513.0
2015-12-21 11:30:00,57.92,58.08,57.77,57.84,6199.0,57.92,58.08,57.77,57.84,6199.0
2015-12-21 12:00:00,57.84,57.95,57.71,57.89,4226.0,57.84,57.95,57.71,57.89,4226.0
2015-12-21 12:30:00,57.89,57.95,57.71,57.82,5939.0,57.89,57.95,57.71,57.82,5939.0
2015-12-21 13:00:00,57.85,58.07,57.84,57.9,8208.0,57.85,58.07,57.84,57.9,8208.0
2015-12-21 13:30:00,57.97,58.2,57.89,58.16,6510.0,57.97,58.2,57.89,58.16,6510.0
2015-12-21 14:00:00,58.11,58.17,57.55,57.59,22101.0,58.11,58.17,57.55,57.59,22101.0
2015-12-21 14:30:00,57.59,57.64,57.43,57.47,14204.0,57.59,57.64,57.43,57.47,14204.0
2015-12-21 15:00:00,57.5,57.68,57.49,57.58,22329.0,57.5,57.68,57.49,57.58,22329.0
2015-12-21 15:30:00,57.58,57.81,57.57,57.78,42250.0,57.58,57.81,57.57,57.78,42250.0
2015-12-22 09:30:00,58.15,58.28,57.74,57.74,16332.0,58.15,58.28,57.74,57.74,16332.0
2015-12-22 10:00:00,57.9,58.15,57.74,58.13,10783.0,57.9,58.15,57.74,58.13,10783.0
2015-12-22 10:30:00,58.13,58.14,57.83,57.83,10900.0,58.13,58.14,57.83,57.83,10900.0
2015-12-22 11:00:00,57.88,57.92,57.73,57.89,12510.0,57.88,57.92,57.73,57.89,12510.0
2015-12-22 11:30:00,57.9,58.05,57.79,57.88,6088.0,57.9,58.05,57.79,57.88,6088.0
2015-12-22 12:00:00,57.91,57.96,57.53,57.67,11873.0,57.91,57.96,57.53,57.67,11873.0
2015-12-22 12:30:00,57.75,57.99,57.69,57.95,6103.0,57.75,57.99,57.69,57.95,6103.0
2015-12-22 13:00:00,57.99,58.21,57.93,58.16,14673.0,57.99,58.21,57.93,58.16,14673.0
2015-12-22 13:30:00,58.2,58.23,57.9,58.02,7985.0,58.2,58.23,57.9,58.02,7985.0
2015-12-22 14:00:00,58.02,58.33,57.96,58.19,9361.0,58.02,58.33,57.96,58.19,9361.0
2015-12-22 14:30:00,58.21,58.46,58.18,58.42,8724.0,58.21,58.46,58.18,58.42,8724.0
2015-12-22 15:00:00,58.39,58.5,58.23,58.25,18502.0,58.39,58.5,58.23,58.25,18502.0
2015-12-22 15:30:00,58.25,58.39,58.01,58.36,102598.0,58.25,58.39,58.01,58.36,102598.0
2015-12-23 09:30:00,58.64,58.97,58.28,58.9,13617.0,58.64,58.97,58.28,58.9,13617.0
2015-12-23 10:00:00,58.99,59.72,58.99,59.71,22096.0,58.99,59.72,58.99,59.71,22096.0
2015-12-23 10:30:00,59.72,59.86,59.47,59.65,16430.0,59.72,59.86,59.47,59.65,16430.0
2015-12-23 11:00:00,59.55,59.64,59.06,59.42,39823.0,59.55,59.64,59.06,59.42,39823.0
2015-12-23 11:30:00,59.47,59.57,59.36,59.53,18486.0,59.47,59.57,59.36,59.53,18486.0
2015-12-23 12:00:00,59.52,59.65,59.43,59.59,22055.0,59.52,59.65,59.43,59.59,22055.0
2015-12-23 12:30:00,59.59,59.7,59.53,59.68,17371.0,59.59,59.7,59.53,59.68,17371.0
2015-12-23 13:00:00,59.63,59.75,59.52,59.7,13591.0,59.63,59.75,59.52,59.7,13591.0
2015-12-23 13:30:00,59.74,59.95,59.62,59.87,17052.0,59.74,59.95,59.62,59.87,17052.0
2015-12-23 14:00:00,59.9,60.01,59.86,60.01,12589.0,59.9,60.01,59.86,60.01,12589.0
2015-12-23 14:30:00,59.98,60.12,59.91,60.06,14395.0,59.98,60.12,59.91,60.06,14395.0
2015-12-23 15:00:00,60.06,60.06,59.69,59.93,19178.0,60.06,60.06,59.69,59.93,19178.0
2015-12-23 15:30:00,59.94,60.14,59.85,60.11,58624.0,59.94,60.14,59.85,60.11,58624.0
2015-12-24 09:30:00,59.88,60.15,59.69,59.91,9951.0,59.88,60.15,59.69,59.91,9951.0
2015-12-24 10:00:00,59.89,60.15,59.77,59.86,24422.0,59.89,60.15,59.77,59.86,24422.0
2015-12-24 10:30:00,59.85,59.95,59.67,59.74,3470.0,59.85,59.95,59.67,59.74,3470.0
2015-12-24 11:00:00,59.8,59.96,59.65,59.88,16365.0,59.8,59.96,59.65,59.88,16365.0
2015-12-24 11:30:00,59.96,60.2,59.95,60.08,10352.0,59.96,60.2,59.95,60.08,10352.0
2015-12-24 12:00:00,60.09,60.39,60.02,60.39,7431.0,60.09,60.39,60.02,60.39,7431.0
2015-12-24 12:30:00,60.37,60.47,59.93,60.07,21877.0,60.37,60.47,59.93,60.07,21877.0
2015-12-28 09:30:00,59.88,59.98,59.55,59.78,2741.0,59.88,59.98,59.55,59.78,2741.0
2015-12-28 10:00:00,59.72,60.06,59.54,60.06,8814.0,59.72,60.06,59.54,60.06,8814.0
2015-12-28 10:30:00,60.04,60.52,59.95,60.48,12246.0,60.04,60.52,59.95,60.48,12246.0
2015-12-28 11:00:00,60.5,60.5,60.12,60.16,8378.0,60.5,60.5,60.12,60.16,8378.0
2015-12-28 11:30:00,60.15,60.35,60.1,60.28,10520.0,60.15,60.35,60.1,60.28,10520.0
2015-12-28 12:00:00,60.28,60.36,60.2,60.29,8000.0,60.28,60.36,60.2,60.29,8000.0
2015-12-28 12:30:00,60.37,60.59,60.28,60.51,17642.0,60.37,60.59,60.28,60.51,17642.0
2015-12-28 13:00:00,60.5,60.68,60.5,60.61,8818.0,60.5,60.68,60.5,60.61,8818.0
2015-12-28 13:30:00,60.64,60.77,60.57,60.66,8657.0,60.64,60.77,60.57,60.66,8657.0
2015-12-28 14:00:00,60.64,60.74,60.61,60.63,15345.0,60.64,60.74,60.61,60.63,15345.0
2015-12-28 14:30:00,60.68,60.78,60.63,60.77,5389.0,60.68,60.78,60.63,60.77,5389.0
2015-12-28 15:00:00,60.8,60.89,60.75,60.8,20433.0,60.8,60.89,60.75,60.8,20433.0
2015-12-28 15:30:00,60.78,60.96,60.74,60.91,45606.0,60.78,60.96,60.74,60.91,45606.0
2015-12-29 09:30:00,61.0,61.93,60.99,61.75,15728.0,61.0,61.93,60.99,61.75,15728.0
2015-12-29 10:00:00,61.74,61.93,61.62,61.75,8700.0,61.74,61.93,61.62,61.75,8700.0
2015-12-29 10:30:00,61.76,61.95,61.64,61.86,10370.0,61.76,61.95,61.64,61.86,10370.0
2015-12-29 11:00:00,61.86,62.13,61.83,62.1,17056.0,61.86,62.13,61.83,62.1,17056.0
2015-12-29 11:30:00,62.1,62.2,61.86,61.9,33817.0,62.1,62.2,61.86,61.9,33817.0
2015-12-29 12:00:00,61.91,61.99,61.66,61.89,9882.0,61.91,61.99,61.66,61.89,9882.0
2015-12-29 12:30:00,61.84,61.87,61.63,61.79,9063.0,61.84,61.87,61.63,61.79,9063.0
2015-12-29 13:00:00,61.7,62.01,61.63,61.94,8567.0,61.7,62.01,61.63,61.94,8567.0
2015-12-29 13:30:00,61.94,61.99,61.77,61.84,14721.0,61.94,61.99,61.77,61.84,14721.0
2015-12-29 14:00:00,61.89,62.1,61.78,61.91,14653.0,61.89,62.1,61.78,61.91,14653.0
2015-12-29 14:30:00,61.86,61.93,61.79,61.86,13466.0,61.86,61.93,61.79,61.86,13466.0
2015-12-29 15:00:00,61.92,61.93,61.79,61.88,7761.0,61.92,61.93,61.79,61.88,7761.0
2015-12-29 15:30:00,61.9,62.0,61.78,61.89,53141.0,61.9,62.0,61.78,61.89,53141.0
2015-12-30 09:30:00,61.71,62.13,61.61,61.85,11619.0,61.71,62.13,61.61,61.85,11619.0
2015-12-30 10:00:00,61.87,61.99,61.55,61.63,40286.0,61.87,61.99,61.55,61.63,40286.0
2015-12-30 10:30:00,61.58,61.84,61.55,61.76,6440.0,61.58,61.84,61.55,61.76,6440.0
2015-12-30 11:00:00,61.77,62.03,61.76,61.85,14483.0,61.77,62.03,61.76,61.85,14483.0
2015-12-30 11:30:00,61.91,61.94,61.76,61.9,10600.0,61.91,61.94,61.76,61.9,10600.0
2015-12-30 12:00:00,61.9,61.98,61.83,61.91,14352.0,61.9,61.98,61.83,61.91,14352.0
2015-12-30 12:30:00,61.94,61.94,61.77,61.9,3400.0,61.94,61.94,61.77,61.9,3400.0
2015-12-30 13:00:00,61.91,61.91,61.73,61.84,9293.0,61.91,61.91,61.73,61.84,9293.0
2015-12-30 13:30:00,61.84,61.92,61.74,61.9,9251.0,61.84,61.92,61.74,61.9,9251.0
2015-12-30 14:00:00,61.9,62.0,61.83,61.91,25821.0,61.9,62.0,61.83,61.91,25821.0
2015-12-30 14:30:00,61.87,61.93,61.82,61.9,3500.0,61.87,61.93,61.82,61.9,3500.0
2015-12-30 15:00:00,61.9,61.93,61.71,61.87,15679.0,61.9,61.93,61.71,61.87,15679.0
2015-12-30 15:30:00,61.87,61.88,61.27,61.4,89410.0,61.87,61.88,61.27,61.4,89410.0
2015-12-31 09:30:00,61.31,61.31,60.28,61.02,10433.0,61.31,61.31,60.28,61.02,10433.0
2015-12-31 10:00:00,60.93,61.02,60.51,60.63,5122.0,60.93,61.02,60.51,60.63,5122.0
2015-12-31 10:30:00,60.52,60.71,60.43,60.55,8270.0,60.52,60.71,60.43,60.55,8270.0
2015-12-31 11:00:00,60.5,60.75,60.44,60.62,10324.0,60.5,60.75,60.44,60.62,10324.0
2015-12-31 11:30:00,60.55,60.92,60.55,60.87,6905.0,60.55,60.92,60.55,60.87,6905.0
2015-12-31 12:00:00,60.86,60.95,60.64,60.89,5849.0,60.86,60.95,60.64,60.89,5849.0
2015-12-31 12:30:00,60.89,60.99,60.69,60.73,13005.0,60.89,60.99,60.69,60.73,13005.0
2015-12-31 13:00:00,60.69,60.91,60.44,60.77,6525.0,60.69,60.91,60.44,60.77,6525.0
2015-12-31 13:30:00,60.77,60.77,60.47,60.52,21989.0,60.77,60.77,60.47,60.52,21989.0
2015-12-31 14:00:00,60.47,60.55,60.18,60.36,16173.0,60.47,60.55,60.18,60.36,16173.0
2015-12-31 14:30:00,60.27,60.41,60.22,60.38,7128.0,60.27,60.41,60.22,60.38,7128.0
2015-12-31 15:00:00,60.38,60.41,60.28,60.29,10294.0,60.38,60.41,60.28,60.29,10294.0
2015-12-31 15:30:00,60.24,60.47,60.12,60.13,80046.0,60.24,60.47,60.12,60.13,80046.0
2016-01-04 09:30:00,59.16,59.16,57.65,57.73,36935.0,59.16,59.16,57.65,57.73,36935.0
2016-01-04 10:00:00,57.72,57.75,56.88,56.93,29083.0,57.72,57.75,56.88,56.93,29083.0
2016-01-04 10:30:00,57.0,57.08,56.69,56.95,34273.0,57.0,57.08,56.69,56.95,34273.0
2016-01-04 11:00:00,56.91,57.25,56.86,57.2,15486.0,56.91,57.25,56.86,57.2,15486.0
2016-01-04 11:30:00,57.2,57.6,57.17,57.42,11110.0,57.2,57.6,57.17,57.42,11110.0
2016-01-04 12:00:00,57.39,57.62,57.31,57.56,31049.0,57.39,57.62,57.31,57.56,31049.0
2016-01-04 12:30:00,57.58,57.99,57.55,57.93,33642.0,57.58,57.99,57.55,57.93,33642.0
2016-01-04 13:00:00,57.99,58.18,57.85,58.17,24381.0,57.99,58.18,57.85,58.17,24381.0
2016-01-04 13:30:00,58.12,58.29,58.11,58.13,11830.0,58.12,58.29,58.11,58.13,11830.0
2016-01-04 14:00:00,58.1,58.31,57.83,58.01,24338.0,58.1,58.31,57.83,58.01,24338.0
2016-01-04 14:30:00,58.01,58.02,57.87,57.93,14687.0,58.01,58.02,57.87,57.93,14687.0
2016-01-04 15:00:00,57.95,58.02,57.77,57.9,19782.0,57.95,58.02,57.77,57.9,19782.0
2016-01-04 15:30:00,57.82,58.2,57.77,58.16,92237.0,57.82,58.2,57.77,58.16,92237.0
2016-01-05 09:30:00,58.12,58.56,57.76,58.41,15338.0,58.12,58.56,57.76,58.41,15338.0
2016-01-05 10:00:00,58.52,58.52,57.81,57.88,26037.0,58.52,58.52,57.81,57.88,26037.0
2016-01-05 10:30:00,57.81,58.17,57.62,57.96,15339.0,57.81,58.17,57.62,57.96,15339.0
2016-01-05 11:00:00,57.95,58.06,57.65,57.69,19375.0,57.95,58.06,57.65,57.69,19375.0
2016-01-05 11:30:00,57.64,57.82,57.57,57.67,44561.0,57.64,57.82,57.57,57.67,44561.0
2016-01-05 12:00:00,57.63,57.64,57.3,57.39,13703.0,57.63,57.64,57.3,57.39,13703.0
2016-01-05 12:30:00,57.27,57.5,57.22,57.38,11104.0,57.27,57.5,57.22,57.38,11104.0
2016-01-05 13:00:00,57.37,57.39,56.85,56.89,18599.0,57.37,57.39,56.85,56.89,18599.0
2016-01-05 13:30:00,56.91,57.32,56.58,57.27,15364.0,56.91,57.32,56.58,57.27,15364.0
2016-01-05 14:00:00,57.29,57.51,57.25,57.43,6784.0,57.29,57.51,57.25,57.43,6784.0
2016-01-05 14:30:00,57.43,57.75,57.24,57.72,13671.0,57.43,57.75,57.24,57.72,13671.0
2016-01-05 15:00:00,57.66,57.78,57.47,57.66,28928.0,57.66,57.78,57.47,57.66,28928.0
2016-01-05 15:30:00,57.66,57.84,57.55,57.75,120926.0,57.66,57.84,57.55,57.75,120926.0
2016-01-06 09:30:00,57.04,57.38,56.57,56.85,15249.0,57.04,57.38,56.57,56.85,15249.0
2016-01-06 10:00:00,56.92,57.1,56.58,56.92,23112.0,56.92,57.1,56.58,56.92,23112.0
2016-01-06 10:30:00,56.85,57.13,56.63,56.92,22646.0,56.85,57.13,56.63,56.92,22646.0
2016-01-06 11:00:00,56.91,56.91,56.52,56.86,9170.0,56.91,56.91,56.52,56.86,9170.0
2016-01-06 11:30:00,56.83,57.06,56.81,57.02,15832.0,56.83,57.06,56.81,57.02,15832.0
2016-01-06 12:00:00,57.01,57.15,56.94,57.06,17745.0,57.01,57.15,56.94,57.06,17745.0
2016-01-06 12:30:00,57.05,57.26,57.04,57.14,12800.0,57.05,57.26,57.04,57.14,12800.0
2016-01-06 13:00:00,57.12,57.3,56.86,56.92,37360.0,57.12,57.3,56.86,56.92,37360.0
2016-01-06 13:30:00,56.93,57.09,56.84,57.05,15417.0,56.93,57.09,56.84,57.05,15417.0
2016-01-06 14:00:00,56.99,57.15,56.85,57.13,13162.0,56.99,57.15,56.85,57.13,13162.0
2016-01-06 14:30:00,57.09,57.09,56.74,57.05,23260.0,57.09,57.09,56.74,57.05,23260.0
2016-01-06 15:00:00,57.04,57.29,56.91,57.27,32777.0,57.04,57.29,56.91,57.27,32777.0
2016-01-06 15:30:00,57.24,57.4,57.14,57.35,44877.0,57.24,57.4,57.14,57.35,44877.0
2016-01-07 09:30:00,56.34,56.74,56.08,56.74,18459.0,56.34,56.74,56.08,56.74,18459.0
2016-01-07 10:00:00,56.68,56.86,56.34,56.46,16312.0,56.68,56.86,56.34,56.46,16312.0
2016-01-07 10:30:00,56.51,56.82,56.43,56.81,7100.0,56.51,56.82,56.43,56.81,7100.0
2016-01-07 11:00:00,56.87,56.87,56.36,56.73,23604.0,56.87,56.87,56.36,56.73,23604.0
2016-01-07 11:30:00,56.73,56.95,56.51,56.93,16240.0,56.73,56.95,56.51,56.93,16240.0
2016-01-07 12:00:00,56.87,56.98,56.61,56.97,16081.0,56.87,56.98,56.61,56.97,16081.0
2016-01-07 12:30:00,56.92,57.0,56.66,56.66,18984.0,56.92,57.0,56.66,56.66,18984.0
2016-01-07 13:00:00,56.64,56.74,56.12,56.36,18492.0,56.64,56.74,56.12,56.36,18492.0
2016-01-07 13:30:00,56.29,56.36,55.8,56.24,26680.0,56.29,56.36,55.8,56.24,26680.0
2016-01-07 14:00:00,56.35,57.0,56.32,56.84,48309.0,56.35,57.0,56.32,56.84,48309.0
2016-01-07 14:30:00,56.87,57.03,56.78,57.02,45778.0,56.87,57.03,56.78,57.02,45778.0
2016-01-07 15:00:00,56.98,57.04,56.83,56.87,40372.0,56.98,57.04,56.83,56.87,40372.0
2016-01-07 15:30:00,56.91,57.03,56.71,56.72,164312.0,56.91,57.03,56.71,56.72,164312.0
2016-01-08 09:30:00,57.07,57.65,56.79,57.18,27982.0,57.07,57.65,56.79,57.18,27982.0
2016-01-08 10:00:00,57.18,57.18,56.36,56.55,13768.0,57.18,57.18,56.36,56.55,13768.0
2016-01-08 10:30:00,56.53,56.77,56.38,56.71,46801.0,56.53,56.77,56.38,56.71,46801.0
2016-01-08 11:00:00,56.67,56.81,55.91,56.04,35990.0,56.67,56.81,55.91,56.04,35990.0
2016-01-08 11:30:00,56.05,56.45,55.84,56.39,17068.0,56.05,56.45,55.84,56.39,17068.0
2016-01-08 12:00:00,56.46,56.75,56.38,56.69,10833.0,56.46,56.75,56.38,56.69,10833.0
2016-01-08 12:30:00,56.69,56.77,56.41,56.55,7500.0,56.69,56.77,56.41,56.55,7500.0
2016-01-08 13:00:00,56.6,56.7,56.34,56.57,25700.0,56.6,56.7,56.34,56.57,25700.0
2016-01-08 13:30:00,56.59,56.68,56.47,56.49,5011.0,56.59,56.68,56.47,56.49,5011.0
2016-01-08 14:00:00,56.51,56.65,56.02,56.28,22322.0,56.51,56.65,56.02,56.28,22322.0
2016-01-08 14:30:00,56.35,56.52,56.21,56.35,27011.0,56.35,56.52,56.21,56.35,27011.0
2016-01-08 15:00:00,56.35,56.59,56.32,56.5,49126.0,56.35,56.59,56.32,56.5,49126.0
2016-01-08 15:30:00,56.5,56.53,55.92,55.99,74827.0,56.5,56.53,55.92,55.99,74827.0
2016-01-11 09:30:00,56.2,56.35,55.1,55.1,16583.0,56.2,56.35,55.1,55.1,16583.0
2016-01-11 10:00:00,55.06,55.29,54.65,54.85,40561.0,55.06,55.29,54.65,54.85,40561.0
2016-01-11 10:30:00,54.85,55.17,54.61,54.96,22447.0,54.85,55.17,54.61,54.96,22447.0
2016-01-11 11:00:00,54.92,55.16,54.83,55.02,21899.0,54.92,55.16,54.83,55.02,21899.0
2016-01-11 11:30:00,54.99,55.89,54.95,55.72,7630.0,54.99,55.89,54.95,55.72,7630.0
2016-01-11 12:00:00,55.55,55.63,55.15,55.2,8960.0,55.55,55.63,55.15,55.2,8960.0
2016-01-11 12:30:00,55.23,55.4,55.14,55.31,7200.0,55.23,55.4,55.14,55.31,7200.0
2016-01-11 13:00:00,55.31,55.44,55.13,55.38,22208.0,55.31,55.44,55.13,55.38,22208.0
2016-01-11 13:30:00,55.29,55.35,54.94,55.06,38063.0,55.29,55.35,54.94,55.06,38063.0
2016-01-11 14:00:00,55.0,55.52,54.97,55.43,14077.0,55.0,55.52,54.97,55.43,14077.0
2016-01-11 14:30:00,55.46,55.57,55.26,55.33,10082.0,55.46,55.57,55.26,55.33,10082.0
2016-01-11 15:00:00,55.31,55.9,55.18,55.84,23008.0,55.31,55.9,55.18,55.84,23008.0
2016-01-11 15:30:00,55.83,56.23,55.8,56.02,60163.0,55.83,56.23,55.8,56.02,60163.0
2016-01-12 09:30:00,56.35,57.04,56.23,56.49,28044.0,56.35,57.04,56.23,56.49,28044.0
2016-01-12 10:00:00,56.72,56.78,55.77,56.04,27618.0,56.72,56.78,55.77,56.04,27618.0
2016-01-12 10:30:00,56.04,56.41,55.63,55.95,16109.0,56.04,56.41,55.63,55.95,16109.0
2016-01-12 11:00:00,55.92,56.1,55.71,55.72,11128.0,55.92,56.1,55.71,55.72,11128.0
2016-01-12 11:30:00,55.83,56.07,55.37,56.02,23477.0,55.83,56.07,55.37,56.02,23477.0
2016-01-12 12:00:00,56.01,56.1,55.78,56.06,21549.0,56.01,56.1,55.78,56.06,21549.0
2016-01-12 12:30:00,55.9,56.14,55.53,55.81,14550.0,55.9,56.14,55.53,55.81,14550.0
2016-01-12 13:00:00,55.9,56.07,55.7,55.87,14751.0,55.9,56.07,55.7,55.87,14751.0
2016-01-12 13:30:00,55.83,56.15,55.72,55.84,12827.0,55.83,56.15,55.72,55.84,12827.0
2016-01-12 14:00:00,55.71,55.95,55.32,55.5,13630.0,55.71,55.95,55.32,55.5,13630.0
2016-01-12 14:30:00,55.59,56.11,55.54,56.02,7706.0,55.59,56.11,55.54,56.02,7706.0
2016-01-12 15:00:00,56.02,56.24,55.49,56.0,14830.0,56.02,56.24,55.49,56.0,14830.0
2016-01-12 15:30:00,56.02,57.88,55.94,56.45,155753.0,56.02,57.88,55.94,56.45,155753.0
2016-01-13 09:30:00,56.78,57.02,56.49,56.61,23199.0,56.78,57.02,56.49,56.61,23199.0
2016-01-13 10:00:00,56.68,56.93,56.32,56.32,30792.0,56.68,56.93,56.32,56.32,30792.0
2016-01-13 10:30:00,56.3,56.3,55.84,55.85,9040.0,56.3,56.3,55.84,55.85,9040.0
2016-01-13 11:00:00,55.8,55.89,55.61,55.66,5300.0,55.8,55.89,55.61,55.66,5300.0
2016-01-13 11:30:00,55.64,55.72,55.14,55.22,18750.0,55.64,55.72,55.14,55.22,18750.0
2016-01-13 12:00:00,55.3,55.5,55.21,55.46,16803.0,55.3,55.5,55.21,55.46,16803.0
2016-01-13 12:30:00,55.27,55.29,54.08,54.35,26941.0,55.27,55.29,54.08,54.35,26941.0
2016-01-13 13:00:00,54.44,54.59,53.89,54.0,33740.0,54.44,54.59,53.89,54.0,33740.0
2016-01-13 13:30:00,54.24,54.33,53.23,53.29,41211.0,54.24,54.33,53.23,53.29,41211.0
2016-01-13 14:00:00,53.33,53.59,52.92,53.03,44192.0,53.33,53.59,52.92,53.03,44192.0
2016-01-13 14:30:00,53.16,53.65,52.28,53.62,67613.0,53.16,53.65,52.28,53.62,67613.0
2016-01-13 15:00:00,53.62,53.75,53.28,53.65,23852.0,53.62,53.75,53.28,53.65,23852.0
2016-01-13 15:30:00,53.64,53.72,53.29,53.48,94115.0,53.64,53.72,53.29,53.48,94115.0
2016-01-14 09:30:00,54.0,54.41,53.17,53.3,55252.0,54.0,54.41,53.17,53.3,55252.0
2016-01-14 10:00:00,53.34,54.23,52.83,54.15,52674.0,53.34,54.23,52.83,54.15,52674.0
2016-01-14 10:30:00,54.02,54.85,54.0,54.51,33091.0,54.02,54.85,54.0,54.51,33091.0
2016-01-14 11:00:00,54.59,54.64,53.72,54.17,19645.0,54.59,54.64,53.72,54.17,19645.0
2016-01-14 11:30:00,54.19,54.76,54.14,54.75,14783.0,54.19,54.76,54.14,54.75,14783.0
2016-01-14 12:00:00,54.83,55.1,54.82,55.03,22932.0,54.83,55.1,54.82,55.03,22932.0
2016-01-14 12:30:00,54.99,55.61,54.99,55.45,25785.0,54.99,55.61,54.99,55.45,25785.0
2016-01-14 13:00:00,55.43,56.0,55.39,55.92,22497.0,55.43,56.0,55.39,55.92,22497.0
2016-01-14 13:30:00,55.94,56.0,55.78,55.97,30198.0,55.94,56.0,55.78,55.97,30198.0
2016-01-14 14:00:00,56.0,56.16,55.82,56.03,25122.0,56.0,56.16,55.82,56.03,25122.0
2016-01-14 14:30:00,56.01,56.64,55.98,56.51,19072.0,56.01,56.64,55.98,56.51,19072.0
2016-01-14 15:00:00,56.54,56.76,56.29,56.38,43819.0,56.54,56.76,56.29,56.38,43819.0
2016-01-14 15:30:00,56.39,56.54,56.07,56.21,87985.0,56.39,56.54,56.07,56.21,87985.0
2016-01-15 09:30:00,54.58,55.06,54.58,54.91,49931.0,54.58,55.06,54.58,54.91,49931.0
2016-01-15 10:00:00,54.85,55.33,54.56,55.05,19181.0,54.85,55.33,54.56,55.05,19181.0
2016-01-15 10:30:00,55.08,55.29,54.34,54.34,30379.0,55.08,55.29,54.34,54.34,30379.0
2016-01-15 11:00:00,54.41,54.52,53.79,53.87,22089.0,54.41,54.52,53.79,53.87,22089.0
2016-01-15 11:30:00,53.91,53.98,53.45,53.59,14140.0,53.91,53.98,53.45,53.59,14140.0
2016-01-15 12:00:00,53.66,53.66,53.12,53.28,13595.0,53.66,53.66,53.12,53.28,13595.0
2016-01-15 12:30:00,53.21,54.12,53.0,54.06,46228.0,53.21,54.12,53.0,54.06,46228.0
2016-01-15 13:00:00,54.0,54.55,53.95,54.1,18197.0,54.0,54.55,53.95,54.1,18197.0
2016-01-15 13:30:00,54.11,54.6,54.05,54.49,12625.0,54.11,54.6,54.05,54.49,12625.0
2016-01-15 14:00:00,54.37,54.55,53.94,53.94,15964.0,54.37,54.55,53.94,53.94,15964.0
2016-01-15 14:30:00,53.94,54.37,53.7,54.34,17400.0,53.94,54.37,53.7,54.34,17400.0
2016-01-15 15:00:00,54.37,54.65,54.05,54.61,24984.0,54.37,54.65,54.05,54.61,24984.0
2016-01-15 15:30:00,54.56,54.57,54.16,54.42,46504.0,54.56,54.57,54.16,54.42,46504.0
2016-01-19 09:30:00,54.81,54.99,54.15,54.56,23482.0,54.81,54.99,54.15,54.56,23482.0
2016-01-19 10:00:00,54.49,55.28,54.29,55.27,44554.0,54.49,55.28,54.29,55.27,44554.0
2016-01-19 10:30:00,55.28,55.4,54.95,55.0,18953.0,55.28,55.4,54.95,55.0,18953.0
2016-01-19 11:00:00,55.12,55.28,54.69,54.88,7133.0,55.12,55.28,54.69,54.88,7133.0
2016-01-19 11:30:00,54.94,55.11,54.85,54.9,9223.0,54.94,55.11,54.85,54.9,9223.0
2016-01-19 12:00:00,54.97,55.08,54.74,54.78,7764.0,54.97,55.08,54.74,54.78,7764.0
2016-01-19 12:30:00,54.74,54.9,54.68,54.85,11252.0,54.74,54.9,54.68,54.85,11252.0
2016-01-19 13:00:00,54.91,55.11,54.73,54.78,9989.0,54.91,55.11,54.73,54.78,9989.0
2016-01-19 13:30:00,54.88,54.88,54.6,54.79,29737.0,54.88,54.88,54.6,54.79,29737.0
2016-01-19 14:00:00,54.79,54.82,54.19,54.32,59199.0,54.79,54.82,54.19,54.32,59199.0
2016-01-19 14:30:00,54.32,54.39,53.96,54.2,24506.0,54.32,54.39,53.96,54.2,24506.0
2016-01-19 15:00:00,54.2,54.55,54.11,54.51,39527.0,54.2,54.55,54.11,54.51,39527.0
2016-01-19 15:30:00,54.53,54.85,54.36,54.53,127356.0,54.53,54.85,54.36,54.53,127356.0
2016-01-20 09:30:00,53.64,53.83,52.81,52.81,16455.0,53.64,53.83,52.81,52.81,16455.0
2016-01-20 10:00:00,52.87,53.25,52.83,53.0,26198.0,52.87,53.25,52.83,53.0,26198.0
2016-01-20 10:30:00,52.88,52.97,52.38,52.5,23648.0,52.88,52.97,52.38,52.5,23648.0
2016-01-20 11:00:00,52.5,53.34,52.5,53.24,18919.0,52.5,53.34,52.5,53.24,18919.0
2016-01-20 11:30:00,53.3,53.49,52.71,52.96,7100.0,53.3,53.49,52.71,52.96,7100.0
2016-01-20 12:00:00,52.89,53.05,52.28,52.29,10785.0,52.89,53.05,52.28,52.29,10785.0
2016-01-20 12:30:00,52.35,53.32,52.15,53.23,17286.0,52.35,53.32,52.15,53.23,17286.0
2016-01-20 13:00:00,53.21,53.59,53.09,53.35,11238.0,53.21,53.59,53.09,53.35,11238.0
2016-01-20 13:30:00,53.36,54.44,53.36,54.21,16830.0,53.36,54.44,53.36,54.21,16830.0
2016-01-20 14:00:00,54.21,54.77,54.11,54.68,23736.0,54.21,54.77,54.11,54.68,23736.0
2016-01-20 14:30:00,54.72,55.07,54.33,54.91,24455.0,54.72,55.07,54.33,54.91,24455.0
2016-01-20 15:00:00,54.81,56.15,54.78,56.1,43385.0,54.81,56.15,54.78,56.1,43385.0
2016-01-20 15:30:00,56.14,56.34,55.42,55.55,84942.0,56.14,56.34,55.42,55.55,84942.0
2016-01-21 09:30:00,55.84,55.84,54.36,54.6,14766.0,55.84,55.84,54.36,54.6,14766.0
2016-01-21 10:00:00,54.63,55.4,54.63,55.28,27245.0,54.63,55.4,54.63,55.28,27245.0
2016-01-21 10:30:00,55.17,55.53,54.73,54.73,24560.0,55.17,55.53,54.73,54.73,24560.0
2016-01-21 11:00:00,54.62,54.98,54.5,54.75,29158.0,54.62,54.98,54.5,54.75,29158.0
2016-01-21 11:30:00,54.81,55.74,54.77,55.66,30832.0,54.81,55.74,54.77,55.66,30832.0
2016-01-21 12:00:00,55.71,56.3,55.63,56.01,39150.0,55.71,56.3,55.63,56.01,39150.0
2016-01-21 12:30:00,56.0,56.16,55.74,55.75,10800.0,56.0,56.16,55.74,55.75,10800.0
2016-01-21 13:00:00,55.71,56.15,55.71,55.87,14825.0,55.71,56.15,55.71,55.87,14825.0
2016-01-21 13:30:00,55.73,55.95,55.5,55.7,9467.0,55.73,55.95,55.5,55.7,9467.0
2016-01-21 14:00:00,55.7,55.85,55.26,55.54,31096.0,55.7,55.85,55.26,55.54,31096.0
2016-01-21 14:30:00,55.46,55.85,55.3,55.68,22961.0,55.46,55.85,55.3,55.68,22961.0
2016-01-21 15:00:00,55.66,55.7,55.1,55.46,32611.0,55.66,55.7,55.1,55.46,32611.0
2016-01-21 15:30:00,55.33,55.79,55.12,55.16,61826.0,55.33,55.79,55.12,55.16,61826.0
2016-01-22 09:30:00,55.98,56.77,55.74,56.45,27554.0,55.98,56.77,55.74,56.45,27554.0
2016-01-22 10:00:00,56.66,56.96,56.24,56.26,15772.0,56.66,56.96,56.24,56.26,15772.0
2016-01-22 10:30:00,56.29,56.44,55.89,56.0,17582.0,56.29,56.44,55.89,56.0,17582.0
2016-01-22 11:00:00,56.14,57.05,56.07,56.96,20300.0,56.14,57.05,56.07,56.96,20300.0
2016-01-22 11:30:00,56.9,56.95,56.32,56.48,13770.0,56.9,56.95,56.32,56.48,13770.0
2016-01-22 12:00:00,56.44,57.08,56.44,56.93,14225.0,56.44,57.08,56.44,56.93,14225.0
2016-01-22 12:30:00,56.83,57.16,56.83,57.06,12034.0,56.83,57.16,56.83,57.06,12034.0
2016-01-22 13:00:00,57.09,57.09,56.72,57.05,4400.0,57.09,57.09,56.72,57.05,4400.0
2016-01-22 13:30:00,56.98,57.31,56.97,57.3,10902.0,56.98,57.31,56.97,57.3,10902.0
2016-01-22 14:00:00,57.37,57.49,57.12,57.26,17413.0,57.37,57.49,57.12,57.26,17413.0
2016-01-22 14:30:00,57.26,57.27,56.57,56.65,16742.0,57.26,57.27,56.57,56.65,16742.0
2016-01-22 15:00:00,56.65,56.75,56.39,56.57,19412.0,56.65,56.75,56.39,56.57,19412.0
2016-01-22 15:30:00,56.53,56.93,56.45,56.88,104694.0,56.53,56.93,56.45,56.88,104694.0
2016-01-25 09:30:00,56.84,57.34,56.7,56.98,47096.0,56.84,57.34,56.7,56.98,47096.0
2016-01-25 10:00:00,57.0,57.33,56.76,56.9,15536.0,57.0,57.33,56.76,56.9,15536.0
2016-01-25 10:30:00,56.9,56.97,56.55,56.94,18458.0,56.9,56.97,56.55,56.94,18458.0
2016-01-25 11:00:00,56.75,56.9,56.63,56.88,16829.0,56.75,56.9,56.63,56.88,16829.0
2016-01-25 11:30:00,56.7,57.0,56.46,56.58,18335.0,56.7,57.0,56.46,56.58,18335.0
2016-01-25 12:00:00,56.58,56.58,56.17,56.29,20860.0,56.58,56.58,56.17,56.29,20860.0
2016-01-25 12:30:00,56.19,56.5,56.18,56.42,9265.0,56.19,56.5,56.18,56.42,9265.0
2016-01-25 13:00:00,56.47,56.8,56.46,56.67,18844.0,56.47,56.8,56.46,56.67,18844.0
2016-01-25 13:30:00,56.84,56.96,56.14,56.14,20577.0,56.84,56.96,56.14,56.14,20577.0
2016-01-25 14:00:00,56.09,56.43,56.05,56.35,12736.0,56.09,56.43,56.05,56.35,12736.0
2016-01-25 14:30:00,56.35,56.68,56.34,56.68,17116.0,56.35,56.68,56.34,56.68,17116.0
2016-01-25 15:00:00,56.6,56.8,56.27,56.33,43505.0,56.6,56.8,56.27,56.33,43505.0
2016-01-25 15:30:00,56.33,56.41,56.12,56.3,86305.0,56.33,56.41,56.12,56.3,86305.0
2016-01-26 09:30:00,56.42,56.42,55.43,55.44,8117.0,56.42,56.42,55.43,55.44,8117.0
2016-01-26 10:00:00,55.6,56.03,55.45,55.73,11350.0,55.6,56.03,55.45,55.73,11350.0
2016-01-26 10:30:00,55.6,56.02,55.6,55.7,10865.0,55.6,56.02,55.6,55.7,10865.0
2016-01-26 11:00:00,55.66,55.91,55.29,55.47,16554.0,55.66,55.91,55.29,55.47,16554.0
2016-01-26 11:30:00,55.48,55.83,55.25,55.59,23857.0,55.48,55.83,55.25,55.59,23857.0
2016-01-26 12:00:00,55.65,55.78,55.54,55.64,18872.0,55.65,55.78,55.54,55.64,18872.0
2016-01-26 12:30:00,55.72,55.9,55.59,55.71,9800.0,55.72,55.9,55.59,55.71,9800.0
2016-01-26 13:00:00,55.65,55.95,55.49,55.92,11504.0,55.65,55.95,55.49,55.92,11504.0
2016-01-26 13:30:00,55.92,55.92,55.41,55.41,9000.0,55.92,55.92,55.41,55.41,9000.0
2016-01-26 14:00:00,55.44,55.45,55.04,55.04,18475.0,55.44,55.45,55.04,55.04,18475.0
2016-01-26 14:30:00,55.01,55.08,54.64,54.64,15217.0,55.01,55.08,54.64,54.64,15217.0
2016-01-26 15:00:00,54.58,54.9,54.42,54.8,61224.0,54.58,54.9,54.42,54.8,61224.0
2016-01-26 15:30:00,54.78,55.24,54.63,55.11,51861.0,54.78,55.24,54.63,55.11,51861.0
2016-01-27 09:30:00,54.83,55.3,54.65,54.94,23805.0,54.83,55.3,54.65,54.94,23805.0
2016-01-27 10:00:00,54.84,54.87,54.15,54.47,26389.0,54.84,54.87,54.15,54.47,26389.0
2016-01-27 10:30:00,54.52,54.65,53.8,53.9,15407.0,54.52,54.65,53.8,53.9,15407.0
2016-01-27 11:00:00,53.87,53.95,53.59,53.72,23300.0,53.87,53.95,53.59,53.72,23300.0
2016-01-27 11:30:00,53.7,54.03,53.55,54.03,30385.0,53.7,54.03,53.55,54.03,30385.0
2016-01-27 12:00:00,54.04,54.5,54.04,54.41,21519.0,54.04,54.5,54.04,54.41,21519.0
2016-01-27 12:30:00,54.37,54.37,54.0,54.05,10128.0,54.37,54.37,54.0,54.05,10128.0
2016-01-27 13:00:00,54.04,54.09,53.33,53.33,15985.0,54.04,54.09,53.33,53.33,15985.0
2016-01-27 13:30:00,53.39,54.29,53.39,54.06,35329.0,53.39,54.29,53.39,54.06,35329.0
2016-01-27 14:00:00,54.16,54.32,53.64,53.89,18774.0,54.16,54.32,53.64,53.89,18774.0
2016-01-27 14:30:00,53.86,54.04,53.51,53.63,23842.0,53.86,54.04,53.51,53.63,23842.0
2016-01-27 15:00:00,53.64,53.64,53.13,53.46,39377.0,53.64,53.64,53.13,53.46,39377.0
2016-01-27 15:30:00,53.35,53.42,52.98,53.2,57446.0,53.35,53.42,52.98,53.2,57446.0
2016-01-28 09:30:00,53.46,53.58,52.28,52.38,40395.0,53.46,53.58,52.28,52.38,40395.0
2016-01-28 10:00:00,52.4,52.4,50.26,50.69,117030.0,52.4,52.4,50.26,50.69,117030.0
2016-01-28 10:30:00,50.66,50.81,50.33,50.79,76528.0,50.66,50.81,50.33,50.79,76528.0
2016-01-28 11:00:00,50.76,51.46,50.69,51.22,116314.0,50.76,51.46,50.69,51.22,116314.0
2016-01-28 11:30:00,51.11,51.52,50.94,51.44,25190.0,51.11,51.52,50.94,51.44,25190.0
2016-01-28 12:00:00,51.47,51.79,51.38,51.54,29055.0,51.47,51.79,51.38,51.54,29055.0
2016-01-28 12:30:00,51.58,51.87,51.24,51.41,41268.0,51.58,51.87,51.24,51.41,41268.0
2016-01-28 13:00:00,51.41,51.54,51.23,51.35,53845.0,51.41,51.54,51.23,51.35,53845.0
2016-01-28 13:30:00,51.35,51.84,51.33,51.56,30689.0,51.35,51.84,51.33,51.56,30689.0
2016-01-28 14:00:00,51.56,51.78,51.4,51.47,52917.0,51.56,51.78,51.4,51.47,52917.0
2016-01-28 14:30:00,51.53,51.53,50.94,51.26,31964.0,51.53,51.53,50.94,51.26,31964.0
2016-01-28 15:00:00,51.28,51.63,51.02,51.49,44359.0,51.28,51.63,51.02,51.49,44359.0
2016-01-28 15:30:00,51.48,51.89,51.38,51.74,88739.0,51.48,51.89,51.38,51.74,88739.0
2016-01-29 09:30:00,51.84,53.09,51.84,52.97,51434.0,51.84,53.09,51.84,52.97,51434.0
2016-01-29 10:00:00,53.12,53.6,52.94,53.21,57350.0,53.12,53.6,52.94,53.21,57350.0
2016-01-29 10:30:00,53.2,53.66,52.95,53.09,33150.0,53.2,53.66,52.95,53.09,33150.0
2016-01-29 11:00:00,53.13,53.47,53.01,53.37,24516.0,53.13,53.47,53.01,53.37,24516.0
2016-01-29 11:30:00,53.25,53.62,53.18,53.4,24255.0,53.25,53.62,53.18,53.4,24255.0
2016-01-29 12:00:00,53.41,54.18,53.35,53.99,15393.0,53.41,54.18,53.35,53.99,15393.0
2016-01-29 12:30:00,53.95,54.01,53.51,53.64,19661.0,53.95,54.01,53.51,53.64,19661.0
2016-01-29 13:00:00,53.53,53.79,53.47,53.51,8200.0,53.53,53.79,53.47,53.51,8200.0
2016-01-29 13:30:00,53.54,53.7,53.45,53.61,12770.0,53.54,53.7,53.45,53.61,12770.0
2016-01-29 14:00:00,53.58,53.86,53.47,53.84,54100.0,53.58,53.86,53.47,53.84,54100.0
2016-01-29 14:30:00,53.86,54.23,53.83,54.12,24840.0,53.86,54.23,53.83,54.12,24840.0
2016-01-29 15:00:00,54.13,54.49,53.94,54.49,53504.0,54.13,54.49,53.94,54.49,53504.0
2016-01-29 15:30:00,54.46,55.14,54.31,55.04,159338.0,54.46,55.14,54.31,55.04,159338.0
2016-02-01 09:30:00,54.4,54.61,53.78,54.22,35636.0,54.4,54.61,53.78,54.22,35636.0
2016-02-01 10:00:00,54.18,54.69,54.1,54.69,9129.0,54.18,54.69,54.1,54.69,9129.0
2016-02-01 10:30:00,54.71,54.81,54.3,54.78,24926.0,54.71,54.81,54.3,54.78,24926.0
2016-02-01 11:00:00,54.74,54.92,54.6,54.85,10370.0,54.74,54.92,54.6,54.85,10370.0
2016-02-01 11:30:00,54.88,55.31,54.8,55.3,25965.0,54.88,55.31,54.8,55.3,25965.0
2016-02-01 12:00:00,55.35,55.35,54.87,55.05,18348.0,55.35,55.35,54.87,55.05,18348.0
2016-02-01 12:30:00,55.07,55.17,54.92,55.03,15014.0,55.07,55.17,54.92,55.03,15014.0
2016-02-01 13:00:00,55.03,55.51,54.93,55.51,17912.0,55.03,55.51,54.93,55.51,17912.0
2016-02-01 13:30:00,55.39,55.48,55.05,55.28,14108.0,55.39,55.48,55.05,55.28,14108.0
2016-02-01 14:00:00,55.35,55.56,55.3,55.42,26418.0,55.35,55.56,55.3,55.42,26418.0
2016-02-01 14:30:00,55.48,55.86,55.47,55.82,12002.0,55.48,55.86,55.47,55.82,12002.0
2016-02-01 15:00:00,55.73,55.86,55.57,55.7,18800.0,55.73,55.86,55.57,55.7,18800.0
2016-02-01 15:30:00,55.73,55.83,55.5,55.57,77644.0,55.73,55.83,55.5,55.57,77644.0
2016-02-02 09:30:00,54.87,54.87,54.49,54.77,15313.0,54.87,54.87,54.49,54.77,15313.0
2016-02-02 10:00:00,54.76,54.91,54.56,54.67,8365.0,54.76,54.91,54.56,54.67,8365.0
2016-02-02 10:30:00,54.6,54.76,54.44,54.51,23009.0,54.6,54.76,54.44,54.51,23009.0
2016-02-02 11:00:00,54.5,54.61,54.38,54.39,54910.0,54.5,54.61,54.38,54.39,54910.0
2016-02-02 11:30:00,54.49,54.58,54.28,54.53,30438.0,54.49,54.58,54.28,54.53,30438.0
2016-02-02 12:00:00,54.53,54.6,54.38,54.52,29040.0,54.53,54.6,54.38,54.52,29040.0
2016-02-02 12:30:00,54.48,54.6,54.44,54.54,14250.0,54.48,54.6,54.44,54.54,14250.0
2016-02-02 13:00:00,54.49,54.74,54.4,54.7,25091.0,54.49,54.74,54.4,54.7,25091.0
2016-02-02 13:30:00,54.69,54.73,54.14,54.14,25196.0,54.69,54.73,54.14,54.14,25196.0
2016-02-02 14:00:00,54.14,54.38,54.06,54.28,38101.0,54.14,54.38,54.06,54.28,38101.0
2016-02-02 14:30:00,54.32,54.33,54.17,54.25,29265.0,54.32,54.33,54.17,54.25,29265.0
2016-02-02 15:00:00,54.2,54.27,54.1,54.13,38822.0,54.2,54.27,54.1,54.13,38822.0
2016-02-02 15:30:00,54.21,54.34,54.13,54.23,42676.0,54.21,54.34,54.13,54.23,42676.0
2016-02-03 09:30:00,54.87,54.87,53.6,54.15,11473.0,54.87,54.87,53.6,54.15,11473.0
2016-02-03 10:00:00,54.07,54.41,53.93,54.21,16126.0,54.07,54.41,53.93,54.21,16126.0
2016-02-03 10:30:00,54.11,54.4,53.76,54.4,38959.0,54.11,54.4,53.76,54.4,38959.0
2016-02-03 11:00:00,54.44,54.47,53.82,54.2,18095.0,54.44,54.47,53.82,54.2,18095.0
2016-02-03 11:30:00,54.21,54.85,54.04,54.47,11851.0,54.21,54.85,54.04,54.47,11851.0
2016-02-03 12:00:00,54.5,54.7,54.4,54.7,2775.0,54.5,54.7,54.4,54.7,2775.0
2016-02-03 12:30:00,54.74,54.87,54.43,54.5,6687.0,54.74,54.87,54.43,54.5,6687.0
2016-02-03 13:00:00,54.57,54.66,54.12,54.29,26315.0,54.57,54.66,54.12,54.29,26315.0
2016-02-03 13:30:00,54.15,54.34,54.0,54.11,55344.0,54.15,54.34,54.0,54.11,55344.0
2016-02-03 14:00:00,54.14,54.96,54.08,54.95,17275.0,54.14,54.96,54.08,54.95,17275.0
2016-02-03 14:30:00,55.01,55.33,54.85,55.25,9919.0,55.01,55.33,54.85,55.25,9919.0
2016-02-03 15:00:00,55.32,55.47,54.84,55.0,21286.0,55.32,55.47,54.84,55.0,21286.0
2016-02-03 15:30:00,54.96,55.01,54.65,55.01,64647.0,54.96,55.01,54.65,55.01,64647.0
2016-02-04 09:30:00,54.75,54.97,53.64,54.47,14033.0,54.75,54.97,53.64,54.47,14033.0
2016-02-04 10:00:00,54.38,54.93,53.71,54.78,13358.0,54.38,54.93,53.71,54.78,13358.0
2016-02-04 10:30:00,54.79,55.23,54.64,54.89,23953.0,54.79,55.23,54.64,54.89,23953.0
2016-02-04 11:00:00,55.0,55.01,54.58,54.69,9200.0,55.0,55.01,54.58,54.69,9200.0
2016-02-04 11:30:00,54.65,54.98,54.41,54.75,11997.0,54.65,54.98,54.41,54.75,11997.0
2016-02-04 12:00:00,54.75,55.2,54.67,55.17,11849.0,54.75,55.2,54.67,55.17,11849.0
2016-02-04 12:30:00,55.07,55.21,54.73,54.96,17313.0,55.07,55.21,54.73,54.96,17313.0
2016-02-04 13:00:00,54.78,55.33,54.76,55.15,2300.0,54.78,55.33,54.76,55.15,2300.0
2016-02-04 13:30:00,55.23,55.37,55.01,55.21,16615.0,55.23,55.37,55.01,55.21,16615.0
2016-02-04 14:00:00,55.21,55.44,55.02,55.18,21463.0,55.21,55.44,55.02,55.18,21463.0
2016-02-04 14:30:00,55.15,55.21,54.65,54.77,42587.0,55.15,55.21,54.65,54.77,42587.0
2016-02-04 15:00:00,54.96,55.39,54.77,55.08,64600.0,54.96,55.39,54.77,55.08,64600.0
2016-02-04 15:30:00,55.09,55.48,55.08,55.24,30983.0,55.09,55.48,55.08,55.24,30983.0
2016-02-05 09:30:00,54.86,54.97,49.17,49.2,115924.0,54.86,54.97,49.17,49.2,115924.0
2016-02-05 10:00:00,49.19,49.25,47.42,47.45,154407.0,49.19,49.25,47.42,47.45,154407.0
2016-02-05 10:30:00,47.28,48.25,46.69,47.86,195774.0,47.28,48.25,46.69,47.86,195774.0
2016-02-05 11:00:00,47.74,47.89,45.29,46.13,140305.0,47.74,47.89,45.29,46.13,140305.0
2016-02-05 11:30:00,46.24,47.49,46.24,47.18,184728.0,46.24,47.49,46.24,47.18,184728.0
2016-02-05 12:00:00,47.18,47.49,47.02,47.16,52396.0,47.18,47.49,47.02,47.16,52396.0
2016-02-05 12:30:00,47.16,47.18,46.29,46.49,74995.0,47.16,47.18,46.29,46.49,74995.0
2016-02-05 13:00:00,46.49,46.86,46.14,46.83,33961.0,46.49,46.86,46.14,46.83,33961.0
2016-02-05 13:30:00,46.84,47.11,46.7,46.96,60673.0,46.84,47.11,46.7,46.96,60673.0
2016-02-05 14:00:00,46.94,47.32,46.85,47.29,80217.0,46.94,47.32,46.85,47.29,80217.0
2016-02-05 14:30:00,47.29,48.03,47.24,47.76,95935.0,47.29,48.03,47.24,47.76,95935.0
2016-02-05 15:00:00,47.76,48.2,47.61,48.05,91565.0,47.76,48.2,47.61,48.05,91565.0
2016-02-05 15:30:00,48.09,49.14,48.03,48.72,418089.0,48.09,49.14,48.03,48.72,418089.0
2016-02-08 09:30:00,46.81,46.9,44.45,45.59,118382.0,46.81,46.9,44.45,45.59,118382.0
2016-02-08 10:00:00,45.53,45.63,44.75,45.14,77524.0,45.53,45.63,44.75,45.14,77524.0
2016-02-08 10:30:00,45.06,45.45,45.06,45.17,48531.0,45.06,45.45,45.06,45.17,48531.0
2016-02-08 11:00:00,45.2,45.2,43.34,43.48,140233.0,45.2,45.2,43.34,43.48,140233.0
2016-02-08 11:30:00,43.46,43.91,43.38,43.8,66254.0,43.46,43.91,43.38,43.8,66254.0
2016-02-08 12:00:00,43.8,44.22,43.36,43.64,161798.0,43.8,44.22,43.36,43.64,161798.0
2016-02-08 12:30:00,43.64,43.91,42.94,43.14,49496.0,43.64,43.91,42.94,43.14,49496.0
2016-02-08 13:00:00,43.18,43.19,42.4,42.43,47741.0,43.18,43.19,42.4,42.43,47741.0
2016-02-08 13:30:00,42.43,42.91,42.42,42.81,64716.0,42.43,42.91,42.42,42.81,64716.0
2016-02-08 14:00:00,42.8,43.08,42.8,43.0,79546.0,42.8,43.08,42.8,43.0,79546.0
2016-02-08 14:30:00,43.0,43.01,42.6,42.83,144578.0,43.0,43.01,42.6,42.83,144578.0
2016-02-08 15:00:00,42.78,43.69,42.75,43.39,136902.0,42.78,43.69,42.75,43.39,136902.0
2016-02-08 15:30:00,43.39,44.15,43.38,43.97,202678.0,43.39,44.15,43.38,43.97,202678.0
2016-02-09 09:30:00,43.44,46.7,42.72,45.69,144692.0,43.44,46.7,42.72,45.69,144692.0
2016-02-09 10:00:00,45.65,46.42,45.23,45.48,143618.0,45.65,46.42,45.23,45.48,143618.0
2016-02-09 10:30:00,45.5,45.55,44.29,44.38,67143.0,45.5,45.55,44.29,44.38,67143.0
2016-02-09 11:00:00,44.37,45.35,44.37,44.75,93625.0,44.37,45.35,44.37,44.75,93625.0
2016-02-09 11:30:00,44.73,45.05,44.43,44.44,35860.0,44.73,45.05,44.43,44.44,35860.0
2016-02-09 12:00:00,44.46,45.25,44.41,44.46,82885.0,44.46,45.25,44.41,44.46,82885.0
2016-02-09 12:30:00,44.46,44.47,44.11,44.15,62248.0,44.46,44.47,44.11,44.15,62248.0
2016-02-09 13:00:00,44.16,44.18,43.53,43.54,24446.0,44.16,44.18,43.53,43.54,24446.0
2016-02-09 13:30:00,43.56,44.0,43.55,43.99,16552.0,43.56,44.0,43.55,43.99,16552.0
2016-02-09 14:00:00,43.98,44.36,43.88,43.91,8409.0,43.98,44.36,43.88,43.91,8409.0
2016-02-09 14:30:00,43.92,44.16,43.8,44.05,15657.0,43.92,44.16,43.8,44.05,15657.0
2016-02-09 15:00:00,44.06,44.71,44.02,44.39,16494.0,44.06,44.71,44.02,44.39,16494.0
2016-02-09 15:30:00,44.39,44.44,43.81,43.85,79528.0,44.39,44.44,43.81,43.85,79528.0
2016-02-10 09:30:00,44.19,45.71,43.9,45.45,77428.0,44.19,45.71,43.9,45.45,77428.0
2016-02-10 10:00:00,45.66,45.77,44.76,45.29,66879.0,45.66,45.77,44.76,45.29,66879.0
2016-02-10 10:30:00,45.22,45.62,44.01,44.26,90578.0,45.22,45.62,44.01,44.26,90578.0
2016-02-10 11:00:00,44.27,44.78,43.93,44.5,30177.0,44.27,44.78,43.93,44.5,30177.0
2016-02-10 11:30:00,44.46,45.06,44.14,45.01,15319.0,44.46,45.06,44.14,45.01,15319.0
2016-02-10 12:00:00,45.1,45.13,44.9,45.04,18993.0,45.1,45.13,44.9,45.04,18993.0
2016-02-10 12:30:00,45.04,45.58,44.97,45.46,56239.0,45.04,45.58,44.97,45.46,56239.0
2016-02-10 13:00:00,45.46,45.78,45.39,45.39,51990.0,45.46,45.78,45.39,45.39,51990.0
2016-02-10 13:30:00,45.38,45.43,45.2,45.35,17500.0,45.38,45.43,45.2,45.35,17500.0
2016-02-10 14:00:00,45.33,45.48,45.13,45.18,26664.0,45.33,45.48,45.13,45.18,26664.0
2016-02-10 14:30:00,45.12,45.23,44.51,44.51,55775.0,45.12,45.23,44.51,44.51,55775.0
2016-02-10 15:00:00,44.5,44.94,44.38,44.41,35382.0,44.5,44.94,44.38,44.41,35382.0
2016-02-10 15:30:00,44.41,44.49,44.12,44.2,87794.0,44.41,44.49,44.12,44.2,87794.0
2016-02-11 09:30:00,43.44,43.76,43.08,43.2,34394.0,43.44,43.76,43.08,43.2,34394.0
2016-02-11 10:00:00,43.3,43.74,43.11,43.74,40669.0,43.3,43.74,43.11,43.74,40669.0
2016-02-11 10:30:00,43.76,43.76,43.09,43.09,34551.0,43.76,43.76,43.09,43.09,34551.0
2016-02-11 11:00:00,43.14,43.29,42.33,43.01,47119.0,43.14,43.29,42.33,43.01,47119.0
2016-02-11 11:30:00,43.02,43.26,42.98,43.04,35378.0,43.02,43.26,42.98,43.04,35378.0
2016-02-11 12:00:00,43.05,43.28,42.34,42.34,70066.0,43.05,43.28,42.34,42.34,70066.0
2016-02-11 12:30:00,42.41,42.92,42.32,42.78,54250.0,42.41,42.92,42.32,42.78,54250.0
2016-02-11 13:00:00,42.79,43.06,42.78,42.97,59472.0,42.79,43.06,42.78,42.97,59472.0
2016-02-11 13:30:00,42.94,43.0,42.79,42.82,52527.0,42.94,43.0,42.79,42.82,52527.0
2016-02-11 14:00:00,42.94,43.18,42.8,42.86,26564.0,42.94,43.18,42.8,42.86,26564.0
2016-02-11 14:30:00,42.82,43.05,42.77,43.01,110540.0,42.82,43.05,42.77,43.01,110540.0
2016-02-11 15:00:00,43.05,43.16,42.86,43.06,128047.0,43.05,43.16,42.86,43.06,128047.0
2016-02-11 15:30:00,43.07,43.33,43.0,43.03,181305.0,43.07,43.33,43.0,43.03,181305.0
2016-02-12 09:30:00,43.65,43.69,42.9,42.9,39123.0,43.65,43.69,42.9,42.9,39123.0
2016-02-12 10:00:00,42.9,43.25,42.71,43.01,38723.0,42.9,43.25,42.71,43.01,38723.0
2016-02-12 10:30:00,43.09,43.33,43.01,43.11,24770.0,43.09,43.33,43.01,43.11,24770.0
2016-02-12 11:00:00,43.08,43.26,42.96,43.0,30436.0,43.08,43.26,42.96,43.0,30436.0
2016-02-12 11:30:00,43.05,43.15,42.8,42.8,25952.0,43.05,43.15,42.8,42.8,25952.0
2016-02-12 12:00:00,42.8,43.47,42.76,43.23,23433.0,42.8,43.47,42.76,43.23,23433.0
2016-02-12 12:30:00,43.23,43.49,43.12,43.29,32126.0,43.23,43.49,43.12,43.29,32126.0
2016-02-12 13:00:00,43.29,43.37,43.0,43.22,19138.0,43.29,43.37,43.0,43.22,19138.0
2016-02-12 13:30:00,43.22,43.27,43.13,43.24,19243.0,43.22,43.27,43.13,43.24,19243.0
2016-02-12 14:00:00,43.2,43.42,43.17,43.39,39839.0,43.2,43.42,43.17,43.39,39839.0
2016-02-12 14:30:00,43.39,43.45,43.2,43.23,24516.0,43.39,43.45,43.2,43.23,24516.0
2016-02-12 15:00:00,43.2,43.25,43.15,43.24,49398.0,43.2,43.25,43.15,43.24,49398.0
2016-02-12 15:30:00,43.22,43.28,43.1,43.19,127297.0,43.22,43.28,43.1,43.19,127297.0
2016-02-16 09:30:00,43.86,44.16,43.44,43.44,13731.0,43.86,44.16,43.44,43.44,13731.0
2016-02-16 10:00:00,43.42,43.51,43.02,43.41,25676.0,43.42,43.51,43.02,43.41,25676.0
2016-02-16 10:30:00,43.41,43.73,43.37,43.51,25834.0,43.41,43.73,43.37,43.51,25834.0
2016-02-16 11:00:00,43.55,43.69,43.32,43.53,18774.0,43.55,43.69,43.32,43.53,18774.0
2016-02-16 11:30:00,43.47,44.12,43.43,44.0,22468.0,43.47,44.12,43.43,44.0,22468.0
2016-02-16 12:00:00,44.08,44.09,43.83,44.05,21356.0,44.08,44.09,43.83,44.05,21356.0
2016-02-16 12:30:00,43.95,44.39,43.95,44.37,76859.0,43.95,44.39,43.95,44.37,76859.0
2016-02-16 13:00:00,44.36,44.78,44.32,44.69,5637.0,44.36,44.78,44.32,44.69,5637.0
2016-02-16 13:30:00,44.64,44.98,44.57,44.88,12999.0,44.64,44.98,44.57,44.88,12999.0
2016-02-16 14:00:00,44.9,44.97,44.73,44.95,42104.0,44.9,44.97,44.73,44.95,42104.0
2016-02-16 14:30:00,44.94,44.95,44.59,44.61,74613.0,44.94,44.95,44.59,44.61,74613.0
2016-02-16 15:00:00,44.61,44.74,44.45,44.72,71428.0,44.61,44.74,44.45,44.72,71428.0
2016-02-16 15:30:00,44.79,45.07,44.77,45.05,101844.0,44.79,45.07,44.77,45.05,101844.0
2016-02-17 09:30:00,45.33,45.85,45.33,45.76,8678.0,45.33,45.85,45.33,45.76,8678.0
2016-02-17 10:00:00,45.76,46.49,45.55,46.49,51032.0,45.76,46.49,45.55,46.49,51032.0
2016-02-17 10:30:00,46.35,46.44,46.07,46.25,37922.0,46.35,46.44,46.07,46.25,37922.0
2016-02-17 11:00:00,46.27,46.58,46.14,46.45,31473.0,46.27,46.58,46.14,46.45,31473.0
2016-02-17 11:30:00,46.45,46.89,46.44,46.86,37846.0,46.45,46.89,46.44,46.86,37846.0
2016-02-17 12:00:00,46.85,46.95,46.74,46.95,11054.0,46.85,46.95,46.74,46.95,11054.0
2016-02-17 12:30:00,46.95,47.42,46.9,47.35,36147.0,46.95,47.42,46.9,47.35,36147.0
2016-02-17 13:00:00,47.35,47.53,47.17,47.41,49503.0,47.35,47.53,47.17,47.41,49503.0
2016-02-17 13:30:00,47.36,47.47,47.0,47.24,66818.0,47.36,47.47,47.0,47.24,66818.0
2016-02-17 14:00:00,47.28,47.6,47.18,47.52,22005.0,47.28,47.6,47.18,47.52,22005.0
2016-02-17 14:30:00,47.57,47.84,47.48,47.71,72761.0,47.57,47.84,47.48,47.71,72761.0
2016-02-17 15:00:00,47.72,47.77,47.08,47.13,85148.0,47.72,47.77,47.08,47.13,85148.0
2016-02-17 15:30:00,47.15,47.23,46.87,47.0,195844.0,47.15,47.23,46.87,47.0,195844.0
2016-02-18 09:30:00,47.01,47.01,46.13,46.18,6799.0,47.01,47.01,46.13,46.18,6799.0
2016-02-18 10:00:00,46.27,46.79,46.18,46.49,11800.0,46.27,46.79,46.18,46.49,11800.0
2016-02-18 10:30:00,46.53,46.77,46.3,46.45,13614.0,46.53,46.77,46.3,46.45,13614.0
2016-02-18 11:00:00,46.42,46.44,46.29,46.39,17257.0,46.42,46.44,46.29,46.39,17257.0
2016-02-18 11:30:00,46.36,46.46,46.3,46.36,3110.0,46.36,46.46,46.3,46.36,3110.0
2016-02-18 12:00:00,46.46,46.53,46.36,46.49,12300.0,46.46,46.53,46.36,46.49,12300.0
2016-02-18 12:30:00,46.5,46.6,46.3,46.32,15840.0,46.5,46.6,46.3,46.32,15840.0
2016-02-18 13:00:00,46.29,46.35,46.0,46.11,15257.0,46.29,46.35,46.0,46.11,15257.0
2016-02-18 13:30:00,46.09,46.26,46.02,46.11,16101.0,46.09,46.26,46.02,46.11,16101.0
2016-02-18 14:00:00,46.23,46.38,46.12,46.15,20439.0,46.23,46.38,46.12,46.15,20439.0
2016-02-18 14:30:00,46.13,46.43,46.11,46.2,13300.0,46.13,46.43,46.11,46.2,13300.0
2016-02-18 15:00:00,46.18,46.22,45.97,46.22,14524.0,46.18,46.22,45.97,46.22,14524.0
2016-02-18 15:30:00,46.16,46.17,45.9,45.95,45369.0,46.16,46.17,45.9,45.95,45369.0
2016-02-19 09:30:00,45.77,46.22,45.45,46.0,78390.0,45.77,46.22,45.45,46.0,78390.0
2016-02-19 10:00:00,46.01,46.94,45.92,46.87,17597.0,46.01,46.94,45.92,46.87,17597.0
2016-02-19 10:30:00,46.94,47.0,46.82,46.84,26405.0,46.94,47.0,46.82,46.84,26405.0
2016-02-19 11:00:00,46.89,47.08,46.83,47.08,24255.0,46.89,47.08,46.83,47.08,24255.0
2016-02-19 11:30:00,47.07,47.31,46.78,46.88,9908.0,47.07,47.31,46.78,46.88,9908.0
2016-02-19 12:00:00,46.76,47.04,46.64,47.02,11181.0,46.76,47.04,46.64,47.02,11181.0
2016-02-19 12:30:00,46.99,47.44,46.96,47.29,78617.0,46.99,47.44,46.96,47.29,78617.0
2016-02-19 13:00:00,47.26,47.4,47.26,47.26,12943.0,47.26,47.4,47.26,47.26,12943.0
2016-02-19 13:30:00,47.33,47.44,47.25,47.42,17794.0,47.33,47.44,47.25,47.42,17794.0
2016-02-19 14:00:00,47.4,47.48,47.31,47.31,9530.0,47.4,47.48,47.31,47.31,9530.0
2016-02-19 14:30:00,47.35,47.35,46.91,47.09,47099.0,47.35,47.35,46.91,47.09,47099.0
2016-02-19 15:00:00,47.1,47.39,47.06,47.35,40224.0,47.1,47.39,47.06,47.35,40224.0
2016-02-19 15:30:00,47.36,47.39,47.13,47.35,95033.0,47.36,47.39,47.13,47.35,95033.0
2016-02-22 09:30:00,47.53,48.18,47.4,47.52,33232.0,47.53,48.18,47.4,47.52,33232.0
2016-02-22 10:00:00,47.58,47.65,47.35,47.43,27507.0,47.58,47.65,47.35,47.43,27507.0
2016-02-22 10:30:00,47.46,47.5,47.1,47.15,15056.0,47.46,47.5,47.1,47.15,15056.0
2016-02-22 11:00:00,47.13,47.31,47.12,47.27,12553.0,47.13,47.31,47.12,47.27,12553.0
2016-02-22 11:30:00,47.23,47.32,46.88,47.0,46677.0,47.23,47.32,46.88,47.0,46677.0
2016-02-22 12:00:00,47.07,47.12,46.96,47.1,9597.0,47.07,47.12,46.96,47.1,9597.0
2016-02-22 12:30:00,47.12,47.48,47.11,47.39,34365.0,47.12,47.48,47.11,47.39,34365.0
2016-02-22 13:00:00,47.41,47.69,47.34,47.66,39449.0,47.41,47.69,47.34,47.66,39449.0
2016-02-22 13:30:00,47.7,47.72,47.47,47.57,25832.0,47.7,47.72,47.47,47.57,25832.0
2016-02-22 14:00:00,47.6,47.66,47.52,47.52,13941.0,47.6,47.66,47.52,47.52,13941.0
2016-02-22 14:30:00,47.55,47.78,47.54,47.74,27929.0,47.55,47.78,47.54,47.74,27929.0
2016-02-22 15:00:00,47.72,47.74,47.53,47.69,31067.0,47.72,47.74,47.53,47.69,31067.0
2016-02-22 15:30:00,47.66,47.75,47.5,47.7,96483.0,47.66,47.75,47.5,47.7,96483.0
2016-02-23 09:30:00,47.35,47.71,46.83,47.71,74222.0,47.35,47.71,46.83,47.71,74222.0
2016-02-23 10:00:00,47.72,48.02,47.27,47.93,35872.0,47.72,48.02,47.27,47.93,35872.0
2016-02-23 10:30:00,47.94,48.34,47.87,48.18,15276.0,47.94,48.34,47.87,48.18,15276.0
2016-02-23 11:00:00,48.1,48.13,47.75,48.02,13918.0,48.1,48.13,47.75,48.02,13918.0
2016-02-23 11:30:00,48.05,48.47,47.97,48.29,18445.0,48.05,48.47,47.97,48.29,18445.0
2016-02-23 12:00:00,48.29,48.32,48.13,48.27,53105.0,48.29,48.32,48.13,48.27,53105.0
2016-02-23 12:30:00,48.3,48.44,48.16,48.43,14440.0,48.3,48.44,48.16,48.43,14440.0
2016-02-23 13:00:00,48.44,48.68,48.29,48.68,50494.0,48.44,48.68,48.29,48.68,50494.0
2016-02-23 13:30:00,48.59,48.69,48.18,48.45,46495.0,48.59,48.69,48.18,48.45,46495.0
2016-02-23 14:00:00,48.53,48.97,48.36,48.84,47637.0,48.53,48.97,48.36,48.84,47637.0
2016-02-23 14:30:00,48.82,49.01,48.53,48.56,61291.0,48.82,49.01,48.53,48.56,61291.0
2016-02-23 15:00:00,48.56,48.67,48.31,48.53,44283.0,48.56,48.67,48.31,48.53,44283.0
2016-02-23 15:30:00,48.51,48.75,48.5,48.52,91723.0,48.51,48.75,48.5,48.52,91723.0
2016-02-24 09:30:00,47.75,47.75,46.51,46.51,33540.0,47.75,47.75,46.51,46.51,33540.0
2016-02-24 10:00:00,46.51,46.84,46.03,46.11,33729.0,46.51,46.84,46.03,46.11,33729.0
2016-02-24 10:30:00,46.18,46.23,45.41,45.78,95220.0,46.18,46.23,45.41,45.78,95220.0
2016-02-24 11:00:00,45.85,45.98,45.43,45.62,53791.0,45.85,45.98,45.43,45.62,53791.0
2016-02-24 11:30:00,45.65,46.04,45.46,45.98,39634.0,45.65,46.04,45.46,45.98,39634.0
2016-02-24 12:00:00,46.01,46.37,45.97,46.22,29648.0,46.01,46.37,45.97,46.22,29648.0
2016-02-24 12:30:00,46.17,46.67,46.14,46.54,15015.0,46.17,46.67,46.14,46.54,15015.0
2016-02-24 13:00:00,46.51,46.82,46.43,46.64,15377.0,46.51,46.82,46.43,46.64,15377.0
2016-02-24 13:30:00,46.59,46.79,46.56,46.79,21761.0,46.59,46.79,46.56,46.79,21761.0
2016-02-24 14:00:00,46.78,47.65,46.78,47.65,15995.0,46.78,47.65,46.78,47.65,15995.0
2016-02-24 14:30:00,47.59,47.63,47.16,47.17,17351.0,47.59,47.63,47.16,47.17,17351.0
2016-02-24 15:00:00,47.19,47.97,47.19,47.9,35226.0,47.19,47.97,47.19,47.9,35226.0
2016-02-24 15:30:00,47.89,47.96,47.7,47.79,105179.0,47.89,47.96,47.7,47.79,105179.0
2016-02-25 09:30:00,48.46,49.25,47.97,47.97,45445.0,48.46,49.25,47.97,47.97,45445.0
2016-02-25 10:00:00,48.01,48.01,47.23,47.68,21602.0,48.01,48.01,47.23,47.68,21602.0
2016-02-25 10:30:00,47.6,47.69,47.05,47.05,58919.0,47.6,47.69,47.05,47.05,58919.0
2016-02-25 11:00:00,47.09,47.39,46.81,47.24,19300.0,47.09,47.39,46.81,47.24,19300.0
2016-02-25 11:30:00,47.27,47.27,46.8,46.86,21131.0,47.27,47.27,46.8,46.86,21131.0
2016-02-25 12:00:00,46.88,47.2,46.76,46.97,27917.0,46.88,47.2,46.76,46.97,27917.0
2016-02-25 12:30:00,46.95,47.23,46.72,47.12,53501.0,46.95,47.23,46.72,47.12,53501.0
2016-02-25 13:00:00,47.12,47.95,47.08,47.9,34355.0,47.12,47.95,47.08,47.9,34355.0
2016-02-25 13:30:00,47.91,48.6,47.87,48.53,30052.0,47.91,48.6,47.87,48.53,30052.0
2016-02-25 14:00:00,48.47,48.6,48.23,48.34,42597.0,48.47,48.6,48.23,48.34,42597.0
2016-02-25 14:30:00,48.33,48.54,47.95,48.54,29057.0,48.33,48.54,47.95,48.54,29057.0
2016-02-25 15:00:00,48.54,48.84,48.16,48.16,30470.0,48.54,48.84,48.16,48.16,30470.0
2016-02-25 15:30:00,48.2,49.0,48.11,48.78,106960.0,48.2,49.0,48.11,48.78,106960.0
2016-02-26 09:30:00,49.39,50.0,48.83,49.94,58399.0,49.39,50.0,48.83,49.94,58399.0
2016-02-26 10:00:00,49.82,49.93,48.81,49.19,29784.0,49.82,49.93,48.81,49.19,29784.0
2016-02-26 10:30:00,49.33,50.19,49.28,49.85,79403.0,49.33,50.19,49.28,49.85,79403.0
2016-02-26 11:00:00,49.87,49.97,49.46,49.59,40651.0,49.87,49.97,49.46,49.59,40651.0
2016-02-26 11:30:00,49.6,49.77,49.48,49.62,67020.0,49.6,49.77,49.48,49.62,67020.0
2016-02-26 12:00:00,49.61,49.75,49.47,49.63,16150.0,49.61,49.75,49.47,49.63,16150.0
2016-02-26 12:30:00,49.64,49.77,49.61,49.66,25478.0,49.64,49.77,49.61,49.66,25478.0
2016-02-26 13:00:00,49.65,49.83,49.53,49.59,35605.0,49.65,49.83,49.53,49.59,35605.0
2016-02-26 13:30:00,49.57,49.74,49.54,49.71,38961.0,49.57,49.74,49.54,49.71,38961.0
2016-02-26 14:00:00,49.66,50.02,49.57,49.57,49763.0,49.66,50.02,49.57,49.57,49763.0
2016-02-26 14:30:00,49.57,49.7,49.49,49.59,25071.0,49.57,49.7,49.49,49.59,25071.0
2016-02-26 15:00:00,49.64,49.95,49.58,49.62,32933.0,49.64,49.95,49.58,49.62,32933.0
2016-02-26 15:30:00,49.64,49.74,49.61,49.66,110244.0,49.64,49.74,49.61,49.66,110244.0
2016-02-29 09:30:00,49.76,51.99,49.39,50.26,128971.0,49.76,51.99,49.39,50.26,128971.0
2016-02-29 10:00:00,50.25,50.75,50.11,50.23,126500.0,50.25,50.75,50.11,50.23,126500.0
2016-02-29 10:30:00,50.29,50.41,50.03,50.24,22048.0,50.29,50.41,50.03,50.24,22048.0
2016-02-29 11:00:00,50.25,50.28,49.68,49.75,23039.0,50.25,50.28,49.68,49.75,23039.0
2016-02-29 11:30:00,49.75,49.85,49.23,49.24,21394.0,49.75,49.85,49.23,49.24,21394.0
2016-02-29 12:00:00,49.22,49.45,49.17,49.34,14962.0,49.22,49.45,49.17,49.34,14962.0
2016-02-29 12:30:00,49.37,49.55,49.3,49.38,11932.0,49.37,49.55,49.3,49.38,11932.0
2016-02-29 13:00:00,49.35,49.4,48.67,48.7,58015.0,49.35,49.4,48.67,48.7,58015.0
2016-02-29 13:30:00,48.64,49.25,48.64,48.89,39309.0,48.64,49.25,48.64,48.89,39309.0
2016-02-29 14:00:00,48.91,49.03,48.66,48.86,30562.0,48.91,49.03,48.66,48.86,30562.0
2016-02-29 14:30:00,48.88,49.43,48.88,49.32,42408.0,48.88,49.43,48.88,49.32,42408.0
2016-02-29 15:00:00,49.22,49.62,49.08,49.61,62537.0,49.22,49.62,49.08,49.61,62537.0
2016-02-29 15:30:00,49.6,49.6,49.22,49.22,183862.0,49.6,49.6,49.22,49.22,183862.0
2016-03-01 09:30:00,49.86,50.32,49.28,49.92,34045.0,49.86,50.32,49.28,49.92,34045.0
2016-03-01 10:00:00,49.88,50.21,49.87,50.16,35345.0,49.88,50.21,49.87,50.16,35345.0
2016-03-01 10:30:00,50.15,50.99,50.06,50.48,51366.0,50.15,50.99,50.06,50.48,51366.0
2016-03-01 11:00:00,50.53,50.82,50.3,50.67,24693.0,50.53,50.82,50.3,50.67,24693.0
2016-03-01 11:30:00,50.74,50.87,50.45,50.49,37359.0,50.74,50.87,50.45,50.49,37359.0
2016-03-01 12:00:00,50.53,50.53,50.23,50.33,22392.0,50.53,50.53,50.23,50.33,22392.0
2016-03-01 12:30:00,50.28,50.45,49.99,50.05,33674.0,50.28,50.45,49.99,50.05,33674.0
2016-03-01 13:00:00,50.01,50.24,49.86,50.2,23964.0,50.01,50.24,49.86,50.2,23964.0
2016-03-01 13:30:00,50.31,50.35,49.8,49.9,34405.0,50.31,50.35,49.8,49.9,34405.0
2016-03-01 14:00:00,49.9,50.11,49.89,49.98,34644.0,49.9,50.11,49.89,49.98,34644.0
2016-03-01 14:30:00,49.98,50.21,49.9,50.15,51113.0,49.98,50.21,49.9,50.15,51113.0
2016-03-01 15:00:00,50.2,50.68,50.15,50.27,57865.0,50.2,50.68,50.15,50.27,57865.0
2016-03-01 15:30:00,50.25,50.57,50.21,50.5,205195.0,50.25,50.57,50.21,50.5,205195.0
2016-03-02 09:30:00,55.7,55.74,50.67,53.69,570401.0,55.7,55.74,50.67,53.69,570401.0
2016-03-02 10:00:00,53.5,53.65,51.43,52.4,249284.0,53.5,53.65,51.43,52.4,249284.0
2016-03-02 10:30:00,52.21,52.6,51.56,52.01,82429.0,52.21,52.6,51.56,52.01,82429.0
2016-03-02 11:00:00,52.02,52.08,51.31,51.31,157401.0,52.02,52.08,51.31,51.31,157401.0
2016-03-02 11:30:00,51.34,52.26,51.32,52.02,106124.0,51.34,52.26,51.32,52.02,106124.0
2016-03-02 12:00:00,51.97,52.26,51.63,52.26,80417.0,51.97,52.26,51.63,52.26,80417.0
2016-03-02 12:30:00,52.22,52.46,52.03,52.37,62317.0,52.22,52.46,52.03,52.37,62317.0
2016-03-02 13:00:00,52.39,52.9,52.13,52.79,47294.0,52.39,52.9,52.13,52.79,47294.0
2016-03-02 13:30:00,52.82,53.0,52.12,52.12,45767.0,52.82,53.0,52.12,52.12,45767.0
2016-03-02 14:00:00,52.16,52.59,52.1,52.47,41491.0,52.16,52.59,52.1,52.47,41491.0
2016-03-02 14:30:00,52.48,52.88,52.41,52.59,56090.0,52.48,52.88,52.41,52.59,56090.0
2016-03-02 15:00:00,52.61,52.63,52.04,52.36,81683.0,52.61,52.63,52.04,52.36,81683.0
2016-03-02 15:30:00,52.37,52.44,52.1,52.44,185250.0,52.37,52.44,52.1,52.44,185250.0
2016-03-03 09:30:00,52.64,52.84,51.5,52.29,29144.0,52.64,52.84,51.5,52.29,29144.0
2016-03-03 10:00:00,52.25,52.39,51.63,51.75,32116.0,52.25,52.39,51.63,51.75,32116.0
2016-03-03 10:30:00,51.8,52.38,51.74,52.26,30239.0,51.8,52.38,51.74,52.26,30239.0
2016-03-03 11:00:00,52.26,52.37,51.85,51.95,25593.0,52.26,52.37,51.85,51.95,25593.0
2016-03-03 11:30:00,51.93,52.0,51.7,51.87,21998.0,51.93,52.0,51.7,51.87,21998.0
2016-03-03 12:00:00,51.86,51.97,51.66,51.66,32516.0,51.86,51.97,51.66,51.66,32516.0
2016-03-03 12:30:00,51.68,52.04,51.56,52.04,31771.0,51.68,52.04,51.56,52.04,31771.0
2016-03-03 13:00:00,52.0,52.28,51.99,52.08,33829.0,52.0,52.28,51.99,52.08,33829.0
2016-03-03 13:30:00,52.14,52.65,52.01,52.6,25800.0,52.14,52.65,52.01,52.6,25800.0
2016-03-03 14:00:00,52.61,52.86,52.46,52.76,60249.0,52.61,52.86,52.46,52.76,60249.0
2016-03-03 14:30:00,52.78,53.05,52.73,52.99,28043.0,52.78,53.05,52.73,52.99,28043.0
2016-03-03 15:00:00,53.03,53.09,52.76,52.86,67139.0,53.03,53.09,52.76,52.86,67139.0
2016-03-03 15:30:00,52.87,53.17,52.78,53.17,206557.0,52.87,53.17,52.78,53.17,206557.0
2016-03-04 09:30:00,53.31,53.34,52.11,52.95,21555.0,53.31,53.34,52.11,52.95,21555.0
2016-03-04 10:00:00,52.87,53.48,52.86,53.48,29094.0,52.87,53.48,52.86,53.48,29094.0
2016-03-04 10:30:00,53.36,53.54,53.05,53.25,13153.0,53.36,53.54,53.05,53.25,13153.0
2016-03-04 11:00:00,53.14,53.48,53.11,53.33,15587.0,53.14,53.48,53.11,53.33,15587.0
2016-03-04 11:30:00,53.3,53.54,53.18,53.45,21768.0,53.3,53.54,53.18,53.45,21768.0
2016-03-04 12:00:00,53.53,53.85,53.48,53.78,24858.0,53.53,53.85,53.48,53.78,24858.0
2016-03-04 12:30:00,53.71,53.79,53.37,53.58,13361.0,53.71,53.79,53.37,53.58,13361.0
2016-03-04 13:00:00,53.57,53.71,53.35,53.5,38117.0,53.57,53.71,53.35,53.5,38117.0
2016-03-04 13:30:00,53.44,53.64,53.28,53.64,36243.0,53.44,53.64,53.28,53.64,36243.0
2016-03-04 14:00:00,53.6,53.6,53.32,53.43,16001.0,53.6,53.6,53.32,53.43,16001.0
2016-03-04 14:30:00,53.39,53.41,53.07,53.2,20731.0,53.39,53.41,53.07,53.2,20731.0
2016-03-04 15:00:00,53.09,53.32,53.03,53.32,17353.0,53.09,53.32,53.03,53.32,17353.0
2016-03-04 15:30:00,53.29,53.29,53.05,53.12,64406.0,53.29,53.29,53.05,53.12,64406.0
2016-03-07 09:30:00,52.62,52.85,52.39,52.79,23546.0,52.62,52.85,52.39,52.79,23546.0
2016-03-07 10:00:00,52.8,53.58,52.75,53.05,20337.0,52.8,53.58,52.75,53.05,20337.0
2016-03-07 10:30:00,52.89,52.94,52.69,52.72,7895.0,52.89,52.94,52.69,52.72,7895.0
2016-03-07 11:00:00,52.69,53.01,52.58,52.95,31826.0,52.69,53.01,52.58,52.95,31826.0
2016-03-07 11:30:00,52.97,53.89,52.96,53.89,20886.0,52.97,53.89,52.96,53.89,20886.0
2016-03-07 12:00:00,53.81,53.92,53.71,53.82,25532.0,53.81,53.92,53.71,53.82,25532.0
2016-03-07 12:30:00,53.89,53.89,53.27,53.31,14841.0,53.89,53.89,53.27,53.31,14841.0
2016-03-07 13:00:00,53.31,53.34,53.13,53.13,16962.0,53.31,53.34,53.13,53.13,16962.0
2016-03-07 13:30:00,53.13,53.2,52.99,53.13,12213.0,53.13,53.2,52.99,53.13,12213.0
2016-03-07 14:00:00,53.1,53.3,52.95,53.28,41697.0,53.1,53.3,52.95,53.28,41697.0
2016-03-07 14:30:00,53.25,53.31,53.04,53.12,16909.0,53.25,53.31,53.04,53.12,16909.0
2016-03-07 15:00:00,53.12,53.5,53.03,53.45,23648.0,53.12,53.5,53.03,53.45,23648.0
2016-03-07 15:30:00,53.49,53.85,53.49,53.77,62744.0,53.49,53.85,53.49,53.77,62744.0
2016-03-08 09:30:00,53.34,53.76,52.79,53.39,15022.0,53.34,53.76,52.79,53.39,15022.0
2016-03-08 10:00:00,53.2,53.34,52.84,53.07,9561.0,53.2,53.34,52.84,53.07,9561.0
2016-03-08 10:30:00,52.96,53.05,52.6,52.87,25721.0,52.96,53.05,52.6,52.87,25721.0
2016-03-08 11:00:00,52.9,53.26,52.85,53.09,28211.0,52.9,53.26,52.85,53.09,28211.0
2016-03-08 11:30:00,53.04,53.24,52.96,53.09,21343.0,53.04,53.24,52.96,53.09,21343.0
2016-03-08 12:00:00,53.15,53.4,53.05,53.19,6150.0,53.15,53.4,53.05,53.19,6150.0
2016-03-08 12:30:00,53.24,53.24,52.96,53.06,22207.0,53.24,53.24,52.96,53.06,22207.0
2016-03-08 13:00:00,53.13,53.41,53.03,53.41,12112.0,53.13,53.41,53.03,53.41,12112.0
2016-03-08 13:30:00,53.42,53.6,53.3,53.3,15429.0,53.42,53.6,53.3,53.3,15429.0
2016-03-08 14:00:00,53.3,53.3,53.11,53.17,8971.0,53.3,53.3,53.11,53.17,8971.0
2016-03-08 14:30:00,53.14,53.17,52.81,52.87,14642.0,53.14,53.17,52.81,52.87,14642.0
2016-03-08 15:00:00,52.87,52.94,52.43,52.47,44075.0,52.87,52.94,52.43,52.47,44075.0
2016-03-08 15:30:00,52.48,52.56,52.21,52.34,114761.0,52.48,52.56,52.21,52.34,114761.0
2016-03-09 09:30:00,52.61,52.61,51.81,52.03,17066.0,52.61,52.61,51.81,52.03,17066.0
2016-03-09 10:00:00,52.03,52.14,51.8,51.87,24245.0,52.03,52.14,51.8,51.87,24245.0
2016-03-09 10:30:00,51.85,52.08,51.7,51.75,21668.0,51.85,52.08,51.7,51.75,21668.0
2016-03-09 11:00:00,51.71,52.0,51.65,51.84,26585.0,51.71,52.0,51.65,51.84,26585.0
2016-03-09 11:30:00,51.88,51.91,51.68,51.68,16816.0,51.88,51.91,51.68,51.68,16816.0
2016-03-09 12:00:00,51.68,51.69,51.6,51.61,32050.0,51.68,51.69,51.6,51.61,32050.0
2016-03-09 12:30:00,51.6,51.66,51.51,51.52,25955.0,51.6,51.66,51.51,51.52,25955.0
2016-03-09 13:00:00,51.48,51.61,51.46,51.5,10911.0,51.48,51.61,51.46,51.5,10911.0
2016-03-09 13:30:00,51.57,51.98,51.51,51.97,18782.0,51.57,51.98,51.51,51.97,18782.0
2016-03-09 14:00:00,51.96,51.96,51.77,51.85,19254.0,51.96,51.96,51.77,51.85,19254.0
2016-03-09 14:30:00,51.9,51.9,51.68,51.75,22921.0,51.9,51.9,51.68,51.75,22921.0
2016-03-09 15:00:00,51.76,51.77,51.52,51.66,17420.0,51.76,51.77,51.52,51.66,17420.0
2016-03-09 15:30:00,51.64,51.79,51.56,51.76,57947.0,51.64,51.79,51.56,51.76,57947.0
2016-03-10 09:30:00,51.94,52.4,51.88,52.26,10350.0,51.94,52.4,51.88,52.26,10350.0
2016-03-10 10:00:00,52.19,52.27,51.7,51.72,11900.0,52.19,52.27,51.7,51.72,11900.0
2016-03-10 10:30:00,51.69,52.11,51.41,51.77,21435.0,51.69,52.11,51.41,51.77,21435.0
2016-03-10 11:00:00,51.72,51.84,51.04,51.37,28293.0,51.72,51.84,51.04,51.37,28293.0
2016-03-10 11:30:00,51.31,51.86,51.28,51.51,7412.0,51.31,51.86,51.28,51.51,7412.0
2016-03-10 12:00:00,51.48,51.7,51.36,51.47,15992.0,51.48,51.7,51.36,51.47,15992.0
2016-03-10 12:30:00,51.4,51.46,50.97,51.22,28068.0,51.4,51.46,50.97,51.22,28068.0
2016-03-10 13:00:00,51.14,51.35,50.69,51.35,9153.0,51.14,51.35,50.69,51.35,9153.0
2016-03-10 13:30:00,51.35,51.47,51.08,51.16,5495.0,51.35,51.47,51.08,51.16,5495.0
2016-03-10 14:00:00,51.07,51.21,50.77,51.04,16218.0,51.07,51.21,50.77,51.04,16218.0
2016-03-10 14:30:00,51.1,51.68,51.02,51.54,7145.0,51.1,51.68,51.02,51.54,7145.0
2016-03-10 15:00:00,51.46,51.63,51.25,51.56,9385.0,51.46,51.63,51.25,51.56,9385.0
2016-03-10 15:30:00,51.53,51.58,51.21,51.41,42844.0,51.53,51.58,51.21,51.41,42844.0
2016-03-11 09:30:00,52.08,52.34,51.52,52.26,12368.0,52.08,52.34,51.52,52.26,12368.0
2016-03-11 10:00:00,52.26,52.35,51.8,52.07,10064.0,52.26,52.35,51.8,52.07,10064.0
2016-03-11 10:30:00,52.13,52.33,52.01,52.07,13391.0,52.13,52.33,52.01,52.07,13391.0
2016-03-11 11:00:00,52.14,52.37,52.0,52.37,10888.0,52.14,52.37,52.0,52.37,10888.0
2016-03-11 11:30:00,52.38,52.54,52.27,52.33,11067.0,52.38,52.54,52.27,52.33,11067.0
2016-03-11 12:00:00,52.26,52.57,52.24,52.46,13880.0,52.26,52.57,52.24,52.46,13880.0
2016-03-11 12:30:00,52.42,52.5,52.28,52.38,5501.0,52.42,52.5,52.28,52.38,5501.0
2016-03-11 13:00:00,52.28,52.32,52.11,52.24,18858.0,52.28,52.32,52.11,52.24,18858.0
2016-03-11 13:30:00,52.26,52.57,52.22,52.54,11177.0,52.26,52.57,52.22,52.54,11177.0
2016-03-11 14:00:00,52.55,52.75,52.55,52.66,10629.0,52.55,52.75,52.55,52.66,10629.0
2016-03-11 14:30:00,52.63,52.72,52.62,52.7,13727.0,52.63,52.72,52.62,52.7,13727.0
2016-03-11 15:00:00,52.7,53.0,52.7,52.92,18866.0,52.7,53.0,52.7,52.92,18866.0
2016-03-11 15:30:00,52.93,52.98,52.79,52.9,72296.0,52.93,52.98,52.79,52.9,72296.0
2016-03-14 09:30:00,52.83,53.09,52.8,52.8,6928.0,52.83,53.09,52.8,52.8,6928.0
2016-03-14 10:00:00,52.53,52.94,52.51,52.74,6722.0,52.53,52.94,52.51,52.74,6722.0
2016-03-14 10:30:00,52.72,53.05,52.72,52.87,5266.0,52.72,53.05,52.72,52.87,5266.0
2016-03-14 11:00:00,52.81,53.14,52.78,53.01,15000.0,52.81,53.14,52.78,53.01,15000.0
2016-03-14 11:30:00,52.97,53.16,52.65,52.68,8687.0,52.97,53.16,52.65,52.68,8687.0
2016-03-14 12:00:00,52.55,53.15,52.53,53.08,17973.0,52.55,53.15,52.53,53.08,17973.0
2016-03-14 12:30:00,53.09,53.38,53.06,53.31,13668.0,53.09,53.38,53.06,53.31,13668.0
2016-03-14 13:00:00,53.28,53.35,53.01,53.2,19438.0,53.28,53.35,53.01,53.2,19438.0
2016-03-14 13:30:00,53.15,53.51,53.15,53.43,18884.0,53.15,53.51,53.15,53.43,18884.0
2016-03-14 14:00:00,53.42,53.49,53.29,53.36,10400.0,53.42,53.49,53.29,53.36,10400.0
2016-03-14 14:30:00,53.31,53.64,53.31,53.58,16545.0,53.31,53.64,53.31,53.58,16545.0
2016-03-14 15:00:00,53.57,53.58,53.39,53.5,20802.0,53.57,53.58,53.39,53.5,20802.0
2016-03-14 15:30:00,53.49,53.53,53.34,53.36,69899.0,53.49,53.53,53.34,53.36,69899.0
2016-03-15 09:30:00,52.93,52.93,52.27,52.62,10415.0,52.93,52.93,52.27,52.62,10415.0
2016-03-15 10:00:00,52.6,52.71,52.37,52.53,38565.0,52.6,52.71,52.37,52.53,38565.0
2016-03-15 10:30:00,52.55,52.56,52.1,52.14,20384.0,52.55,52.56,52.1,52.14,20384.0
2016-03-15 11:00:00,52.11,52.33,52.11,52.24,14330.0,52.11,52.33,52.11,52.24,14330.0
2016-03-15 11:30:00,52.23,52.32,51.79,51.79,17623.0,52.23,52.32,51.79,51.79,17623.0
2016-03-15 12:00:00,51.79,51.79,51.56,51.73,12579.0,51.79,51.79,51.56,51.73,12579.0
2016-03-15 12:30:00,51.73,51.94,51.72,51.72,10638.0,51.73,51.94,51.72,51.72,10638.0
2016-03-15 13:00:00,51.73,51.88,51.69,51.88,5544.0,51.73,51.88,51.69,51.88,5544.0
2016-03-15 13:30:00,51.93,52.1,51.93,52.0,12234.0,51.93,52.1,51.93,52.0,12234.0
2016-03-15 14:00:00,51.98,52.08,51.8,51.86,17384.0,51.98,52.08,51.8,51.86,17384.0
2016-03-15 14:30:00,51.87,52.06,51.86,52.06,25727.0,51.87,52.06,51.86,52.06,25727.0
2016-03-15 15:00:00,52.02,52.6,52.01,52.6,28843.0,52.02,52.6,52.01,52.6,28843.0
2016-03-15 15:30:00,52.55,52.63,52.44,52.54,65205.0,52.55,52.63,52.44,52.54,65205.0
2016-03-16 09:30:00,52.27,52.94,52.27,52.94,4033.0,52.27,52.94,52.27,52.94,4033.0
2016-03-16 10:00:00,52.8,53.07,52.7,52.81,12102.0,52.8,53.07,52.7,52.81,12102.0
2016-03-16 10:30:00,52.73,53.28,52.71,53.28,6143.0,52.73,53.28,52.71,53.28,6143.0
2016-03-16 11:00:00,53.14,53.27,53.09,53.13,10279.0,53.14,53.27,53.09,53.13,10279.0
2016-03-16 11:30:00,53.1,53.21,53.06,53.17,5849.0,53.1,53.21,53.06,53.17,5849.0
2016-03-16 12:00:00,53.16,53.44,53.14,53.4,10186.0,53.16,53.44,53.14,53.4,10186.0
2016-03-16 12:30:00,53.4,53.46,53.14,53.18,14278.0,53.4,53.46,53.14,53.18,14278.0
2016-03-16 13:00:00,53.22,53.22,52.88,52.92,3750.0,53.22,53.22,52.88,52.92,3750.0
2016-03-16 13:30:00,52.9,53.2,52.88,53.13,7807.0,52.9,53.2,52.88,53.13,7807.0
2016-03-16 14:00:00,53.21,53.69,53.03,53.69,19003.0,53.21,53.69,53.03,53.69,19003.0
2016-03-16 14:30:00,53.61,53.95,53.53,53.53,41005.0,53.61,53.95,53.53,53.53,41005.0
2016-03-16 15:00:00,53.57,53.83,53.54,53.68,27470.0,53.57,53.83,53.54,53.68,27470.0
2016-03-16 15:30:00,53.69,53.83,53.53,53.66,56266.0,53.69,53.83,53.53,53.66,56266.0
2016-03-17 09:30:00,53.4,53.44,51.91,51.97,31271.0,53.4,53.44,51.91,51.97,31271.0
2016-03-17 10:00:00,52.09,52.3,51.88,52.19,20948.0,52.09,52.3,51.88,52.19,20948.0
2016-03-17 10:30:00,52.2,52.32,51.95,52.32,32022.0,52.2,52.32,51.95,52.32,32022.0
2016-03-17 11:00:00,52.32,52.32,51.86,51.93,33757.0,52.32,52.32,51.86,51.93,33757.0
2016-03-17 11:30:00,51.96,52.04,51.46,51.62,25082.0,51.96,52.04,51.46,51.62,25082.0
2016-03-17 12:00:00,51.64,52.37,51.54,52.37,30541.0,51.64,52.37,51.54,52.37,30541.0
2016-03-17 12:30:00,52.38,52.81,52.32,52.72,24077.0,52.38,52.81,52.32,52.72,24077.0
2016-03-17 13:00:00,52.73,52.88,52.44,52.44,21017.0,52.73,52.88,52.44,52.44,21017.0
2016-03-17 13:30:00,52.44,52.63,52.37,52.49,22600.0,52.44,52.63,52.37,52.49,22600.0
2016-03-17 14:00:00,52.49,52.73,52.34,52.4,20827.0,52.49,52.73,52.34,52.4,20827.0
2016-03-17 14:30:00,52.33,52.55,52.26,52.32,27402.0,52.33,52.55,52.26,52.32,27402.0
2016-03-17 15:00:00,52.32,53.54,52.31,53.54,46803.0,52.32,53.54,52.31,53.54,46803.0
2016-03-17 15:30:00,53.49,53.7,53.43,53.46,106010.0,53.49,53.7,53.43,53.46,106010.0
2016-03-18 09:30:00,53.86,53.96,53.04,53.22,131778.0,53.86,53.96,53.04,53.22,131778.0
2016-03-18 10:00:00,53.22,53.75,53.05,53.65,18619.0,53.22,53.75,53.05,53.65,18619.0
2016-03-18 10:30:00,53.68,54.14,53.6,54.05,50934.0,53.68,54.14,53.6,54.05,50934.0
2016-03-18 11:00:00,54.05,54.05,53.72,53.95,44243.0,54.05,54.05,53.72,53.95,44243.0
2016-03-18 11:30:00,54.0,54.23,53.93,54.21,14332.0,54.0,54.23,53.93,54.21,14332.0
2016-03-18 12:00:00,54.21,54.23,53.91,54.07,20863.0,54.21,54.23,53.91,54.07,20863.0
2016-03-18 12:30:00,54.07,54.1,53.77,53.85,7309.0,54.07,54.1,53.77,53.85,7309.0
2016-03-18 13:00:00,53.86,53.87,53.52,53.73,5379.0,53.86,53.87,53.52,53.73,5379.0
2016-03-18 13:30:00,53.76,53.85,53.58,53.8,13793.0,53.76,53.85,53.58,53.8,13793.0
2016-03-18 14:00:00,53.82,54.04,53.82,54.0,15664.0,53.82,54.04,53.82,54.0,15664.0
2016-03-18 14:30:00,54.02,54.1,53.75,53.82,14746.0,54.02,54.1,53.75,53.82,14746.0
2016-03-18 15:00:00,53.78,53.78,53.54,53.59,18518.0,53.78,53.78,53.54,53.59,18518.0
2016-03-18 15:30:00,53.61,53.85,53.49,53.59,69234.0,53.61,53.85,53.49,53.59,69234.0
2016-03-21 09:30:00,53.37,53.96,53.37,53.73,17554.0,53.37,53.96,53.37,53.73,17554.0
2016-03-21 10:00:00,53.74,53.8,53.17,53.58,14631.0,53.74,53.8,53.17,53.58,14631.0
2016-03-21 10:30:00,53.48,53.51,53.06,53.1,8608.0,53.48,53.51,53.06,53.1,8608.0
2016-03-21 11:00:00,53.11,53.65,53.1,53.65,24452.0,53.11,53.65,53.1,53.65,24452.0
2016-03-21 11:30:00,53.65,53.74,53.42,53.47,10817.0,53.65,53.74,53.42,53.47,10817.0
2016-03-21 12:00:00,53.48,53.52,53.07,53.2,41413.0,53.48,53.52,53.07,53.2,41413.0
2016-03-21 12:30:00,53.22,53.47,53.22,53.41,26701.0,53.22,53.47,53.22,53.41,26701.0
2016-03-21 13:00:00,53.41,53.62,53.31,53.6,43262.0,53.41,53.62,53.31,53.6,43262.0
2016-03-21 13:30:00,53.62,53.73,53.45,53.62,13408.0,53.62,53.73,53.45,53.62,13408.0
2016-03-21 14:00:00,53.63,54.0,53.55,54.0,16849.0,53.63,54.0,53.55,54.0,16849.0
2016-03-21 14:30:00,54.0,54.0,53.49,53.61,15794.0,54.0,54.0,53.49,53.61,15794.0
2016-03-21 15:00:00,53.62,53.66,53.43,53.45,16832.0,53.62,53.66,53.43,53.45,16832.0
2016-03-21 15:30:00,53.45,53.45,53.22,53.25,53536.0,53.45,53.45,53.22,53.25,53536.0
2016-03-22 09:30:00,52.99,53.34,52.87,53.24,9999.0,52.99,53.34,52.87,53.24,9999.0
2016-03-22 10:00:00,53.19,53.51,53.07,53.14,13926.0,53.19,53.51,53.07,53.14,13926.0
2016-03-22 10:30:00,53.06,53.26,53.02,53.02,23823.0,53.06,53.26,53.02,53.02,23823.0
2016-03-22 11:00:00,53.07,53.28,52.92,53.22,40858.0,53.07,53.28,52.92,53.22,40858.0
2016-03-22 11:30:00,53.21,53.32,53.0,53.01,18046.0,53.21,53.32,53.0,53.01,18046.0
2016-03-22 12:00:00,53.05,53.38,53.05,53.32,8588.0,53.05,53.38,53.05,53.32,8588.0
2016-03-22 12:30:00,53.39,53.44,53.24,53.3,8077.0,53.39,53.44,53.24,53.3,8077.0
2016-03-22 13:00:00,53.26,53.37,53.21,53.22,8826.0,53.26,53.37,53.21,53.22,8826.0
2016-03-22 13:30:00,53.23,53.36,53.19,53.2,13280.0,53.23,53.36,53.19,53.2,13280.0
2016-03-22 14:00:00,53.21,53.36,53.21,53.31,3660.0,53.21,53.36,53.21,53.31,3660.0
2016-03-22 14:30:00,53.24,53.35,53.13,53.13,15709.0,53.24,53.35,53.13,53.13,15709.0
2016-03-22 15:00:00,53.1,53.41,53.1,53.38,32744.0,53.1,53.41,53.1,53.38,32744.0
2016-03-22 15:30:00,53.4,53.64,53.38,53.61,111054.0,53.4,53.64,53.38,53.61,111054.0
2016-03-23 09:30:00,53.36,53.74,52.88,53.16,12043.0,53.36,53.74,52.88,53.16,12043.0
2016-03-23 10:00:00,52.99,53.03,52.41,52.41,12193.0,52.99,53.03,52.41,52.41,12193.0
2016-03-23 10:30:00,52.41,52.56,52.01,52.05,19182.0,52.41,52.56,52.01,52.05,19182.0
2016-03-23 11:00:00,51.95,52.17,51.87,51.93,12318.0,51.95,52.17,51.87,51.93,12318.0
2016-03-23 11:30:00,51.91,52.15,51.82,52.15,31902.0,51.91,52.15,51.82,52.15,31902.0
2016-03-23 12:00:00,52.08,52.29,52.08,52.2,5679.0,52.08,52.29,52.08,52.2,5679.0
2016-03-23 12:30:00,52.15,52.24,52.12,52.18,30195.0,52.15,52.24,52.12,52.18,30195.0
2016-03-23 13:00:00,52.18,52.43,52.18,52.37,7018.0,52.18,52.43,52.18,52.37,7018.0
2016-03-23 13:30:00,52.37,52.37,52.21,52.28,10878.0,52.37,52.37,52.21,52.28,10878.0
2016-03-23 14:00:00,52.28,52.71,52.22,52.5,15895.0,52.28,52.71,52.22,52.5,15895.0
2016-03-23 14:30:00,52.54,52.69,52.43,52.59,16807.0,52.54,52.69,52.43,52.59,16807.0
2016-03-23 15:00:00,52.56,52.63,52.44,52.56,29480.0,52.56,52.63,52.44,52.56,29480.0
2016-03-23 15:30:00,52.54,52.57,52.26,52.28,51468.0,52.54,52.57,52.26,52.28,51468.0
2016-03-24 09:30:00,52.1,53.47,51.75,53.43,19736.0,52.1,53.47,51.75,53.43,19736.0
2016-03-24 10:00:00,53.23,53.74,53.13,53.34,28310.0,53.23,53.74,53.13,53.34,28310.0
2016-03-24 10:30:00,53.34,53.81,53.34,53.69,22108.0,53.34,53.81,53.34,53.69,22108.0
2016-03-24 11:00:00,53.69,53.73,53.24,53.55,22919.0,53.69,53.73,53.24,53.55,22919.0
2016-03-24 11:30:00,53.57,53.74,53.56,53.6,14315.0,53.57,53.74,53.56,53.6,14315.0
2016-03-24 12:00:00,53.65,53.66,52.92,53.01,17947.0,53.65,53.66,52.92,53.01,17947.0
2016-03-24 12:30:00,53.01,53.44,52.93,53.41,16456.0,53.01,53.44,52.93,53.41,16456.0
2016-03-24 13:00:00,53.41,53.5,53.31,53.49,14287.0,53.41,53.5,53.31,53.49,14287.0
2016-03-24 13:30:00,53.49,53.68,53.43,53.54,10887.0,53.49,53.68,53.43,53.54,10887.0
2016-03-24 14:00:00,53.57,53.76,53.51,53.67,14136.0,53.57,53.76,53.51,53.67,14136.0
2016-03-24 14:30:00,53.65,53.84,53.57,53.75,18173.0,53.65,53.84,53.57,53.75,18173.0
2016-03-24 15:00:00,53.71,53.72,53.29,53.5,18900.0,53.71,53.72,53.29,53.5,18900.0
2016-03-24 15:30:00,53.48,53.51,53.31,53.46,52346.0,53.48,53.51,53.31,53.46,52346.0
2016-03-28 09:30:00,53.52,53.83,53.01,53.69,13309.0,53.52,53.83,53.01,53.69,13309.0
2016-03-28 10:00:00,53.76,53.86,53.52,53.61,15988.0,53.76,53.86,53.52,53.61,15988.0
2016-03-28 10:30:00,53.57,53.57,53.03,53.27,21270.0,53.57,53.57,53.03,53.27,21270.0
2016-03-28 11:00:00,53.31,53.58,53.1,53.38,20572.0,53.31,53.58,53.1,53.38,20572.0
2016-03-28 11:30:00,53.38,53.49,53.22,53.43,26460.0,53.38,53.49,53.22,53.43,26460.0
2016-03-28 12:00:00,53.36,53.85,53.28,53.65,20979.0,53.36,53.85,53.28,53.65,20979.0
2016-03-28 12:30:00,53.63,53.81,53.57,53.73,14535.0,53.63,53.81,53.57,53.73,14535.0
2016-03-28 13:00:00,53.7,53.8,53.67,53.74,10379.0,53.7,53.8,53.67,53.74,10379.0
2016-03-28 13:30:00,53.77,53.89,53.66,53.89,17583.0,53.77,53.89,53.66,53.89,17583.0
2016-03-28 14:00:00,53.89,54.0,53.51,53.56,28145.0,53.89,54.0,53.51,53.56,28145.0
2016-03-28 14:30:00,53.52,53.6,53.37,53.55,16781.0,53.52,53.6,53.37,53.55,16781.0
2016-03-28 15:00:00,53.55,53.83,53.51,53.52,19505.0,53.55,53.83,53.51,53.52,19505.0
2016-03-28 15:30:00,53.49,53.68,53.33,53.47,59841.0,53.49,53.68,53.33,53.47,59841.0
2016-03-29 09:30:00,53.31,53.76,52.5,52.83,13727.0,53.31,53.76,52.5,52.83,13727.0
2016-03-29 10:00:00,52.84,53.25,52.75,53.11,7600.0,52.84,53.25,52.75,53.11,7600.0
2016-03-29 10:30:00,53.12,53.24,52.9,53.16,11650.0,53.12,53.24,52.9,53.16,11650.0
2016-03-29 11:00:00,53.16,53.6,53.12,53.6,21360.0,53.16,53.6,53.12,53.6,21360.0
2016-03-29 11:30:00,53.56,53.7,53.35,53.59,17379.0,53.56,53.7,53.35,53.59,17379.0
2016-03-29 12:00:00,53.5,53.52,53.24,53.41,21702.0,53.5,53.52,53.24,53.41,21702.0
2016-03-29 12:30:00,53.3,53.4,53.21,53.3,26058.0,53.3,53.4,53.21,53.3,26058.0
2016-03-29 13:00:00,53.3,53.76,53.28,53.76,9109.0,53.3,53.76,53.28,53.76,9109.0
2016-03-29 13:30:00,53.74,53.96,53.58,53.66,13740.0,53.74,53.96,53.58,53.66,13740.0
2016-03-29 14:00:00,53.71,54.0,53.52,54.0,19394.0,53.71,54.0,53.52,54.0,19394.0
2016-03-29 14:30:00,54.0,54.16,53.96,53.98,33413.0,54.0,54.16,53.96,53.98,33413.0
2016-03-29 15:00:00,54.02,54.24,53.93,53.97,26756.0,54.02,54.24,53.93,53.97,26756.0
2016-03-29 15:30:00,53.98,54.04,53.89,54.01,85737.0,53.98,54.04,53.89,54.01,85737.0
2016-03-30 09:30:00,54.3,54.85,53.95,54.65,7995.0,54.3,54.85,53.95,54.65,7995.0
2016-03-30 10:00:00,54.4,54.54,54.21,54.5,8753.0,54.4,54.54,54.21,54.5,8753.0
2016-03-30 10:30:00,54.45,54.45,54.1,54.32,24076.0,54.45,54.45,54.1,54.32,24076.0
2016-03-30 11:00:00,54.32,54.51,53.91,54.03,38938.0,54.32,54.51,53.91,54.03,38938.0
2016-03-30 11:30:00,54.16,54.82,54.06,54.82,12829.0,54.16,54.82,54.06,54.82,12829.0
2016-03-30 12:00:00,54.77,54.81,54.3,54.32,12060.0,54.77,54.81,54.3,54.32,12060.0
2016-03-30 12:30:00,54.47,54.51,54.15,54.26,10450.0,54.47,54.51,54.15,54.26,10450.0
2016-03-30 13:00:00,54.27,54.59,54.15,54.5,16207.0,54.27,54.59,54.15,54.5,16207.0
2016-03-30 13:30:00,54.45,54.58,54.43,54.43,5552.0,54.45,54.58,54.43,54.43,5552.0
2016-03-30 14:00:00,54.4,54.69,54.4,54.63,9482.0,54.4,54.69,54.4,54.63,9482.0
2016-03-30 14:30:00,54.6,54.62,54.44,54.44,14085.0,54.6,54.62,54.44,54.44,14085.0
2016-03-30 15:00:00,54.42,54.91,54.42,54.76,19227.0,54.42,54.91,54.42,54.76,19227.0
2016-03-30 15:30:00,54.73,54.88,54.6,54.6,48832.0,54.73,54.88,54.6,54.6,48832.0
2016-03-31 09:30:00,54.76,54.84,54.3,54.46,6400.0,54.76,54.84,54.3,54.46,6400.0
2016-03-31 10:00:00,54.43,54.95,54.42,54.92,8900.0,54.43,54.95,54.42,54.92,8900.0
2016-03-31 10:30:00,54.89,55.34,54.86,55.25,35767.0,54.89,55.34,54.86,55.25,35767.0
2016-03-31 11:00:00,55.34,55.34,54.92,54.94,11235.0,55.34,55.34,54.92,54.94,11235.0
2016-03-31 11:30:00,54.94,54.98,54.83,54.86,10935.0,54.94,54.98,54.83,54.86,10935.0
2016-03-31 12:00:00,54.89,55.19,54.87,55.19,13987.0,54.89,55.19,54.87,55.19,13987.0
2016-03-31 12:30:00,55.16,55.44,55.14,55.33,3800.0,55.16,55.44,55.14,55.33,3800.0
2016-03-31 13:00:00,55.35,55.47,55.27,55.32,7595.0,55.35,55.47,55.27,55.32,7595.0
2016-03-31 13:30:00,55.4,55.4,55.0,55.03,25844.0,55.4,55.4,55.0,55.03,25844.0
2016-03-31 14:00:00,55.0,55.14,55.0,55.0,8524.0,55.0,55.14,55.0,55.0,8524.0
2016-03-31 14:30:00,55.0,55.15,55.0,55.08,9488.0,55.0,55.15,55.0,55.08,9488.0
2016-03-31 15:00:00,55.07,55.21,54.6,54.6,26731.0,55.07,55.21,54.6,54.6,26731.0
2016-03-31 15:30:00,54.63,54.81,54.38,54.48,95652.0,54.63,54.81,54.38,54.48,95652.0
2016-04-01 09:30:00,54.01,54.47,53.88,54.19,13256.0,54.01,54.47,53.88,54.19,13256.0
2016-04-01 10:00:00,54.12,54.48,54.0,54.41,7491.0,54.12,54.48,54.0,54.41,7491.0
2016-04-01 10:30:00,54.34,54.77,54.23,54.65,14740.0,54.34,54.77,54.23,54.65,14740.0
2016-04-01 11:00:00,54.6,54.68,54.49,54.58,13932.0,54.6,54.68,54.49,54.58,13932.0
2016-04-01 11:30:00,54.6,54.74,54.59,54.65,5644.0,54.6,54.74,54.59,54.65,5644.0
2016-04-01 12:00:00,54.75,54.78,54.62,54.74,11124.0,54.75,54.78,54.62,54.74,11124.0
2016-04-01 12:30:00,54.74,54.84,54.65,54.84,9052.0,54.74,54.84,54.65,54.84,9052.0
2016-04-01 13:00:00,54.78,54.9,54.71,54.88,4961.0,54.78,54.9,54.71,54.88,4961.0
2016-04-01 13:30:00,54.84,54.95,54.74,54.74,9100.0,54.84,54.95,54.74,54.74,9100.0
2016-04-01 14:00:00,54.71,54.74,54.64,54.69,10331.0,54.71,54.74,54.64,54.69,10331.0
2016-04-01 14:30:00,54.71,55.06,54.71,55.03,8337.0,54.71,55.06,54.71,55.03,8337.0
2016-04-01 15:00:00,55.02,55.08,54.82,54.9,17203.0,55.02,55.08,54.82,54.9,17203.0
2016-04-01 15:30:00,54.9,55.11,54.9,55.09,50492.0,54.9,55.11,54.9,55.09,50492.0
2016-04-04 09:30:00,55.0,55.5,54.61,54.66,30954.0,55.0,55.5,54.61,54.66,30954.0
2016-04-04 10:00:00,54.7,55.2,54.63,55.14,11882.0,54.7,55.2,54.63,55.14,11882.0
2016-04-04 10:30:00,55.07,55.18,54.67,54.68,9535.0,55.07,55.18,54.67,54.68,9535.0
2016-04-04 11:00:00,54.71,54.91,54.58,54.86,14822.0,54.71,54.91,54.58,54.86,14822.0
2016-04-04 11:30:00,54.9,55.24,54.89,55.24,5800.0,54.9,55.24,54.89,55.24,5800.0
2016-04-04 12:00:00,55.2,55.44,55.19,55.37,6358.0,55.2,55.44,55.19,55.37,6358.0
2016-04-04 12:30:00,55.38,55.49,55.28,55.43,8941.0,55.38,55.49,55.28,55.43,8941.0
2016-04-04 13:00:00,55.43,55.45,55.29,55.41,11408.0,55.43,55.45,55.29,55.41,11408.0
2016-04-04 13:30:00,55.33,55.44,55.25,55.33,9604.0,55.33,55.44,55.25,55.33,9604.0
2016-04-04 14:00:00,55.32,55.32,54.91,54.93,11713.0,55.32,55.32,54.91,54.93,11713.0
2016-04-04 14:30:00,54.9,54.9,54.53,54.72,28890.0,54.9,54.9,54.53,54.72,28890.0
2016-04-04 15:00:00,54.7,54.84,54.57,54.58,22762.0,54.7,54.84,54.57,54.58,22762.0
2016-04-04 15:30:00,54.64,54.72,54.55,54.61,38574.0,54.64,54.72,54.55,54.61,38574.0
2016-04-05 09:30:00,54.08,54.85,54.08,54.43,19672.0,54.08,54.85,54.08,54.43,19672.0
2016-04-05 10:00:00,54.42,54.7,54.3,54.56,9907.0,54.42,54.7,54.3,54.56,9907.0
2016-04-05 10:30:00,54.52,54.52,54.08,54.24,14160.0,54.52,54.52,54.08,54.24,14160.0
2016-04-05 11:00:00,54.21,54.33,54.03,54.33,21200.0,54.21,54.33,54.03,54.33,21200.0
2016-04-05 11:30:00,54.4,54.47,54.14,54.25,33471.0,54.4,54.47,54.14,54.25,33471.0
2016-04-05 12:00:00,54.3,54.38,54.05,54.18,13495.0,54.3,54.38,54.05,54.18,13495.0
2016-04-05 12:30:00,54.14,54.29,53.86,53.9,8144.0,54.14,54.29,53.86,53.9,8144.0
2016-04-05 13:00:00,53.95,54.27,53.79,54.27,8200.0,53.95,54.27,53.79,54.27,8200.0
2016-04-05 13:30:00,54.29,54.4,54.14,54.4,5560.0,54.29,54.4,54.14,54.4,5560.0
2016-04-05 14:00:00,54.35,54.59,54.32,54.59,12280.0,54.35,54.59,54.32,54.59,12280.0
2016-04-05 14:30:00,54.63,54.67,54.49,54.5,10164.0,54.63,54.67,54.49,54.5,10164.0
2016-04-05 15:00:00,54.36,54.56,54.33,54.34,24565.0,54.36,54.56,54.33,54.34,24565.0
2016-04-05 15:30:00,54.41,54.45,54.21,54.28,70787.0,54.41,54.45,54.21,54.28,70787.0
2016-04-06 09:30:00,54.25,54.59,53.66,53.91,19190.0,54.25,54.59,53.66,53.91,19190.0
2016-04-06 10:00:00,53.88,54.08,53.63,53.7,20273.0,53.88,54.08,53.63,53.7,20273.0
2016-04-06 10:30:00,53.7,53.96,53.64,53.71,32374.0,53.7,53.96,53.64,53.71,32374.0
2016-04-06 11:00:00,53.75,53.98,53.75,53.88,25980.0,53.75,53.98,53.75,53.88,25980.0
2016-04-06 11:30:00,53.91,54.04,53.89,53.98,21778.0,53.91,54.04,53.89,53.98,21778.0
2016-04-06 12:00:00,54.0,54.02,53.73,53.8,21512.0,54.0,54.02,53.73,53.8,21512.0
2016-04-06 12:30:00,53.81,54.28,53.81,54.28,6700.0,53.81,54.28,53.81,54.28,6700.0
2016-04-06 13:00:00,54.21,54.38,54.21,54.36,14277.0,54.21,54.38,54.21,54.36,14277.0
2016-04-06 13:30:00,54.31,54.41,54.27,54.27,4764.0,54.31,54.41,54.27,54.27,4764.0
2016-04-06 14:00:00,54.26,54.4,54.19,54.3,19093.0,54.26,54.4,54.19,54.3,19093.0
2016-04-06 14:30:00,54.25,54.41,54.2,54.35,30050.0,54.25,54.41,54.2,54.35,30050.0
2016-04-06 15:00:00,54.34,54.83,54.33,54.82,16963.0,54.34,54.83,54.33,54.82,16963.0
2016-04-06 15:30:00,54.78,54.82,54.58,54.75,44491.0,54.78,54.82,54.58,54.75,44491.0
2016-04-07 09:30:00,54.14,54.51,53.55,53.88,14461.0,54.14,54.51,53.55,53.88,14461.0
2016-04-07 10:00:00,53.98,54.08,53.76,53.89,21668.0,53.98,54.08,53.76,53.89,21668.0
2016-04-07 10:30:00,53.9,53.93,53.6,53.68,15399.0,53.9,53.93,53.6,53.68,15399.0
2016-04-07 11:00:00,53.69,53.76,53.44,53.51,7777.0,53.69,53.76,53.44,53.51,7777.0
2016-04-07 11:30:00,53.57,53.96,53.57,53.8,5416.0,53.57,53.96,53.57,53.8,5416.0
2016-04-07 12:00:00,53.76,53.84,53.7,53.81,5400.0,53.76,53.84,53.7,53.81,5400.0
2016-04-07 12:30:00,53.75,53.8,53.62,53.62,3700.0,53.75,53.8,53.62,53.62,3700.0
2016-04-07 13:00:00,53.62,53.87,53.62,53.78,4397.0,53.62,53.87,53.62,53.78,4397.0
2016-04-07 13:30:00,53.69,53.69,53.17,53.17,9502.0,53.69,53.69,53.17,53.17,9502.0
2016-04-07 14:00:00,53.19,53.42,53.15,53.42,14380.0,53.19,53.42,53.15,53.42,14380.0
2016-04-07 14:30:00,53.43,53.49,53.22,53.3,29109.0,53.43,53.49,53.22,53.3,29109.0
2016-04-07 15:00:00,53.19,53.41,53.09,53.12,23784.0,53.19,53.41,53.09,53.12,23784.0
2016-04-07 15:30:00,53.22,53.5,53.14,53.48,58834.0,53.22,53.5,53.14,53.48,58834.0
2016-04-08 09:30:00,54.01,54.01,53.34,53.88,3925.0,54.01,54.01,53.34,53.88,3925.0
2016-04-08 10:00:00,54.06,54.29,53.91,54.07,7649.0,54.06,54.29,53.91,54.07,7649.0
2016-04-08 10:30:00,53.96,54.2,53.83,53.88,10315.0,53.96,54.2,53.83,53.88,10315.0
2016-04-08 11:00:00,53.92,54.29,53.83,53.91,10899.0,53.92,54.29,53.83,53.91,10899.0
2016-04-08 11:30:00,53.93,54.01,53.56,53.75,13620.0,53.93,54.01,53.56,53.75,13620.0
2016-04-08 12:00:00,53.65,53.74,53.48,53.48,10300.0,53.65,53.74,53.48,53.48,10300.0
2016-04-08 12:30:00,53.53,53.8,53.53,53.74,11600.0,53.53,53.8,53.53,53.74,11600.0
2016-04-08 13:00:00,53.79,54.0,53.6,53.75,10606.0,53.79,54.0,53.6,53.75,10606.0
2016-04-08 13:30:00,53.71,54.06,53.7,54.06,11800.0,53.71,54.06,53.7,54.06,11800.0
2016-04-08 14:00:00,54.01,54.22,54.0,54.1,5859.0,54.01,54.22,54.0,54.1,5859.0
2016-04-08 14:30:00,54.06,54.09,53.82,53.97,11333.0,54.06,54.09,53.82,53.97,11333.0
2016-04-08 15:00:00,53.89,53.9,53.75,53.85,7445.0,53.89,53.9,53.75,53.85,7445.0
2016-04-08 15:30:00,53.82,53.91,53.72,53.89,24649.0,53.82,53.91,53.72,53.89,24649.0
2016-04-11 09:30:00,54.06,54.34,53.48,54.34,13670.0,54.06,54.34,53.48,54.34,13670.0
2016-04-11 10:00:00,54.3,54.64,54.27,54.37,36773.0,54.3,54.64,54.27,54.37,36773.0
2016-04-11 10:30:00,54.4,54.45,54.04,54.04,11390.0,54.4,54.45,54.04,54.04,11390.0
2016-04-11 11:00:00,53.88,54.05,53.65,53.96,10627.0,53.88,54.05,53.65,53.96,10627.0
2016-04-11 11:30:00,54.0,54.0,53.59,53.59,13761.0,54.0,54.0,53.59,53.59,13761.0
2016-04-11 12:00:00,53.56,53.73,53.56,53.71,2904.0,53.56,53.73,53.56,53.71,2904.0
2016-04-11 12:30:00,53.65,53.87,53.64,53.86,8229.0,53.65,53.87,53.64,53.86,8229.0
2016-04-11 13:00:00,53.86,54.31,53.81,53.81,13699.0,53.86,54.31,53.81,53.81,13699.0
2016-04-11 13:30:00,53.81,53.87,53.41,53.45,30770.0,53.81,53.87,53.41,53.45,30770.0
2016-04-11 14:00:00,53.47,53.5,53.2,53.22,28105.0,53.47,53.5,53.2,53.22,28105.0
2016-04-11 14:30:00,53.21,53.21,52.94,53.11,28405.0,53.21,53.21,52.94,53.11,28405.0
2016-04-11 15:00:00,53.11,53.2,53.04,53.04,24519.0,53.11,53.2,53.04,53.04,24519.0
2016-04-11 15:30:00,53.05,53.06,52.82,53.0,64998.0,53.05,53.06,52.82,53.0,64998.0
2016-04-12 09:30:00,52.85,52.92,52.32,52.32,19568.0,52.85,52.92,52.32,52.32,19568.0
2016-04-12 10:00:00,52.35,52.47,52.07,52.34,15954.0,52.35,52.47,52.07,52.34,15954.0
2016-04-12 10:30:00,52.3,52.7,52.22,52.64,22997.0,52.3,52.7,52.22,52.64,22997.0
2016-04-12 11:00:00,52.8,53.17,52.69,53.17,15993.0,52.8,53.17,52.69,53.17,15993.0
2016-04-12 11:30:00,53.14,53.27,53.07,53.11,19535.0,53.14,53.27,53.07,53.11,19535.0
2016-04-12 12:00:00,53.07,53.2,52.99,53.08,7300.0,53.07,53.2,52.99,53.08,7300.0
2016-04-12 12:30:00,53.07,53.23,52.96,52.96,10535.0,53.07,53.23,52.96,52.96,10535.0
2016-04-12 13:00:00,52.94,53.13,52.9,52.99,9175.0,52.94,53.13,52.9,52.99,9175.0
2016-04-12 13:30:00,53.09,53.31,53.02,53.31,6313.0,53.09,53.31,53.02,53.31,6313.0
2016-04-12 14:00:00,53.26,53.26,52.97,53.02,9447.0,53.26,53.26,52.97,53.02,9447.0
2016-04-12 14:30:00,52.98,53.19,52.98,53.01,10351.0,52.98,53.19,52.98,53.01,10351.0
2016-04-12 15:00:00,53.06,53.2,52.87,52.9,29460.0,53.06,53.2,52.87,52.9,29460.0
2016-04-12 15:30:00,52.9,53.07,52.85,53.07,54207.0,52.9,53.07,52.85,53.07,54207.0
2016-04-13 09:30:00,53.26,54.28,53.25,54.17,23114.0,53.26,54.28,53.25,54.17,23114.0
2016-04-13 10:00:00,54.09,54.09,53.57,53.6,8197.0,54.09,54.09,53.57,53.6,8197.0
2016-04-13 10:30:00,53.61,54.03,53.61,53.82,7044.0,53.61,54.03,53.61,53.82,7044.0
2016-04-13 11:00:00,53.83,54.21,53.83,54.2,12556.0,53.83,54.21,53.83,54.2,12556.0
2016-04-13 11:30:00,54.2,54.5,54.2,54.3,11415.0,54.2,54.5,54.2,54.3,11415.0
2016-04-13 12:00:00,54.3,54.39,54.01,54.39,6500.0,54.3,54.39,54.01,54.39,6500.0
2016-04-13 12:30:00,54.31,54.45,54.22,54.28,7093.0,54.31,54.45,54.22,54.28,7093.0
2016-04-13 13:00:00,54.31,54.46,54.24,54.46,10021.0,54.31,54.46,54.24,54.46,10021.0
2016-04-13 13:30:00,54.43,54.59,54.39,54.48,11244.0,54.43,54.59,54.39,54.48,11244.0
2016-04-13 14:00:00,54.47,54.72,54.43,54.58,7912.0,54.47,54.72,54.43,54.58,7912.0
2016-04-13 14:30:00,54.56,54.83,54.55,54.83,9146.0,54.56,54.83,54.55,54.83,9146.0
2016-04-13 15:00:00,54.86,55.1,54.86,55.1,33129.0,54.86,55.1,54.86,55.1,33129.0
2016-04-13 15:30:00,55.1,55.21,54.84,54.91,38157.0,55.1,55.21,54.84,54.91,38157.0
2016-04-14 09:30:00,54.87,54.87,54.19,54.57,9536.0,54.87,54.87,54.19,54.57,9536.0
2016-04-14 10:00:00,54.6,54.66,54.35,54.47,9216.0,54.6,54.66,54.35,54.47,9216.0
2016-04-14 10:30:00,54.5,54.53,54.31,54.45,4388.0,54.5,54.53,54.31,54.45,4388.0
2016-04-14 11:00:00,54.39,54.52,54.3,54.42,7614.0,54.39,54.52,54.3,54.42,7614.0
2016-04-14 11:30:00,54.49,54.63,54.45,54.52,14539.0,54.49,54.63,54.45,54.52,14539.0
2016-04-14 12:00:00,54.6,54.64,54.41,54.59,12649.0,54.6,54.64,54.41,54.59,12649.0
2016-04-14 12:30:00,54.48,54.64,54.47,54.58,17976.0,54.48,54.64,54.47,54.58,17976.0
2016-04-14 13:00:00,54.6,54.6,54.47,54.59,12505.0,54.6,54.6,54.47,54.59,12505.0
2016-04-14 13:30:00,54.56,54.63,54.38,54.4,4442.0,54.56,54.63,54.38,54.4,4442.0
2016-04-14 14:00:00,54.38,54.48,54.26,54.32,7965.0,54.38,54.48,54.26,54.32,7965.0
2016-04-14 14:30:00,54.28,54.45,54.22,54.45,15111.0,54.28,54.45,54.22,54.45,15111.0
2016-04-14 15:00:00,54.43,54.46,54.31,54.37,10388.0,54.43,54.46,54.31,54.37,10388.0
2016-04-14 15:30:00,54.37,54.44,54.26,54.38,26344.0,54.37,54.44,54.26,54.38,26344.0
2016-04-15 09:30:00,54.32,54.32,53.86,54.05,21033.0,54.32,54.32,53.86,54.05,21033.0
2016-04-15 10:00:00,54.01,54.25,53.94,54.16,10944.0,54.01,54.25,53.94,54.16,10944.0
2016-04-15 10:30:00,54.3,54.57,54.2,54.2,16679.0,54.3,54.57,54.2,54.2,16679.0
2016-04-15 11:00:00,54.14,54.48,54.14,54.39,6192.0,54.14,54.48,54.14,54.39,6192.0
2016-04-15 11:30:00,54.37,54.4,54.18,54.19,16076.0,54.37,54.4,54.18,54.19,16076.0
2016-04-15 12:00:00,54.13,54.18,53.97,54.03,7476.0,54.13,54.18,53.97,54.03,7476.0
2016-04-15 12:30:00,54.03,54.16,53.92,54.0,32347.0,54.03,54.16,53.92,54.0,32347.0
2016-04-15 13:00:00,54.0,54.0,53.74,53.83,2500.0,54.0,54.0,53.74,53.83,2500.0
2016-04-15 13:30:00,53.82,54.02,53.72,53.95,5702.0,53.82,54.02,53.72,53.95,5702.0
2016-04-15 14:00:00,53.98,53.98,53.88,53.92,6198.0,53.98,53.98,53.88,53.92,6198.0
2016-04-15 14:30:00,53.91,53.95,53.86,53.89,11333.0,53.91,53.95,53.86,53.89,11333.0
2016-04-15 15:00:00,53.92,53.96,53.86,53.95,13515.0,53.92,53.96,53.86,53.95,13515.0
2016-04-15 15:30:00,53.95,53.97,53.8,53.91,34474.0,53.95,53.97,53.8,53.91,34474.0
2016-04-18 09:30:00,53.81,54.32,53.3,54.32,7082.0,53.81,54.32,53.3,54.32,7082.0
2016-04-18 10:00:00,54.21,54.73,54.1,54.73,13509.0,54.21,54.73,54.1,54.73,13509.0
2016-04-18 10:30:00,54.65,54.87,54.64,54.79,6447.0,54.65,54.87,54.64,54.79,6447.0
2016-04-18 11:00:00,54.72,54.82,54.54,54.72,3500.0,54.72,54.82,54.54,54.72,3500.0
2016-04-18 11:30:00,54.72,54.96,54.66,54.87,6652.0,54.72,54.96,54.66,54.87,6652.0
2016-04-18 12:00:00,54.86,55.09,54.75,55.09,6307.0,54.86,55.09,54.75,55.09,6307.0
2016-04-18 12:30:00,55.16,55.26,55.08,55.09,8257.0,55.16,55.26,55.08,55.09,8257.0
2016-04-18 13:00:00,55.1,55.16,55.02,55.12,5796.0,55.1,55.16,55.02,55.12,5796.0
2016-04-18 13:30:00,55.21,55.42,55.18,55.41,5215.0,55.21,55.42,55.18,55.41,5215.0
2016-04-18 14:00:00,55.4,55.73,55.36,55.62,32187.0,55.4,55.73,55.36,55.62,32187.0
2016-04-18 14:30:00,55.58,55.66,55.42,55.54,27923.0,55.58,55.66,55.42,55.54,27923.0
2016-04-18 15:00:00,55.56,55.58,55.37,55.44,25766.0,55.56,55.58,55.37,55.44,25766.0
2016-04-18 15:30:00,55.39,55.59,55.3,55.35,66969.0,55.39,55.59,55.3,55.35,66969.0
2016-04-19 09:30:00,55.54,55.75,54.85,55.13,4674.0,55.54,55.75,54.85,55.13,4674.0
2016-04-19 10:00:00,54.99,55.29,54.85,55.26,5997.0,54.99,55.29,54.85,55.26,5997.0
2016-04-19 10:30:00,55.27,55.93,55.14,55.87,16610.0,55.27,55.93,55.14,55.87,16610.0
2016-04-19 11:00:00,55.98,55.98,55.31,55.33,41260.0,55.98,55.98,55.31,55.33,41260.0
2016-04-19 11:30:00,55.37,55.77,55.23,55.26,16942.0,55.37,55.77,55.23,55.26,16942.0
2016-04-19 12:00:00,55.23,55.23,54.98,55.11,21736.0,55.23,55.23,54.98,55.11,21736.0
2016-04-19 12:30:00,55.08,55.23,55.05,55.19,17648.0,55.08,55.23,55.05,55.19,17648.0
2016-04-19 13:00:00,55.18,55.33,55.17,55.33,5350.0,55.18,55.33,55.17,55.33,5350.0
2016-04-19 13:30:00,55.34,55.56,55.3,55.51,12272.0,55.34,55.56,55.3,55.51,12272.0
2016-04-19 14:00:00,55.48,55.57,55.22,55.28,9079.0,55.48,55.57,55.22,55.28,9079.0
2016-04-19 14:30:00,55.2,55.3,55.16,55.25,9028.0,55.2,55.3,55.16,55.25,9028.0
2016-04-19 15:00:00,55.24,55.26,54.95,54.95,16851.0,55.24,55.26,54.95,54.95,16851.0
2016-04-19 15:30:00,55.0,55.25,54.94,55.23,41226.0,55.0,55.25,54.94,55.23,41226.0
2016-04-20 09:30:00,55.24,55.71,53.86,55.48,13937.0,55.24,55.71,53.86,55.48,13937.0
2016-04-20 10:00:00,55.45,55.8,55.3,55.71,15476.0,55.45,55.8,55.3,55.71,15476.0
2016-04-20 10:30:00,55.71,55.9,55.54,55.9,11097.0,55.71,55.9,55.54,55.9,11097.0
2016-04-20 11:00:00,55.82,56.24,55.82,56.12,13365.0,55.82,56.24,55.82,56.12,13365.0
2016-04-20 11:30:00,56.19,56.2,56.0,56.09,4950.0,56.19,56.2,56.0,56.09,4950.0
2016-04-20 12:00:00,56.09,56.11,55.88,56.1,7342.0,56.09,56.11,55.88,56.1,7342.0
2016-04-20 12:30:00,55.97,56.11,55.95,56.0,4526.0,55.97,56.11,55.95,56.0,4526.0
2016-04-20 13:00:00,56.05,56.06,55.94,56.05,5404.0,56.05,56.06,55.94,56.05,5404.0
2016-04-20 13:30:00,56.09,56.38,56.05,56.26,7590.0,56.09,56.38,56.05,56.26,7590.0
2016-04-20 14:00:00,56.23,56.69,56.21,56.63,24487.0,56.23,56.69,56.21,56.63,24487.0
2016-04-20 14:30:00,56.6,56.82,56.59,56.74,21356.0,56.6,56.82,56.59,56.74,21356.0
2016-04-20 15:00:00,56.76,56.86,56.42,56.49,22789.0,56.76,56.86,56.42,56.49,22789.0
2016-04-20 15:30:00,56.4,56.56,56.36,56.38,66930.0,56.4,56.56,56.36,56.38,66930.0
2016-04-21 09:30:00,56.57,57.88,56.57,57.34,24613.0,56.57,57.88,56.57,57.34,24613.0
2016-04-21 10:00:00,57.32,57.52,57.24,57.42,11697.0,57.32,57.52,57.24,57.42,11697.0
2016-04-21 10:30:00,57.4,57.49,57.24,57.42,13550.0,57.4,57.49,57.24,57.42,13550.0
2016-04-21 11:00:00,57.39,57.66,57.27,57.5,22305.0,57.39,57.66,57.27,57.5,22305.0
2016-04-21 11:30:00,57.44,57.49,57.19,57.35,10027.0,57.44,57.49,57.19,57.35,10027.0
2016-04-21 12:00:00,57.34,57.36,57.2,57.31,13484.0,57.34,57.36,57.2,57.31,13484.0
2016-04-21 12:30:00,57.36,57.45,57.22,57.44,16497.0,57.36,57.45,57.22,57.44,16497.0
2016-04-21 13:00:00,57.38,57.49,57.32,57.44,19736.0,57.38,57.49,57.32,57.44,19736.0
2016-04-21 13:30:00,57.38,57.59,57.38,57.55,10257.0,57.38,57.59,57.38,57.55,10257.0
2016-04-21 14:00:00,57.55,57.67,57.45,57.61,24449.0,57.55,57.67,57.45,57.61,24449.0
2016-04-21 14:30:00,57.57,57.76,57.53,57.76,23857.0,57.57,57.76,57.53,57.76,23857.0
2016-04-21 15:00:00,57.71,57.9,57.71,57.73,82742.0,57.71,57.9,57.71,57.73,82742.0
2016-04-21 15:30:00,57.71,57.75,57.29,57.4,122997.0,57.71,57.75,57.29,57.4,122997.0
2016-04-22 09:30:00,56.83,57.22,56.31,56.66,23543.0,56.83,57.22,56.31,56.66,23543.0
2016-04-22 10:00:00,56.52,56.72,56.07,56.34,34439.0,56.52,56.72,56.07,56.34,34439.0
2016-04-22 10:30:00,56.16,56.47,56.03,56.03,25043.0,56.16,56.47,56.03,56.03,25043.0
2016-04-22 11:00:00,56.12,56.21,55.74,55.76,22051.0,56.12,56.21,55.74,55.76,22051.0
2016-04-22 11:30:00,55.81,56.12,55.8,56.03,17868.0,55.81,56.12,55.8,56.03,17868.0
2016-04-22 12:00:00,56.06,56.65,55.94,56.65,22586.0,56.06,56.65,55.94,56.65,22586.0
2016-04-22 12:30:00,56.51,56.82,56.44,56.44,9127.0,56.51,56.82,56.44,56.44,9127.0
2016-04-22 13:00:00,56.52,56.84,56.51,56.84,15983.0,56.52,56.84,56.51,56.84,15983.0
2016-04-22 13:30:00,56.81,57.09,56.58,56.59,39362.0,56.81,57.09,56.58,56.59,39362.0
2016-04-22 14:00:00,56.53,56.83,56.5,56.61,14296.0,56.53,56.83,56.5,56.61,14296.0
2016-04-22 14:30:00,56.6,56.75,56.57,56.62,14431.0,56.6,56.75,56.57,56.62,14431.0
2016-04-22 15:00:00,56.62,56.65,56.5,56.57,21016.0,56.62,56.65,56.5,56.57,21016.0
2016-04-22 15:30:00,56.57,56.6,56.42,56.58,55037.0,56.57,56.6,56.42,56.58,55037.0
2016-04-25 09:30:00,56.58,56.93,56.44,56.64,9529.0,56.58,56.93,56.44,56.64,9529.0
2016-04-25 10:00:00,56.65,56.79,56.41,56.55,18200.0,56.65,56.79,56.41,56.55,18200.0
2016-04-25 10:30:00,56.5,56.72,56.45,56.68,10118.0,56.5,56.72,56.45,56.68,10118.0
2016-04-25 11:00:00,56.6,56.72,56.55,56.63,6526.0,56.6,56.72,56.55,56.63,6526.0
2016-04-25 11:30:00,56.7,56.7,56.44,56.57,9485.0,56.7,56.7,56.44,56.57,9485.0
2016-04-25 12:00:00,56.55,56.7,56.47,56.65,25037.0,56.55,56.7,56.47,56.65,25037.0
2016-04-25 12:30:00,56.7,56.84,56.59,56.81,12297.0,56.7,56.84,56.59,56.81,12297.0
2016-04-25 13:00:00,56.77,56.87,56.61,56.69,13784.0,56.77,56.87,56.61,56.69,13784.0
2016-04-25 13:30:00,56.61,56.85,56.6,56.77,14241.0,56.61,56.85,56.6,56.77,14241.0
2016-04-25 14:00:00,56.76,57.03,56.73,57.03,38850.0,56.76,57.03,56.73,57.03,38850.0
2016-04-25 14:30:00,57.03,57.2,56.93,56.96,35072.0,57.03,57.2,56.93,56.96,35072.0
2016-04-25 15:00:00,56.98,56.98,56.7,56.73,28962.0,56.98,56.98,56.7,56.73,28962.0
2016-04-25 15:30:00,56.73,56.85,56.66,56.85,75609.0,56.73,56.85,56.66,56.85,75609.0
2016-04-26 09:30:00,56.93,57.49,56.51,57.44,7506.0,56.93,57.49,56.51,57.44,7506.0
2016-04-26 10:00:00,57.4,57.58,57.3,57.35,48171.0,57.4,57.58,57.3,57.35,48171.0
2016-04-26 10:30:00,57.3,57.34,56.8,56.93,14728.0,57.3,57.34,56.8,56.93,14728.0
2016-04-26 11:00:00,56.94,57.34,56.85,57.34,12100.0,56.94,57.34,56.85,57.34,12100.0
2016-04-26 11:30:00,57.34,57.4,57.17,57.36,14159.0,57.34,57.4,57.17,57.36,14159.0
2016-04-26 12:00:00,57.3,57.56,57.28,57.33,11195.0,57.3,57.56,57.28,57.33,11195.0
2016-04-26 12:30:00,57.41,57.5,57.3,57.42,9766.0,57.41,57.5,57.3,57.42,9766.0
2016-04-26 13:00:00,57.35,57.36,57.0,57.03,23490.0,57.35,57.36,57.0,57.03,23490.0
2016-04-26 13:30:00,57.05,57.27,57.0,57.0,6800.0,57.05,57.27,57.0,57.0,6800.0
2016-04-26 14:00:00,57.01,57.2,56.97,57.04,9096.0,57.01,57.2,56.97,57.04,9096.0
2016-04-26 14:30:00,56.99,57.29,56.99,57.11,27339.0,56.99,57.29,56.99,57.11,27339.0
2016-04-26 15:00:00,57.13,57.28,57.1,57.22,22688.0,57.13,57.28,57.1,57.22,22688.0
2016-04-26 15:30:00,57.24,57.4,57.2,57.35,84808.0,57.24,57.4,57.2,57.35,84808.0
2016-04-27 09:30:00,57.29,57.76,57.06,57.35,15021.0,57.29,57.76,57.06,57.35,15021.0
2016-04-27 10:00:00,57.35,57.46,57.0,57.0,13371.0,57.35,57.46,57.0,57.0,13371.0
2016-04-27 10:30:00,56.98,57.4,56.87,57.33,15518.0,56.98,57.4,56.87,57.33,15518.0
2016-04-27 11:00:00,57.35,57.48,57.19,57.36,5100.0,57.35,57.48,57.19,57.36,5100.0
2016-04-27 11:30:00,57.39,57.6,57.39,57.47,12428.0,57.39,57.6,57.39,57.47,12428.0
2016-04-27 12:00:00,57.48,57.58,57.36,57.52,15921.0,57.48,57.58,57.36,57.52,15921.0
2016-04-27 12:30:00,57.55,57.55,57.39,57.47,4175.0,57.55,57.55,57.39,57.47,4175.0
2016-04-27 13:00:00,57.47,57.61,57.42,57.5,10494.0,57.47,57.61,57.42,57.5,10494.0
2016-04-27 13:30:00,57.52,57.77,57.49,57.6,8563.0,57.52,57.77,57.49,57.6,8563.0
2016-04-27 14:00:00,57.56,57.94,57.47,57.8,9990.0,57.56,57.94,57.47,57.8,9990.0
2016-04-27 14:30:00,57.75,57.98,57.52,57.98,23001.0,57.75,57.98,57.52,57.98,23001.0
2016-04-27 15:00:00,57.95,58.13,57.94,58.1,40996.0,57.95,58.13,57.94,58.1,40996.0
2016-04-27 15:30:00,58.09,58.11,57.93,58.02,58168.0,58.09,58.11,57.93,58.02,58168.0
2016-04-28 09:30:00,57.59,58.26,57.22,58.26,6280.0,57.59,58.26,57.22,58.26,6280.0
2016-04-28 10:00:00,58.24,58.28,57.8,58.13,22743.0,58.24,58.28,57.8,58.13,22743.0
2016-04-28 10:30:00,58.06,58.54,58.05,58.54,10034.0,58.06,58.54,58.05,58.54,10034.0
2016-04-28 11:00:00,58.55,58.67,58.41,58.53,19022.0,58.55,58.67,58.41,58.53,19022.0
2016-04-28 11:30:00,58.48,58.86,58.48,58.69,19058.0,58.48,58.86,58.48,58.69,19058.0
2016-04-28 12:00:00,58.63,58.68,58.44,58.44,21378.0,58.63,58.68,58.44,58.44,21378.0
2016-04-28 12:30:00,58.49,58.49,58.14,58.35,5588.0,58.49,58.49,58.14,58.35,5588.0
2016-04-28 13:00:00,58.29,58.44,58.14,58.37,10006.0,58.29,58.44,58.14,58.37,10006.0
2016-04-28 13:30:00,58.3,58.45,58.24,58.32,14225.0,58.3,58.45,58.24,58.32,14225.0
2016-04-28 14:00:00,58.29,58.63,58.28,58.62,18625.0,58.29,58.63,58.28,58.62,18625.0
2016-04-28 14:30:00,58.67,58.67,57.83,57.83,53333.0,58.67,58.67,57.83,57.83,53333.0
2016-04-28 15:00:00,57.82,57.83,57.5,57.69,20426.0,57.82,57.83,57.5,57.69,20426.0
2016-04-28 15:30:00,57.63,57.84,57.43,57.56,60224.0,57.63,57.84,57.43,57.56,60224.0
2016-04-29 09:30:00,57.41,57.77,56.98,56.99,43003.0,57.41,57.77,56.98,56.99,43003.0
2016-04-29 10:00:00,56.98,57.0,56.52,56.63,24285.0,56.98,57.0,56.52,56.63,24285.0
2016-04-29 10:30:00,56.62,57.09,56.49,56.66,8675.0,56.62,57.09,56.49,56.66,8675.0
2016-04-29 11:00:00,56.64,56.64,56.25,56.35,5720.0,56.64,56.64,56.25,56.35,5720.0
2016-04-29 11:30:00,56.22,56.53,55.93,56.39,13041.0,56.22,56.53,55.93,56.39,13041.0
2016-04-29 12:00:00,56.43,56.85,56.38,56.69,5824.0,56.43,56.85,56.38,56.69,5824.0
2016-04-29 12:30:00,56.69,56.7,56.46,56.7,10390.0,56.69,56.7,56.46,56.7,10390.0
2016-04-29 13:00:00,56.67,57.13,56.65,56.96,20600.0,56.67,57.13,56.65,56.96,20600.0
2016-04-29 13:30:00,56.96,56.98,56.78,56.84,11893.0,56.96,56.98,56.78,56.84,11893.0
2016-04-29 14:00:00,56.86,56.97,56.7,56.74,7468.0,56.86,56.97,56.7,56.74,7468.0
2016-04-29 14:30:00,56.78,56.97,56.61,56.82,34214.0,56.78,56.97,56.61,56.82,34214.0
2016-04-29 15:00:00,56.76,57.24,56.76,57.02,19255.0,56.76,57.24,56.76,57.02,19255.0
2016-04-29 15:30:00,57.01,57.17,56.93,56.97,58642.0,57.01,57.17,56.93,56.97,58642.0
2016-05-02 09:30:00,57.26,57.35,56.84,56.84,11965.0,57.26,57.35,56.84,56.84,11965.0
2016-05-02 10:00:00,56.86,57.21,56.81,57.02,28536.0,56.86,57.21,56.81,57.02,28536.0
2016-05-02 10:30:00,57.0,57.1,56.36,56.42,48090.0,57.0,57.1,56.36,56.42,48090.0
2016-05-02 11:00:00,56.47,56.88,56.47,56.85,14350.0,56.47,56.88,56.47,56.85,14350.0
2016-05-02 11:30:00,56.96,56.96,56.59,56.62,15763.0,56.96,56.96,56.59,56.62,15763.0
2016-05-02 12:00:00,56.63,56.81,56.63,56.69,15500.0,56.63,56.81,56.63,56.69,15500.0
2016-05-02 12:30:00,56.71,57.06,56.69,56.94,24200.0,56.71,57.06,56.69,56.94,24200.0
2016-05-02 13:00:00,56.95,57.35,56.95,57.33,4900.0,56.95,57.35,56.95,57.33,4900.0
2016-05-02 13:30:00,57.3,57.33,56.94,56.96,18800.0,57.3,57.33,56.94,56.96,18800.0
2016-05-02 14:00:00,56.96,57.23,56.94,57.23,51632.0,56.96,57.23,56.94,57.23,51632.0
2016-05-02 14:30:00,57.23,57.33,57.16,57.23,42241.0,57.23,57.33,57.16,57.23,42241.0
2016-05-02 15:00:00,57.21,57.5,57.18,57.49,19194.0,57.21,57.5,57.18,57.49,19194.0
2016-05-02 15:30:00,57.45,57.72,57.39,57.72,54625.0,57.45,57.72,57.39,57.72,54625.0
2016-05-03 09:30:00,57.25,57.32,56.34,56.73,9440.0,57.25,57.32,56.34,56.73,9440.0
2016-05-03 10:00:00,56.58,56.85,56.25,56.67,11917.0,56.58,56.85,56.25,56.67,11917.0
2016-05-03 10:30:00,56.68,56.68,56.18,56.27,7300.0,56.68,56.68,56.18,56.27,7300.0
2016-05-03 11:00:00,56.22,56.32,56.06,56.15,9827.0,56.22,56.32,56.06,56.15,9827.0
2016-05-03 11:30:00,56.14,56.36,56.05,56.3,15671.0,56.14,56.36,56.05,56.3,15671.0
2016-05-03 12:00:00,56.28,56.4,56.21,56.31,6034.0,56.28,56.4,56.21,56.31,6034.0
2016-05-03 12:30:00,56.3,56.7,56.3,56.7,5050.0,56.3,56.7,56.3,56.7,5050.0
2016-05-03 13:00:00,56.67,56.97,56.65,56.96,6473.0,56.67,56.97,56.65,56.96,6473.0
2016-05-03 13:30:00,57.0,57.34,56.8,57.23,14860.0,57.0,57.34,56.8,57.23,14860.0
2016-05-03 14:00:00,57.22,57.29,56.94,56.94,14709.0,57.22,57.29,56.94,56.94,14709.0
2016-05-03 14:30:00,56.91,56.99,56.64,56.91,9600.0,56.91,56.99,56.64,56.91,9600.0
2016-05-03 15:00:00,56.9,57.05,56.79,57.05,22197.0,56.9,57.05,56.79,57.05,22197.0
2016-05-03 15:30:00,56.99,57.0,56.65,56.65,47061.0,56.99,57.0,56.65,56.65,47061.0
2016-05-04 09:30:00,56.46,56.67,55.65,56.6,15263.0,56.46,56.67,55.65,56.6,15263.0
2016-05-04 10:00:00,56.59,56.85,56.19,56.3,11419.0,56.59,56.85,56.19,56.3,11419.0
2016-05-04 10:30:00,56.26,56.51,56.0,56.25,13262.0,56.26,56.51,56.0,56.25,13262.0
2016-05-04 11:00:00,56.42,56.42,55.97,56.04,41457.0,56.42,56.42,55.97,56.04,41457.0
2016-05-04 11:30:00,56.12,56.36,55.99,56.35,4952.0,56.12,56.36,55.99,56.35,4952.0
2016-05-04 12:00:00,56.33,56.41,56.18,56.33,12214.0,56.33,56.41,56.18,56.33,12214.0
2016-05-04 12:30:00,56.24,56.48,56.22,56.29,25314.0,56.24,56.48,56.22,56.29,25314.0
2016-05-04 13:00:00,56.24,56.5,56.18,56.4,28447.0,56.24,56.5,56.18,56.4,28447.0
2016-05-04 13:30:00,56.39,56.48,56.11,56.11,18296.0,56.39,56.48,56.11,56.11,18296.0
2016-05-04 14:00:00,56.06,56.38,55.99,56.29,9744.0,56.06,56.38,55.99,56.29,9744.0
2016-05-04 14:30:00,56.3,56.36,56.14,56.22,14200.0,56.3,56.36,56.14,56.22,14200.0
2016-05-04 15:00:00,56.16,56.5,56.1,56.25,41264.0,56.16,56.5,56.1,56.25,41264.0
2016-05-04 15:30:00,56.24,56.57,56.24,56.36,57371.0,56.24,56.57,56.24,56.36,57371.0
2016-05-05 09:30:00,56.49,56.49,55.83,55.83,13777.0,56.49,56.49,55.83,55.83,13777.0
2016-05-05 10:00:00,55.73,56.21,55.17,55.26,11856.0,55.73,56.21,55.17,55.26,11856.0
2016-05-05 10:30:00,55.22,55.78,55.22,55.69,17036.0,55.22,55.78,55.22,55.69,17036.0
2016-05-05 11:00:00,55.73,55.81,55.65,55.66,9479.0,55.73,55.81,55.65,55.66,9479.0
2016-05-05 11:30:00,55.67,56.25,55.67,56.09,42402.0,55.67,56.25,55.67,56.09,42402.0
2016-05-05 12:00:00,56.07,56.17,56.0,56.05,14216.0,56.07,56.17,56.0,56.05,14216.0
2016-05-05 12:30:00,56.1,56.11,56.01,56.11,4300.0,56.1,56.11,56.01,56.11,4300.0
2016-05-05 13:00:00,56.02,56.15,55.61,55.68,55301.0,56.02,56.15,55.61,55.68,55301.0
2016-05-05 13:30:00,55.68,55.75,55.37,55.43,20796.0,55.68,55.75,55.37,55.43,20796.0
2016-05-05 14:00:00,55.32,55.63,55.32,55.55,4698.0,55.32,55.63,55.32,55.55,4698.0
2016-05-05 14:30:00,55.51,55.72,55.43,55.43,10336.0,55.51,55.72,55.43,55.43,10336.0
2016-05-05 15:00:00,55.38,55.63,55.21,55.6,12852.0,55.38,55.63,55.21,55.6,12852.0
2016-05-05 15:30:00,55.6,55.6,55.25,55.46,50937.0,55.6,55.6,55.25,55.46,50937.0
2016-05-06 09:30:00,54.83,55.6,54.56,54.73,12401.0,54.83,55.6,54.56,54.73,12401.0
2016-05-06 10:00:00,54.71,54.83,54.3,54.56,7921.0,54.71,54.83,54.3,54.56,7921.0
2016-05-06 10:30:00,54.52,54.56,54.05,54.29,11062.0,54.52,54.56,54.05,54.29,11062.0
2016-05-06 11:00:00,54.28,54.74,54.26,54.74,10874.0,54.28,54.74,54.26,54.74,10874.0
2016-05-06 11:30:00,54.67,54.68,54.4,54.41,6461.0,54.67,54.68,54.4,54.41,6461.0
2016-05-06 12:00:00,54.41,54.63,54.38,54.4,13354.0,54.41,54.63,54.38,54.4,13354.0
2016-05-06 12:30:00,54.48,54.92,54.38,54.89,10770.0,54.48,54.92,54.38,54.89,10770.0
2016-05-06 13:00:00,54.91,55.25,54.87,55.09,5760.0,54.91,55.25,54.87,55.09,5760.0
2016-05-06 13:30:00,55.06,55.45,54.96,55.4,11541.0,55.06,55.45,54.96,55.4,11541.0
2016-05-06 14:00:00,55.4,55.47,55.18,55.18,17700.0,55.4,55.47,55.18,55.18,17700.0
2016-05-06 14:30:00,55.21,55.4,55.08,55.39,10063.0,55.21,55.4,55.08,55.39,10063.0
2016-05-06 15:00:00,55.31,55.37,55.18,55.34,7508.0,55.31,55.37,55.18,55.34,7508.0
2016-05-06 15:30:00,55.33,55.43,55.19,55.41,40265.0,55.33,55.43,55.19,55.41,40265.0
2016-05-09 09:30:00,55.31,56.16,54.86,55.6,16432.0,55.31,56.16,54.86,55.6,16432.0
2016-05-09 10:00:00,55.7,55.77,55.05,55.37,14830.0,55.7,55.77,55.05,55.37,14830.0
2016-05-09 10:30:00,55.36,55.55,55.23,55.4,6427.0,55.36,55.55,55.23,55.4,6427.0
2016-05-09 11:00:00,55.35,55.63,55.02,55.35,10100.0,55.35,55.63,55.02,55.35,10100.0
2016-05-09 11:30:00,55.29,55.55,55.11,55.32,7450.0,55.29,55.55,55.11,55.32,7450.0
2016-05-09 12:00:00,55.32,55.7,55.32,55.56,12202.0,55.32,55.7,55.32,55.56,12202.0
2016-05-09 12:30:00,55.54,55.58,55.35,55.47,5600.0,55.54,55.58,55.35,55.47,5600.0
2016-05-09 13:00:00,55.47,55.66,55.4,55.59,9450.0,55.47,55.66,55.4,55.59,9450.0
2016-05-09 13:30:00,55.7,55.7,55.45,55.45,8592.0,55.7,55.7,55.45,55.45,8592.0
2016-05-09 14:00:00,55.52,55.74,55.48,55.61,15013.0,55.52,55.74,55.48,55.61,15013.0
2016-05-09 14:30:00,55.64,55.82,55.61,55.64,15114.0,55.64,55.82,55.61,55.64,15114.0
2016-05-09 15:00:00,55.69,55.77,55.56,55.71,16747.0,55.69,55.77,55.56,55.71,16747.0
2016-05-09 15:30:00,55.68,55.68,55.38,55.44,54752.0,55.68,55.68,55.38,55.44,54752.0
2016-05-10 09:30:00,55.46,56.32,54.84,55.8,22300.0,55.46,56.32,54.84,55.8,22300.0
2016-05-10 10:00:00,55.76,55.95,55.45,55.93,7500.0,55.76,55.95,55.45,55.93,7500.0
2016-05-10 10:30:00,55.86,56.09,55.8,55.81,10698.0,55.86,56.09,55.8,55.81,10698.0
2016-05-10 11:00:00,55.8,55.93,55.64,55.9,16394.0,55.8,55.93,55.64,55.9,16394.0
2016-05-10 11:30:00,55.94,56.0,55.76,56.0,5497.0,55.94,56.0,55.76,56.0,5497.0
2016-05-10 12:00:00,56.02,56.47,56.02,56.38,18675.0,56.02,56.47,56.02,56.38,18675.0
2016-05-10 12:30:00,56.34,56.71,56.27,56.64,15461.0,56.34,56.71,56.27,56.64,15461.0
2016-05-10 13:00:00,56.7,56.75,56.59,56.73,22145.0,56.7,56.75,56.59,56.73,22145.0
2016-05-10 13:30:00,56.69,56.85,56.62,56.77,38387.0,56.69,56.85,56.62,56.77,38387.0
2016-05-10 14:00:00,56.76,56.84,56.7,56.72,15220.0,56.76,56.84,56.7,56.72,15220.0
2016-05-10 14:30:00,56.7,56.77,56.64,56.65,7208.0,56.7,56.77,56.64,56.65,7208.0
2016-05-10 15:00:00,56.65,56.78,56.65,56.73,12437.0,56.65,56.78,56.65,56.73,12437.0
2016-05-10 15:30:00,56.72,56.77,56.62,56.62,55938.0,56.72,56.77,56.62,56.62,55938.0
2016-05-11 09:30:00,56.59,56.8,56.05,56.26,11448.0,56.59,56.8,56.05,56.26,11448.0
2016-05-11 10:00:00,56.4,56.62,56.3,56.45,13900.0,56.4,56.62,56.3,56.45,13900.0
2016-05-11 10:30:00,56.48,56.48,56.15,56.15,9100.0,56.48,56.48,56.15,56.15,9100.0
2016-05-11 11:00:00,56.15,56.15,55.77,55.96,11040.0,56.15,56.15,55.77,55.96,11040.0
2016-05-11 11:30:00,55.91,56.12,55.89,55.89,2943.0,55.91,56.12,55.89,55.89,2943.0
2016-05-11 12:00:00,55.91,56.13,55.79,56.13,13850.0,55.91,56.13,55.79,56.13,13850.0
2016-05-11 12:30:00,56.1,56.2,56.01,56.14,5016.0,56.1,56.2,56.01,56.14,5016.0
2016-05-11 13:00:00,56.13,56.25,56.04,56.06,7505.0,56.13,56.25,56.04,56.06,7505.0
2016-05-11 13:30:00,56.07,56.08,55.88,55.94,12678.0,56.07,56.08,55.88,55.94,12678.0
2016-05-11 14:00:00,55.93,56.07,55.87,56.01,19096.0,55.93,56.07,55.87,56.01,19096.0
2016-05-11 14:30:00,56.05,56.11,55.95,56.01,12401.0,56.05,56.11,55.95,56.01,12401.0
2016-05-11 15:00:00,56.03,56.15,55.88,55.88,10930.0,56.03,56.15,55.88,55.88,10930.0
2016-05-11 15:30:00,55.9,55.94,55.67,55.72,47206.0,55.9,55.94,55.67,55.72,47206.0
2016-05-12 09:30:00,56.14,56.46,55.64,55.88,5219.0,56.14,56.46,55.64,55.88,5219.0
2016-05-12 10:00:00,55.77,56.32,55.6,56.13,8400.0,55.77,56.32,55.6,56.13,8400.0
2016-05-12 10:30:00,56.0,56.08,55.67,55.84,5600.0,56.0,56.08,55.67,55.84,5600.0
2016-05-12 11:00:00,55.75,55.81,55.41,55.47,14704.0,55.75,55.81,55.41,55.47,14704.0
2016-05-12 11:30:00,55.45,55.6,55.36,55.41,19949.0,55.45,55.6,55.36,55.41,19949.0
2016-05-12 12:00:00,55.33,55.38,55.04,55.17,5680.0,55.33,55.38,55.04,55.17,5680.0
2016-05-12 12:30:00,55.26,55.3,54.97,55.18,19423.0,55.26,55.3,54.97,55.18,19423.0
2016-05-12 13:00:00,55.25,55.29,55.05,55.24,5184.0,55.25,55.29,55.05,55.24,5184.0
2016-05-12 13:30:00,55.27,55.38,55.04,55.35,6281.0,55.27,55.38,55.04,55.35,6281.0
2016-05-12 14:00:00,55.41,55.8,55.39,55.67,9600.0,55.41,55.8,55.39,55.67,9600.0
2016-05-12 14:30:00,55.62,55.86,55.53,55.71,16610.0,55.62,55.86,55.53,55.71,16610.0
2016-05-12 15:00:00,55.75,55.75,55.54,55.63,8900.0,55.75,55.75,55.54,55.63,8900.0
2016-05-12 15:30:00,55.66,55.66,55.35,55.47,33845.0,55.66,55.66,55.35,55.47,33845.0
2016-05-13 09:30:00,55.2,56.29,54.97,55.79,11217.0,55.2,56.29,54.97,55.79,11217.0
2016-05-13 10:00:00,55.9,56.16,55.9,56.08,3800.0,55.9,56.16,55.9,56.08,3800.0
2016-05-13 10:30:00,55.97,56.27,55.93,56.27,3550.0,55.97,56.27,55.93,56.27,3550.0
2016-05-13 11:00:00,56.28,56.61,55.99,56.48,12146.0,56.28,56.61,55.99,56.48,12146.0
2016-05-13 11:30:00,56.48,56.75,56.21,56.46,11807.0,56.48,56.75,56.21,56.46,11807.0
2016-05-13 12:00:00,56.45,56.72,56.31,56.71,4810.0,56.45,56.72,56.31,56.71,4810.0
2016-05-13 12:30:00,56.7,56.74,56.32,56.34,6562.0,56.7,56.74,56.32,56.34,6562.0
2016-05-13 13:00:00,56.35,56.54,56.22,56.22,3575.0,56.35,56.54,56.22,56.22,3575.0
2016-05-13 13:30:00,56.18,56.38,56.05,56.26,8265.0,56.18,56.38,56.05,56.26,8265.0
2016-05-13 14:00:00,56.2,56.2,55.64,55.78,11700.0,56.2,56.2,55.64,55.78,11700.0
2016-05-13 14:30:00,55.8,55.93,55.59,55.78,11587.0,55.8,55.93,55.59,55.78,11587.0
2016-05-13 15:00:00,55.74,56.17,55.68,55.86,26316.0,55.74,56.17,55.68,55.86,26316.0
2016-05-13 15:30:00,55.86,56.04,55.82,55.83,44428.0,55.86,56.04,55.82,55.83,44428.0
2016-05-16 09:30:00,56.08,56.33,55.53,56.11,8389.0,56.08,56.33,55.53,56.11,8389.0
2016-05-16 10:00:00,56.25,56.28,55.96,56.1,8017.0,56.25,56.28,55.96,56.1,8017.0
2016-05-16 10:30:00,56.01,56.27,55.97,56.14,16836.0,56.01,56.27,55.97,56.14,16836.0
2016-05-16 11:00:00,56.2,56.39,56.02,56.35,6435.0,56.2,56.39,56.02,56.35,6435.0
2016-05-16 11:30:00,56.34,56.57,56.26,56.43,21503.0,56.34,56.57,56.26,56.43,21503.0
2016-05-16 12:00:00,56.38,56.39,56.18,56.19,12947.0,56.38,56.39,56.18,56.19,12947.0
2016-05-16 12:30:00,56.21,56.36,56.13,56.29,4700.0,56.21,56.36,56.13,56.29,4700.0
2016-05-16 13:00:00,56.26,56.38,56.2,56.27,3842.0,56.26,56.38,56.2,56.27,3842.0
2016-05-16 13:30:00,56.34,56.47,56.28,56.42,7164.0,56.34,56.47,56.28,56.42,7164.0
2016-05-16 14:00:00,56.4,56.64,56.34,56.55,16704.0,56.4,56.64,56.34,56.55,16704.0
2016-05-16 14:30:00,56.62,56.64,56.48,56.5,6259.0,56.62,56.64,56.48,56.5,6259.0
2016-05-16 15:00:00,56.47,56.68,56.42,56.46,6150.0,56.47,56.68,56.42,56.46,6150.0
2016-05-16 15:30:00,56.48,56.48,56.29,56.31,21692.0,56.48,56.48,56.29,56.31,21692.0
2016-05-17 09:30:00,56.11,56.67,55.95,56.64,14067.0,56.11,56.67,55.95,56.64,14067.0
2016-05-17 10:00:00,56.39,56.53,55.82,56.2,11958.0,56.39,56.53,55.82,56.2,11958.0
2016-05-17 10:30:00,56.06,56.55,55.94,56.47,7540.0,56.06,56.55,55.94,56.47,7540.0
2016-05-17 11:00:00,56.55,56.79,56.43,56.57,13410.0,56.55,56.79,56.43,56.57,13410.0
2016-05-17 11:30:00,56.55,56.77,56.49,56.77,8102.0,56.55,56.77,56.49,56.77,8102.0
2016-05-17 12:00:00,56.68,56.73,56.44,56.55,14910.0,56.68,56.73,56.44,56.55,14910.0
2016-05-17 12:30:00,56.51,56.63,55.92,56.09,31525.0,56.51,56.63,55.92,56.09,31525.0
2016-05-17 13:00:00,56.04,56.05,55.86,55.93,8757.0,56.04,56.05,55.86,55.93,8757.0
2016-05-17 13:30:00,56.04,56.12,55.8,55.8,14218.0,56.04,56.12,55.8,55.8,14218.0
2016-05-17 14:00:00,55.79,55.86,54.96,55.14,19709.0,55.79,55.86,54.96,55.14,19709.0
2016-05-17 14:30:00,55.16,55.3,54.75,55.05,39159.0,55.16,55.3,54.75,55.05,39159.0
2016-05-17 15:00:00,55.01,55.33,54.92,55.12,25978.0,55.01,55.33,54.92,55.12,25978.0
2016-05-17 15:30:00,55.18,55.39,55.14,55.25,51247.0,55.18,55.39,55.14,55.25,51247.0
2016-05-18 09:30:00,55.19,55.51,54.93,55.5,7622.0,55.19,55.51,54.93,55.5,7622.0
2016-05-18 10:00:00,55.52,56.2,55.41,56.2,32118.0,55.52,56.2,55.41,56.2,32118.0
2016-05-18 10:30:00,56.1,56.12,55.82,55.88,16582.0,56.1,56.12,55.82,55.88,16582.0
2016-05-18 11:00:00,55.92,56.03,55.65,55.71,13439.0,55.92,56.03,55.65,55.71,13439.0
2016-05-18 11:30:00,55.67,56.01,55.67,55.75,13369.0,55.67,56.01,55.67,55.75,13369.0
2016-05-18 12:00:00,55.74,55.94,55.68,55.79,14892.0,55.74,55.94,55.68,55.79,14892.0
2016-05-18 12:30:00,55.73,55.99,55.73,55.96,8751.0,55.73,55.99,55.73,55.96,8751.0
2016-05-18 13:00:00,56.04,56.07,55.88,55.96,19714.0,56.04,56.07,55.88,55.96,19714.0
2016-05-18 13:30:00,56.02,56.24,55.96,56.07,15110.0,56.02,56.24,55.96,56.07,15110.0
2016-05-18 14:00:00,56.08,56.08,55.44,55.57,18821.0,56.08,56.08,55.44,55.57,18821.0
2016-05-18 14:30:00,55.41,56.04,55.25,55.76,12296.0,55.41,56.04,55.25,55.76,12296.0
2016-05-18 15:00:00,55.84,56.08,55.66,55.74,12932.0,55.84,56.08,55.66,55.74,12932.0
2016-05-18 15:30:00,55.77,55.98,55.67,55.94,41352.0,55.77,55.98,55.67,55.94,41352.0
2016-05-19 09:30:00,55.87,57.25,55.87,56.72,37180.0,55.87,57.25,55.87,56.72,37180.0
2016-05-19 10:00:00,56.38,56.49,56.05,56.44,14865.0,56.38,56.49,56.05,56.44,14865.0
2016-05-19 10:30:00,56.45,56.48,55.85,55.85,17219.0,56.45,56.48,55.85,55.85,17219.0
2016-05-19 11:00:00,55.82,55.9,55.55,55.63,10118.0,55.82,55.9,55.55,55.63,10118.0
2016-05-19 11:30:00,55.57,55.61,55.2,55.61,5422.0,55.57,55.61,55.2,55.61,5422.0
2016-05-19 12:00:00,55.68,55.85,55.6,55.7,4252.0,55.68,55.85,55.6,55.7,4252.0
2016-05-19 12:30:00,55.7,55.75,55.62,55.69,2800.0,55.7,55.75,55.62,55.69,2800.0
2016-05-19 13:00:00,55.7,55.87,55.69,55.74,5521.0,55.7,55.87,55.69,55.74,5521.0
2016-05-19 13:30:00,55.8,56.12,55.8,55.89,4800.0,55.8,56.12,55.8,55.89,4800.0
2016-05-19 14:00:00,55.83,55.97,55.75,55.97,5228.0,55.83,55.97,55.75,55.97,5228.0
2016-05-19 14:30:00,56.02,56.06,55.64,55.69,8016.0,56.02,56.06,55.64,55.69,8016.0
2016-05-19 15:00:00,55.7,56.15,55.68,56.05,7473.0,55.7,56.15,55.68,56.05,7473.0
2016-05-19 15:30:00,56.04,56.19,55.89,55.94,41446.0,56.04,56.19,55.89,55.94,41446.0
2016-05-20 09:30:00,56.33,56.73,56.02,56.71,18972.0,56.33,56.73,56.02,56.71,18972.0
2016-05-20 10:00:00,56.71,56.79,56.59,56.65,6572.0,56.71,56.79,56.59,56.65,6572.0
2016-05-20 10:30:00,56.65,56.73,56.58,56.64,5184.0,56.65,56.73,56.58,56.64,5184.0
2016-05-20 11:00:00,56.66,56.89,56.66,56.86,3800.0,56.66,56.89,56.66,56.86,3800.0
2016-05-20 11:30:00,56.85,57.08,56.82,57.02,5100.0,56.85,57.08,56.82,57.02,5100.0
2016-05-20 12:00:00,57.02,57.34,56.94,57.31,9707.0,57.02,57.34,56.94,57.31,9707.0
2016-05-20 12:30:00,57.37,57.89,57.33,57.79,16324.0,57.37,57.89,57.33,57.79,16324.0
2016-05-20 13:00:00,57.82,57.99,57.61,57.65,17080.0,57.82,57.99,57.61,57.65,17080.0
2016-05-20 13:30:00,57.63,57.7,57.27,57.38,16891.0,57.63,57.7,57.27,57.38,16891.0
2016-05-20 14:00:00,57.44,57.5,57.24,57.48,5693.0,57.44,57.5,57.24,57.48,5693.0
2016-05-20 14:30:00,57.49,57.61,57.43,57.57,12605.0,57.49,57.61,57.43,57.57,12605.0
2016-05-20 15:00:00,57.54,57.59,57.12,57.19,18600.0,57.54,57.59,57.12,57.19,18600.0
2016-05-20 15:30:00,57.12,57.39,57.06,57.37,59935.0,57.12,57.39,57.06,57.37,59935.0
2016-05-23 09:30:00,57.26,57.43,56.4,57.23,5057.0,57.26,57.43,56.4,57.23,5057.0
2016-05-23 10:00:00,57.37,57.7,57.33,57.53,4600.0,57.37,57.7,57.33,57.53,4600.0
2016-05-23 10:30:00,57.68,57.72,57.41,57.44,5416.0,57.68,57.72,57.41,57.44,5416.0
2016-05-23 11:00:00,57.41,57.64,57.39,57.52,10200.0,57.41,57.64,57.39,57.52,10200.0
2016-05-23 11:30:00,57.57,57.73,57.34,57.73,20217.0,57.57,57.73,57.34,57.73,20217.0
2016-05-23 12:00:00,57.66,57.71,57.42,57.44,7300.0,57.66,57.71,57.42,57.44,7300.0
2016-05-23 12:30:00,57.44,57.74,57.44,57.66,12352.0,57.44,57.74,57.44,57.66,12352.0
2016-05-23 13:00:00,57.62,57.74,57.6,57.61,8700.0,57.62,57.74,57.6,57.61,8700.0
2016-05-23 13:30:00,57.62,57.74,57.46,57.61,7870.0,57.62,57.74,57.46,57.61,7870.0
2016-05-23 14:00:00,57.56,57.73,57.52,57.66,10093.0,57.56,57.73,57.52,57.66,10093.0
2016-05-23 14:30:00,57.61,57.62,57.4,57.47,10427.0,57.61,57.62,57.4,57.47,10427.0
2016-05-23 15:00:00,57.46,57.55,57.28,57.47,16539.0,57.46,57.55,57.28,57.47,16539.0
2016-05-23 15:30:00,57.43,57.51,57.18,57.19,29581.0,57.43,57.51,57.18,57.19,29581.0
2016-05-24 09:30:00,57.53,58.17,57.53,58.05,8247.0,57.53,58.17,57.53,58.05,8247.0
2016-05-24 10:00:00,57.96,58.64,57.96,58.53,4550.0,57.96,58.64,57.96,58.53,4550.0
2016-05-24 10:30:00,58.59,58.65,58.42,58.59,15371.0,58.59,58.65,58.42,58.59,15371.0
2016-05-24 11:00:00,58.62,58.68,58.28,58.46,15408.0,58.62,58.68,58.28,58.46,15408.0
2016-05-24 11:30:00,58.45,58.93,58.42,58.71,11637.0,58.45,58.93,58.42,58.71,11637.0
2016-05-24 12:00:00,58.83,58.84,58.6,58.7,7472.0,58.83,58.84,58.6,58.7,7472.0
2016-05-24 12:30:00,58.71,59.11,58.7,59.06,16172.0,58.71,59.11,58.7,59.06,16172.0
2016-05-24 13:00:00,59.14,59.26,58.92,59.26,12215.0,59.14,59.26,58.92,59.26,12215.0
2016-05-24 13:30:00,59.26,59.28,58.9,58.92,14610.0,59.26,59.28,58.9,58.92,14610.0
2016-05-24 14:00:00,58.89,58.99,58.71,58.98,17800.0,58.89,58.99,58.71,58.98,17800.0
2016-05-24 14:30:00,58.95,59.11,58.89,59.11,9081.0,58.95,59.11,58.89,59.11,9081.0
2016-05-24 15:00:00,59.1,59.32,59.02,59.27,14638.0,59.1,59.32,59.02,59.27,14638.0
2016-05-24 15:30:00,59.21,59.4,59.14,59.15,46550.0,59.21,59.4,59.14,59.15,46550.0
2016-05-25 09:30:00,59.36,59.57,58.91,59.12,10036.0,59.36,59.57,58.91,59.12,10036.0
2016-05-25 10:00:00,58.99,59.12,58.53,58.53,9600.0,58.99,59.12,58.53,58.53,9600.0
2016-05-25 10:30:00,58.49,58.77,58.32,58.5,14200.0,58.49,58.77,58.32,58.5,14200.0
2016-05-25 11:00:00,58.44,58.5,57.99,58.03,26509.0,58.44,58.5,57.99,58.03,26509.0
2016-05-25 11:30:00,58.03,58.25,57.93,58.15,12700.0,58.03,58.25,57.93,58.15,12700.0
2016-05-25 12:00:00,58.2,58.59,58.2,58.39,5863.0,58.2,58.59,58.2,58.39,5863.0
2016-05-25 12:30:00,58.39,58.6,58.36,58.45,8402.0,58.39,58.6,58.36,58.45,8402.0
2016-05-25 13:00:00,58.46,58.64,58.42,58.58,6586.0,58.46,58.64,58.42,58.58,6586.0
2016-05-25 13:30:00,58.63,58.63,58.41,58.49,12344.0,58.63,58.63,58.41,58.49,12344.0
2016-05-25 14:00:00,58.51,58.51,58.34,58.39,5003.0,58.51,58.51,58.34,58.39,5003.0
2016-05-25 14:30:00,58.35,58.49,58.2,58.28,8830.0,58.35,58.49,58.2,58.28,8830.0
2016-05-25 15:00:00,58.27,58.55,58.24,58.55,20860.0,58.27,58.55,58.24,58.55,20860.0
2016-05-25 15:30:00,58.5,58.64,58.32,58.4,43350.0,58.5,58.64,58.32,58.4,43350.0
2016-05-26 09:30:00,58.36,58.52,58.06,58.36,4474.0,58.36,58.52,58.06,58.36,4474.0
2016-05-26 10:00:00,58.41,58.47,58.12,58.12,24379.0,58.41,58.47,58.12,58.12,24379.0
2016-05-26 10:30:00,58.15,58.38,58.11,58.15,10687.0,58.15,58.38,58.11,58.15,10687.0
2016-05-26 11:00:00,58.15,58.3,58.08,58.09,7135.0,58.15,58.3,58.08,58.09,7135.0
2016-05-26 11:30:00,58.09,58.29,58.03,58.11,9720.0,58.09,58.29,58.03,58.11,9720.0
2016-05-26 12:00:00,58.17,58.24,58.04,58.04,15447.0,58.17,58.24,58.04,58.04,15447.0
2016-05-26 12:30:00,58.07,58.21,57.99,58.04,10126.0,58.07,58.21,57.99,58.04,10126.0
2016-05-26 13:00:00,58.02,58.09,57.93,58.03,5850.0,58.02,58.09,57.93,58.03,5850.0
2016-05-26 13:30:00,58.08,58.08,57.91,58.0,9624.0,58.08,58.08,57.91,58.0,9624.0
2016-05-26 14:00:00,58.0,58.14,57.95,58.14,24178.0,58.0,58.14,57.95,58.14,24178.0
2016-05-26 14:30:00,58.05,58.25,58.02,58.22,13506.0,58.05,58.25,58.02,58.22,13506.0
2016-05-26 15:00:00,58.24,58.36,58.17,58.33,17126.0,58.24,58.36,58.17,58.33,17126.0
2016-05-26 15:30:00,58.32,58.32,57.95,58.02,70924.0,58.32,58.32,57.95,58.02,70924.0
2016-05-27 09:30:00,57.81,58.25,57.63,58.11,8025.0,57.81,58.25,57.63,58.11,8025.0
2016-05-27 10:00:00,58.04,58.1,57.72,57.96,5615.0,58.04,58.1,57.72,57.96,5615.0
2016-05-27 10:30:00,58.03,58.33,57.94,57.94,3800.0,58.03,58.33,57.94,57.94,3800.0
2016-05-27 11:00:00,57.97,58.33,57.97,58.2,9013.0,57.97,58.33,57.97,58.2,9013.0
2016-05-27 11:30:00,58.2,58.4,58.16,58.4,14113.0,58.2,58.4,58.16,58.4,14113.0
2016-05-27 12:00:00,58.48,58.48,58.15,58.18,5970.0,58.48,58.48,58.15,58.18,5970.0
2016-05-27 12:30:00,58.25,58.42,58.24,58.33,12220.0,58.25,58.42,58.24,58.33,12220.0
2016-05-27 13:00:00,58.34,58.37,58.19,58.2,12700.0,58.34,58.37,58.19,58.2,12700.0
2016-05-27 13:30:00,58.2,58.22,57.93,57.97,41562.0,58.2,58.22,57.93,57.97,41562.0
2016-05-27 14:00:00,57.95,58.48,57.95,58.48,25507.0,57.95,58.48,57.95,58.48,25507.0
2016-05-27 14:30:00,58.5,58.57,58.42,58.49,25046.0,58.5,58.57,58.42,58.49,25046.0
2016-05-27 15:00:00,58.5,58.6,58.44,58.49,13177.0,58.5,58.6,58.44,58.49,13177.0
2016-05-27 15:30:00,58.47,58.72,58.45,58.68,32980.0,58.47,58.72,58.45,58.68,32980.0
2016-05-31 09:30:00,58.74,58.98,58.3,58.51,20644.0,58.74,58.98,58.3,58.51,20644.0
2016-05-31 10:00:00,58.5,58.88,58.34,58.68,15226.0,58.5,58.88,58.34,58.68,15226.0
2016-05-31 10:30:00,58.69,59.01,58.64,58.72,18754.0,58.69,59.01,58.64,58.72,18754.0
2016-05-31 11:00:00,58.79,59.17,58.67,59.08,10355.0,58.79,59.17,58.67,59.08,10355.0
2016-05-31 11:30:00,59.09,59.09,58.75,58.75,5002.0,59.09,59.09,58.75,58.75,5002.0
2016-05-31 12:00:00,58.79,58.94,58.59,58.93,17295.0,58.79,58.94,58.59,58.93,17295.0
2016-05-31 12:30:00,58.93,59.03,58.73,58.76,8430.0,58.93,59.03,58.73,58.76,8430.0
2016-05-31 13:00:00,58.76,59.01,58.76,58.98,21942.0,58.76,59.01,58.76,58.98,21942.0
2016-05-31 13:30:00,58.96,58.99,58.7,58.89,14850.0,58.96,58.99,58.7,58.89,14850.0
2016-05-31 14:00:00,58.87,58.87,58.68,58.68,11340.0,58.87,58.87,58.68,58.68,11340.0
2016-05-31 14:30:00,58.71,58.71,58.53,58.6,12011.0,58.71,58.71,58.53,58.6,12011.0
2016-05-31 15:00:00,58.6,58.68,58.45,58.48,29795.0,58.6,58.68,58.45,58.48,29795.0
2016-05-31 15:30:00,58.5,58.89,58.48,58.71,99873.0,58.5,58.89,58.48,58.71,99873.0
2016-06-01 09:30:00,58.73,59.46,58.55,59.35,47622.0,58.73,59.46,58.55,59.35,47622.0
2016-06-01 10:00:00,59.45,59.63,59.12,59.6,29802.0,59.45,59.63,59.12,59.6,29802.0
2016-06-01 10:30:00,59.58,59.65,59.23,59.64,87573.0,59.58,59.65,59.23,59.64,87573.0
2016-06-01 11:00:00,59.67,60.0,59.59,59.64,47326.0,59.67,60.0,59.59,59.64,47326.0
2016-06-01 11:30:00,59.64,59.78,59.47,59.62,51655.0,59.64,59.78,59.47,59.62,51655.0
2016-06-01 12:00:00,59.61,59.69,59.38,59.41,18413.0,59.61,59.69,59.38,59.41,18413.0
2016-06-01 12:30:00,59.37,59.77,59.37,59.71,24947.0,59.37,59.77,59.37,59.71,24947.0
2016-06-01 13:00:00,59.75,59.83,59.63,59.65,24743.0,59.75,59.83,59.63,59.65,24743.0
2016-06-01 13:30:00,59.67,59.69,59.25,59.55,47117.0,59.67,59.69,59.25,59.55,47117.0
2016-06-01 14:00:00,59.55,60.39,59.5,60.21,86024.0,59.55,60.39,59.5,60.21,86024.0
2016-06-01 14:30:00,60.18,60.45,59.9,60.35,70840.0,60.18,60.45,59.9,60.35,70840.0
2016-06-01 15:00:00,60.35,61.18,60.13,60.73,109813.0,60.35,61.18,60.13,60.73,109813.0
2016-06-01 15:30:00,60.72,60.9,60.31,60.5,262959.0,60.72,60.9,60.31,60.5,262959.0
2016-06-02 09:30:00,61.86,62.63,58.74,60.07,379308.0,61.86,62.63,58.74,60.07,379308.0
2016-06-02 10:00:00,60.21,60.64,59.2,60.22,169340.0,60.21,60.64,59.2,60.22,169340.0
2016-06-02 10:30:00,60.47,60.5,59.52,59.86,111187.0,60.47,60.5,59.52,59.86,111187.0
2016-06-02 11:00:00,59.9,60.1,59.62,59.77,51825.0,59.9,60.1,59.62,59.77,51825.0
2016-06-02 11:30:00,59.74,60.25,59.71,60.14,29688.0,59.74,60.25,59.71,60.14,29688.0
2016-06-02 12:00:00,60.2,60.6,60.2,60.35,33722.0,60.2,60.6,60.2,60.35,33722.0
2016-06-02 12:30:00,60.33,60.42,60.1,60.16,20586.0,60.33,60.42,60.1,60.16,20586.0
2016-06-02 13:00:00,60.11,60.76,60.02,60.76,74407.0,60.11,60.76,60.02,60.76,74407.0
2016-06-02 13:30:00,60.69,62.1,60.67,61.74,130596.0,60.69,62.1,60.67,61.74,130596.0
2016-06-02 14:00:00,61.74,61.8,60.93,61.15,52011.0,61.74,61.8,60.93,61.15,52011.0
2016-06-02 14:30:00,61.1,61.57,60.94,61.37,69191.0,61.1,61.57,60.94,61.37,69191.0
2016-06-02 15:00:00,61.35,61.87,61.14,61.72,100335.0,61.35,61.87,61.14,61.72,100335.0
2016-06-02 15:30:00,61.7,61.71,61.18,61.61,162006.0,61.7,61.71,61.18,61.61,162006.0
2016-06-03 09:30:00,61.28,61.63,59.7,60.14,18425.0,61.28,61.63,59.7,60.14,18425.0
2016-06-03 10:00:00,60.11,60.92,60.02,60.84,26922.0,60.11,60.92,60.02,60.84,26922.0
2016-06-03 10:30:00,60.79,61.33,60.59,61.17,35473.0,60.79,61.33,60.59,61.17,35473.0
2016-06-03 11:00:00,61.08,61.39,60.96,61.22,34138.0,61.08,61.39,60.96,61.22,34138.0
2016-06-03 11:30:00,61.24,61.3,61.05,61.28,26168.0,61.24,61.3,61.05,61.28,26168.0
2016-06-03 12:00:00,61.26,61.38,61.14,61.26,11235.0,61.26,61.38,61.14,61.26,11235.0
2016-06-03 12:30:00,61.23,61.41,61.17,61.18,18973.0,61.23,61.41,61.17,61.18,18973.0
2016-06-03 13:00:00,61.17,61.22,60.91,60.91,12413.0,61.17,61.22,60.91,60.91,12413.0
2016-06-03 13:30:00,60.86,60.95,60.63,60.82,9580.0,60.86,60.95,60.63,60.82,9580.0
2016-06-03 14:00:00,60.83,61.18,60.76,61.17,19705.0,60.83,61.18,60.76,61.17,19705.0
2016-06-03 14:30:00,61.14,61.55,61.1,61.49,29857.0,61.14,61.55,61.1,61.49,29857.0
2016-06-03 15:00:00,61.46,61.52,61.17,61.29,21805.0,61.46,61.52,61.17,61.29,21805.0
2016-06-03 15:30:00,61.25,61.28,60.86,60.96,129311.0,61.25,61.28,60.86,60.96,129311.0
2016-06-06 09:30:00,60.91,61.3,60.26,61.08,32813.0,60.91,61.3,60.26,61.08,32813.0
2016-06-06 10:00:00,61.15,61.31,60.99,61.15,18978.0,61.15,61.31,60.99,61.15,18978.0
2016-06-06 10:30:00,61.09,61.62,61.08,61.54,19159.0,61.09,61.62,61.08,61.54,19159.0
2016-06-06 11:00:00,61.54,61.54,61.28,61.36,10405.0,61.54,61.54,61.28,61.36,10405.0
2016-06-06 11:30:00,61.31,61.67,61.3,61.63,26595.0,61.31,61.67,61.3,61.63,26595.0
2016-06-06 12:00:00,61.6,61.69,61.48,61.64,22395.0,61.6,61.69,61.48,61.64,22395.0
2016-06-06 12:30:00,61.62,61.84,61.57,61.77,44015.0,61.62,61.84,61.57,61.77,44015.0
2016-06-06 13:00:00,61.75,61.81,61.41,61.75,58205.0,61.75,61.81,61.41,61.75,58205.0
2016-06-06 13:30:00,61.75,61.77,61.62,61.69,18419.0,61.75,61.77,61.62,61.69,18419.0
2016-06-06 14:00:00,61.65,61.88,61.56,61.81,32717.0,61.65,61.88,61.56,61.81,32717.0
2016-06-06 14:30:00,61.81,61.98,61.77,61.94,31643.0,61.81,61.98,61.77,61.94,31643.0
2016-06-06 15:00:00,61.96,62.0,61.85,61.94,33553.0,61.96,62.0,61.85,61.94,33553.0
2016-06-06 15:30:00,61.96,62.2,61.92,62.1,116522.0,61.96,62.2,61.92,62.1,116522.0
2016-06-07 09:30:00,62.34,62.42,61.24,61.49,58954.0,62.34,62.42,61.24,61.49,58954.0
2016-06-07 10:00:00,61.5,61.89,60.94,61.69,43798.0,61.5,61.89,60.94,61.69,43798.0
2016-06-07 10:30:00,61.64,61.99,61.5,61.84,33760.0,61.64,61.99,61.5,61.84,33760.0
2016-06-07 11:00:00,61.81,61.84,61.49,61.84,20014.0,61.81,61.84,61.49,61.84,20014.0
2016-06-07 11:30:00,61.88,61.88,61.71,61.75,15730.0,61.88,61.88,61.71,61.75,15730.0
2016-06-07 12:00:00,61.74,61.84,61.59,61.66,8594.0,61.74,61.84,61.59,61.66,8594.0
2016-06-07 12:30:00,61.62,61.76,61.58,61.72,15145.0,61.62,61.76,61.58,61.72,15145.0
2016-06-07 13:00:00,61.7,61.96,61.68,61.96,14836.0,61.7,61.96,61.68,61.96,14836.0
2016-06-07 13:30:00,61.96,61.99,61.84,61.9,15608.0,61.96,61.99,61.84,61.9,15608.0
2016-06-07 14:00:00,61.9,61.96,61.8,61.83,19268.0,61.9,61.96,61.8,61.83,19268.0
2016-06-07 14:30:00,61.83,61.95,61.78,61.82,21370.0,61.83,61.95,61.78,61.82,21370.0
2016-06-07 15:00:00,61.83,61.93,61.72,61.79,25572.0,61.83,61.93,61.72,61.79,25572.0
2016-06-07 15:30:00,61.78,61.88,61.75,61.81,47402.0,61.78,61.88,61.75,61.81,47402.0
2016-06-08 09:30:00,61.78,61.79,61.47,61.48,32808.0,61.78,61.79,61.47,61.48,32808.0
2016-06-08 10:00:00,61.6,61.6,61.3,61.5,9488.0,61.6,61.6,61.3,61.5,9488.0
2016-06-08 10:30:00,61.47,61.59,61.36,61.36,10006.0,61.47,61.59,61.36,61.36,10006.0
2016-06-08 11:00:00,61.32,61.48,61.22,61.48,11898.0,61.32,61.48,61.22,61.48,11898.0
2016-06-08 11:30:00,61.38,61.49,61.35,61.37,11654.0,61.38,61.49,61.35,61.37,11654.0
2016-06-08 12:00:00,61.41,61.51,61.36,61.51,12174.0,61.41,61.51,61.36,61.51,12174.0
2016-06-08 12:30:00,61.51,61.56,61.39,61.44,9231.0,61.51,61.56,61.39,61.44,9231.0
2016-06-08 13:00:00,61.49,61.7,61.42,61.56,29659.0,61.49,61.7,61.42,61.56,29659.0
2016-06-08 13:30:00,61.56,61.68,61.55,61.68,7970.0,61.56,61.68,61.55,61.68,7970.0
2016-06-08 14:00:00,61.69,61.78,61.64,61.69,7144.0,61.69,61.78,61.64,61.69,7144.0
2016-06-08 14:30:00,61.68,61.73,61.64,61.68,15959.0,61.68,61.73,61.64,61.68,15959.0
2016-06-08 15:00:00,61.68,61.73,61.62,61.66,15773.0,61.68,61.73,61.62,61.66,15773.0
2016-06-08 15:30:00,61.63,61.76,61.61,61.68,41487.0,61.63,61.76,61.61,61.68,41487.0
2016-06-09 09:30:00,61.46,61.7,61.16,61.58,13434.0,61.46,61.7,61.16,61.58,13434.0
2016-06-09 10:00:00,61.7,61.7,61.19,61.19,9393.0,61.7,61.7,61.19,61.19,9393.0
2016-06-09 10:30:00,61.23,61.28,61.02,61.06,25187.0,61.23,61.28,61.02,61.06,25187.0
2016-06-09 11:00:00,61.05,61.2,61.02,61.14,57731.0,61.05,61.2,61.02,61.14,57731.0
2016-06-09 11:30:00,61.09,61.13,61.04,61.13,5532.0,61.09,61.13,61.04,61.13,5532.0
2016-06-09 12:00:00,61.15,61.31,61.08,61.31,20603.0,61.15,61.31,61.08,61.31,20603.0
2016-06-09 12:30:00,61.32,61.5,61.29,61.32,8267.0,61.32,61.5,61.29,61.32,8267.0
2016-06-09 13:00:00,61.31,61.33,61.18,61.29,15703.0,61.31,61.33,61.18,61.29,15703.0
2016-06-09 13:30:00,61.3,61.33,61.1,61.18,9441.0,61.3,61.33,61.1,61.18,9441.0
2016-06-09 14:00:00,61.19,61.28,61.13,61.16,26644.0,61.19,61.28,61.13,61.16,26644.0
2016-06-09 14:30:00,61.18,61.4,61.18,61.29,8683.0,61.18,61.4,61.18,61.29,8683.0
2016-06-09 15:00:00,61.26,61.33,61.22,61.26,11099.0,61.26,61.33,61.22,61.26,11099.0
2016-06-09 15:30:00,61.29,61.37,61.24,61.3,47394.0,61.29,61.37,61.24,61.3,47394.0
2016-06-10 09:30:00,60.7,60.84,60.12,60.27,27269.0,60.7,60.84,60.12,60.27,27269.0
2016-06-10 10:00:00,60.27,60.31,59.97,60.22,21882.0,60.27,60.31,59.97,60.22,21882.0
2016-06-10 10:30:00,60.2,60.31,59.98,60.12,9889.0,60.2,60.31,59.98,60.12,9889.0
2016-06-10 11:00:00,60.14,60.29,59.99,60.16,19270.0,60.14,60.29,59.99,60.16,19270.0
2016-06-10 11:30:00,60.19,60.24,60.04,60.1,6535.0,60.19,60.24,60.04,60.1,6535.0
2016-06-10 12:00:00,60.11,60.18,59.88,59.94,7062.0,60.11,60.18,59.88,59.94,7062.0
2016-06-10 12:30:00,59.92,60.0,59.8,60.0,9638.0,59.92,60.0,59.8,60.0,9638.0
2016-06-10 13:00:00,59.92,60.0,59.66,59.82,13632.0,59.92,60.0,59.66,59.82,13632.0
2016-06-10 13:30:00,59.85,59.86,59.61,59.61,7105.0,59.85,59.86,59.61,59.61,7105.0
2016-06-10 14:00:00,59.63,59.65,59.37,59.39,19891.0,59.63,59.65,59.37,59.39,19891.0
2016-06-10 14:30:00,59.45,59.77,59.42,59.53,13216.0,59.45,59.77,59.42,59.53,13216.0
2016-06-10 15:00:00,59.52,59.69,59.46,59.67,26414.0,59.52,59.69,59.46,59.67,26414.0
2016-06-10 15:30:00,59.67,59.79,59.62,59.72,55418.0,59.67,59.79,59.62,59.72,55418.0
2016-06-13 09:30:00,59.22,60.52,59.22,60.22,26602.0,59.22,60.52,59.22,60.22,26602.0
2016-06-13 10:00:00,60.25,60.48,60.03,60.48,20922.0,60.25,60.48,60.03,60.48,20922.0
2016-06-13 10:30:00,60.49,60.53,59.76,59.76,19942.0,60.49,60.53,59.76,59.76,19942.0
2016-06-13 11:00:00,59.79,59.91,59.63,59.85,18954.0,59.79,59.91,59.63,59.85,18954.0
2016-06-13 11:30:00,59.86,59.86,59.58,59.63,14560.0,59.86,59.86,59.58,59.63,14560.0
2016-06-13 12:00:00,59.62,59.98,59.59,59.93,23845.0,59.62,59.98,59.59,59.93,23845.0
2016-06-13 12:30:00,59.88,60.19,59.88,60.14,16115.0,59.88,60.19,59.88,60.14,16115.0
2016-06-13 13:00:00,60.12,60.17,59.96,59.96,17526.0,60.12,60.17,59.96,59.96,17526.0
2016-06-13 13:30:00,60.0,60.09,59.86,59.87,17496.0,60.0,60.09,59.86,59.87,17496.0
2016-06-13 14:00:00,59.86,59.98,59.77,59.82,18026.0,59.86,59.98,59.77,59.82,18026.0
2016-06-13 14:30:00,59.8,60.06,59.78,59.87,11912.0,59.8,60.06,59.78,59.87,11912.0
2016-06-13 15:00:00,59.87,59.9,59.61,59.62,20679.0,59.87,59.9,59.61,59.62,20679.0
2016-06-13 15:30:00,59.61,59.67,59.46,59.61,74928.0,59.61,59.67,59.46,59.61,74928.0
2016-06-14 09:30:00,59.41,60.17,59.41,59.73,8759.0,59.41,60.17,59.41,59.73,8759.0
2016-06-14 10:00:00,59.8,59.91,59.72,59.76,54455.0,59.8,59.91,59.72,59.76,54455.0
2016-06-14 10:30:00,59.81,59.89,59.59,59.8,52624.0,59.81,59.89,59.59,59.8,52624.0
2016-06-14 11:00:00,59.8,59.96,59.76,59.81,12551.0,59.8,59.96,59.76,59.81,12551.0
2016-06-14 11:30:00,59.9,60.1,59.77,59.94,17560.0,59.9,60.1,59.77,59.94,17560.0
2016-06-14 12:00:00,59.93,60.28,59.83,60.18,20646.0,59.93,60.28,59.83,60.18,20646.0
2016-06-14 12:30:00,60.18,60.18,59.99,60.05,10589.0,60.18,60.18,59.99,60.05,10589.0
2016-06-14 13:00:00,60.05,60.1,59.91,59.96,9654.0,60.05,60.1,59.91,59.96,9654.0
2016-06-14 13:30:00,59.99,60.11,59.88,60.01,10010.0,59.99,60.11,59.88,60.01,10010.0
2016-06-14 14:00:00,59.97,60.28,59.97,60.27,12591.0,59.97,60.28,59.97,60.27,12591.0
2016-06-14 14:30:00,60.26,60.27,59.91,59.91,14549.0,60.26,60.27,59.91,59.91,14549.0
2016-06-14 15:00:00,59.89,60.33,59.86,60.33,20839.0,59.89,60.33,59.86,60.33,20839.0
2016-06-14 15:30:00,60.32,60.37,60.15,60.23,56706.0,60.32,60.37,60.15,60.23,56706.0
2016-06-15 09:30:00,60.52,60.61,60.24,60.27,27832.0,60.52,60.61,60.24,60.27,27832.0
2016-06-15 10:00:00,60.41,60.64,60.3,60.34,28327.0,60.41,60.64,60.3,60.34,28327.0
2016-06-15 10:30:00,60.35,60.72,60.31,60.67,30681.0,60.35,60.72,60.31,60.67,30681.0
2016-06-15 11:00:00,60.68,60.7,60.17,60.18,28298.0,60.68,60.7,60.17,60.18,28298.0
2016-06-15 11:30:00,60.18,60.63,60.18,60.59,10696.0,60.18,60.63,60.18,60.59,10696.0
2016-06-15 12:00:00,60.53,60.66,60.47,60.58,13525.0,60.53,60.66,60.47,60.58,13525.0
2016-06-15 12:30:00,60.57,60.96,60.57,60.74,36719.0,60.57,60.96,60.57,60.74,36719.0
2016-06-15 13:00:00,60.75,61.0,60.75,60.9,15750.0,60.75,61.0,60.75,60.9,15750.0
2016-06-15 13:30:00,60.87,60.9,60.73,60.8,13809.0,60.87,60.9,60.73,60.8,13809.0
2016-06-15 14:00:00,60.82,60.93,60.37,60.46,27110.0,60.82,60.93,60.37,60.46,27110.0
2016-06-15 14:30:00,60.4,60.96,60.4,60.96,28859.0,60.4,60.96,60.4,60.96,28859.0
2016-06-15 15:00:00,60.93,61.0,60.82,60.85,42745.0,60.93,61.0,60.82,60.85,42745.0
2016-06-15 15:30:00,60.83,60.93,60.51,60.62,84895.0,60.83,60.93,60.51,60.62,84895.0
2016-06-16 09:30:00,60.24,60.28,59.6,60.12,19310.0,60.24,60.28,59.6,60.12,19310.0
2016-06-16 10:00:00,60.1,60.1,59.56,59.61,8000.0,60.1,60.1,59.56,59.61,8000.0
2016-06-16 10:30:00,59.55,59.6,59.4,59.49,8616.0,59.55,59.6,59.4,59.49,8616.0
2016-06-16 11:00:00,59.49,59.87,59.49,59.85,12646.0,59.49,59.87,59.49,59.85,12646.0
2016-06-16 11:30:00,59.85,59.86,59.34,59.44,6601.0,59.85,59.86,59.34,59.44,6601.0
2016-06-16 12:00:00,59.49,60.04,59.44,59.99,9738.0,59.49,60.04,59.44,59.99,9738.0
2016-06-16 12:30:00,59.99,60.18,59.83,59.89,13707.0,59.99,60.18,59.83,59.89,13707.0
2016-06-16 13:00:00,59.93,60.14,59.88,59.95,13512.0,59.93,60.14,59.88,59.95,13512.0
2016-06-16 13:30:00,60.01,60.1,59.65,59.77,14600.0,60.01,60.1,59.65,59.77,14600.0
2016-06-16 14:00:00,59.79,60.03,59.78,59.79,30401.0,59.79,60.03,59.78,59.79,30401.0
2016-06-16 14:30:00,59.8,59.94,59.77,59.94,16640.0,59.8,59.94,59.77,59.94,16640.0
2016-06-16 15:00:00,59.91,60.17,59.81,60.08,23659.0,59.91,60.17,59.81,60.08,23659.0
2016-06-16 15:30:00,60.09,60.14,59.93,60.1,54612.0,60.09,60.14,59.93,60.1,54612.0
2016-06-17 09:30:00,60.23,60.23,58.57,58.84,210163.0,60.23,60.23,58.57,58.84,210163.0
2016-06-17 10:00:00,58.88,59.07,58.76,59.02,57182.0,58.88,59.07,58.76,59.02,57182.0
2016-06-17 10:30:00,58.98,59.43,58.78,59.14,29204.0,58.98,59.43,58.78,59.14,29204.0
2016-06-17 11:00:00,59.1,59.14,58.8,58.82,44239.0,59.1,59.14,58.8,58.82,44239.0
2016-06-17 11:30:00,58.79,59.03,58.78,58.85,25673.0,58.79,59.03,58.78,58.85,25673.0
2016-06-17 12:00:00,58.86,59.01,58.76,58.78,24672.0,58.86,59.01,58.76,58.78,24672.0
2016-06-17 12:30:00,58.79,58.85,58.64,58.72,27333.0,58.79,58.85,58.64,58.72,27333.0
2016-06-17 13:00:00,58.72,58.95,58.59,58.9,18853.0,58.72,58.95,58.59,58.9,18853.0
2016-06-17 13:30:00,58.87,59.04,58.86,58.95,20511.0,58.87,59.04,58.86,58.95,20511.0
2016-06-17 14:00:00,58.94,59.04,58.83,58.95,27647.0,58.94,59.04,58.83,58.95,27647.0
2016-06-17 14:30:00,58.95,59.06,58.91,58.99,28946.0,58.95,59.06,58.91,58.99,28946.0
2016-06-17 15:00:00,58.99,59.5,58.99,59.44,92003.0,58.99,59.5,58.99,59.44,92003.0
2016-06-17 15:30:00,59.43,59.48,59.21,59.23,126170.0,59.43,59.48,59.21,59.23,126170.0
2016-06-20 09:30:00,59.45,59.98,59.07,59.98,51106.0,59.45,59.98,59.07,59.98,51106.0
2016-06-20 10:00:00,59.97,60.58,59.97,60.56,39056.0,59.97,60.58,59.97,60.56,39056.0
2016-06-20 10:30:00,60.54,60.58,60.12,60.55,75975.0,60.54,60.58,60.12,60.55,75975.0
2016-06-20 11:00:00,60.56,61.14,60.52,61.12,42673.0,60.56,61.14,60.52,61.12,42673.0
2016-06-20 11:30:00,61.11,61.23,60.86,61.06,50819.0,61.11,61.23,60.86,61.06,50819.0
2016-06-20 12:00:00,61.09,61.25,60.98,61.09,24919.0,61.09,61.25,60.98,61.09,24919.0
2016-06-20 12:30:00,61.07,61.22,61.03,61.08,18909.0,61.07,61.22,61.03,61.08,18909.0
2016-06-20 13:00:00,61.1,61.24,60.99,61.16,39227.0,61.1,61.24,60.99,61.16,39227.0
2016-06-20 13:30:00,61.18,61.48,61.17,61.22,31476.0,61.18,61.48,61.17,61.22,31476.0
2016-06-20 14:00:00,61.25,61.26,61.04,61.05,19033.0,61.25,61.26,61.04,61.05,19033.0
2016-06-20 14:30:00,61.02,61.19,60.98,61.14,24756.0,61.02,61.19,60.98,61.14,24756.0
2016-06-20 15:00:00,61.12,61.12,60.82,60.82,25929.0,61.12,61.12,60.82,60.82,25929.0
2016-06-20 15:30:00,60.78,60.91,60.67,60.72,94228.0,60.78,60.91,60.67,60.72,94228.0
2016-06-21 09:30:00,60.75,60.93,60.53,60.7,22302.0,60.75,60.93,60.53,60.7,22302.0
2016-06-21 10:00:00,60.7,60.82,60.53,60.74,15138.0,60.7,60.82,60.53,60.74,15138.0
2016-06-21 10:30:00,60.62,60.9,60.55,60.68,22875.0,60.62,60.9,60.55,60.68,22875.0
2016-06-21 11:00:00,60.65,60.91,60.62,60.86,18442.0,60.65,60.91,60.62,60.86,18442.0
2016-06-21 11:30:00,60.83,60.92,60.67,60.85,16223.0,60.83,60.92,60.67,60.85,16223.0
2016-06-21 12:00:00,60.85,60.99,60.75,60.95,13776.0,60.85,60.99,60.75,60.95,13776.0
2016-06-21 12:30:00,61.0,61.0,60.71,60.84,12372.0,61.0,61.0,60.71,60.84,12372.0
2016-06-21 13:00:00,60.78,60.95,60.7,60.95,23868.0,60.78,60.95,60.7,60.95,23868.0
2016-06-21 13:30:00,60.95,61.07,60.77,61.03,41654.0,60.95,61.07,60.77,61.03,41654.0
2016-06-21 14:00:00,61.03,61.36,61.02,61.22,53455.0,61.03,61.36,61.02,61.22,53455.0
2016-06-21 14:30:00,61.28,61.4,61.16,61.25,40980.0,61.28,61.4,61.16,61.25,40980.0
2016-06-21 15:00:00,61.27,61.3,61.08,61.22,18517.0,61.27,61.3,61.08,61.22,18517.0
2016-06-21 15:30:00,61.25,61.3,61.08,61.1,81891.0,61.25,61.3,61.08,61.1,81891.0
2016-06-22 09:30:00,61.1,61.28,60.58,61.03,38616.0,61.1,61.28,60.58,61.03,38616.0
2016-06-22 10:00:00,61.02,61.12,60.83,61.01,27708.0,61.02,61.12,60.83,61.01,27708.0
2016-06-22 10:30:00,61.01,61.27,60.82,61.06,31509.0,61.01,61.27,60.82,61.06,31509.0
2016-06-22 11:00:00,61.04,61.27,61.02,61.18,21938.0,61.04,61.27,61.02,61.18,21938.0
2016-06-22 11:30:00,61.18,61.18,60.92,61.03,37476.0,61.18,61.18,60.92,61.03,37476.0
2016-06-22 12:00:00,61.06,61.12,60.7,60.78,15731.0,61.06,61.12,60.7,60.78,15731.0
2016-06-22 12:30:00,60.8,61.0,60.77,61.0,15138.0,60.8,61.0,60.77,61.0,15138.0
2016-06-22 13:00:00,61.0,61.0,60.71,60.83,18715.0,61.0,61.0,60.71,60.83,18715.0
2016-06-22 13:30:00,60.79,61.2,60.79,61.14,27456.0,60.79,61.2,60.79,61.14,27456.0
2016-06-22 14:00:00,61.11,61.24,60.92,61.02,27202.0,61.11,61.24,60.92,61.02,27202.0
2016-06-22 14:30:00,61.02,61.04,60.8,60.95,30954.0,61.02,61.04,60.8,60.95,30954.0
2016-06-22 15:00:00,60.95,60.98,60.76,60.8,36402.0,60.95,60.98,60.76,60.8,36402.0
2016-06-22 15:30:00,60.79,60.85,60.58,60.68,110563.0,60.79,60.85,60.58,60.68,110563.0
2016-06-23 09:30:00,61.1,61.18,60.54,61.14,26374.0,61.1,61.18,60.54,61.14,26374.0
2016-06-23 10:00:00,61.17,61.35,60.9,61.09,68408.0,61.17,61.35,60.9,61.09,68408.0
2016-06-23 10:30:00,61.1,61.77,60.99,61.77,76527.0,61.1,61.77,60.99,61.77,76527.0
2016-06-23 11:00:00,61.81,62.25,61.75,62.24,87899.0,61.81,62.25,61.75,62.24,87899.0
2016-06-23 11:30:00,62.25,62.64,62.17,62.47,74691.0,62.25,62.64,62.17,62.47,74691.0
2016-06-23 12:00:00,62.5,62.51,62.18,62.18,36634.0,62.5,62.51,62.18,62.18,36634.0
2016-06-23 12:30:00,62.17,62.18,62.02,62.07,38950.0,62.17,62.18,62.02,62.07,38950.0
2016-06-23 13:00:00,62.06,62.46,62.0,62.46,28575.0,62.06,62.46,62.0,62.46,28575.0
2016-06-23 13:30:00,62.43,62.52,62.27,62.5,31926.0,62.43,62.52,62.27,62.5,31926.0
2016-06-23 14:00:00,62.47,62.59,62.46,62.58,44002.0,62.47,62.59,62.46,62.58,44002.0
2016-06-23 14:30:00,62.56,62.79,62.55,62.6,44473.0,62.56,62.79,62.55,62.6,44473.0
2016-06-23 15:00:00,62.59,62.86,62.49,62.84,61703.0,62.59,62.86,62.49,62.84,61703.0
2016-06-23 15:30:00,62.85,63.04,62.82,63.04,147881.0,62.85,63.04,62.82,63.04,147881.0
2016-06-24 09:30:00,60.92,60.92,59.54,59.54,76006.0,60.92,60.92,59.54,59.54,76006.0
2016-06-24 10:00:00,59.61,60.56,59.61,60.31,45213.0,59.61,60.56,59.61,60.31,45213.0
2016-06-24 10:30:00,60.28,60.52,60.04,60.43,49996.0,60.28,60.52,60.04,60.43,49996.0
2016-06-24 11:00:00,60.45,60.73,60.4,60.65,54534.0,60.45,60.73,60.4,60.65,54534.0
2016-06-24 11:30:00,60.63,60.8,60.47,60.56,49387.0,60.63,60.8,60.47,60.56,49387.0
2016-06-24 12:00:00,60.56,60.58,59.97,60.01,46479.0,60.56,60.58,59.97,60.01,46479.0
2016-06-24 12:30:00,60.01,60.15,59.86,59.9,47672.0,60.01,60.15,59.86,59.9,47672.0
2016-06-24 13:00:00,59.95,60.03,59.75,59.88,40514.0,59.95,60.03,59.75,59.88,40514.0
2016-06-24 13:30:00,59.87,60.03,59.79,60.03,64631.0,59.87,60.03,59.79,60.03,64631.0
2016-06-24 14:00:00,60.03,60.05,59.86,59.86,67599.0,60.03,60.05,59.86,59.86,67599.0
2016-06-24 14:30:00,59.87,59.87,59.23,59.68,63049.0,59.87,59.87,59.23,59.68,63049.0
2016-06-24 15:00:00,59.67,59.8,59.36,59.47,87290.0,59.67,59.8,59.36,59.47,87290.0
2016-06-24 15:30:00,59.47,60.18,59.42,59.8,292759.0,59.47,60.18,59.42,59.8,292759.0
2016-06-27 09:30:00,58.97,58.99,58.28,58.57,53825.0,58.97,58.99,58.28,58.57,53825.0
2016-06-27 10:00:00,58.54,58.79,58.1,58.13,93640.0,58.54,58.79,58.1,58.13,93640.0
2016-06-27 10:30:00,58.16,58.16,57.39,57.39,44395.0,58.16,58.16,57.39,57.39,44395.0
2016-06-27 11:00:00,57.39,57.5,56.88,57.37,40976.0,57.39,57.5,56.88,57.37,40976.0
2016-06-27 11:30:00,57.33,57.39,56.88,57.03,35653.0,57.33,57.39,56.88,57.03,35653.0
2016-06-27 12:00:00,57.01,57.5,56.98,57.44,31835.0,57.01,57.5,56.98,57.44,31835.0
2016-06-27 12:30:00,57.54,57.54,57.21,57.31,43985.0,57.54,57.54,57.21,57.31,43985.0
2016-06-27 13:00:00,57.31,57.41,57.23,57.38,31544.0,57.31,57.41,57.23,57.38,31544.0
2016-06-27 13:30:00,57.38,57.44,57.24,57.31,27040.0,57.38,57.44,57.24,57.31,27040.0
2016-06-27 14:00:00,57.28,57.54,57.23,57.52,36511.0,57.28,57.54,57.23,57.52,36511.0
2016-06-27 14:30:00,57.51,57.57,57.2,57.22,23793.0,57.51,57.57,57.2,57.22,23793.0
2016-06-27 15:00:00,57.21,57.36,57.11,57.32,28700.0,57.21,57.36,57.11,57.32,28700.0
2016-06-27 15:30:00,57.32,57.74,57.31,57.49,110325.0,57.32,57.74,57.31,57.49,110325.0
2016-06-28 09:30:00,58.01,58.58,57.85,58.4,27172.0,58.01,58.58,57.85,58.4,27172.0
2016-06-28 10:00:00,58.4,58.45,57.93,58.03,33310.0,58.4,58.45,57.93,58.03,33310.0
2016-06-28 10:30:00,58.08,58.5,57.86,58.39,40000.0,58.08,58.5,57.86,58.39,40000.0
2016-06-28 11:00:00,58.4,58.45,58.22,58.25,35659.0,58.4,58.45,58.22,58.25,35659.0
2016-06-28 11:30:00,58.25,58.54,58.19,58.5,34543.0,58.25,58.54,58.19,58.5,34543.0
2016-06-28 12:00:00,58.5,58.6,58.46,58.48,31990.0,58.5,58.6,58.46,58.48,31990.0
2016-06-28 12:30:00,58.48,58.54,58.39,58.41,21735.0,58.48,58.54,58.39,58.41,21735.0
2016-06-28 13:00:00,58.42,58.43,58.01,58.14,24905.0,58.42,58.43,58.01,58.14,24905.0
2016-06-28 13:30:00,58.14,58.32,58.12,58.13,14815.0,58.14,58.32,58.12,58.13,14815.0
2016-06-28 14:00:00,58.12,58.39,58.11,58.33,27203.0,58.12,58.39,58.11,58.33,27203.0
2016-06-28 14:30:00,58.33,58.73,58.31,58.73,25382.0,58.33,58.73,58.31,58.73,25382.0
2016-06-28 15:00:00,58.69,58.88,58.32,58.4,47891.0,58.69,58.88,58.32,58.4,47891.0
2016-06-28 15:30:00,58.44,58.63,58.3,58.6,80707.0,58.44,58.63,58.3,58.6,80707.0
2016-06-29 09:30:00,59.27,59.48,59.02,59.37,16754.0,59.27,59.48,59.02,59.37,16754.0
2016-06-29 10:00:00,59.38,59.42,59.2,59.28,24259.0,59.38,59.42,59.2,59.28,24259.0
2016-06-29 10:30:00,59.27,59.53,59.21,59.49,21120.0,59.27,59.53,59.21,59.49,21120.0
2016-06-29 11:00:00,59.5,59.88,59.49,59.81,11243.0,59.5,59.88,59.49,59.81,11243.0
2016-06-29 11:30:00,59.86,60.1,59.76,60.01,25220.0,59.86,60.1,59.76,60.01,25220.0
2016-06-29 12:00:00,59.99,60.39,59.96,60.39,21963.0,59.99,60.39,59.96,60.39,21963.0
2016-06-29 12:30:00,60.4,60.4,60.1,60.12,19685.0,60.4,60.4,60.1,60.12,19685.0
2016-06-29 13:00:00,60.17,60.25,60.08,60.21,14701.0,60.17,60.25,60.08,60.21,14701.0
2016-06-29 13:30:00,60.22,60.37,60.22,60.33,10736.0,60.22,60.37,60.22,60.33,10736.0
2016-06-29 14:00:00,60.35,60.55,60.31,60.5,12385.0,60.35,60.55,60.31,60.5,12385.0
2016-06-29 14:30:00,60.52,60.62,60.3,60.38,17130.0,60.52,60.62,60.3,60.38,17130.0
2016-06-29 15:00:00,60.4,60.59,60.38,60.52,35458.0,60.4,60.59,60.38,60.52,35458.0
2016-06-29 15:30:00,60.52,60.69,60.47,60.53,99573.0,60.52,60.69,60.47,60.53,99573.0
2016-06-30 09:30:00,60.86,60.86,60.34,60.58,8893.0,60.86,60.86,60.34,60.58,8893.0
2016-06-30 10:00:00,60.58,60.94,60.53,60.81,24095.0,60.58,60.94,60.53,60.81,24095.0
2016-06-30 10:30:00,60.86,61.24,60.83,61.15,17496.0,60.86,61.24,60.83,61.15,17496.0
2016-06-30 11:00:00,61.16,61.4,61.09,61.29,16128.0,61.16,61.4,61.09,61.29,16128.0
2016-06-30 11:30:00,61.38,61.39,60.98,61.02,14104.0,61.38,61.39,60.98,61.02,14104.0
2016-06-30 12:00:00,61.06,61.33,61.04,61.31,16159.0,61.06,61.33,61.04,61.31,16159.0
2016-06-30 12:30:00,61.32,61.33,61.11,61.24,20321.0,61.32,61.33,61.11,61.24,20321.0
2016-06-30 13:00:00,61.28,61.35,61.07,61.18,19830.0,61.28,61.35,61.07,61.18,19830.0
2016-06-30 13:30:00,61.16,61.29,61.09,61.18,20643.0,61.16,61.29,61.09,61.18,20643.0
2016-06-30 14:00:00,61.22,61.37,61.16,61.16,11778.0,61.22,61.37,61.16,61.16,11778.0
2016-06-30 14:30:00,61.16,61.37,61.16,61.35,15078.0,61.16,61.37,61.16,61.35,15078.0
2016-06-30 15:00:00,61.38,61.49,61.26,61.49,19625.0,61.38,61.49,61.26,61.49,19625.0
2016-06-30 15:30:00,61.51,61.79,61.37,61.76,145594.0,61.51,61.79,61.37,61.76,145594.0
2016-07-01 09:30:00,61.77,62.14,61.43,61.47,26036.0,61.77,62.14,61.43,61.47,26036.0
2016-07-01 10:00:00,61.48,62.03,61.44,61.74,20823.0,61.48,62.03,61.44,61.74,20823.0
2016-07-01 10:30:00,61.72,61.81,61.6,61.72,21786.0,61.72,61.81,61.6,61.72,21786.0
2016-07-01 11:00:00,61.68,61.8,61.6,61.75,41417.0,61.68,61.8,61.6,61.75,41417.0
2016-07-01 11:30:00,61.79,62.0,61.75,61.95,18703.0,61.79,62.0,61.75,61.95,18703.0
2016-07-01 12:00:00,61.93,61.93,61.64,61.67,18940.0,61.93,61.93,61.64,61.67,18940.0
2016-07-01 12:30:00,61.65,61.75,61.5,61.5,15353.0,61.65,61.75,61.5,61.5,15353.0
2016-07-01 13:00:00,61.49,61.53,61.05,61.19,27472.0,61.49,61.53,61.05,61.19,27472.0
2016-07-01 13:30:00,61.2,61.64,61.17,61.53,38626.0,61.2,61.64,61.17,61.53,38626.0
2016-07-01 14:00:00,61.51,61.61,61.24,61.44,26016.0,61.51,61.61,61.24,61.44,26016.0
2016-07-01 14:30:00,61.45,61.56,61.36,61.54,23545.0,61.45,61.56,61.36,61.54,23545.0
2016-07-01 15:00:00,61.52,61.7,61.44,61.56,31086.0,61.52,61.7,61.44,61.56,31086.0
2016-07-01 15:30:00,61.54,61.59,61.37,61.46,98386.0,61.54,61.59,61.37,61.46,98386.0
2016-07-05 09:30:00,60.67,61.28,60.61,61.28,27278.0,60.67,61.28,60.61,61.28,27278.0
2016-07-05 10:00:00,61.3,61.36,61.01,61.09,13002.0,61.3,61.36,61.01,61.09,13002.0
2016-07-05 10:30:00,61.13,61.38,61.1,61.19,16783.0,61.13,61.38,61.1,61.19,16783.0
2016-07-05 11:00:00,61.18,61.4,61.06,61.24,17347.0,61.18,61.4,61.06,61.24,17347.0
2016-07-05 11:30:00,61.21,61.32,61.03,61.18,18126.0,61.21,61.32,61.03,61.18,18126.0
2016-07-05 12:00:00,61.16,61.22,60.81,61.21,30365.0,61.16,61.22,60.81,61.21,30365.0
2016-07-05 12:30:00,61.23,61.24,61.1,61.24,8340.0,61.23,61.24,61.1,61.24,8340.0
2016-07-05 13:00:00,61.17,61.17,61.04,61.15,12502.0,61.17,61.17,61.04,61.15,12502.0
2016-07-05 13:30:00,61.13,61.28,61.01,61.28,22288.0,61.13,61.28,61.01,61.28,22288.0
2016-07-05 14:00:00,61.28,61.34,60.99,61.0,18558.0,61.28,61.34,60.99,61.0,18558.0
2016-07-05 14:30:00,61.03,61.21,60.97,61.21,30537.0,61.03,61.21,60.97,61.21,30537.0
2016-07-05 15:00:00,61.18,61.44,61.1,61.4,33021.0,61.18,61.44,61.1,61.4,33021.0
2016-07-05 15:30:00,61.39,61.72,61.37,61.51,61671.0,61.39,61.72,61.37,61.51,61671.0
2016-07-06 09:30:00,60.94,61.58,60.88,61.58,14576.0,60.94,61.58,60.88,61.58,14576.0
2016-07-06 10:00:00,61.59,61.65,61.18,61.4,16533.0,61.59,61.65,61.18,61.4,16533.0
2016-07-06 10:30:00,61.35,61.95,61.25,61.95,20253.0,61.35,61.95,61.25,61.95,20253.0
2016-07-06 11:00:00,61.97,62.03,61.59,61.59,17127.0,61.97,62.03,61.59,61.59,17127.0
2016-07-06 11:30:00,61.65,61.69,61.48,61.67,13001.0,61.65,61.69,61.48,61.67,13001.0
2016-07-06 12:00:00,61.67,61.95,61.58,61.73,10263.0,61.67,61.95,61.58,61.73,10263.0
2016-07-06 12:30:00,61.76,61.77,61.51,61.62,30541.0,61.76,61.77,61.51,61.62,30541.0
2016-07-06 13:00:00,61.62,61.68,61.37,61.46,24059.0,61.62,61.68,61.37,61.46,24059.0
2016-07-06 13:30:00,61.47,61.58,61.31,61.45,15022.0,61.47,61.58,61.31,61.45,15022.0
2016-07-06 14:00:00,61.38,61.55,61.29,61.36,20973.0,61.38,61.55,61.29,61.36,20973.0
2016-07-06 14:30:00,61.36,61.55,61.36,61.48,19448.0,61.36,61.55,61.36,61.48,19448.0
2016-07-06 15:00:00,61.45,61.59,61.43,61.54,43402.0,61.45,61.59,61.43,61.54,43402.0
2016-07-06 15:30:00,61.55,61.84,61.49,61.8,98654.0,61.55,61.84,61.49,61.8,98654.0
2016-07-07 09:30:00,61.82,61.91,61.47,61.86,10744.0,61.82,61.91,61.47,61.86,10744.0
2016-07-07 10:00:00,61.76,61.96,61.71,61.84,9320.0,61.76,61.96,61.71,61.84,9320.0
2016-07-07 10:30:00,61.85,61.97,61.56,61.57,8249.0,61.85,61.97,61.56,61.57,8249.0
2016-07-07 11:00:00,61.54,61.99,61.54,61.89,13377.0,61.54,61.99,61.54,61.89,13377.0
2016-07-07 11:30:00,61.88,61.9,61.63,61.77,7883.0,61.88,61.9,61.63,61.77,7883.0
2016-07-07 12:00:00,61.87,61.93,61.51,61.67,9562.0,61.87,61.93,61.51,61.67,9562.0
2016-07-07 12:30:00,61.69,61.74,61.32,61.39,9931.0,61.69,61.74,61.32,61.39,9931.0
2016-07-07 13:00:00,61.31,61.89,61.31,61.8,10204.0,61.31,61.89,61.31,61.8,10204.0
2016-07-07 13:30:00,61.75,61.75,61.59,61.73,4156.0,61.75,61.75,61.59,61.73,4156.0
2016-07-07 14:00:00,61.72,61.83,61.51,61.76,15037.0,61.72,61.83,61.51,61.76,15037.0
2016-07-07 14:30:00,61.68,61.74,61.55,61.61,12824.0,61.68,61.74,61.55,61.61,12824.0
2016-07-07 15:00:00,61.66,61.99,61.65,61.98,39268.0,61.66,61.99,61.65,61.98,39268.0
2016-07-07 15:30:00,61.95,62.07,61.87,61.98,46754.0,61.95,62.07,61.87,61.98,46754.0
2016-07-08 09:30:00,62.5,62.98,62.1,62.87,20840.0,62.5,62.98,62.1,62.87,20840.0
2016-07-08 10:00:00,62.9,62.93,62.6,62.86,20524.0,62.9,62.93,62.6,62.86,20524.0
2016-07-08 10:30:00,62.9,63.48,62.87,63.48,24345.0,62.9,63.48,62.87,63.48,24345.0
2016-07-08 11:00:00,63.42,63.44,63.16,63.37,30760.0,63.42,63.44,63.16,63.37,30760.0
2016-07-08 11:30:00,63.33,63.48,63.25,63.25,14300.0,63.33,63.48,63.25,63.25,14300.0
2016-07-08 12:00:00,63.22,63.34,63.15,63.2,9863.0,63.22,63.34,63.15,63.2,9863.0
2016-07-08 12:30:00,63.19,63.23,63.05,63.09,12775.0,63.19,63.23,63.05,63.09,12775.0
2016-07-08 13:00:00,63.09,63.25,63.09,63.24,12111.0,63.09,63.25,63.09,63.24,12111.0
2016-07-08 13:30:00,63.33,63.49,63.33,63.4,20548.0,63.33,63.49,63.33,63.4,20548.0
2016-07-08 14:00:00,63.41,63.56,63.36,63.5,19188.0,63.41,63.56,63.36,63.5,19188.0
2016-07-08 14:30:00,63.5,63.56,63.3,63.3,20783.0,63.5,63.56,63.3,63.3,20783.0
2016-07-08 15:00:00,63.28,63.31,63.12,63.15,21855.0,63.28,63.31,63.12,63.15,21855.0
2016-07-08 15:30:00,63.16,63.44,63.07,63.3,76198.0,63.16,63.44,63.07,63.3,76198.0
2016-07-11 09:30:00,63.88,63.9,63.36,63.73,12631.0,63.88,63.9,63.36,63.73,12631.0
2016-07-11 10:00:00,63.7,63.77,63.21,63.37,10400.0,63.7,63.77,63.21,63.37,10400.0
2016-07-11 10:30:00,63.33,63.61,63.33,63.51,21110.0,63.33,63.61,63.33,63.51,21110.0
2016-07-11 11:00:00,63.51,63.59,63.29,63.47,14829.0,63.51,63.59,63.29,63.47,14829.0
2016-07-11 11:30:00,63.5,63.59,63.39,63.48,5900.0,63.5,63.59,63.39,63.48,5900.0
2016-07-11 12:00:00,63.52,63.52,63.3,63.32,7237.0,63.52,63.52,63.3,63.32,7237.0
2016-07-11 12:30:00,63.35,63.39,63.24,63.3,7573.0,63.35,63.39,63.24,63.3,7573.0
2016-07-11 13:00:00,63.29,63.4,63.18,63.37,7800.0,63.29,63.4,63.18,63.37,7800.0
2016-07-11 13:30:00,63.36,63.51,63.3,63.3,9768.0,63.36,63.51,63.3,63.3,9768.0
2016-07-11 14:00:00,63.29,63.52,63.26,63.34,28142.0,63.29,63.52,63.26,63.34,28142.0
2016-07-11 14:30:00,63.33,63.44,63.24,63.32,42023.0,63.33,63.44,63.24,63.32,42023.0
2016-07-11 15:00:00,63.32,63.45,63.29,63.33,38945.0,63.32,63.45,63.29,63.33,38945.0
2016-07-11 15:30:00,63.28,63.37,63.16,63.21,58012.0,63.28,63.37,63.16,63.21,58012.0
2016-07-12 09:30:00,63.63,63.63,62.25,63.24,23672.0,63.63,63.63,62.25,63.24,23672.0
2016-07-12 10:00:00,63.22,63.28,62.77,62.92,11613.0,63.22,63.28,62.77,62.92,11613.0
2016-07-12 10:30:00,62.95,63.31,62.95,63.16,14385.0,62.95,63.31,62.95,63.16,14385.0
2016-07-12 11:00:00,63.14,63.33,63.06,63.33,16590.0,63.14,63.33,63.06,63.33,16590.0
2016-07-12 11:30:00,63.35,63.78,63.35,63.66,40625.0,63.35,63.78,63.35,63.66,40625.0
2016-07-12 12:00:00,63.63,63.87,63.63,63.72,12073.0,63.63,63.87,63.63,63.72,12073.0
2016-07-12 12:30:00,63.69,63.77,63.55,63.63,6615.0,63.69,63.77,63.55,63.63,6615.0
2016-07-12 13:00:00,63.6,63.69,63.53,63.67,8702.0,63.6,63.69,63.53,63.67,8702.0
2016-07-12 13:30:00,63.67,63.8,63.59,63.62,26700.0,63.67,63.8,63.59,63.62,26700.0
2016-07-12 14:00:00,63.6,63.78,63.6,63.69,13800.0,63.6,63.78,63.6,63.69,13800.0
2016-07-12 14:30:00,63.68,63.72,63.56,63.69,32366.0,63.68,63.72,63.56,63.69,32366.0
2016-07-12 15:00:00,63.7,63.94,63.7,63.84,29585.0,63.7,63.94,63.7,63.84,29585.0
2016-07-12 15:30:00,63.84,63.99,63.78,63.79,109452.0,63.84,63.99,63.78,63.79,109452.0
2016-07-13 09:30:00,64.0,64.0,63.53,63.66,18767.0,64.0,64.0,63.53,63.66,18767.0
2016-07-13 10:00:00,63.72,64.0,63.53,63.7,15623.0,63.72,64.0,63.53,63.7,15623.0
2016-07-13 10:30:00,63.7,63.85,63.58,63.58,14856.0,63.7,63.85,63.58,63.58,14856.0
2016-07-13 11:00:00,63.57,63.75,63.08,63.08,15588.0,63.57,63.75,63.08,63.08,15588.0
2016-07-13 11:30:00,63.16,63.21,62.84,63.2,28053.0,63.16,63.21,62.84,63.2,28053.0
2016-07-13 12:00:00,63.19,63.29,63.11,63.2,17846.0,63.19,63.29,63.11,63.2,17846.0
2016-07-13 12:30:00,63.17,63.21,63.07,63.1,10000.0,63.17,63.21,63.07,63.1,10000.0
2016-07-13 13:00:00,63.09,63.26,63.01,63.07,13958.0,63.09,63.26,63.01,63.07,13958.0
2016-07-13 13:30:00,63.06,63.26,63.01,63.11,10000.0,63.06,63.26,63.01,63.11,10000.0
2016-07-13 14:00:00,63.12,63.23,63.06,63.09,17668.0,63.12,63.23,63.06,63.09,17668.0
2016-07-13 14:30:00,63.12,63.15,63.05,63.07,21766.0,63.12,63.15,63.05,63.07,21766.0
2016-07-13 15:00:00,63.07,63.15,62.96,63.0,47115.0,63.07,63.15,62.96,63.0,47115.0
2016-07-13 15:30:00,62.98,63.11,62.97,63.04,76396.0,62.98,63.11,62.97,63.04,76396.0
2016-07-14 09:30:00,63.84,63.84,63.29,63.62,56619.0,63.84,63.84,63.29,63.62,56619.0
2016-07-14 10:00:00,63.58,63.71,63.2,63.32,18556.0,63.58,63.71,63.2,63.32,18556.0
2016-07-14 10:30:00,63.32,63.47,63.16,63.29,9821.0,63.32,63.47,63.16,63.29,9821.0
2016-07-14 11:00:00,63.32,63.52,63.28,63.28,6788.0,63.32,63.52,63.28,63.28,6788.0
2016-07-14 11:30:00,63.23,63.23,62.97,62.97,10583.0,63.23,63.23,62.97,62.97,10583.0
2016-07-14 12:00:00,62.98,63.37,62.97,63.2,9850.0,62.98,63.37,62.97,63.2,9850.0
2016-07-14 12:30:00,63.21,63.38,63.21,63.29,5350.0,63.21,63.38,63.21,63.29,5350.0
2016-07-14 13:00:00,63.23,63.25,62.98,63.08,9990.0,63.23,63.25,62.98,63.08,9990.0
2016-07-14 13:30:00,63.1,63.28,63.09,63.27,9757.0,63.1,63.28,63.09,63.27,9757.0
2016-07-14 14:00:00,63.31,63.38,63.26,63.27,7157.0,63.31,63.38,63.26,63.27,7157.0
2016-07-14 14:30:00,63.27,63.36,63.2,63.21,13135.0,63.27,63.36,63.2,63.21,13135.0
2016-07-14 15:00:00,63.24,63.31,63.21,63.21,14853.0,63.24,63.31,63.21,63.21,14853.0
2016-07-14 15:30:00,63.19,63.22,63.02,63.04,35954.0,63.19,63.22,63.02,63.04,35954.0
2016-07-15 09:30:00,63.3,63.57,63.14,63.35,21922.0,63.3,63.57,63.14,63.35,21922.0
2016-07-15 10:00:00,63.4,63.57,63.31,63.44,13510.0,63.4,63.57,63.31,63.44,13510.0
2016-07-15 10:30:00,63.45,63.57,63.34,63.45,20535.0,63.45,63.57,63.34,63.45,20535.0
2016-07-15 11:00:00,63.45,63.46,63.0,63.18,19875.0,63.45,63.46,63.0,63.18,19875.0
2016-07-15 11:30:00,63.14,63.32,63.14,63.31,6335.0,63.14,63.32,63.14,63.31,6335.0
2016-07-15 12:00:00,63.27,63.29,63.04,63.18,13852.0,63.27,63.29,63.04,63.18,13852.0
2016-07-15 12:30:00,63.18,63.25,63.12,63.14,10163.0,63.18,63.25,63.12,63.14,10163.0
2016-07-15 13:00:00,63.15,63.28,63.15,63.22,8036.0,63.15,63.28,63.15,63.22,8036.0
2016-07-15 13:30:00,63.18,63.26,63.14,63.14,9314.0,63.18,63.26,63.14,63.14,9314.0
2016-07-15 14:00:00,63.13,63.18,63.1,63.11,9361.0,63.13,63.18,63.1,63.11,9361.0
2016-07-15 14:30:00,63.11,63.11,63.03,63.03,10581.0,63.11,63.11,63.03,63.03,10581.0
2016-07-15 15:00:00,63.03,63.03,62.84,62.97,18102.0,63.03,63.03,62.84,62.97,18102.0
2016-07-15 15:30:00,62.98,63.03,62.89,62.97,37243.0,62.98,63.03,62.89,62.97,37243.0
2016-07-18 09:30:00,63.18,63.18,62.76,62.95,6170.0,63.18,63.18,62.76,62.95,6170.0
2016-07-18 10:00:00,62.95,63.57,62.95,63.49,11771.0,62.95,63.57,62.95,63.49,11771.0
2016-07-18 10:30:00,63.6,63.74,63.29,63.3,5016.0,63.6,63.74,63.29,63.3,5016.0
2016-07-18 11:00:00,63.29,63.4,63.08,63.13,7091.0,63.29,63.4,63.08,63.13,7091.0
2016-07-18 11:30:00,63.13,63.25,63.0,63.06,15701.0,63.13,63.25,63.0,63.06,15701.0
2016-07-18 12:00:00,62.95,63.01,62.65,62.72,23109.0,62.95,63.01,62.65,62.72,23109.0
2016-07-18 12:30:00,62.74,62.89,62.74,62.87,13100.0,62.74,62.89,62.74,62.87,13100.0
2016-07-18 13:00:00,62.89,63.09,62.87,63.02,7468.0,62.89,63.09,62.87,63.02,7468.0
2016-07-18 13:30:00,63.0,63.21,63.0,63.21,3400.0,63.0,63.21,63.0,63.21,3400.0
2016-07-18 14:00:00,63.2,63.2,63.01,63.09,8714.0,63.2,63.2,63.01,63.09,8714.0
2016-07-18 14:30:00,63.09,63.24,63.09,63.17,7391.0,63.09,63.24,63.09,63.17,7391.0
2016-07-18 15:00:00,63.15,63.15,62.73,62.76,41186.0,63.15,63.15,62.73,62.76,41186.0
2016-07-18 15:30:00,62.77,63.0,62.76,62.87,84917.0,62.77,63.0,62.76,62.87,84917.0
2016-07-19 09:30:00,62.84,63.09,62.34,62.89,10997.0,62.84,63.09,62.34,62.89,10997.0
2016-07-19 10:00:00,62.93,62.93,62.63,62.7,10482.0,62.93,62.93,62.63,62.7,10482.0
2016-07-19 10:30:00,62.71,62.83,62.5,62.72,4336.0,62.71,62.83,62.5,62.72,4336.0
2016-07-19 11:00:00,62.66,63.04,62.66,62.89,6039.0,62.66,63.04,62.66,62.89,6039.0
2016-07-19 11:30:00,62.87,62.96,62.77,62.91,3259.0,62.87,62.96,62.77,62.91,3259.0
2016-07-19 12:00:00,62.84,62.84,62.63,62.66,11050.0,62.84,62.84,62.63,62.66,11050.0
2016-07-19 12:30:00,62.65,62.79,62.65,62.72,5200.0,62.65,62.79,62.65,62.72,5200.0
2016-07-19 13:00:00,62.73,62.73,62.56,62.59,5150.0,62.73,62.73,62.56,62.59,5150.0
2016-07-19 13:30:00,62.58,62.58,62.47,62.49,8606.0,62.58,62.58,62.47,62.49,8606.0
2016-07-19 14:00:00,62.5,62.56,62.45,62.45,10780.0,62.5,62.56,62.45,62.45,10780.0
2016-07-19 14:30:00,62.48,62.48,62.35,62.43,20050.0,62.48,62.48,62.35,62.43,20050.0
2016-07-19 15:00:00,62.43,62.46,62.37,62.42,21495.0,62.43,62.46,62.37,62.42,21495.0
2016-07-19 15:30:00,62.43,62.44,62.33,62.36,51525.0,62.43,62.44,62.33,62.36,51525.0
2016-07-20 09:30:00,62.79,62.89,62.6,62.73,29280.0,62.79,62.89,62.6,62.73,29280.0
2016-07-20 10:00:00,62.75,62.78,62.57,62.58,27408.0,62.75,62.78,62.57,62.58,27408.0
2016-07-20 10:30:00,62.58,62.83,62.58,62.81,19762.0,62.58,62.83,62.58,62.81,19762.0
2016-07-20 11:00:00,62.83,62.84,62.64,62.71,17462.0,62.83,62.84,62.64,62.71,17462.0
2016-07-20 11:30:00,62.74,62.82,62.72,62.76,16462.0,62.74,62.82,62.72,62.76,16462.0
2016-07-20 12:00:00,62.8,62.85,62.73,62.82,5150.0,62.8,62.85,62.73,62.82,5150.0
2016-07-20 12:30:00,62.82,62.82,62.67,62.69,8173.0,62.82,62.82,62.67,62.69,8173.0
2016-07-20 13:00:00,62.71,62.8,62.65,62.78,18522.0,62.71,62.8,62.65,62.78,18522.0
2016-07-20 13:30:00,62.79,62.85,62.72,62.75,21235.0,62.79,62.85,62.72,62.75,21235.0
2016-07-20 14:00:00,62.75,62.97,62.74,62.86,34863.0,62.75,62.97,62.74,62.86,34863.0
2016-07-20 14:30:00,62.87,62.94,62.77,62.79,15931.0,62.87,62.94,62.77,62.79,15931.0
2016-07-20 15:00:00,62.8,62.86,62.69,62.72,25366.0,62.8,62.86,62.69,62.72,25366.0
2016-07-20 15:30:00,62.75,62.91,62.75,62.77,70198.0,62.75,62.91,62.75,62.77,70198.0
2016-07-21 09:30:00,62.7,63.01,62.53,62.53,3633.0,62.7,63.01,62.53,62.53,3633.0
2016-07-21 10:00:00,62.54,62.63,62.3,62.3,5676.0,62.54,62.63,62.3,62.3,5676.0
2016-07-21 10:30:00,62.3,62.31,62.01,62.04,33363.0,62.3,62.31,62.01,62.04,33363.0
2016-07-21 11:00:00,62.04,62.04,61.82,61.82,39585.0,62.04,62.04,61.82,61.82,39585.0
2016-07-21 11:30:00,61.85,61.85,61.5,61.61,13607.0,61.85,61.85,61.5,61.61,13607.0
2016-07-21 12:00:00,61.63,61.71,61.52,61.62,15324.0,61.63,61.71,61.52,61.62,15324.0
2016-07-21 12:30:00,61.68,61.68,61.48,61.54,7460.0,61.68,61.68,61.48,61.54,7460.0
2016-07-21 13:00:00,61.55,61.64,61.48,61.6,23943.0,61.55,61.64,61.48,61.6,23943.0
2016-07-21 13:30:00,61.57,61.63,61.4,61.43,13357.0,61.57,61.63,61.4,61.43,13357.0
2016-07-21 14:00:00,61.46,61.46,61.36,61.43,9350.0,61.46,61.46,61.36,61.43,9350.0
2016-07-21 14:30:00,61.41,61.46,61.31,61.32,10986.0,61.41,61.46,61.31,61.32,10986.0
2016-07-21 15:00:00,61.31,61.34,61.16,61.31,16369.0,61.31,61.34,61.16,61.31,16369.0
2016-07-21 15:30:00,61.31,61.31,61.08,61.1,142880.0,61.31,61.31,61.08,61.1,142880.0
2016-07-22 09:30:00,61.23,61.52,60.93,61.2,18459.0,61.23,61.52,60.93,61.2,18459.0
2016-07-22 10:00:00,61.25,61.55,61.08,61.51,13185.0,61.25,61.55,61.08,61.51,13185.0
2016-07-22 10:30:00,61.47,61.68,61.37,61.55,23919.0,61.47,61.68,61.37,61.55,23919.0
2016-07-22 11:00:00,61.56,61.64,61.47,61.64,12626.0,61.56,61.64,61.47,61.64,12626.0
2016-07-22 11:30:00,61.62,61.87,61.62,61.83,46486.0,61.62,61.87,61.62,61.83,46486.0
2016-07-22 12:00:00,61.85,61.97,61.83,61.97,16345.0,61.85,61.97,61.83,61.97,16345.0
2016-07-22 12:30:00,61.97,62.21,61.94,62.12,11529.0,61.97,62.21,61.94,62.12,11529.0
2016-07-22 13:00:00,62.11,62.11,61.98,62.07,15396.0,62.11,62.11,61.98,62.07,15396.0
2016-07-22 13:30:00,62.08,62.12,62.01,62.04,8500.0,62.08,62.12,62.01,62.04,8500.0
2016-07-22 14:00:00,62.07,62.07,61.86,62.01,18800.0,62.07,62.07,61.86,62.01,18800.0
2016-07-22 14:30:00,62.02,62.21,61.99,62.16,17050.0,62.02,62.21,61.99,62.16,17050.0
2016-07-22 15:00:00,62.16,62.21,62.01,62.18,15983.0,62.16,62.21,62.01,62.18,15983.0
2016-07-22 15:30:00,62.17,62.17,62.01,62.09,48180.0,62.17,62.17,62.01,62.09,48180.0
2016-07-25 09:30:00,62.13,62.2,61.92,61.98,4030.0,62.13,62.2,61.92,61.98,4030.0
2016-07-25 10:00:00,61.93,61.93,61.4,61.89,32258.0,61.93,61.93,61.4,61.89,32258.0
2016-07-25 10:30:00,61.81,62.08,61.7,62.04,9960.0,61.81,62.08,61.7,62.04,9960.0
2016-07-25 11:00:00,62.03,62.14,61.86,62.14,7335.0,62.03,62.14,61.86,62.14,7335.0
2016-07-25 11:30:00,62.09,62.09,61.81,61.87,5221.0,62.09,62.09,61.81,61.87,5221.0
2016-07-25 12:00:00,61.83,61.95,61.74,61.83,5368.0,61.83,61.95,61.74,61.83,5368.0
2016-07-25 12:30:00,61.77,61.98,61.77,61.8,36132.0,61.77,61.98,61.77,61.8,36132.0
2016-07-25 13:00:00,61.81,62.01,61.79,62.01,4250.0,61.81,62.01,61.79,62.01,4250.0
2016-07-25 13:30:00,62.03,62.1,61.97,62.0,9921.0,62.03,62.1,61.97,62.0,9921.0
2016-07-25 14:00:00,61.99,62.07,61.89,61.89,8502.0,61.99,62.07,61.89,61.89,8502.0
2016-07-25 14:30:00,61.95,62.0,61.91,61.93,6505.0,61.95,62.0,61.91,61.93,6505.0
2016-07-25 15:00:00,61.92,61.92,61.7,61.79,7544.0,61.92,61.92,61.7,61.79,7544.0
2016-07-25 15:30:00,61.78,61.87,61.7,61.83,62814.0,61.78,61.87,61.7,61.83,62814.0
2016-07-26 09:30:00,61.58,62.16,61.58,61.91,10967.0,61.58,62.16,61.58,61.91,10967.0
2016-07-26 10:00:00,61.98,62.06,61.72,61.83,6539.0,61.98,62.06,61.72,61.83,6539.0
2016-07-26 10:30:00,61.88,61.92,61.3,61.36,8852.0,61.88,61.92,61.3,61.36,8852.0
2016-07-26 11:00:00,61.33,61.62,61.3,61.62,5900.0,61.33,61.62,61.3,61.62,5900.0
2016-07-26 11:30:00,61.6,61.9,61.56,61.88,13004.0,61.6,61.9,61.56,61.88,13004.0
2016-07-26 12:00:00,62.01,62.05,61.81,62.0,41508.0,62.01,62.05,61.81,62.0,41508.0
2016-07-26 12:30:00,61.95,62.08,61.9,62.04,6145.0,61.95,62.08,61.9,62.04,6145.0
2016-07-26 13:00:00,62.03,62.04,61.68,61.73,8458.0,62.03,62.04,61.68,61.73,8458.0
2016-07-26 13:30:00,61.7,61.83,61.66,61.78,7050.0,61.7,61.83,61.66,61.78,7050.0
2016-07-26 14:00:00,61.78,62.07,61.65,61.97,9639.0,61.78,62.07,61.65,61.97,9639.0
2016-07-26 14:30:00,62.02,62.1,61.93,62.01,8201.0,62.02,62.1,61.93,62.01,8201.0
2016-07-26 15:00:00,61.97,62.06,61.91,61.95,14382.0,61.97,62.06,61.91,61.95,14382.0
2016-07-26 15:30:00,61.97,62.0,61.86,61.87,54097.0,61.97,62.0,61.86,61.87,54097.0
2016-07-27 09:30:00,62.09,62.45,61.97,62.12,11261.0,62.09,62.45,61.97,62.12,11261.0
2016-07-27 10:00:00,62.07,62.15,61.72,61.83,14015.0,62.07,62.15,61.72,61.83,14015.0
2016-07-27 10:30:00,61.82,61.86,61.59,61.79,15622.0,61.82,61.86,61.59,61.79,15622.0
2016-07-27 11:00:00,61.78,61.84,61.62,61.79,16975.0,61.78,61.84,61.62,61.79,16975.0
2016-07-27 11:30:00,61.79,61.97,61.7,61.7,8950.0,61.79,61.97,61.7,61.7,8950.0
2016-07-27 12:00:00,61.62,61.66,61.42,61.42,7883.0,61.62,61.66,61.42,61.42,7883.0
2016-07-27 12:30:00,61.46,61.66,61.38,61.47,6600.0,61.46,61.66,61.38,61.47,6600.0
2016-07-27 13:00:00,61.55,61.61,61.46,61.56,8421.0,61.55,61.61,61.46,61.56,8421.0
2016-07-27 13:30:00,61.51,61.9,61.51,61.89,9567.0,61.51,61.9,61.51,61.89,9567.0
2016-07-27 14:00:00,61.85,61.9,61.64,61.69,11979.0,61.85,61.9,61.64,61.69,11979.0
2016-07-27 14:30:00,61.75,61.82,61.59,61.72,13657.0,61.75,61.82,61.59,61.72,13657.0
2016-07-27 15:00:00,61.71,61.79,61.64,61.64,27028.0,61.71,61.79,61.64,61.64,27028.0
2016-07-27 15:30:00,61.68,61.68,61.44,61.55,43656.0,61.68,61.68,61.44,61.55,43656.0
2016-07-28 09:30:00,61.69,62.32,61.34,61.98,17769.0,61.69,62.32,61.34,61.98,17769.0
2016-07-28 10:00:00,61.99,62.04,61.54,61.54,6427.0,61.99,62.04,61.54,61.54,6427.0
2016-07-28 10:30:00,61.55,61.68,61.51,61.51,6189.0,61.55,61.68,61.51,61.51,6189.0
2016-07-28 11:00:00,61.55,61.66,61.53,61.6,5724.0,61.55,61.66,61.53,61.6,5724.0
2016-07-28 11:30:00,61.59,61.75,61.5,61.68,5410.0,61.59,61.75,61.5,61.68,5410.0
2016-07-28 12:00:00,61.67,61.74,61.6,61.6,3200.0,61.67,61.74,61.6,61.6,3200.0
2016-07-28 12:30:00,61.6,61.73,61.56,61.64,3500.0,61.6,61.73,61.56,61.64,3500.0
2016-07-28 13:00:00,61.57,61.85,61.57,61.74,4620.0,61.57,61.85,61.57,61.74,4620.0
2016-07-28 13:30:00,61.85,61.85,61.65,61.76,4400.0,61.85,61.85,61.65,61.76,4400.0
2016-07-28 14:00:00,61.76,61.8,61.67,61.74,5815.0,61.76,61.8,61.67,61.74,5815.0
2016-07-28 14:30:00,61.77,61.87,61.7,61.72,10663.0,61.77,61.87,61.7,61.72,10663.0
2016-07-28 15:00:00,61.75,61.78,61.69,61.77,9009.0,61.75,61.78,61.69,61.77,9009.0
2016-07-28 15:30:00,61.76,61.8,61.64,61.64,30077.0,61.76,61.8,61.64,61.64,30077.0
2016-07-29 09:30:00,61.55,61.73,61.09,61.13,12196.0,61.55,61.73,61.09,61.13,12196.0
2016-07-29 10:00:00,61.1,61.16,60.63,60.63,25760.0,61.1,61.16,60.63,60.63,25760.0
2016-07-29 10:30:00,60.63,61.05,60.59,60.98,8700.0,60.63,61.05,60.59,60.98,8700.0
2016-07-29 11:00:00,61.05,61.49,61.0,61.49,23175.0,61.05,61.49,61.0,61.49,23175.0
2016-07-29 11:30:00,61.44,61.59,61.27,61.27,9956.0,61.44,61.59,61.27,61.27,9956.0
2016-07-29 12:00:00,61.29,61.5,61.28,61.38,9800.0,61.29,61.5,61.28,61.38,9800.0
2016-07-29 12:30:00,61.34,61.36,61.06,61.06,9744.0,61.34,61.36,61.06,61.06,9744.0
2016-07-29 13:00:00,61.04,61.3,61.03,61.23,7518.0,61.04,61.3,61.03,61.23,7518.0
2016-07-29 13:30:00,61.24,61.35,61.16,61.35,19292.0,61.24,61.35,61.16,61.35,19292.0
2016-07-29 14:00:00,61.35,61.51,61.25,61.46,32208.0,61.35,61.51,61.25,61.46,32208.0
2016-07-29 14:30:00,61.44,61.55,61.38,61.52,12741.0,61.44,61.55,61.38,61.52,12741.0
2016-07-29 15:00:00,61.5,61.61,61.43,61.51,20346.0,61.5,61.61,61.43,61.51,20346.0
2016-07-29 15:30:00,61.49,61.57,61.43,61.45,60817.0,61.49,61.57,61.43,61.45,60817.0
2016-08-01 09:30:00,61.5,61.5,61.06,61.33,11265.0,61.5,61.5,61.06,61.33,11265.0
2016-08-01 10:00:00,61.32,61.66,61.32,61.48,15453.0,61.32,61.66,61.32,61.48,15453.0
2016-08-01 10:30:00,61.45,61.6,61.37,61.55,8080.0,61.45,61.6,61.37,61.55,8080.0
2016-08-01 11:00:00,61.51,61.77,61.34,61.71,9601.0,61.51,61.77,61.34,61.71,9601.0
2016-08-01 11:30:00,61.72,61.78,61.62,61.68,12015.0,61.72,61.78,61.62,61.68,12015.0
2016-08-01 12:00:00,61.68,61.72,61.4,61.47,11162.0,61.68,61.72,61.4,61.47,11162.0
2016-08-01 12:30:00,61.47,61.54,61.25,61.29,25590.0,61.47,61.54,61.25,61.29,25590.0
2016-08-01 13:00:00,61.29,61.49,61.24,61.47,5207.0,61.29,61.49,61.24,61.47,5207.0
2016-08-01 13:30:00,61.48,61.73,61.38,61.73,9265.0,61.48,61.73,61.38,61.73,9265.0
2016-08-01 14:00:00,61.66,61.71,61.5,61.5,9635.0,61.66,61.71,61.5,61.5,9635.0
2016-08-01 14:30:00,61.5,61.6,61.47,61.55,9514.0,61.5,61.6,61.47,61.55,9514.0
2016-08-01 15:00:00,61.53,61.58,61.44,61.5,14534.0,61.53,61.58,61.44,61.5,14534.0
2016-08-01 15:30:00,61.51,61.65,61.46,61.6,27855.0,61.51,61.65,61.46,61.6,27855.0
2016-08-02 09:30:00,61.58,61.6,61.23,61.29,25119.0,61.58,61.6,61.23,61.29,25119.0
2016-08-02 10:00:00,61.28,61.28,60.68,60.85,15625.0,61.28,61.28,60.68,60.85,15625.0
2016-08-02 10:30:00,60.89,60.9,60.62,60.71,8854.0,60.89,60.9,60.62,60.71,8854.0
2016-08-02 11:00:00,60.65,60.84,60.46,60.46,13550.0,60.65,60.84,60.46,60.46,13550.0
2016-08-02 11:30:00,60.45,60.67,60.45,60.53,6440.0,60.45,60.67,60.45,60.53,6440.0
2016-08-02 12:00:00,60.55,60.63,60.48,60.6,23707.0,60.55,60.63,60.48,60.6,23707.0
2016-08-02 12:30:00,60.58,60.72,60.53,60.62,18689.0,60.58,60.72,60.53,60.62,18689.0
2016-08-02 13:00:00,60.64,60.74,60.55,60.74,2802.0,60.64,60.74,60.55,60.74,2802.0
2016-08-02 13:30:00,60.75,60.97,60.71,60.88,9234.0,60.75,60.97,60.71,60.88,9234.0
2016-08-02 14:00:00,60.86,60.94,60.84,60.92,13128.0,60.86,60.94,60.84,60.92,13128.0
2016-08-02 14:30:00,60.92,61.19,60.87,60.99,21526.0,60.92,61.19,60.87,60.99,21526.0
2016-08-02 15:00:00,60.98,61.03,60.84,60.84,12763.0,60.98,61.03,60.84,60.84,12763.0
2016-08-02 15:30:00,60.84,60.89,60.79,60.81,32839.0,60.84,60.89,60.79,60.81,32839.0
2016-08-03 09:30:00,60.63,60.99,60.45,60.5,15894.0,60.63,60.99,60.45,60.5,15894.0
2016-08-03 10:00:00,60.5,60.58,60.29,60.53,15730.0,60.5,60.58,60.29,60.53,15730.0
2016-08-03 10:30:00,60.46,60.67,60.44,60.52,5930.0,60.46,60.67,60.44,60.52,5930.0
2016-08-03 11:00:00,60.53,60.86,60.51,60.81,6577.0,60.53,60.86,60.51,60.81,6577.0
2016-08-03 11:30:00,60.81,60.89,60.76,60.86,5882.0,60.81,60.89,60.76,60.86,5882.0
2016-08-03 12:00:00,60.82,60.88,60.76,60.79,5200.0,60.82,60.88,60.76,60.79,5200.0
2016-08-03 12:30:00,60.81,60.87,60.72,60.72,15209.0,60.81,60.87,60.72,60.72,15209.0
2016-08-03 13:00:00,60.75,60.8,60.53,60.58,12500.0,60.75,60.8,60.53,60.58,12500.0
2016-08-03 13:30:00,60.56,60.68,60.52,60.61,6772.0,60.56,60.68,60.52,60.61,6772.0
2016-08-03 14:00:00,60.69,60.81,60.64,60.64,12834.0,60.69,60.81,60.64,60.64,12834.0
2016-08-03 14:30:00,60.64,60.74,60.58,60.67,9220.0,60.64,60.74,60.58,60.67,9220.0
2016-08-03 15:00:00,60.66,60.96,60.63,60.94,16952.0,60.66,60.96,60.63,60.94,16952.0
2016-08-03 15:30:00,60.93,60.98,60.86,60.95,38784.0,60.93,60.98,60.86,60.95,38784.0
2016-08-04 09:30:00,60.97,61.24,60.8,61.01,6366.0,60.97,61.24,60.8,61.01,6366.0
2016-08-04 10:00:00,61.0,61.0,60.56,60.79,10192.0,61.0,61.0,60.56,60.79,10192.0
2016-08-04 10:30:00,60.83,61.3,60.83,61.11,10944.0,60.83,61.3,60.83,61.11,10944.0
2016-08-04 11:00:00,61.09,61.1,60.82,60.97,9100.0,61.09,61.1,60.82,60.97,9100.0
2016-08-04 11:30:00,60.94,61.11,60.9,61.11,6825.0,60.94,61.11,60.9,61.11,6825.0
2016-08-04 12:00:00,61.08,61.29,61.07,61.23,15837.0,61.08,61.29,61.07,61.23,15837.0
2016-08-04 12:30:00,61.24,61.28,61.14,61.25,6210.0,61.24,61.28,61.14,61.25,6210.0
2016-08-04 13:00:00,61.2,61.2,60.94,60.99,9191.0,61.2,61.2,60.94,60.99,9191.0
2016-08-04 13:30:00,60.98,61.09,60.85,61.09,7600.0,60.98,61.09,60.85,61.09,7600.0
2016-08-04 14:00:00,61.11,61.31,61.11,61.22,8804.0,61.11,61.31,61.11,61.22,8804.0
2016-08-04 14:30:00,61.2,61.27,61.2,61.2,6049.0,61.2,61.27,61.2,61.2,6049.0
2016-08-04 15:00:00,61.19,61.25,61.17,61.24,11078.0,61.19,61.25,61.17,61.24,11078.0
2016-08-04 15:30:00,61.24,61.42,61.17,61.33,70740.0,61.24,61.42,61.17,61.33,70740.0
2016-08-05 09:30:00,60.94,61.79,60.94,61.79,16895.0,60.94,61.79,60.94,61.79,16895.0
2016-08-05 10:00:00,61.79,61.81,61.34,61.36,9252.0,61.79,61.81,61.34,61.36,9252.0
2016-08-05 10:30:00,61.42,61.51,61.29,61.45,6800.0,61.42,61.51,61.29,61.45,6800.0
2016-08-05 11:00:00,61.44,61.47,61.12,61.12,8638.0,61.44,61.47,61.12,61.12,8638.0
2016-08-05 11:30:00,61.18,61.31,61.18,61.31,6800.0,61.18,61.31,61.18,61.31,6800.0
2016-08-05 12:00:00,61.31,61.45,61.28,61.44,4818.0,61.31,61.45,61.28,61.44,4818.0
2016-08-05 12:30:00,61.45,61.51,61.44,61.47,2100.0,61.45,61.51,61.44,61.47,2100.0
2016-08-05 13:00:00,61.5,61.51,61.37,61.39,6900.0,61.5,61.51,61.37,61.39,6900.0
2016-08-05 13:30:00,61.43,61.48,61.31,61.35,10321.0,61.43,61.48,61.31,61.35,10321.0
2016-08-05 14:00:00,61.35,61.45,61.33,61.4,9704.0,61.35,61.45,61.33,61.4,9704.0
2016-08-05 14:30:00,61.39,61.46,61.38,61.41,9007.0,61.39,61.46,61.38,61.41,9007.0
2016-08-05 15:00:00,61.42,61.55,61.41,61.55,10063.0,61.42,61.55,61.41,61.55,10063.0
2016-08-05 15:30:00,61.55,61.57,61.43,61.52,28623.0,61.55,61.57,61.43,61.52,28623.0
2016-08-08 09:30:00,61.67,61.97,61.13,61.18,9432.0,61.67,61.97,61.13,61.18,9432.0
2016-08-08 10:00:00,61.15,61.25,60.98,61.16,5763.0,61.15,61.25,60.98,61.16,5763.0
2016-08-08 10:30:00,61.2,61.44,61.14,61.44,5965.0,61.2,61.44,61.14,61.44,5965.0
2016-08-08 11:00:00,61.44,61.48,61.17,61.23,7800.0,61.44,61.48,61.17,61.23,7800.0
2016-08-08 11:30:00,61.24,61.31,61.17,61.22,4300.0,61.24,61.31,61.17,61.22,4300.0
2016-08-08 12:00:00,61.24,61.29,61.14,61.2,5489.0,61.24,61.29,61.14,61.2,5489.0
2016-08-08 12:30:00,61.18,61.31,61.15,61.26,5210.0,61.18,61.31,61.15,61.26,5210.0
2016-08-08 13:00:00,61.25,61.42,61.25,61.4,4800.0,61.25,61.42,61.25,61.4,4800.0
2016-08-08 13:30:00,61.42,61.47,61.3,61.32,6200.0,61.42,61.47,61.3,61.32,6200.0
2016-08-08 14:00:00,61.3,61.3,61.09,61.11,17493.0,61.3,61.3,61.09,61.11,17493.0
2016-08-08 14:30:00,61.07,61.28,61.04,61.23,5943.0,61.07,61.28,61.04,61.23,5943.0
2016-08-08 15:00:00,61.22,61.22,61.04,61.05,14103.0,61.22,61.22,61.04,61.05,14103.0
2016-08-08 15:30:00,61.07,61.18,61.06,61.13,30804.0,61.07,61.18,61.06,61.13,30804.0
2016-08-09 09:30:00,61.0,61.33,60.96,61.1,4448.0,61.0,61.33,60.96,61.1,4448.0
2016-08-09 10:00:00,61.09,61.39,61.02,61.28,7510.0,61.09,61.39,61.02,61.28,7510.0
2016-08-09 10:30:00,61.23,61.46,61.23,61.45,11757.0,61.23,61.46,61.23,61.45,11757.0
2016-08-09 11:00:00,61.53,61.75,61.49,61.64,16400.0,61.53,61.75,61.49,61.64,16400.0
2016-08-09 11:30:00,61.66,61.67,61.56,61.57,6139.0,61.66,61.67,61.56,61.57,6139.0
2016-08-09 12:00:00,61.54,61.61,61.34,61.39,7386.0,61.54,61.61,61.34,61.39,7386.0
2016-08-09 12:30:00,61.37,61.4,61.33,61.35,4800.0,61.37,61.4,61.33,61.35,4800.0
2016-08-09 13:00:00,61.32,61.45,61.32,61.4,6836.0,61.32,61.45,61.32,61.4,6836.0
2016-08-09 13:30:00,61.39,61.49,61.36,61.42,6400.0,61.39,61.49,61.36,61.42,6400.0
2016-08-09 14:00:00,61.42,61.44,61.32,61.34,6655.0,61.42,61.44,61.32,61.34,6655.0
2016-08-09 14:30:00,61.34,61.42,61.33,61.42,8000.0,61.34,61.42,61.33,61.42,8000.0
2016-08-09 15:00:00,61.42,61.42,61.33,61.42,7711.0,61.42,61.42,61.33,61.42,7711.0
2016-08-09 15:30:00,61.41,61.41,61.31,61.38,15308.0,61.41,61.41,61.31,61.38,15308.0
2016-08-10 09:30:00,61.28,61.28,61.06,61.14,4516.0,61.28,61.28,61.06,61.14,4516.0
2016-08-10 10:00:00,61.15,61.21,61.0,61.1,19341.0,61.15,61.21,61.0,61.1,19341.0
2016-08-10 10:30:00,61.08,61.26,61.06,61.22,3649.0,61.08,61.26,61.06,61.22,3649.0
2016-08-10 11:00:00,61.19,61.21,60.84,60.92,5900.0,61.19,61.21,60.84,60.92,5900.0
2016-08-10 11:30:00,60.92,60.93,60.79,60.92,3698.0,60.92,60.93,60.79,60.92,3698.0
2016-08-10 12:00:00,60.89,61.19,60.89,61.09,4100.0,60.89,61.19,60.89,61.09,4100.0
2016-08-10 12:30:00,61.12,61.36,61.08,61.3,4351.0,61.12,61.36,61.08,61.3,4351.0
2016-08-10 13:00:00,61.28,61.31,61.17,61.19,2032.0,61.28,61.31,61.17,61.19,2032.0
2016-08-10 13:30:00,61.23,61.33,61.23,61.27,4149.0,61.23,61.33,61.23,61.27,4149.0
2016-08-10 14:00:00,61.26,61.35,61.22,61.22,7088.0,61.26,61.35,61.22,61.22,7088.0
2016-08-10 14:30:00,61.24,61.26,61.19,61.25,5681.0,61.24,61.26,61.19,61.25,5681.0
2016-08-10 15:00:00,61.22,61.44,61.2,61.33,23219.0,61.22,61.44,61.2,61.33,23219.0
2016-08-10 15:30:00,61.31,61.38,61.25,61.36,21399.0,61.31,61.38,61.25,61.36,21399.0
2016-08-11 09:30:00,61.6,61.92,61.6,61.66,9698.0,61.6,61.92,61.6,61.66,9698.0
2016-08-11 10:00:00,61.68,61.8,61.53,61.53,3560.0,61.68,61.8,61.53,61.53,3560.0
2016-08-11 10:30:00,61.53,61.69,61.51,61.56,1200.0,61.53,61.69,61.51,61.56,1200.0
2016-08-11 11:00:00,61.59,61.59,61.48,61.51,2650.0,61.59,61.59,61.48,61.51,2650.0
2016-08-11 11:30:00,61.61,61.95,61.61,61.95,6725.0,61.61,61.95,61.61,61.95,6725.0
2016-08-11 12:00:00,61.92,62.19,61.91,62.18,9078.0,61.92,62.19,61.91,62.18,9078.0
2016-08-11 12:30:00,62.16,62.18,62.09,62.17,5269.0,62.16,62.18,62.09,62.17,5269.0
2016-08-11 13:00:00,62.16,62.3,62.16,62.2,6175.0,62.16,62.3,62.16,62.2,6175.0
2016-08-11 13:30:00,62.17,62.24,62.16,62.16,2400.0,62.17,62.24,62.16,62.16,2400.0
2016-08-11 14:00:00,62.15,62.15,61.99,62.02,4531.0,62.15,62.15,61.99,62.02,4531.0
2016-08-11 14:30:00,61.98,61.99,61.84,61.85,4404.0,61.98,61.99,61.84,61.85,4404.0
2016-08-11 15:00:00,61.88,61.91,61.84,61.9,1500.0,61.88,61.91,61.84,61.9,1500.0
2016-08-11 15:30:00,61.87,61.93,61.81,61.83,16329.0,61.87,61.93,61.81,61.83,16329.0
2016-08-12 09:30:00,61.73,61.81,61.54,61.71,2537.0,61.73,61.81,61.54,61.71,2537.0
2016-08-12 10:00:00,61.84,61.84,61.57,61.67,2126.0,61.84,61.84,61.57,61.67,2126.0
2016-08-12 10:30:00,61.57,61.84,61.55,61.75,4235.0,61.57,61.84,61.55,61.75,4235.0
2016-08-12 11:00:00,61.8,61.86,61.75,61.77,2000.0,61.8,61.86,61.75,61.77,2000.0
2016-08-12 11:30:00,61.85,61.85,61.72,61.73,2392.0,61.85,61.85,61.72,61.73,2392.0
2016-08-12 12:00:00,61.76,61.87,61.67,61.67,2600.0,61.76,61.87,61.67,61.67,2600.0
2016-08-12 12:30:00,61.72,61.81,61.68,61.75,2200.0,61.72,61.81,61.68,61.75,2200.0
2016-08-12 13:00:00,61.78,61.8,61.64,61.76,3350.0,61.78,61.8,61.64,61.76,3350.0
2016-08-12 13:30:00,61.78,61.84,61.75,61.82,2810.0,61.78,61.84,61.75,61.82,2810.0
2016-08-12 14:00:00,61.81,61.91,61.76,61.89,3200.0,61.81,61.91,61.76,61.89,3200.0
2016-08-12 14:30:00,61.89,61.93,61.86,61.89,2800.0,61.89,61.93,61.86,61.89,2800.0
2016-08-12 15:00:00,61.89,61.94,61.86,61.91,6391.0,61.89,61.94,61.86,61.91,6391.0
2016-08-12 15:30:00,61.91,61.94,61.79,61.82,30926.0,61.91,61.94,61.79,61.82,30926.0
2016-08-15 09:30:00,62.04,62.41,61.81,61.84,15794.0,62.04,62.41,61.81,61.84,15794.0
2016-08-15 10:00:00,61.93,62.14,61.75,61.9,17112.0,61.93,62.14,61.75,61.9,17112.0
2016-08-15 10:30:00,61.84,61.88,61.62,61.63,27300.0,61.84,61.88,61.62,61.63,27300.0
2016-08-15 11:00:00,61.68,61.88,61.55,61.83,28574.0,61.68,61.88,61.55,61.83,28574.0
2016-08-15 11:30:00,61.86,61.95,61.63,61.74,12878.0,61.86,61.95,61.63,61.74,12878.0
2016-08-15 12:00:00,61.74,61.84,61.72,61.83,10416.0,61.74,61.84,61.72,61.83,10416.0
2016-08-15 12:30:00,61.87,62.07,61.87,62.04,4304.0,61.87,62.07,61.87,62.04,4304.0
2016-08-15 13:00:00,62.07,62.17,62.06,62.17,3300.0,62.07,62.17,62.06,62.17,3300.0
2016-08-15 13:30:00,62.19,62.3,62.17,62.17,4052.0,62.19,62.3,62.17,62.17,4052.0
2016-08-15 14:00:00,62.16,62.29,62.1,62.18,7898.0,62.16,62.29,62.1,62.18,7898.0
2016-08-15 14:30:00,62.22,62.33,62.13,62.27,7731.0,62.22,62.33,62.13,62.27,7731.0
2016-08-15 15:00:00,62.27,62.32,61.79,61.94,35561.0,62.27,62.32,61.79,61.94,35561.0
2016-08-15 15:30:00,61.91,62.04,61.79,61.87,89933.0,61.91,62.04,61.79,61.87,89933.0
2016-08-16 09:30:00,61.66,62.07,61.46,61.47,7683.0,61.66,62.07,61.46,61.47,7683.0
2016-08-16 10:00:00,61.54,61.58,60.97,60.97,10558.0,61.54,61.58,60.97,60.97,10558.0
2016-08-16 10:30:00,60.92,61.1,60.65,60.71,18602.0,60.92,61.1,60.65,60.71,18602.0
2016-08-16 11:00:00,60.68,60.82,60.54,60.76,14757.0,60.68,60.82,60.54,60.76,14757.0
2016-08-16 11:30:00,60.76,60.77,60.6,60.75,11358.0,60.76,60.77,60.6,60.75,11358.0
2016-08-16 12:00:00,60.77,60.8,60.66,60.68,9595.0,60.77,60.8,60.66,60.68,9595.0
2016-08-16 12:30:00,60.66,61.02,60.64,61.02,13089.0,60.66,61.02,60.64,61.02,13089.0
2016-08-16 13:00:00,61.06,61.12,60.81,61.12,22393.0,61.06,61.12,60.81,61.12,22393.0
2016-08-16 13:30:00,61.11,61.2,60.95,61.15,14700.0,61.11,61.2,60.95,61.15,14700.0
2016-08-16 14:00:00,61.16,61.24,60.93,60.94,13995.0,61.16,61.24,60.93,60.94,13995.0
2016-08-16 14:30:00,60.99,61.08,60.98,61.07,9115.0,60.99,61.08,60.98,61.07,9115.0
2016-08-16 15:00:00,61.02,61.15,60.97,61.1,15914.0,61.02,61.15,60.97,61.1,15914.0
2016-08-16 15:30:00,61.07,61.14,60.86,60.93,48453.0,61.07,61.14,60.86,60.93,48453.0
2016-08-17 09:30:00,60.96,61.28,60.67,61.17,3084.0,60.96,61.28,60.67,61.17,3084.0
2016-08-17 10:00:00,61.13,61.13,60.6,60.6,5700.0,61.13,61.13,60.6,60.6,5700.0
2016-08-17 10:30:00,60.61,60.77,60.5,60.5,7252.0,60.61,60.77,60.5,60.5,7252.0
2016-08-17 11:00:00,60.47,60.47,60.21,60.23,12689.0,60.47,60.47,60.21,60.23,12689.0
2016-08-17 11:30:00,60.25,60.28,60.04,60.26,27113.0,60.25,60.28,60.04,60.26,27113.0
2016-08-17 12:00:00,60.2,60.52,60.2,60.5,3200.0,60.2,60.52,60.2,60.5,3200.0
2016-08-17 12:30:00,60.47,60.6,60.4,60.53,6422.0,60.47,60.6,60.4,60.53,6422.0
2016-08-17 13:00:00,60.54,60.6,60.5,60.51,4714.0,60.54,60.6,60.5,60.51,4714.0
2016-08-17 13:30:00,60.52,60.61,60.44,60.46,7693.0,60.52,60.61,60.44,60.46,7693.0
2016-08-17 14:00:00,60.44,60.56,60.41,60.56,10498.0,60.44,60.56,60.41,60.56,10498.0
2016-08-17 14:30:00,60.5,60.58,60.41,60.45,11795.0,60.5,60.58,60.41,60.45,11795.0
2016-08-17 15:00:00,60.47,60.56,60.42,60.53,8835.0,60.47,60.56,60.42,60.53,8835.0
2016-08-17 15:30:00,60.53,60.55,60.38,60.51,26827.0,60.53,60.55,60.38,60.51,26827.0
2016-08-18 09:30:00,60.58,60.89,60.49,60.84,25240.0,60.58,60.89,60.49,60.84,25240.0
2016-08-18 10:00:00,60.74,60.98,60.65,60.95,7495.0,60.74,60.98,60.65,60.95,7495.0
2016-08-18 10:30:00,60.96,61.16,60.93,60.96,4700.0,60.96,61.16,60.93,60.96,4700.0
2016-08-18 11:00:00,60.89,61.1,60.83,61.0,12221.0,60.89,61.1,60.83,61.0,12221.0
2016-08-18 11:30:00,61.09,61.17,61.02,61.12,9305.0,61.09,61.17,61.02,61.12,9305.0
2016-08-18 12:00:00,61.18,61.21,61.05,61.08,18849.0,61.18,61.21,61.05,61.08,18849.0
2016-08-18 12:30:00,61.08,61.17,61.07,61.15,18348.0,61.08,61.17,61.07,61.15,18348.0
2016-08-18 13:00:00,61.13,61.27,61.08,61.27,42875.0,61.13,61.27,61.08,61.27,42875.0
2016-08-18 13:30:00,61.28,61.56,61.28,61.53,15000.0,61.28,61.56,61.28,61.53,15000.0
2016-08-18 14:00:00,61.52,61.59,61.48,61.49,47099.0,61.52,61.59,61.48,61.49,47099.0
2016-08-18 14:30:00,61.5,61.52,61.43,61.48,9000.0,61.5,61.52,61.43,61.48,9000.0
2016-08-18 15:00:00,61.47,61.64,61.43,61.58,31903.0,61.47,61.64,61.43,61.58,31903.0
2016-08-18 15:30:00,61.58,61.61,61.46,61.48,48967.0,61.58,61.61,61.46,61.48,48967.0
2016-08-19 09:30:00,61.48,62.59,61.48,61.74,7245.0,61.48,62.59,61.48,61.74,7245.0
2016-08-19 10:00:00,61.73,61.94,61.68,61.94,32412.0,61.73,61.94,61.68,61.94,32412.0
2016-08-19 10:30:00,61.95,61.95,61.77,61.78,4911.0,61.95,61.95,61.77,61.78,4911.0
2016-08-19 11:00:00,61.71,62.0,61.7,62.0,14179.0,61.71,62.0,61.7,62.0,14179.0
2016-08-19 11:30:00,62.01,62.13,61.98,62.09,7375.0,62.01,62.13,61.98,62.09,7375.0
2016-08-19 12:00:00,62.1,62.2,62.07,62.11,25400.0,62.1,62.2,62.07,62.11,25400.0
2016-08-19 12:30:00,62.11,62.26,61.96,62.13,45219.0,62.11,62.26,61.96,62.13,45219.0
2016-08-19 13:00:00,62.08,62.14,61.98,62.01,48684.0,62.08,62.14,61.98,62.01,48684.0
2016-08-19 13:30:00,62.0,62.03,61.95,61.97,17776.0,62.0,62.03,61.95,61.97,17776.0
2016-08-19 14:00:00,61.98,62.04,61.97,61.99,34912.0,61.98,62.04,61.97,61.99,34912.0
2016-08-19 14:30:00,62.0,62.18,61.98,62.18,37590.0,62.0,62.18,61.98,62.18,37590.0
2016-08-19 15:00:00,62.18,62.4,62.14,62.27,15785.0,62.18,62.4,62.14,62.27,15785.0
2016-08-19 15:30:00,62.28,62.3,62.19,62.2,35034.0,62.28,62.3,62.19,62.2,35034.0
2016-08-22 09:30:00,62.0,62.32,61.99,62.05,9243.0,62.0,62.32,61.99,62.05,9243.0
2016-08-22 10:00:00,62.07,62.33,61.97,62.23,34403.0,62.07,62.33,61.97,62.23,34403.0
2016-08-22 10:30:00,62.2,62.25,61.87,61.87,28202.0,62.2,62.25,61.87,61.87,28202.0
2016-08-22 11:00:00,61.93,61.97,61.55,61.59,12492.0,61.93,61.97,61.55,61.59,12492.0
2016-08-22 11:30:00,61.58,61.74,61.53,61.55,14594.0,61.58,61.74,61.53,61.55,14594.0
2016-08-22 12:00:00,61.54,61.64,61.24,61.48,15070.0,61.54,61.64,61.24,61.48,15070.0
2016-08-22 12:30:00,61.49,61.49,61.19,61.32,16161.0,61.49,61.49,61.19,61.32,16161.0
2016-08-22 13:00:00,61.33,61.41,61.23,61.34,12200.0,61.33,61.41,61.23,61.34,12200.0
2016-08-22 13:30:00,61.33,61.7,61.3,61.68,14050.0,61.33,61.7,61.3,61.68,14050.0
2016-08-22 14:00:00,61.65,61.69,61.52,61.52,11302.0,61.65,61.69,61.52,61.52,11302.0
2016-08-22 14:30:00,61.53,61.64,61.45,61.52,9172.0,61.53,61.64,61.45,61.52,9172.0
2016-08-22 15:00:00,61.5,61.77,61.5,61.77,21236.0,61.5,61.77,61.5,61.77,21236.0
2016-08-22 15:30:00,61.77,61.84,61.68,61.82,40678.0,61.77,61.84,61.68,61.82,40678.0
2016-08-23 09:30:00,62.25,62.62,61.99,62.22,9712.0,62.25,62.62,61.99,62.22,9712.0
2016-08-23 10:00:00,62.32,62.32,61.97,62.02,9273.0,62.32,62.32,61.97,62.02,9273.0
2016-08-23 10:30:00,62.01,62.06,61.93,62.02,17553.0,62.01,62.06,61.93,62.02,17553.0
2016-08-23 11:00:00,62.03,62.08,61.98,62.08,6198.0,62.03,62.08,61.98,62.08,6198.0
2016-08-23 11:30:00,62.12,62.18,62.05,62.16,10907.0,62.12,62.18,62.05,62.16,10907.0
2016-08-23 12:00:00,62.12,62.28,62.1,62.21,15400.0,62.12,62.28,62.1,62.21,15400.0
2016-08-23 12:30:00,62.17,62.36,62.13,62.33,20053.0,62.17,62.36,62.13,62.33,20053.0
2016-08-23 13:00:00,62.31,62.43,62.3,62.34,18540.0,62.31,62.43,62.3,62.34,18540.0
2016-08-23 13:30:00,62.33,62.58,62.33,62.57,4913.0,62.33,62.58,62.33,62.57,4913.0
2016-08-23 14:00:00,62.57,62.83,62.54,62.71,8878.0,62.57,62.83,62.54,62.71,8878.0
2016-08-23 14:30:00,62.68,62.75,62.63,62.65,3514.0,62.68,62.75,62.63,62.65,3514.0
2016-08-23 15:00:00,62.66,62.74,62.6,62.62,11059.0,62.66,62.74,62.6,62.62,11059.0
2016-08-23 15:30:00,62.59,62.7,62.58,62.66,29638.0,62.59,62.7,62.58,62.66,29638.0
2016-08-24 09:30:00,62.47,62.82,62.45,62.51,1764.0,62.47,62.82,62.45,62.51,1764.0
2016-08-24 10:00:00,62.49,62.58,62.42,62.43,1450.0,62.49,62.58,62.42,62.43,1450.0
2016-08-24 10:30:00,62.37,62.47,62.37,62.47,1588.0,62.37,62.47,62.37,62.47,1588.0
2016-08-24 11:00:00,62.49,62.57,62.39,62.46,3541.0,62.49,62.57,62.39,62.46,3541.0
2016-08-24 11:30:00,62.46,62.51,62.4,62.45,1900.0,62.46,62.51,62.4,62.45,1900.0
2016-08-24 12:00:00,62.45,62.56,62.43,62.5,9703.0,62.45,62.56,62.43,62.5,9703.0
2016-08-24 12:30:00,62.47,62.51,62.42,62.51,3500.0,62.47,62.51,62.42,62.51,3500.0
2016-08-24 13:00:00,62.5,62.51,62.44,62.5,6439.0,62.5,62.51,62.44,62.5,6439.0
2016-08-24 13:30:00,62.5,62.51,62.44,62.46,7510.0,62.5,62.51,62.44,62.46,7510.0
2016-08-24 14:00:00,62.45,62.54,62.37,62.54,18813.0,62.45,62.54,62.37,62.54,18813.0
2016-08-24 14:30:00,62.53,62.76,62.51,62.59,10480.0,62.53,62.76,62.51,62.59,10480.0
2016-08-24 15:00:00,62.6,62.65,62.35,62.39,11410.0,62.6,62.65,62.35,62.39,11410.0
2016-08-24 15:30:00,62.37,62.5,62.24,62.34,41073.0,62.37,62.5,62.24,62.34,41073.0
2016-08-25 09:30:00,62.28,62.79,62.18,62.18,8125.0,62.28,62.79,62.18,62.18,8125.0
2016-08-25 10:00:00,62.19,62.29,62.05,62.24,18038.0,62.19,62.29,62.05,62.24,18038.0
2016-08-25 10:30:00,62.25,62.27,62.09,62.19,13188.0,62.25,62.27,62.09,62.19,13188.0
2016-08-25 11:00:00,62.21,62.46,62.16,62.38,13378.0,62.21,62.46,62.16,62.38,13378.0
2016-08-25 11:30:00,62.4,62.47,62.3,62.34,7238.0,62.4,62.47,62.3,62.34,7238.0
2016-08-25 12:00:00,62.36,62.46,62.33,62.36,5643.0,62.36,62.46,62.33,62.36,5643.0
2016-08-25 12:30:00,62.44,62.59,62.42,62.45,5300.0,62.44,62.59,62.42,62.45,5300.0
2016-08-25 13:00:00,62.46,62.59,62.39,62.59,9515.0,62.46,62.59,62.39,62.59,9515.0
2016-08-25 13:30:00,62.59,62.65,62.41,62.56,9923.0,62.59,62.65,62.41,62.56,9923.0
2016-08-25 14:00:00,62.61,62.76,62.47,62.76,10774.0,62.61,62.76,62.47,62.76,10774.0
2016-08-25 14:30:00,62.74,62.77,62.56,62.58,7730.0,62.74,62.77,62.56,62.58,7730.0
2016-08-25 15:00:00,62.59,62.7,62.5,62.62,11957.0,62.59,62.7,62.5,62.62,11957.0
2016-08-25 15:30:00,62.62,62.85,62.62,62.85,33546.0,62.62,62.85,62.62,62.85,33546.0
2016-08-26 09:30:00,62.73,62.92,62.45,62.47,8044.0,62.73,62.92,62.45,62.47,8044.0
2016-08-26 10:00:00,62.45,62.76,62.37,62.54,8093.0,62.45,62.76,62.37,62.54,8093.0
2016-08-26 10:30:00,62.6,62.69,62.56,62.6,9232.0,62.6,62.69,62.56,62.6,9232.0
2016-08-26 11:00:00,62.56,62.82,62.48,62.82,8113.0,62.56,62.82,62.48,62.82,8113.0
2016-08-26 11:30:00,62.79,62.88,62.38,62.39,6609.0,62.79,62.88,62.38,62.39,6609.0
2016-08-26 12:00:00,62.31,62.34,62.11,62.14,4750.0,62.31,62.34,62.11,62.14,4750.0
2016-08-26 12:30:00,62.12,62.36,62.11,62.32,4956.0,62.12,62.36,62.11,62.32,4956.0
2016-08-26 13:00:00,62.35,62.45,62.32,62.35,7450.0,62.35,62.45,62.32,62.35,7450.0
2016-08-26 13:30:00,62.35,62.37,62.27,62.28,9314.0,62.35,62.37,62.27,62.28,9314.0
2016-08-26 14:00:00,62.27,62.33,62.21,62.23,12452.0,62.27,62.33,62.21,62.23,12452.0
2016-08-26 14:30:00,62.2,62.25,62.1,62.18,7400.0,62.2,62.25,62.1,62.18,7400.0
2016-08-26 15:00:00,62.15,62.46,62.15,62.41,12022.0,62.15,62.46,62.15,62.41,12022.0
2016-08-26 15:30:00,62.36,62.64,62.36,62.58,20264.0,62.36,62.64,62.36,62.58,20264.0
2016-08-29 09:30:00,62.7,63.0,62.7,62.83,2147.0,62.7,63.0,62.7,62.83,2147.0
2016-08-29 10:00:00,62.71,62.77,62.56,62.6,2987.0,62.71,62.77,62.56,62.6,2987.0
2016-08-29 10:30:00,62.61,62.81,62.5,62.71,6361.0,62.61,62.81,62.5,62.71,6361.0
2016-08-29 11:00:00,62.7,62.8,62.66,62.77,9997.0,62.7,62.8,62.66,62.77,9997.0
2016-08-29 11:30:00,62.77,63.1,62.75,63.0,14075.0,62.77,63.1,62.75,63.0,14075.0
2016-08-29 12:00:00,63.03,63.11,62.97,63.04,10340.0,63.03,63.11,62.97,63.04,10340.0
2016-08-29 12:30:00,63.05,63.25,62.96,63.09,9532.0,63.05,63.25,62.96,63.09,9532.0
2016-08-29 13:00:00,63.1,63.21,63.1,63.21,8381.0,63.1,63.21,63.1,63.21,8381.0
2016-08-29 13:30:00,63.21,63.32,63.2,63.23,10673.0,63.21,63.32,63.2,63.23,10673.0
2016-08-29 14:00:00,63.22,63.22,62.84,62.84,21630.0,63.22,63.22,62.84,62.84,21630.0
2016-08-29 14:30:00,62.84,62.98,62.81,62.96,16937.0,62.84,62.98,62.81,62.96,16937.0
2016-08-29 15:00:00,62.96,62.96,62.77,62.88,10414.0,62.96,62.96,62.77,62.88,10414.0
2016-08-29 15:30:00,62.89,62.91,62.81,62.88,23291.0,62.89,62.91,62.81,62.88,23291.0
2016-08-30 09:30:00,62.82,62.93,62.41,62.45,15558.0,62.82,62.93,62.41,62.45,15558.0
2016-08-30 10:00:00,62.47,62.55,62.27,62.29,6705.0,62.47,62.55,62.27,62.29,6705.0
2016-08-30 10:30:00,62.33,62.37,62.2,62.34,19086.0,62.33,62.37,62.2,62.34,19086.0
2016-08-30 11:00:00,62.33,62.47,62.26,62.33,13600.0,62.33,62.47,62.26,62.33,13600.0
2016-08-30 11:30:00,62.31,62.31,62.17,62.2,13355.0,62.31,62.31,62.17,62.2,13355.0
2016-08-30 12:00:00,62.19,62.25,62.14,62.16,7295.0,62.19,62.25,62.14,62.16,7295.0
2016-08-30 12:30:00,62.16,62.19,62.0,62.03,11272.0,62.16,62.19,62.0,62.03,11272.0
2016-08-30 13:00:00,62.03,62.04,61.93,61.99,26300.0,62.03,62.04,61.93,61.99,26300.0
2016-08-30 13:30:00,61.99,62.04,61.92,62.0,10775.0,61.99,62.04,61.92,62.0,10775.0
2016-08-30 14:00:00,61.99,62.0,61.78,61.85,10784.0,61.99,62.0,61.78,61.85,10784.0
2016-08-30 14:30:00,61.86,61.86,61.77,61.85,18092.0,61.86,61.86,61.77,61.85,18092.0
2016-08-30 15:00:00,61.84,62.16,61.79,62.16,31408.0,61.84,62.16,61.79,62.16,31408.0
2016-08-30 15:30:00,62.14,62.27,62.14,62.23,41479.0,62.14,62.27,62.14,62.23,41479.0
2016-08-31 09:30:00,62.28,62.54,61.65,62.1,32360.0,62.28,62.54,61.65,62.1,32360.0
2016-08-31 10:00:00,62.24,62.26,61.73,61.82,23718.0,62.24,62.26,61.73,61.82,23718.0
2016-08-31 10:30:00,61.74,61.74,61.43,61.5,23850.0,61.74,61.74,61.43,61.5,23850.0
2016-08-31 11:00:00,61.55,61.57,61.34,61.48,21669.0,61.55,61.57,61.34,61.48,21669.0
2016-08-31 11:30:00,61.5,61.53,61.34,61.44,26705.0,61.5,61.53,61.34,61.44,26705.0
2016-08-31 12:00:00,61.47,61.5,61.28,61.3,20203.0,61.47,61.5,61.28,61.3,20203.0
2016-08-31 12:30:00,61.31,61.6,61.14,61.5,20791.0,61.31,61.6,61.14,61.5,20791.0
2016-08-31 13:00:00,61.5,61.5,61.28,61.41,18494.0,61.5,61.5,61.28,61.41,18494.0
2016-08-31 13:30:00,61.45,61.51,61.35,61.43,22240.0,61.45,61.51,61.35,61.43,22240.0
2016-08-31 14:00:00,61.44,61.7,61.4,61.57,39497.0,61.44,61.7,61.4,61.57,39497.0
2016-08-31 14:30:00,61.55,61.58,61.32,61.46,26245.0,61.55,61.58,61.32,61.46,26245.0
2016-08-31 15:00:00,61.46,61.54,61.4,61.51,54675.0,61.46,61.54,61.4,61.51,54675.0
2016-08-31 15:30:00,61.51,61.68,61.36,61.52,103700.0,61.51,61.68,61.36,61.52,103700.0
2016-09-01 09:30:00,61.35,61.61,61.28,61.48,20133.0,61.35,61.61,61.28,61.48,20133.0
2016-09-01 10:00:00,61.42,61.63,61.24,61.37,50556.0,61.42,61.63,61.24,61.37,50556.0
2016-09-01 10:30:00,61.37,61.37,61.02,61.13,14896.0,61.37,61.37,61.02,61.13,14896.0
2016-09-01 11:00:00,61.05,61.29,60.97,61.22,26170.0,61.05,61.29,60.97,61.22,26170.0
2016-09-01 11:30:00,61.22,61.48,61.22,61.41,36085.0,61.22,61.48,61.22,61.41,36085.0
2016-09-01 12:00:00,61.41,61.45,61.21,61.37,34964.0,61.41,61.45,61.21,61.37,34964.0
2016-09-01 12:30:00,61.4,61.48,61.23,61.35,21226.0,61.4,61.48,61.23,61.35,21226.0
2016-09-01 13:00:00,61.34,61.54,61.34,61.41,38377.0,61.34,61.54,61.34,61.41,38377.0
2016-09-01 13:30:00,61.44,61.55,61.39,61.49,21670.0,61.44,61.55,61.39,61.49,21670.0
2016-09-01 14:00:00,61.49,61.54,61.41,61.5,22091.0,61.49,61.54,61.41,61.5,22091.0
2016-09-01 14:30:00,61.53,61.72,61.45,61.67,13743.0,61.53,61.72,61.45,61.67,13743.0
2016-09-01 15:00:00,61.66,61.67,61.53,61.64,15730.0,61.66,61.67,61.53,61.64,15730.0
2016-09-01 15:30:00,61.62,61.93,61.61,61.88,38090.0,61.62,61.93,61.61,61.88,38090.0
2016-09-02 09:30:00,62.22,62.76,62.04,62.76,19616.0,62.22,62.76,62.04,62.76,19616.0
2016-09-02 10:00:00,62.76,63.24,62.76,63.01,26984.0,62.76,63.24,62.76,63.01,26984.0
2016-09-02 10:30:00,63.05,63.09,62.61,62.66,13565.0,63.05,63.09,62.61,62.66,13565.0
2016-09-02 11:00:00,62.66,62.75,62.54,62.58,12940.0,62.66,62.75,62.54,62.58,12940.0
2016-09-02 11:30:00,62.58,62.77,62.56,62.66,11879.0,62.58,62.77,62.56,62.66,11879.0
2016-09-02 12:00:00,62.65,62.69,62.37,62.5,7431.0,62.65,62.69,62.37,62.5,7431.0
2016-09-02 12:30:00,62.51,62.58,62.43,62.54,7652.0,62.51,62.58,62.43,62.54,7652.0
2016-09-02 13:00:00,62.55,62.59,62.44,62.52,7129.0,62.55,62.59,62.44,62.52,7129.0
2016-09-02 13:30:00,62.49,62.58,62.33,62.52,6340.0,62.49,62.58,62.33,62.52,6340.0
2016-09-02 14:00:00,62.59,62.64,62.52,62.53,21736.0,62.59,62.64,62.52,62.53,21736.0
2016-09-02 14:30:00,62.53,62.58,62.49,62.52,56710.0,62.53,62.58,62.49,62.52,56710.0
2016-09-02 15:00:00,62.53,62.93,62.51,62.87,35152.0,62.53,62.93,62.51,62.87,35152.0
2016-09-02 15:30:00,62.86,63.01,62.81,63.0,60761.0,62.86,63.01,62.81,63.0,60761.0
2016-09-06 09:30:00,62.63,63.27,62.25,63.06,19250.0,62.63,63.27,62.25,63.06,19250.0
2016-09-06 10:00:00,63.0,63.04,62.82,62.99,16950.0,63.0,63.04,62.82,62.99,16950.0
2016-09-06 10:30:00,63.01,63.57,63.01,63.42,23165.0,63.01,63.57,63.01,63.42,23165.0
2016-09-06 11:00:00,63.41,63.42,63.22,63.29,18424.0,63.41,63.42,63.22,63.29,18424.0
2016-09-06 11:30:00,63.27,63.37,63.23,63.33,18265.0,63.27,63.37,63.23,63.33,18265.0
2016-09-06 12:00:00,63.36,63.36,63.0,63.07,24325.0,63.36,63.36,63.0,63.07,24325.0
2016-09-06 12:30:00,63.07,63.22,63.06,63.17,22344.0,63.07,63.22,63.06,63.17,22344.0
2016-09-06 13:00:00,63.15,63.15,63.0,63.02,27372.0,63.15,63.15,63.0,63.02,27372.0
2016-09-06 13:30:00,63.03,63.09,62.75,63.02,46268.0,63.03,63.09,62.75,63.02,46268.0
2016-09-06 14:00:00,63.02,63.09,62.99,63.04,24105.0,63.02,63.09,62.99,63.04,24105.0
2016-09-06 14:30:00,63.05,63.11,63.03,63.11,19943.0,63.05,63.11,63.03,63.11,19943.0
2016-09-06 15:00:00,63.1,63.3,63.08,63.28,27675.0,63.1,63.3,63.08,63.28,27675.0
2016-09-06 15:30:00,63.29,63.53,63.25,63.52,53644.0,63.29,63.53,63.25,63.52,53644.0
2016-09-07 09:30:00,63.74,63.83,63.47,63.82,11310.0,63.74,63.83,63.47,63.82,11310.0
2016-09-07 10:00:00,63.8,63.95,63.66,63.75,25759.0,63.8,63.95,63.66,63.75,25759.0
2016-09-07 10:30:00,63.7,63.76,63.22,63.58,44786.0,63.7,63.76,63.22,63.58,44786.0
2016-09-07 11:00:00,63.52,63.89,63.45,63.89,232732.0,63.52,63.89,63.45,63.89,232732.0
2016-09-07 11:30:00,63.89,63.89,63.42,63.5,50956.0,63.89,63.89,63.42,63.5,50956.0
2016-09-07 12:00:00,63.53,63.65,63.45,63.48,33244.0,63.53,63.65,63.45,63.48,33244.0
2016-09-07 12:30:00,63.47,63.6,63.35,63.52,9667.0,63.47,63.6,63.35,63.52,9667.0
2016-09-07 13:00:00,63.48,63.55,63.26,63.36,43408.0,63.48,63.55,63.26,63.36,43408.0
2016-09-07 13:30:00,63.36,63.38,63.01,63.2,60732.0,63.36,63.38,63.01,63.2,60732.0
2016-09-07 14:00:00,63.21,63.63,63.17,63.54,98240.0,63.21,63.63,63.17,63.54,98240.0
2016-09-07 14:30:00,63.56,63.66,63.41,63.6,98056.0,63.56,63.66,63.41,63.6,98056.0
2016-09-07 15:00:00,63.6,63.61,63.43,63.49,61213.0,63.6,63.61,63.43,63.49,61213.0
2016-09-07 15:30:00,63.5,63.91,63.43,63.9,121570.0,63.5,63.91,63.43,63.9,121570.0
2016-09-08 09:30:00,63.17,63.17,62.02,62.75,138351.0,63.17,63.17,62.02,62.75,138351.0
2016-09-08 10:00:00,62.75,63.44,62.38,63.22,72775.0,62.75,63.44,62.38,63.22,72775.0
2016-09-08 10:30:00,63.16,63.73,63.04,63.32,67760.0,63.16,63.73,63.04,63.32,67760.0
2016-09-08 11:00:00,63.35,63.98,62.54,63.14,146473.0,63.35,63.98,62.54,63.14,146473.0
2016-09-08 11:30:00,63.1,63.39,62.35,62.71,188815.0,63.1,63.39,62.35,62.71,188815.0
2016-09-08 12:00:00,62.71,62.73,62.18,62.33,105398.0,62.71,62.73,62.18,62.33,105398.0
2016-09-08 12:30:00,62.33,62.4,61.6,61.6,132021.0,62.33,62.4,61.6,61.6,132021.0
2016-09-08 13:00:00,61.73,61.95,61.51,61.89,56188.0,61.73,61.95,61.51,61.89,56188.0
2016-09-08 13:30:00,61.87,61.88,61.59,61.81,44435.0,61.87,61.88,61.59,61.81,44435.0
2016-09-08 14:00:00,61.81,62.44,61.8,62.36,49109.0,61.81,62.44,61.8,62.36,49109.0
2016-09-08 14:30:00,62.35,62.51,62.15,62.41,74899.0,62.35,62.51,62.15,62.41,74899.0
2016-09-08 15:00:00,62.37,62.99,62.29,62.89,104457.0,62.37,62.99,62.29,62.89,104457.0
2016-09-08 15:30:00,62.84,62.94,62.37,62.59,171055.0,62.84,62.94,62.37,62.59,171055.0
2016-09-09 09:30:00,61.82,61.96,61.71,61.89,45861.0,61.82,61.96,61.71,61.89,45861.0
2016-09-09 10:00:00,61.83,61.97,61.65,61.95,40794.0,61.83,61.97,61.65,61.95,40794.0
2016-09-09 10:30:00,61.95,62.18,61.92,62.18,63279.0,61.95,62.18,61.92,62.18,63279.0
2016-09-09 11:00:00,62.18,62.59,62.18,62.59,46254.0,62.18,62.59,62.18,62.59,46254.0
2016-09-09 11:30:00,62.6,62.6,62.19,62.2,39100.0,62.6,62.6,62.19,62.2,39100.0
2016-09-09 12:00:00,62.2,62.28,62.08,62.15,33200.0,62.2,62.28,62.08,62.15,33200.0
2016-09-09 12:30:00,62.15,62.16,61.87,61.96,31418.0,62.15,62.16,61.87,61.96,31418.0
2016-09-09 13:00:00,61.95,61.95,61.57,61.77,21016.0,61.95,61.95,61.57,61.77,21016.0
2016-09-09 13:30:00,61.77,61.79,61.49,61.63,16427.0,61.77,61.79,61.49,61.63,16427.0
2016-09-09 14:00:00,61.63,61.69,61.49,61.68,15424.0,61.63,61.69,61.49,61.68,15424.0
2016-09-09 14:30:00,61.66,61.78,61.5,61.59,28092.0,61.66,61.78,61.5,61.59,28092.0
2016-09-09 15:00:00,61.55,61.66,61.39,61.62,30176.0,61.55,61.66,61.39,61.62,30176.0
2016-09-09 15:30:00,61.6,61.6,61.4,61.42,80127.0,61.6,61.6,61.4,61.42,80127.0
2016-09-12 09:30:00,61.01,61.48,60.81,61.39,29599.0,61.01,61.48,60.81,61.39,29599.0
2016-09-12 10:00:00,61.4,61.76,61.4,61.72,23877.0,61.4,61.76,61.4,61.72,23877.0
2016-09-12 10:30:00,61.74,61.8,61.31,61.52,25997.0,61.74,61.8,61.31,61.52,25997.0
2016-09-12 11:00:00,61.48,61.75,61.48,61.74,22523.0,61.48,61.75,61.48,61.74,22523.0
2016-09-12 11:30:00,61.76,61.98,61.67,61.79,17875.0,61.76,61.98,61.67,61.79,17875.0
2016-09-12 12:00:00,61.75,61.75,61.4,61.41,22500.0,61.75,61.75,61.4,61.41,22500.0
2016-09-12 12:30:00,61.42,61.76,61.4,61.71,25407.0,61.42,61.76,61.4,61.71,25407.0
2016-09-12 13:00:00,61.72,61.98,61.65,61.65,22529.0,61.72,61.98,61.65,61.65,22529.0
2016-09-12 13:30:00,61.67,61.82,61.46,61.81,7082.0,61.67,61.82,61.46,61.81,7082.0
2016-09-12 14:00:00,61.78,62.08,61.78,62.04,36614.0,61.78,62.08,61.78,62.04,36614.0
2016-09-12 14:30:00,62.07,62.21,62.03,62.16,18616.0,62.07,62.21,62.03,62.16,18616.0
2016-09-12 15:00:00,62.16,62.21,62.02,62.06,30044.0,62.16,62.21,62.02,62.06,30044.0
2016-09-12 15:30:00,62.06,62.22,62.02,62.12,53582.0,62.06,62.22,62.02,62.12,53582.0
2016-09-13 09:30:00,61.45,61.85,61.06,61.07,34839.0,61.45,61.85,61.06,61.07,34839.0
2016-09-13 10:00:00,61.04,61.39,60.88,61.16,21514.0,61.04,61.39,60.88,61.16,21514.0
2016-09-13 10:30:00,61.09,61.24,60.94,60.99,19929.0,61.09,61.24,60.94,60.99,19929.0
2016-09-13 11:00:00,61.0,61.05,60.8,60.81,24049.0,61.0,61.05,60.8,60.81,24049.0
2016-09-13 11:30:00,60.81,60.83,60.62,60.63,18851.0,60.81,60.83,60.62,60.63,18851.0
2016-09-13 12:00:00,60.68,60.85,60.59,60.66,10792.0,60.68,60.85,60.59,60.66,10792.0
2016-09-13 12:30:00,60.7,60.79,60.57,60.65,5700.0,60.7,60.79,60.57,60.65,5700.0
2016-09-13 13:00:00,60.64,61.06,60.6,61.04,10524.0,60.64,61.06,60.6,61.04,10524.0
2016-09-13 13:30:00,61.1,61.12,60.89,60.98,10630.0,61.1,61.12,60.89,60.98,10630.0
2016-09-13 14:00:00,60.95,61.05,60.84,60.9,9302.0,60.95,61.05,60.84,60.9,9302.0
2016-09-13 14:30:00,60.87,61.06,60.85,60.86,13350.0,60.87,61.06,60.85,60.86,13350.0
2016-09-13 15:00:00,60.86,61.09,60.8,61.09,21461.0,60.86,61.09,60.8,61.09,21461.0
2016-09-13 15:30:00,61.09,61.21,60.86,60.88,57429.0,61.09,61.21,60.86,60.88,57429.0
2016-09-14 09:30:00,61.01,61.2,60.65,61.04,10806.0,61.01,61.2,60.65,61.04,10806.0
2016-09-14 10:00:00,60.84,61.25,60.79,61.18,9800.0,60.84,61.25,60.79,61.18,9800.0
2016-09-14 10:30:00,61.24,61.3,60.87,61.02,11804.0,61.24,61.3,60.87,61.02,11804.0
2016-09-14 11:00:00,60.92,61.06,60.75,61.01,13154.0,60.92,61.06,60.75,61.01,13154.0
2016-09-14 11:30:00,61.0,61.05,60.87,60.95,11389.0,61.0,61.05,60.87,60.95,11389.0
2016-09-14 12:00:00,61.0,61.07,60.91,60.95,9290.0,61.0,61.07,60.91,60.95,9290.0
2016-09-14 12:30:00,60.95,60.98,60.75,60.8,7563.0,60.95,60.98,60.75,60.8,7563.0
2016-09-14 13:00:00,60.77,60.86,60.73,60.84,5100.0,60.77,60.86,60.73,60.84,5100.0
2016-09-14 13:30:00,60.8,60.9,60.67,60.75,7418.0,60.8,60.9,60.67,60.75,7418.0
2016-09-14 14:00:00,60.73,60.89,60.63,60.86,11849.0,60.73,60.89,60.63,60.86,11849.0
2016-09-14 14:30:00,60.82,61.05,60.74,61.0,33477.0,60.82,61.05,60.74,61.0,33477.0
2016-09-14 15:00:00,61.0,61.03,60.75,60.77,31863.0,61.0,61.03,60.75,60.77,31863.0
2016-09-14 15:30:00,60.78,61.08,60.77,60.94,47044.0,60.78,61.08,60.77,60.94,47044.0
2016-09-15 09:30:00,61.04,61.22,60.6,60.74,24780.0,61.04,61.22,60.6,60.74,24780.0
2016-09-15 10:00:00,60.74,61.2,60.6,61.2,8123.0,60.74,61.2,60.6,61.2,8123.0
2016-09-15 10:30:00,61.13,61.23,60.87,61.09,13100.0,61.13,61.23,60.87,61.09,13100.0
2016-09-15 11:00:00,61.16,61.22,61.02,61.16,6562.0,61.16,61.22,61.02,61.16,6562.0
2016-09-15 11:30:00,61.19,61.3,61.12,61.15,5361.0,61.19,61.3,61.12,61.15,5361.0
2016-09-15 12:00:00,61.2,61.38,61.18,61.18,12333.0,61.2,61.38,61.18,61.18,12333.0
2016-09-15 12:30:00,61.17,61.31,61.1,61.3,32344.0,61.17,61.31,61.1,61.3,32344.0
2016-09-15 13:00:00,61.31,61.49,61.31,61.39,11049.0,61.31,61.49,61.31,61.39,11049.0
2016-09-15 13:30:00,61.41,61.57,61.41,61.46,5038.0,61.41,61.57,61.41,61.46,5038.0
2016-09-15 14:00:00,61.48,61.48,61.26,61.33,11300.0,61.48,61.48,61.26,61.33,11300.0
2016-09-15 14:30:00,61.36,61.4,61.28,61.34,4100.0,61.36,61.4,61.28,61.34,4100.0
2016-09-15 15:00:00,61.4,61.41,61.19,61.26,14160.0,61.4,61.41,61.19,61.26,14160.0
2016-09-15 15:30:00,61.27,61.28,61.16,61.16,39079.0,61.27,61.28,61.16,61.16,39079.0
2016-09-16 09:30:00,60.08,60.19,59.13,60.11,55452.0,60.08,60.19,59.13,60.11,55452.0
2016-09-16 10:00:00,60.12,60.32,59.84,60.12,50269.0,60.12,60.32,59.84,60.12,50269.0
2016-09-16 10:30:00,60.17,60.36,60.07,60.17,15170.0,60.17,60.36,60.07,60.17,15170.0
2016-09-16 11:00:00,60.14,60.18,59.79,59.82,33096.0,60.14,60.18,59.79,59.82,33096.0
2016-09-16 11:30:00,59.81,60.14,59.81,60.0,29769.0,59.81,60.14,59.81,60.0,29769.0
2016-09-16 12:00:00,60.02,60.2,59.99,60.15,12991.0,60.02,60.2,59.99,60.15,12991.0
2016-09-16 12:30:00,60.15,60.18,60.02,60.13,9146.0,60.15,60.18,60.02,60.13,9146.0
2016-09-16 13:00:00,60.08,60.15,60.02,60.04,18282.0,60.08,60.15,60.02,60.04,18282.0
2016-09-16 13:30:00,60.07,60.1,59.97,59.99,104016.0,60.07,60.1,59.97,59.99,104016.0
2016-09-16 14:00:00,59.98,60.05,59.83,59.91,38078.0,59.98,60.05,59.83,59.91,38078.0
2016-09-16 14:30:00,59.91,60.13,59.8,60.03,39088.0,59.91,60.13,59.8,60.03,39088.0
2016-09-16 15:00:00,60.02,60.1,59.97,60.02,14835.0,60.02,60.1,59.97,60.02,14835.0
2016-09-16 15:30:00,60.01,60.16,59.85,59.86,193131.0,60.01,60.16,59.85,59.86,193131.0
2016-09-19 09:30:00,60.12,60.28,59.67,59.7,47635.0,60.12,60.28,59.67,59.7,47635.0
2016-09-19 10:00:00,59.73,60.08,59.69,60.0,45387.0,59.73,60.08,59.69,60.0,45387.0
2016-09-19 10:30:00,59.99,60.06,59.94,60.03,34778.0,59.99,60.06,59.94,60.03,34778.0
2016-09-19 11:00:00,60.06,60.06,59.74,59.98,81928.0,60.06,60.06,59.74,59.98,81928.0
2016-09-19 11:30:00,60.0,60.08,59.9,60.03,63677.0,60.0,60.08,59.9,60.03,63677.0
2016-09-19 12:00:00,60.02,60.08,59.27,59.34,41812.0,60.02,60.08,59.27,59.34,41812.0
2016-09-19 12:30:00,59.34,59.39,59.11,59.24,35929.0,59.34,59.39,59.11,59.24,35929.0
2016-09-19 13:00:00,59.23,59.3,59.04,59.1,23811.0,59.23,59.3,59.04,59.1,23811.0
2016-09-19 13:30:00,59.08,59.11,58.74,58.97,45875.0,59.08,59.11,58.74,58.97,45875.0
2016-09-19 14:00:00,58.93,58.99,58.86,58.9,31256.0,58.93,58.99,58.86,58.9,31256.0
2016-09-19 14:30:00,58.94,59.16,58.9,59.06,41487.0,58.94,59.16,58.9,59.06,41487.0
2016-09-19 15:00:00,59.05,59.3,59.05,59.1,23938.0,59.05,59.3,59.05,59.1,23938.0
2016-09-19 15:30:00,59.09,59.1,58.84,58.86,57362.0,59.09,59.1,58.84,58.86,57362.0
2016-09-20 09:30:00,59.27,59.27,58.78,59.01,29226.0,59.27,59.27,58.78,59.01,29226.0
2016-09-20 10:00:00,59.07,59.16,58.44,58.48,18460.0,59.07,59.16,58.44,58.48,18460.0
2016-09-20 10:30:00,58.52,58.57,58.33,58.46,25622.0,58.52,58.57,58.33,58.46,25622.0
2016-09-20 11:00:00,58.48,58.65,58.25,58.32,25660.0,58.48,58.65,58.25,58.32,25660.0
2016-09-20 11:30:00,58.31,58.5,58.21,58.37,12376.0,58.31,58.5,58.21,58.37,12376.0
2016-09-20 12:00:00,58.38,58.42,58.14,58.19,23726.0,58.38,58.42,58.14,58.19,23726.0
2016-09-20 12:30:00,58.24,58.33,58.04,58.22,65142.0,58.24,58.33,58.04,58.22,65142.0
2016-09-20 13:00:00,58.26,58.31,58.14,58.17,14728.0,58.26,58.31,58.14,58.17,14728.0
2016-09-20 13:30:00,58.14,58.35,58.12,58.27,22208.0,58.14,58.35,58.12,58.27,22208.0
2016-09-20 14:00:00,58.26,58.3,58.15,58.15,22182.0,58.26,58.3,58.15,58.15,22182.0
2016-09-20 14:30:00,58.17,58.26,58.1,58.14,23939.0,58.17,58.26,58.1,58.14,23939.0
2016-09-20 15:00:00,58.14,58.17,58.08,58.09,41015.0,58.14,58.17,58.08,58.09,41015.0
2016-09-20 15:30:00,58.08,58.13,57.98,58.01,85593.0,58.08,58.13,57.98,58.01,85593.0
2016-09-21 09:30:00,58.4,58.47,58.06,58.35,16568.0,58.4,58.47,58.06,58.35,16568.0
2016-09-21 10:00:00,58.38,58.38,58.19,58.25,7900.0,58.38,58.38,58.19,58.25,7900.0
2016-09-21 10:30:00,58.26,58.37,58.21,58.21,17993.0,58.26,58.37,58.21,58.21,17993.0
2016-09-21 11:00:00,58.25,58.25,58.09,58.23,10029.0,58.25,58.25,58.09,58.23,10029.0
2016-09-21 11:30:00,58.25,58.32,58.16,58.32,8300.0,58.25,58.32,58.16,58.32,8300.0
2016-09-21 12:00:00,58.31,58.31,58.04,58.07,12125.0,58.31,58.31,58.04,58.07,12125.0
2016-09-21 12:30:00,58.04,58.13,58.0,58.1,8591.0,58.04,58.13,58.0,58.1,8591.0
2016-09-21 13:00:00,58.14,58.17,58.01,58.02,18852.0,58.14,58.17,58.01,58.02,18852.0
2016-09-21 13:30:00,58.01,58.09,57.96,57.99,8527.0,58.01,58.09,57.96,57.99,8527.0
2016-09-21 14:00:00,57.95,58.12,57.73,57.77,33679.0,57.95,58.12,57.73,57.77,33679.0
2016-09-21 14:30:00,57.8,58.02,57.8,57.95,26465.0,57.8,58.02,57.8,57.95,26465.0
2016-09-21 15:00:00,57.94,58.28,57.88,58.13,44784.0,57.94,58.28,57.88,58.13,44784.0
2016-09-21 15:30:00,58.16,58.23,58.06,58.06,117520.0,58.16,58.23,58.06,58.06,117520.0
2016-09-22 09:30:00,58.5,58.5,58.24,58.39,184950.0,58.5,58.5,58.24,58.39,184950.0
2016-09-22 10:00:00,58.4,58.51,58.07,58.18,60146.0,58.4,58.51,58.07,58.18,60146.0
2016-09-22 10:30:00,58.19,58.4,58.13,58.39,48212.0,58.19,58.4,58.13,58.39,48212.0
2016-09-22 11:00:00,58.4,58.63,58.34,58.55,110851.0,58.4,58.63,58.34,58.55,110851.0
2016-09-22 11:30:00,58.56,58.87,58.54,58.77,87170.0,58.56,58.87,58.54,58.77,87170.0
2016-09-22 12:00:00,58.75,59.15,58.67,59.11,79532.0,58.75,59.15,58.67,59.11,79532.0
2016-09-22 12:30:00,59.15,59.32,58.99,59.21,41213.0,59.15,59.32,58.99,59.21,41213.0
2016-09-22 13:00:00,59.24,59.49,59.19,59.36,59260.0,59.24,59.49,59.19,59.36,59260.0
2016-09-22 13:30:00,59.36,59.48,59.36,59.43,31475.0,59.36,59.48,59.36,59.43,31475.0
2016-09-22 14:00:00,59.43,59.44,59.26,59.34,29045.0,59.43,59.44,59.26,59.34,29045.0
2016-09-22 14:30:00,59.3,59.45,59.24,59.45,46218.0,59.3,59.45,59.24,59.45,46218.0
2016-09-22 15:00:00,59.44,59.5,59.41,59.49,66832.0,59.44,59.5,59.41,59.49,66832.0
2016-09-22 15:30:00,59.49,59.56,59.46,59.49,175366.0,59.49,59.56,59.46,59.49,175366.0
2016-09-23 09:30:00,59.52,59.67,59.25,59.35,48874.0,59.52,59.67,59.25,59.35,48874.0
2016-09-23 10:00:00,59.34,59.5,59.26,59.47,14572.0,59.34,59.5,59.26,59.47,14572.0
2016-09-23 10:30:00,59.47,59.74,59.44,59.69,38928.0,59.47,59.74,59.44,59.69,38928.0
2016-09-23 11:00:00,59.66,59.82,59.62,59.79,36394.0,59.66,59.82,59.62,59.79,36394.0
2016-09-23 11:30:00,59.76,59.81,59.68,59.74,16481.0,59.76,59.81,59.68,59.74,16481.0
2016-09-23 12:00:00,59.73,59.75,59.69,59.74,12918.0,59.73,59.75,59.69,59.74,12918.0
2016-09-23 12:30:00,59.72,59.78,59.69,59.78,17158.0,59.72,59.78,59.69,59.78,17158.0
2016-09-23 13:00:00,59.77,59.77,59.68,59.73,16683.0,59.77,59.77,59.68,59.73,16683.0
2016-09-23 13:30:00,59.72,59.74,59.58,59.69,18251.0,59.72,59.74,59.58,59.69,18251.0
2016-09-23 14:00:00,59.66,59.81,59.64,59.76,67865.0,59.66,59.81,59.64,59.76,67865.0
2016-09-23 14:30:00,59.75,59.83,59.68,59.7,45880.0,59.75,59.83,59.68,59.7,45880.0
2016-09-23 15:00:00,59.69,59.74,59.58,59.71,52030.0,59.69,59.74,59.58,59.71,52030.0
2016-09-23 15:30:00,59.71,59.75,59.63,59.65,100103.0,59.71,59.75,59.63,59.65,100103.0
2016-09-26 09:30:00,59.13,59.5,59.13,59.5,56828.0,59.13,59.5,59.13,59.5,56828.0
2016-09-26 10:00:00,59.5,59.7,59.37,59.39,51862.0,59.5,59.7,59.37,59.39,51862.0
2016-09-26 10:30:00,59.36,59.54,59.36,59.48,34870.0,59.36,59.54,59.36,59.48,34870.0
2016-09-26 11:00:00,59.47,59.65,59.45,59.58,98489.0,59.47,59.65,59.45,59.58,98489.0
2016-09-26 11:30:00,59.57,59.57,59.47,59.47,20969.0,59.57,59.57,59.47,59.47,20969.0
2016-09-26 12:00:00,59.48,59.55,59.39,59.55,8979.0,59.48,59.55,59.39,59.55,8979.0
2016-09-26 12:30:00,59.54,59.62,59.43,59.6,20832.0,59.54,59.62,59.43,59.6,20832.0
2016-09-26 13:00:00,59.6,59.6,59.44,59.48,9712.0,59.6,59.6,59.44,59.48,9712.0
2016-09-26 13:30:00,59.47,59.58,59.42,59.43,20945.0,59.47,59.58,59.42,59.43,20945.0
2016-09-26 14:00:00,59.46,59.5,59.41,59.46,7261.0,59.46,59.5,59.41,59.46,7261.0
2016-09-26 14:30:00,59.44,59.44,59.37,59.4,7320.0,59.44,59.44,59.37,59.4,7320.0
2016-09-26 15:00:00,59.4,59.46,59.32,59.4,27212.0,59.4,59.46,59.32,59.4,27212.0
2016-09-26 15:30:00,59.41,59.5,59.37,59.42,57262.0,59.41,59.5,59.37,59.42,57262.0
2016-09-27 09:30:00,59.37,59.65,59.15,59.34,14814.0,59.37,59.65,59.15,59.34,14814.0
2016-09-27 10:00:00,59.39,59.68,59.33,59.6,64737.0,59.39,59.68,59.33,59.6,64737.0
2016-09-27 10:30:00,59.56,59.7,59.5,59.58,30621.0,59.56,59.7,59.5,59.58,30621.0
2016-09-27 11:00:00,59.58,59.77,59.51,59.75,12159.0,59.58,59.77,59.51,59.75,12159.0
2016-09-27 11:30:00,59.77,59.83,59.71,59.75,37550.0,59.77,59.83,59.71,59.75,37550.0
2016-09-27 12:00:00,59.74,59.95,59.69,59.88,8597.0,59.74,59.95,59.69,59.88,8597.0
2016-09-27 12:30:00,59.89,59.92,59.79,59.85,30946.0,59.89,59.92,59.79,59.85,30946.0
2016-09-27 13:00:00,59.85,59.94,59.83,59.94,18108.0,59.85,59.94,59.83,59.94,18108.0
2016-09-27 13:30:00,59.94,60.18,59.94,60.12,33295.0,59.94,60.18,59.94,60.12,33295.0
2016-09-27 14:00:00,60.12,60.18,59.99,60.06,32956.0,60.12,60.18,59.99,60.06,32956.0
2016-09-27 14:30:00,60.04,60.11,60.03,60.06,33837.0,60.04,60.11,60.03,60.06,33837.0
2016-09-27 15:00:00,60.06,60.1,59.94,60.1,41817.0,60.06,60.1,59.94,60.1,41817.0
2016-09-27 15:30:00,60.08,60.09,59.98,60.06,72422.0,60.08,60.09,59.98,60.06,72422.0
2016-09-28 09:30:00,60.2,60.32,60.18,60.28,7658.0,60.2,60.32,60.18,60.28,7658.0
2016-09-28 10:00:00,60.3,60.31,60.08,60.17,7108.0,60.3,60.31,60.08,60.17,7108.0
2016-09-28 10:30:00,60.18,60.24,60.1,60.13,10328.0,60.18,60.24,60.1,60.13,10328.0
2016-09-28 11:00:00,60.14,60.2,60.04,60.07,11621.0,60.14,60.2,60.04,60.07,11621.0
2016-09-28 11:30:00,60.11,60.17,59.95,60.09,6100.0,60.11,60.17,59.95,60.09,6100.0
2016-09-28 12:00:00,60.1,60.2,60.0,60.13,15356.0,60.1,60.2,60.0,60.13,15356.0
2016-09-28 12:30:00,60.11,60.21,60.04,60.06,7225.0,60.11,60.21,60.04,60.06,7225.0
2016-09-28 13:00:00,60.08,60.25,60.07,60.25,11303.0,60.08,60.25,60.07,60.25,11303.0
2016-09-28 13:30:00,60.26,60.33,60.2,60.29,10132.0,60.26,60.33,60.2,60.29,10132.0
2016-09-28 14:00:00,60.28,60.39,60.16,60.25,24439.0,60.28,60.39,60.16,60.25,24439.0
2016-09-28 14:30:00,60.27,60.32,60.15,60.23,16553.0,60.27,60.32,60.15,60.23,16553.0
2016-09-28 15:00:00,60.24,60.32,60.16,60.31,15219.0,60.24,60.32,60.16,60.31,15219.0
2016-09-28 15:30:00,60.21,60.33,60.02,60.1,105378.0,60.21,60.33,60.02,60.1,105378.0
2016-09-29 09:30:00,59.9,60.04,59.71,60.04,10878.0,59.9,60.04,59.71,60.04,10878.0
2016-09-29 10:00:00,60.01,60.14,59.86,60.07,25830.0,60.01,60.14,59.86,60.07,25830.0
2016-09-29 10:30:00,60.06,60.11,60.02,60.02,14448.0,60.06,60.11,60.02,60.02,14448.0
2016-09-29 11:00:00,59.99,60.09,59.95,60.06,48054.0,59.99,60.09,59.95,60.06,48054.0
2016-09-29 11:30:00,60.08,60.19,60.04,60.14,17912.0,60.08,60.19,60.04,60.14,17912.0
2016-09-29 12:00:00,60.12,60.17,60.07,60.12,18695.0,60.12,60.17,60.07,60.12,18695.0
2016-09-29 12:30:00,60.11,60.19,59.75,59.94,37736.0,60.11,60.19,59.75,59.94,37736.0
2016-09-29 13:00:00,59.88,60.13,59.8,60.07,33821.0,59.88,60.13,59.8,60.07,33821.0
2016-09-29 13:30:00,60.07,60.14,59.9,60.03,39118.0,60.07,60.14,59.9,60.03,39118.0
2016-09-29 14:00:00,60.0,60.14,59.94,60.14,27955.0,60.0,60.14,59.94,60.14,27955.0
2016-09-29 14:30:00,60.14,60.27,60.14,60.15,15646.0,60.14,60.27,60.14,60.15,15646.0
2016-09-29 15:00:00,60.14,60.14,59.96,60.08,35991.0,60.14,60.14,59.96,60.08,35991.0
2016-09-29 15:30:00,60.08,60.14,60.0,60.02,47763.0,60.08,60.14,60.0,60.02,47763.0
2016-09-30 09:30:00,60.22,60.22,58.98,59.25,20414.0,60.22,60.22,58.98,59.25,20414.0
2016-09-30 10:00:00,59.33,59.45,59.19,59.32,20950.0,59.33,59.45,59.19,59.32,20950.0
2016-09-30 10:30:00,59.31,59.45,59.1,59.14,44626.0,59.31,59.45,59.1,59.14,44626.0
2016-09-30 11:00:00,59.14,59.38,58.9,58.98,107023.0,59.14,59.38,58.9,58.98,107023.0
2016-09-30 11:30:00,58.98,59.27,58.87,59.27,33734.0,58.98,59.27,58.87,59.27,33734.0
2016-09-30 12:00:00,59.26,59.63,59.26,59.59,22789.0,59.26,59.63,59.26,59.59,22789.0
2016-09-30 12:30:00,59.61,59.7,59.59,59.7,11345.0,59.61,59.7,59.59,59.7,11345.0
2016-09-30 13:00:00,59.67,59.83,59.67,59.81,16543.0,59.67,59.83,59.67,59.81,16543.0
2016-09-30 13:30:00,59.79,59.95,59.78,59.92,16024.0,59.79,59.95,59.78,59.92,16024.0
2016-09-30 14:00:00,59.9,60.03,59.9,59.98,22093.0,59.9,60.03,59.9,59.98,22093.0
2016-09-30 14:30:00,59.98,60.06,59.96,60.03,26952.0,59.98,60.06,59.96,60.03,26952.0
2016-09-30 15:00:00,60.02,60.1,60.02,60.05,26312.0,60.02,60.1,60.02,60.05,26312.0
2016-09-30 15:30:00,60.04,60.19,59.96,59.98,92439.0,60.04,60.19,59.96,59.98,92439.0
2016-10-03 09:30:00,60.0,60.65,59.97,60.51,51470.0,60.0,60.65,59.97,60.51,51470.0
2016-10-03 10:00:00,60.5,60.62,60.43,60.55,32605.0,60.5,60.62,60.43,60.55,32605.0
2016-10-03 10:30:00,60.54,60.8,60.49,60.73,20898.0,60.54,60.8,60.49,60.73,20898.0
2016-10-03 11:00:00,60.75,60.76,60.45,60.54,42796.0,60.75,60.76,60.45,60.54,42796.0
2016-10-03 11:30:00,60.54,60.59,60.43,60.54,40977.0,60.54,60.59,60.43,60.54,40977.0
2016-10-03 12:00:00,60.5,60.58,60.45,60.49,17790.0,60.5,60.58,60.45,60.49,17790.0
2016-10-03 12:30:00,60.5,60.5,60.19,60.24,41281.0,60.5,60.5,60.19,60.24,41281.0
2016-10-03 13:00:00,60.21,60.34,60.0,60.34,19914.0,60.21,60.34,60.0,60.34,19914.0
2016-10-03 13:30:00,60.33,60.38,60.22,60.26,8311.0,60.33,60.38,60.22,60.26,8311.0
2016-10-03 14:00:00,60.29,60.35,60.2,60.21,8785.0,60.29,60.35,60.2,60.21,8785.0
2016-10-03 14:30:00,60.18,60.25,60.12,60.25,21019.0,60.18,60.25,60.12,60.25,21019.0
2016-10-03 15:00:00,60.25,60.27,60.08,60.11,22917.0,60.25,60.27,60.08,60.11,22917.0
2016-10-03 15:30:00,60.11,60.28,60.11,60.25,79388.0,60.11,60.28,60.11,60.25,79388.0
2016-10-04 09:30:00,60.05,60.28,59.93,60.22,21279.0,60.05,60.28,59.93,60.22,21279.0
2016-10-04 10:00:00,60.18,60.21,59.96,60.06,28785.0,60.18,60.21,59.96,60.06,28785.0
2016-10-04 10:30:00,60.11,60.17,59.99,60.07,52117.0,60.11,60.17,59.99,60.07,52117.0
2016-10-04 11:00:00,60.06,60.13,59.85,60.12,34767.0,60.06,60.13,59.85,60.12,34767.0
2016-10-04 11:30:00,60.1,60.2,59.96,60.1,19436.0,60.1,60.2,59.96,60.1,19436.0
2016-10-04 12:00:00,60.07,60.19,60.03,60.1,19444.0,60.07,60.19,60.03,60.1,19444.0
2016-10-04 12:30:00,60.05,60.22,60.0,60.17,32395.0,60.05,60.22,60.0,60.17,32395.0
2016-10-04 13:00:00,60.17,60.19,59.96,59.99,30668.0,60.17,60.19,59.96,59.99,30668.0
2016-10-04 13:30:00,60.0,60.11,59.99,60.07,16936.0,60.0,60.11,59.99,60.07,16936.0
2016-10-04 14:00:00,60.1,60.22,60.04,60.2,24768.0,60.1,60.22,60.04,60.2,24768.0
2016-10-04 14:30:00,60.22,60.35,60.16,60.16,25504.0,60.22,60.35,60.16,60.16,25504.0
2016-10-04 15:00:00,60.18,60.33,60.13,60.32,30933.0,60.18,60.33,60.13,60.32,30933.0
2016-10-04 15:30:00,60.33,60.41,60.28,60.39,78043.0,60.33,60.41,60.28,60.39,78043.0
2016-10-05 09:30:00,60.32,60.32,59.95,60.06,31413.0,60.32,60.32,59.95,60.06,31413.0
2016-10-05 10:00:00,60.06,60.27,59.98,60.17,25910.0,60.06,60.27,59.98,60.17,25910.0
2016-10-05 10:30:00,60.15,60.33,60.01,60.12,81140.0,60.15,60.33,60.01,60.12,81140.0
2016-10-05 11:00:00,60.12,60.26,60.04,60.16,21480.0,60.12,60.26,60.04,60.16,21480.0
2016-10-05 11:30:00,60.17,60.24,60.09,60.15,20076.0,60.17,60.24,60.09,60.15,20076.0
2016-10-05 12:00:00,60.17,60.18,60.03,60.06,44249.0,60.17,60.18,60.03,60.06,44249.0
2016-10-05 12:30:00,60.04,60.14,60.01,60.07,30123.0,60.04,60.14,60.01,60.07,30123.0
2016-10-05 13:00:00,60.08,60.14,59.96,60.1,32900.0,60.08,60.14,59.96,60.1,32900.0
2016-10-05 13:30:00,60.09,60.19,60.06,60.1,13968.0,60.09,60.19,60.06,60.1,13968.0
2016-10-05 14:00:00,60.1,60.11,59.96,59.97,38880.0,60.1,60.11,59.96,59.97,38880.0
2016-10-05 14:30:00,59.95,60.05,59.89,60.04,42929.0,59.95,60.05,59.89,60.04,42929.0
2016-10-05 15:00:00,60.04,60.14,59.94,59.97,46363.0,60.04,60.14,59.94,59.97,46363.0
2016-10-05 15:30:00,59.97,60.1,59.97,60.01,116807.0,59.97,60.1,59.97,60.01,116807.0
2016-10-06 09:30:00,59.99,60.0,59.7,59.84,16306.0,59.99,60.0,59.7,59.84,16306.0
2016-10-06 10:00:00,59.84,60.08,59.73,60.04,22734.0,59.84,60.08,59.73,60.04,22734.0
2016-10-06 10:30:00,60.04,60.12,59.96,60.04,16576.0,60.04,60.12,59.96,60.04,16576.0
2016-10-06 11:00:00,60.05,60.05,59.59,59.67,81570.0,60.05,60.05,59.59,59.67,81570.0
2016-10-06 11:30:00,59.66,59.85,59.58,59.69,11783.0,59.66,59.85,59.58,59.69,11783.0
2016-10-06 12:00:00,59.7,59.73,59.5,59.51,12593.0,59.7,59.73,59.5,59.51,12593.0
2016-10-06 12:30:00,59.5,59.51,59.43,59.43,12089.0,59.5,59.51,59.43,59.43,12089.0
2016-10-06 13:00:00,59.42,59.54,59.4,59.48,17492.0,59.42,59.54,59.4,59.48,17492.0
2016-10-06 13:30:00,59.49,59.55,59.42,59.51,90096.0,59.49,59.55,59.42,59.51,90096.0
2016-10-06 14:00:00,59.5,59.64,59.49,59.62,12300.0,59.5,59.64,59.49,59.62,12300.0
2016-10-06 14:30:00,59.61,59.62,59.47,59.49,12568.0,59.61,59.62,59.47,59.49,12568.0
2016-10-06 15:00:00,59.49,59.68,59.49,59.66,20534.0,59.49,59.68,59.49,59.66,20534.0
2016-10-06 15:30:00,59.64,59.69,59.57,59.61,56222.0,59.64,59.69,59.57,59.61,56222.0
2016-10-07 09:30:00,59.53,59.57,59.22,59.57,20500.0,59.53,59.57,59.22,59.57,20500.0
2016-10-07 10:00:00,59.56,59.68,59.53,59.67,6817.0,59.56,59.68,59.53,59.67,6817.0
2016-10-07 10:30:00,59.63,59.71,59.51,59.58,15854.0,59.63,59.71,59.51,59.58,15854.0
2016-10-07 11:00:00,59.56,59.62,59.51,59.61,24129.0,59.56,59.62,59.51,59.61,24129.0
2016-10-07 11:30:00,59.59,59.6,59.42,59.52,34593.0,59.59,59.6,59.42,59.52,34593.0
2016-10-07 12:00:00,59.48,59.58,59.35,59.38,18004.0,59.48,59.58,59.35,59.38,18004.0
2016-10-07 12:30:00,59.37,59.55,59.34,59.54,20347.0,59.37,59.55,59.34,59.54,20347.0
2016-10-07 13:00:00,59.52,59.63,59.46,59.63,15456.0,59.52,59.63,59.46,59.63,15456.0
2016-10-07 13:30:00,59.66,59.83,59.63,59.79,13514.0,59.66,59.83,59.63,59.79,13514.0
2016-10-07 14:00:00,59.74,59.85,59.7,59.77,8853.0,59.74,59.85,59.7,59.77,8853.0
2016-10-07 14:30:00,59.8,59.82,59.74,59.76,11565.0,59.8,59.82,59.74,59.76,11565.0
2016-10-07 15:00:00,59.77,59.78,59.67,59.78,28203.0,59.77,59.78,59.67,59.78,28203.0
2016-10-07 15:30:00,59.79,59.81,59.68,59.71,56561.0,59.79,59.81,59.68,59.71,56561.0
2016-10-10 09:30:00,59.91,60.4,59.62,60.29,10518.0,59.91,60.4,59.62,60.29,10518.0
2016-10-10 10:00:00,60.29,60.34,60.14,60.33,10543.0,60.29,60.34,60.14,60.33,10543.0
2016-10-10 10:30:00,60.32,60.5,60.32,60.48,6500.0,60.32,60.5,60.32,60.48,6500.0
2016-10-10 11:00:00,60.48,60.48,60.31,60.4,8159.0,60.48,60.48,60.31,60.4,8159.0
2016-10-10 11:30:00,60.35,60.47,60.33,60.43,5916.0,60.35,60.47,60.33,60.43,5916.0
2016-10-10 12:00:00,60.44,60.48,60.32,60.41,7884.0,60.44,60.48,60.32,60.41,7884.0
2016-10-10 12:30:00,60.43,60.5,60.41,60.48,5095.0,60.43,60.5,60.41,60.48,5095.0
2016-10-10 13:00:00,60.48,60.55,60.45,60.54,18194.0,60.48,60.55,60.45,60.54,18194.0
2016-10-10 13:30:00,60.55,60.56,60.45,60.48,9507.0,60.55,60.56,60.45,60.48,9507.0
2016-10-10 14:00:00,60.48,60.63,60.42,60.57,21783.0,60.48,60.63,60.42,60.57,21783.0
2016-10-10 14:30:00,60.54,60.58,60.5,60.5,6635.0,60.54,60.58,60.5,60.5,6635.0
2016-10-10 15:00:00,60.54,60.54,60.46,60.49,7580.0,60.54,60.54,60.46,60.49,7580.0
2016-10-10 15:30:00,60.5,60.5,60.27,60.32,35403.0,60.5,60.5,60.27,60.32,35403.0
2016-10-11 09:30:00,60.08,60.08,59.59,59.72,12342.0,60.08,60.08,59.59,59.72,12342.0
2016-10-11 10:00:00,59.67,59.69,59.12,59.3,14316.0,59.67,59.69,59.12,59.3,14316.0
2016-10-11 10:30:00,59.34,59.35,58.91,58.91,24460.0,59.34,59.35,58.91,58.91,24460.0
2016-10-11 11:00:00,58.94,59.0,58.62,58.62,10690.0,58.94,59.0,58.62,58.62,10690.0
2016-10-11 11:30:00,58.64,58.67,58.55,58.67,8663.0,58.64,58.67,58.55,58.67,8663.0
2016-10-11 12:00:00,58.72,58.72,58.62,58.68,15158.0,58.72,58.72,58.62,58.68,15158.0
2016-10-11 12:30:00,58.68,58.83,58.66,58.82,13849.0,58.68,58.83,58.66,58.82,13849.0
2016-10-11 13:00:00,58.78,58.82,58.6,58.68,12335.0,58.78,58.82,58.6,58.68,12335.0
2016-10-11 13:30:00,58.62,58.64,58.34,58.36,7112.0,58.62,58.64,58.34,58.36,7112.0
2016-10-11 14:00:00,58.35,58.38,58.2,58.27,8526.0,58.35,58.38,58.2,58.27,8526.0
2016-10-11 14:30:00,58.29,58.38,58.21,58.33,8776.0,58.29,58.38,58.21,58.33,8776.0
2016-10-11 15:00:00,58.33,58.52,58.28,58.51,14925.0,58.33,58.52,58.28,58.51,14925.0
2016-10-11 15:30:00,58.51,58.51,58.3,58.5,82081.0,58.51,58.51,58.3,58.5,82081.0
2016-10-12 09:30:00,58.42,58.48,58.06,58.42,20601.0,58.42,58.48,58.06,58.42,20601.0
2016-10-12 10:00:00,58.42,58.49,58.17,58.46,6415.0,58.42,58.49,58.17,58.46,6415.0
2016-10-12 10:30:00,58.46,58.47,58.27,58.29,8557.0,58.46,58.47,58.27,58.29,8557.0
2016-10-12 11:00:00,58.3,58.52,58.3,58.52,10460.0,58.3,58.52,58.3,58.52,10460.0
2016-10-12 11:30:00,58.52,58.57,58.47,58.53,15555.0,58.52,58.57,58.47,58.53,15555.0
2016-10-12 12:00:00,58.56,58.58,58.45,58.47,11845.0,58.56,58.58,58.45,58.47,11845.0
2016-10-12 12:30:00,58.48,58.6,58.47,58.57,14117.0,58.48,58.6,58.47,58.57,14117.0
2016-10-12 13:00:00,58.49,58.55,58.47,58.54,8900.0,58.49,58.55,58.47,58.54,8900.0
2016-10-12 13:30:00,58.55,58.61,58.49,58.59,10588.0,58.55,58.61,58.49,58.59,10588.0
2016-10-12 14:00:00,58.57,58.75,58.55,58.6,15286.0,58.57,58.75,58.55,58.6,15286.0
2016-10-12 14:30:00,58.59,58.61,58.54,58.55,9200.0,58.59,58.61,58.54,58.55,9200.0
2016-10-12 15:00:00,58.54,58.63,58.51,58.55,27515.0,58.54,58.63,58.51,58.55,27515.0
2016-10-12 15:30:00,58.58,58.62,58.53,58.56,61870.0,58.58,58.62,58.53,58.56,61870.0
2016-10-13 09:30:00,58.47,58.47,57.3,57.45,51165.0,58.47,58.47,57.3,57.45,51165.0
2016-10-13 10:00:00,57.51,57.75,57.42,57.73,17215.0,57.51,57.75,57.42,57.73,17215.0
2016-10-13 10:30:00,57.72,58.02,57.68,58.02,18215.0,57.72,58.02,57.68,58.02,18215.0
2016-10-13 11:00:00,58.0,58.21,57.98,58.21,11324.0,58.0,58.21,57.98,58.21,11324.0
2016-10-13 11:30:00,58.21,58.4,58.19,58.35,15772.0,58.21,58.4,58.19,58.35,15772.0
2016-10-13 12:00:00,58.32,58.41,58.23,58.26,7870.0,58.32,58.41,58.23,58.26,7870.0
2016-10-13 12:30:00,58.26,58.4,58.23,58.28,10227.0,58.26,58.4,58.23,58.28,10227.0
2016-10-13 13:00:00,58.3,58.3,58.03,58.18,12253.0,58.3,58.3,58.03,58.18,12253.0
2016-10-13 13:30:00,58.17,58.32,58.13,58.32,6763.0,58.17,58.32,58.13,58.32,6763.0
2016-10-13 14:00:00,58.3,58.43,58.29,58.43,10511.0,58.3,58.43,58.29,58.43,10511.0
2016-10-13 14:30:00,58.42,58.51,58.4,58.51,20190.0,58.42,58.51,58.4,58.51,20190.0
2016-10-13 15:00:00,58.47,58.54,58.44,58.51,29187.0,58.47,58.54,58.44,58.51,29187.0
2016-10-13 15:30:00,58.5,58.54,58.36,58.38,75478.0,58.5,58.54,58.36,58.38,75478.0
2016-10-14 09:30:00,58.5,58.74,58.45,58.62,8745.0,58.5,58.74,58.45,58.62,8745.0
2016-10-14 10:00:00,58.61,58.81,58.5,58.76,16411.0,58.61,58.81,58.5,58.76,16411.0
2016-10-14 10:30:00,58.76,58.86,58.73,58.75,23279.0,58.76,58.86,58.73,58.75,23279.0
2016-10-14 11:00:00,58.76,58.76,58.38,58.43,15354.0,58.76,58.76,58.38,58.43,15354.0
2016-10-14 11:30:00,58.34,58.47,58.28,58.42,14852.0,58.34,58.47,58.28,58.42,14852.0
2016-10-14 12:00:00,58.37,58.43,58.21,58.35,8735.0,58.37,58.43,58.21,58.35,8735.0
2016-10-14 12:30:00,58.35,58.43,58.26,58.31,7340.0,58.35,58.43,58.26,58.31,7340.0
2016-10-14 13:00:00,58.32,58.42,58.19,58.41,12656.0,58.32,58.42,58.19,58.41,12656.0
2016-10-14 13:30:00,58.4,58.55,58.36,58.39,9832.0,58.4,58.55,58.36,58.39,9832.0
2016-10-14 14:00:00,58.34,58.48,58.25,58.48,10716.0,58.34,58.48,58.25,58.48,10716.0
2016-10-14 14:30:00,58.47,58.52,58.37,58.37,7100.0,58.47,58.52,58.37,58.37,7100.0
2016-10-14 15:00:00,58.37,58.43,58.32,58.39,18969.0,58.37,58.43,58.32,58.39,18969.0
2016-10-14 15:30:00,58.4,58.62,58.34,58.35,59806.0,58.4,58.62,58.34,58.35,59806.0
2016-10-17 09:30:00,58.33,58.49,58.13,58.23,8967.0,58.33,58.49,58.13,58.23,8967.0
2016-10-17 10:00:00,58.18,58.45,58.08,58.4,11422.0,58.18,58.45,58.08,58.4,11422.0
2016-10-17 10:30:00,58.39,58.44,58.16,58.23,12614.0,58.39,58.44,58.16,58.23,12614.0
2016-10-17 11:00:00,58.3,58.3,58.08,58.15,6200.0,58.3,58.3,58.08,58.15,6200.0
2016-10-17 11:30:00,58.15,58.36,58.1,58.35,10991.0,58.15,58.36,58.1,58.35,10991.0
2016-10-17 12:00:00,58.37,58.5,58.33,58.38,7004.0,58.37,58.5,58.33,58.38,7004.0
2016-10-17 12:30:00,58.39,58.41,58.26,58.37,5893.0,58.39,58.41,58.26,58.37,5893.0
2016-10-17 13:00:00,58.28,58.3,57.98,58.03,5978.0,58.28,58.3,57.98,58.03,5978.0
2016-10-17 13:30:00,58.03,58.06,57.88,57.88,11129.0,58.03,58.06,57.88,57.88,11129.0
2016-10-17 14:00:00,57.92,58.04,57.88,58.01,8885.0,57.92,58.04,57.88,58.01,8885.0
2016-10-17 14:30:00,58.0,58.07,57.98,58.05,7282.0,58.0,58.07,57.98,58.05,7282.0
2016-10-17 15:00:00,58.04,58.04,57.96,57.97,9912.0,58.04,58.04,57.96,57.97,9912.0
2016-10-17 15:30:00,57.95,57.97,57.83,57.87,44616.0,57.95,57.97,57.83,57.87,44616.0
2016-10-18 09:30:00,58.56,58.69,58.24,58.25,7728.0,58.56,58.69,58.24,58.25,7728.0
2016-10-18 10:00:00,58.31,58.45,58.22,58.38,13135.0,58.31,58.45,58.22,58.38,13135.0
2016-10-18 10:30:00,58.33,58.55,58.33,58.54,14156.0,58.33,58.55,58.33,58.54,14156.0
2016-10-18 11:00:00,58.54,58.91,58.54,58.9,25361.0,58.54,58.91,58.54,58.9,25361.0
2016-10-18 11:30:00,58.9,59.09,58.63,59.02,24488.0,58.9,59.09,58.63,59.02,24488.0
2016-10-18 12:00:00,59.01,59.01,58.74,58.75,11346.0,59.01,59.01,58.74,58.75,11346.0
2016-10-18 12:30:00,58.75,58.81,58.67,58.7,8615.0,58.75,58.81,58.67,58.7,8615.0
2016-10-18 13:00:00,58.71,58.71,58.57,58.63,7518.0,58.71,58.71,58.57,58.63,7518.0
2016-10-18 13:30:00,58.62,58.75,58.61,58.65,11516.0,58.62,58.75,58.61,58.65,11516.0
2016-10-18 14:00:00,58.63,58.67,58.55,58.65,12740.0,58.63,58.67,58.55,58.65,12740.0
2016-10-18 14:30:00,58.63,58.7,58.48,58.57,12405.0,58.63,58.7,58.48,58.57,12405.0
2016-10-18 15:00:00,58.54,58.55,58.36,58.36,18219.0,58.54,58.55,58.36,58.36,18219.0
2016-10-18 15:30:00,58.35,58.41,58.19,58.26,49017.0,58.35,58.41,58.19,58.26,49017.0
2016-10-19 09:30:00,58.29,58.47,58.26,58.3,8006.0,58.29,58.47,58.26,58.3,8006.0
2016-10-19 10:00:00,58.33,58.43,58.25,58.39,11499.0,58.33,58.43,58.25,58.39,11499.0
2016-10-19 10:30:00,58.43,58.43,58.25,58.35,14996.0,58.43,58.43,58.25,58.35,14996.0
2016-10-19 11:00:00,58.35,58.36,58.23,58.31,17006.0,58.35,58.36,58.23,58.31,17006.0
2016-10-19 11:30:00,58.34,58.4,58.25,58.25,12505.0,58.34,58.4,58.25,58.25,12505.0
2016-10-19 12:00:00,58.29,58.35,58.19,58.19,25961.0,58.29,58.35,58.19,58.19,25961.0
2016-10-19 12:30:00,58.21,58.32,58.15,58.22,14895.0,58.21,58.32,58.15,58.22,14895.0
2016-10-19 13:00:00,58.24,58.26,58.18,58.21,7995.0,58.24,58.26,58.18,58.21,7995.0
2016-10-19 13:30:00,58.21,58.27,58.18,58.22,21697.0,58.21,58.27,58.18,58.22,21697.0
2016-10-19 14:00:00,58.24,58.3,58.17,58.19,11847.0,58.24,58.3,58.17,58.19,11847.0
2016-10-19 14:30:00,58.21,58.21,58.11,58.14,40590.0,58.21,58.21,58.11,58.14,40590.0
2016-10-19 15:00:00,58.15,58.19,58.14,58.15,55355.0,58.15,58.19,58.14,58.15,55355.0
2016-10-19 15:30:00,58.15,58.15,58.08,58.13,47939.0,58.15,58.15,58.08,58.13,47939.0
2016-10-20 09:30:00,57.95,58.21,57.9,58.1,23734.0,57.95,58.21,57.9,58.1,23734.0
2016-10-20 10:00:00,58.16,58.22,58.04,58.1,9057.0,58.16,58.22,58.04,58.1,9057.0
2016-10-20 10:30:00,58.08,58.15,58.0,58.1,31256.0,58.08,58.15,58.0,58.1,31256.0
2016-10-20 11:00:00,58.11,58.2,58.06,58.14,11983.0,58.11,58.2,58.06,58.14,11983.0
2016-10-20 11:30:00,58.14,58.2,58.05,58.2,10539.0,58.14,58.2,58.05,58.2,10539.0
2016-10-20 12:00:00,58.21,58.23,58.07,58.09,16001.0,58.21,58.23,58.07,58.09,16001.0
2016-10-20 12:30:00,58.11,58.24,58.07,58.15,6674.0,58.11,58.24,58.07,58.15,6674.0
2016-10-20 13:00:00,58.12,58.15,58.03,58.09,18889.0,58.12,58.15,58.03,58.09,18889.0
2016-10-20 13:30:00,58.08,58.11,57.98,58.05,39734.0,58.08,58.11,57.98,58.05,39734.0
2016-10-20 14:00:00,58.06,58.17,58.03,58.16,15004.0,58.06,58.17,58.03,58.16,15004.0
2016-10-20 14:30:00,58.15,58.22,58.12,58.14,10585.0,58.15,58.22,58.12,58.14,10585.0
2016-10-20 15:00:00,58.14,58.15,58.07,58.08,41801.0,58.14,58.15,58.07,58.08,41801.0
2016-10-20 15:30:00,58.06,58.13,58.02,58.08,75043.0,58.06,58.13,58.02,58.08,75043.0
2016-10-21 09:30:00,57.86,57.95,57.54,57.83,10630.0,57.86,57.95,57.54,57.83,10630.0
2016-10-21 10:00:00,57.77,57.86,57.39,57.39,35813.0,57.77,57.86,57.39,57.39,35813.0
2016-10-21 10:30:00,57.5,57.56,57.43,57.54,5276.0,57.5,57.56,57.43,57.54,5276.0
2016-10-21 11:00:00,57.56,57.71,57.47,57.67,8614.0,57.56,57.71,57.47,57.67,8614.0
2016-10-21 11:30:00,57.66,57.79,57.63,57.67,4050.0,57.66,57.79,57.63,57.67,4050.0
2016-10-21 12:00:00,57.67,57.74,57.55,57.56,8638.0,57.67,57.74,57.55,57.56,8638.0
2016-10-21 12:30:00,57.58,57.63,57.52,57.55,3435.0,57.58,57.63,57.52,57.55,3435.0
2016-10-21 13:00:00,57.55,57.59,57.46,57.47,4805.0,57.55,57.59,57.46,57.47,4805.0
2016-10-21 13:30:00,57.49,57.73,57.48,57.72,35008.0,57.49,57.73,57.48,57.72,35008.0
2016-10-21 14:00:00,57.73,57.73,57.57,57.59,5103.0,57.73,57.73,57.57,57.59,5103.0
2016-10-21 14:30:00,57.58,57.69,57.56,57.65,8172.0,57.58,57.69,57.56,57.65,8172.0
2016-10-21 15:00:00,57.64,57.74,57.64,57.7,14426.0,57.64,57.74,57.64,57.7,14426.0
2016-10-21 15:30:00,57.7,57.85,57.7,57.76,32382.0,57.7,57.85,57.7,57.76,32382.0
2016-10-24 09:30:00,58.13,58.47,57.94,58.42,2377.0,58.13,58.47,57.94,58.42,2377.0
2016-10-24 10:00:00,58.43,58.47,58.3,58.3,8200.0,58.43,58.47,58.3,58.3,8200.0
2016-10-24 10:30:00,58.28,58.42,58.19,58.3,4595.0,58.28,58.42,58.19,58.3,4595.0
2016-10-24 11:00:00,58.27,58.45,58.26,58.4,4369.0,58.27,58.45,58.26,58.4,4369.0
2016-10-24 11:30:00,58.4,58.43,58.27,58.27,1400.0,58.4,58.43,58.27,58.27,1400.0
2016-10-24 12:00:00,58.28,58.32,58.21,58.28,4200.0,58.28,58.32,58.21,58.28,4200.0
2016-10-24 12:30:00,58.3,58.34,58.27,58.3,5768.0,58.3,58.34,58.27,58.3,5768.0
2016-10-24 13:00:00,58.29,58.31,58.26,58.31,5690.0,58.29,58.31,58.26,58.31,5690.0
2016-10-24 13:30:00,58.3,58.35,58.29,58.29,2804.0,58.3,58.35,58.29,58.29,2804.0
2016-10-24 14:00:00,58.3,58.4,58.29,58.36,4949.0,58.3,58.4,58.29,58.36,4949.0
2016-10-24 14:30:00,58.34,58.39,58.28,58.32,7768.0,58.34,58.39,58.28,58.32,7768.0
2016-10-24 15:00:00,58.33,58.36,58.31,58.36,7087.0,58.33,58.36,58.31,58.36,7087.0
2016-10-24 15:30:00,58.36,58.39,58.27,58.35,59812.0,58.36,58.39,58.27,58.35,59812.0
2016-10-25 09:30:00,58.34,58.4,58.17,58.28,11096.0,58.34,58.4,58.17,58.28,11096.0
2016-10-25 10:00:00,58.22,58.25,57.78,57.78,54360.0,58.22,58.25,57.78,57.78,54360.0
2016-10-25 10:30:00,57.74,57.76,57.52,57.63,31198.0,57.74,57.76,57.52,57.63,31198.0
2016-10-25 11:00:00,57.62,57.87,57.62,57.87,9437.0,57.62,57.87,57.62,57.87,9437.0
2016-10-25 11:30:00,57.86,57.95,57.81,57.81,54534.0,57.86,57.95,57.81,57.81,54534.0
2016-10-25 12:00:00,57.81,57.89,57.7,57.75,27896.0,57.81,57.89,57.7,57.75,27896.0
2016-10-25 12:30:00,57.76,57.82,57.6,57.77,56886.0,57.76,57.82,57.6,57.77,56886.0
2016-10-25 13:00:00,57.79,58.0,57.77,57.98,23722.0,57.79,58.0,57.77,57.98,23722.0
2016-10-25 13:30:00,57.89,57.98,57.85,57.93,9782.0,57.89,57.98,57.85,57.93,9782.0
2016-10-25 14:00:00,57.92,58.06,57.91,57.94,9181.0,57.92,58.06,57.91,57.94,9181.0
2016-10-25 14:30:00,57.96,57.99,57.84,57.86,38964.0,57.96,57.99,57.84,57.86,38964.0
2016-10-25 15:00:00,57.86,57.92,57.77,57.78,30854.0,57.86,57.92,57.77,57.78,30854.0
2016-10-25 15:30:00,57.8,57.97,57.77,57.91,58257.0,57.8,57.97,57.77,57.91,58257.0
2016-10-26 09:30:00,57.63,57.97,57.58,57.87,20924.0,57.63,57.97,57.58,57.87,20924.0
2016-10-26 10:00:00,57.87,58.03,57.85,58.0,47216.0,57.87,58.03,57.85,58.0,47216.0
2016-10-26 10:30:00,58.03,58.1,57.95,58.06,10500.0,58.03,58.1,57.95,58.06,10500.0
2016-10-26 11:00:00,58.05,58.22,57.95,57.99,7150.0,58.05,58.22,57.95,57.99,7150.0
2016-10-26 11:30:00,57.99,58.15,57.95,58.03,13308.0,57.99,58.15,57.95,58.03,13308.0
2016-10-26 12:00:00,58.03,58.12,58.03,58.03,4648.0,58.03,58.12,58.03,58.03,4648.0
2016-10-26 12:30:00,58.02,58.06,57.97,57.98,6876.0,58.02,58.06,57.97,57.98,6876.0
2016-10-26 13:00:00,57.99,58.09,57.91,57.91,29197.0,57.99,58.09,57.91,57.91,29197.0
2016-10-26 13:30:00,57.89,58.06,57.8,58.04,59964.0,57.89,58.06,57.8,58.04,59964.0
2016-10-26 14:00:00,58.04,58.06,57.87,58.05,29450.0,58.04,58.06,57.87,58.05,29450.0
2016-10-26 14:30:00,58.04,58.07,57.96,58.05,8602.0,58.04,58.07,57.96,58.05,8602.0
2016-10-26 15:00:00,58.05,58.05,57.89,57.95,25215.0,58.05,58.05,57.89,57.95,25215.0
2016-10-26 15:30:00,57.92,58.14,57.92,58.13,57102.0,57.92,58.14,57.92,58.13,57102.0
2016-10-27 09:30:00,58.42,58.77,58.42,58.63,6521.0,58.42,58.77,58.42,58.63,6521.0
2016-10-27 10:00:00,58.64,58.64,57.98,58.17,10641.0,58.64,58.64,57.98,58.17,10641.0
2016-10-27 10:30:00,58.25,58.4,58.01,58.04,44409.0,58.25,58.4,58.01,58.04,44409.0
2016-10-27 11:00:00,58.05,58.09,57.66,58.0,43491.0,58.05,58.09,57.66,58.0,43491.0
2016-10-27 11:30:00,57.99,58.02,57.83,58.01,45370.0,57.99,58.02,57.83,58.01,45370.0
2016-10-27 12:00:00,58.02,58.16,57.94,57.98,36755.0,58.02,58.16,57.94,57.98,36755.0
2016-10-27 12:30:00,57.98,58.0,57.58,57.58,11474.0,57.98,58.0,57.58,57.58,11474.0
2016-10-27 13:00:00,57.57,57.75,57.54,57.67,9196.0,57.57,57.75,57.54,57.67,9196.0
2016-10-27 13:30:00,57.64,57.67,57.55,57.65,10643.0,57.64,57.67,57.55,57.65,10643.0
2016-10-27 14:00:00,57.68,58.0,57.68,57.86,33925.0,57.68,58.0,57.68,57.86,33925.0
2016-10-27 14:30:00,57.87,57.88,57.57,57.75,28202.0,57.87,57.88,57.57,57.75,28202.0
2016-10-27 15:00:00,57.75,57.75,57.52,57.54,24788.0,57.75,57.75,57.52,57.54,24788.0
2016-10-27 15:30:00,57.57,57.66,57.48,57.51,37231.0,57.57,57.66,57.48,57.51,37231.0
2016-10-28 09:30:00,57.54,58.14,57.49,57.97,6425.0,57.54,58.14,57.49,57.97,6425.0
2016-10-28 10:00:00,57.95,58.09,57.84,58.05,9065.0,57.95,58.09,57.84,58.05,9065.0
2016-10-28 10:30:00,58.08,58.18,57.98,58.03,4270.0,58.08,58.18,57.98,58.03,4270.0
2016-10-28 11:00:00,58.0,58.04,57.96,58.02,9514.0,58.0,58.04,57.96,58.02,9514.0
2016-10-28 11:30:00,58.02,58.08,57.98,58.0,2000.0,58.02,58.08,57.98,58.0,2000.0
2016-10-28 12:00:00,57.96,58.1,57.94,58.1,5633.0,57.96,58.1,57.94,58.1,5633.0
2016-10-28 12:30:00,58.04,58.08,57.97,58.03,2800.0,58.04,58.08,57.97,58.03,2800.0
2016-10-28 13:00:00,58.03,58.13,57.89,58.03,15958.0,58.03,58.13,57.89,58.03,15958.0
2016-10-28 13:30:00,57.98,58.04,57.76,57.76,21625.0,57.98,58.04,57.76,57.76,21625.0
2016-10-28 14:00:00,57.82,58.02,57.82,57.97,31952.0,57.82,58.02,57.82,57.97,31952.0
2016-10-28 14:30:00,57.99,58.02,57.83,57.99,23986.0,57.99,58.02,57.83,57.99,23986.0
2016-10-28 15:00:00,57.97,58.04,57.85,58.02,23486.0,57.97,58.04,57.85,58.02,23486.0
2016-10-28 15:30:00,58.01,58.03,57.92,57.98,55055.0,58.01,58.03,57.92,57.98,55055.0
2016-10-31 09:30:00,58.15,58.15,57.82,57.96,41094.0,58.15,58.15,57.82,57.96,41094.0
2016-10-31 10:00:00,57.97,58.01,57.5,57.57,15921.0,57.97,58.01,57.5,57.57,15921.0
2016-10-31 10:30:00,57.51,57.58,57.26,57.27,12904.0,57.51,57.58,57.26,57.27,12904.0
2016-10-31 11:00:00,57.28,57.36,57.17,57.21,7477.0,57.28,57.36,57.17,57.21,7477.0
2016-10-31 11:30:00,57.28,57.31,57.16,57.16,6950.0,57.28,57.31,57.16,57.16,6950.0
2016-10-31 12:00:00,57.15,57.16,57.08,57.1,7244.0,57.15,57.16,57.08,57.1,7244.0
2016-10-31 12:30:00,57.13,57.26,57.08,57.13,4800.0,57.13,57.26,57.08,57.13,4800.0
2016-10-31 13:00:00,57.13,57.48,57.13,57.42,15003.0,57.13,57.48,57.13,57.42,15003.0
2016-10-31 13:30:00,57.46,57.55,57.43,57.5,9600.0,57.46,57.55,57.43,57.5,9600.0
2016-10-31 14:00:00,57.52,57.52,57.38,57.49,15346.0,57.52,57.52,57.38,57.49,15346.0
2016-10-31 14:30:00,57.46,57.56,57.46,57.5,10800.0,57.46,57.56,57.46,57.5,10800.0
2016-10-31 15:00:00,57.5,57.62,57.5,57.6,22304.0,57.5,57.62,57.5,57.6,22304.0
2016-10-31 15:30:00,57.6,57.63,57.43,57.46,45172.0,57.6,57.63,57.43,57.46,45172.0
2016-11-01 09:30:00,57.25,58.03,57.25,58.03,37428.0,57.25,58.03,57.25,58.03,37428.0
2016-11-01 10:00:00,57.97,58.07,57.76,57.84,18997.0,57.97,58.07,57.76,57.84,18997.0
2016-11-01 10:30:00,57.85,57.97,57.73,57.92,10450.0,57.85,57.97,57.73,57.92,10450.0
2016-11-01 11:00:00,57.96,58.04,57.85,58.01,19651.0,57.96,58.04,57.85,58.01,19651.0
2016-11-01 11:30:00,58.0,58.12,58.0,58.02,11531.0,58.0,58.12,58.0,58.02,11531.0
2016-11-01 12:00:00,58.03,58.03,57.8,57.8,21539.0,58.03,58.03,57.8,57.8,21539.0
2016-11-01 12:30:00,57.81,58.05,57.78,58.05,39741.0,57.81,58.05,57.78,58.05,39741.0
2016-11-01 13:00:00,57.98,58.05,57.92,58.05,26227.0,57.98,58.05,57.92,58.05,26227.0
2016-11-01 13:30:00,58.0,58.01,57.9,58.0,25737.0,58.0,58.01,57.9,58.0,25737.0
2016-11-01 14:00:00,57.98,58.01,57.81,57.98,33099.0,57.98,58.01,57.81,57.98,33099.0
2016-11-01 14:30:00,57.97,58.14,57.97,58.07,15279.0,57.97,58.14,57.97,58.07,15279.0
2016-11-01 15:00:00,58.06,58.08,57.98,58.08,20692.0,58.06,58.08,57.98,58.08,20692.0
2016-11-01 15:30:00,58.08,58.15,57.92,57.96,70900.0,58.08,58.15,57.92,57.96,70900.0
2016-11-02 09:30:00,57.72,57.72,57.07,57.17,58339.0,57.72,57.72,57.07,57.17,58339.0
2016-11-02 10:00:00,57.17,57.19,56.42,56.53,45363.0,57.17,57.19,56.42,56.53,45363.0
2016-11-02 10:30:00,56.51,56.51,55.65,55.91,50185.0,56.51,56.51,55.65,55.91,50185.0
2016-11-02 11:00:00,55.91,56.09,55.85,56.03,20570.0,55.91,56.09,55.85,56.03,20570.0
2016-11-02 11:30:00,56.02,56.08,55.93,56.01,28443.0,56.02,56.08,55.93,56.01,28443.0
2016-11-02 12:00:00,56.03,56.16,55.99,56.1,17492.0,56.03,56.16,55.99,56.1,17492.0
2016-11-02 12:30:00,56.09,56.2,56.08,56.09,25314.0,56.09,56.2,56.08,56.09,25314.0
2016-11-02 13:00:00,56.1,56.11,55.59,55.82,69483.0,56.1,56.11,55.59,55.82,69483.0
2016-11-02 13:30:00,55.85,55.89,55.72,55.85,42833.0,55.85,55.89,55.72,55.85,42833.0
2016-11-02 14:00:00,55.85,55.94,55.42,55.71,68090.0,55.85,55.94,55.42,55.71,68090.0
2016-11-02 14:30:00,55.71,55.9,55.7,55.89,46113.0,55.71,55.9,55.7,55.89,46113.0
2016-11-02 15:00:00,55.87,55.96,55.83,55.94,38454.0,55.87,55.96,55.83,55.94,38454.0
2016-11-02 15:30:00,55.94,55.95,55.67,55.72,86839.0,55.94,55.95,55.67,55.72,86839.0
2016-11-03 09:30:00,55.89,56.69,55.54,56.5,22242.0,55.89,56.69,55.54,56.5,22242.0
2016-11-03 10:00:00,56.51,56.53,56.09,56.3,6283.0,56.51,56.53,56.09,56.3,6283.0
2016-11-03 10:30:00,56.3,56.48,56.21,56.28,6687.0,56.3,56.48,56.21,56.28,6687.0
2016-11-03 11:00:00,56.21,56.6,56.18,56.59,20009.0,56.21,56.6,56.18,56.59,20009.0
2016-11-03 11:30:00,56.55,56.55,56.34,56.35,8269.0,56.55,56.55,56.34,56.35,8269.0
2016-11-03 12:00:00,56.38,56.41,56.24,56.35,22317.0,56.38,56.41,56.24,56.35,22317.0
2016-11-03 12:30:00,56.34,56.38,56.24,56.36,10986.0,56.34,56.38,56.24,56.36,10986.0
2016-11-03 13:00:00,56.34,56.43,56.2,56.37,5854.0,56.34,56.43,56.2,56.37,5854.0
2016-11-03 13:30:00,56.37,56.41,56.26,56.27,7341.0,56.37,56.41,56.26,56.27,7341.0
2016-11-03 14:00:00,56.3,56.41,56.3,56.38,16237.0,56.3,56.41,56.3,56.38,16237.0
2016-11-03 14:30:00,56.39,56.68,56.36,56.66,27395.0,56.39,56.68,56.36,56.66,27395.0
2016-11-03 15:00:00,56.66,56.76,56.57,56.59,15263.0,56.66,56.76,56.57,56.59,15263.0
2016-11-03 15:30:00,56.57,56.57,56.3,56.37,44904.0,56.57,56.57,56.3,56.37,44904.0
2016-11-04 09:30:00,56.43,57.11,56.19,56.23,6682.0,56.43,57.11,56.19,56.23,6682.0
2016-11-04 10:00:00,56.25,56.35,56.04,56.32,14903.0,56.25,56.35,56.04,56.32,14903.0
2016-11-04 10:30:00,56.37,56.48,56.17,56.48,7800.0,56.37,56.48,56.17,56.48,7800.0
2016-11-04 11:00:00,56.49,56.67,56.38,56.64,13564.0,56.49,56.67,56.38,56.64,13564.0
2016-11-04 11:30:00,56.64,56.99,56.51,56.99,24803.0,56.64,56.99,56.51,56.99,24803.0
2016-11-04 12:00:00,57.03,57.15,56.86,57.15,13473.0,57.03,57.15,56.86,57.15,13473.0
2016-11-04 12:30:00,57.16,57.31,57.13,57.23,14038.0,57.16,57.31,57.13,57.23,14038.0
2016-11-04 13:00:00,57.22,57.32,57.15,57.15,9512.0,57.22,57.32,57.15,57.15,9512.0
2016-11-04 13:30:00,57.16,57.27,57.1,57.24,14847.0,57.16,57.27,57.1,57.24,14847.0
2016-11-04 14:00:00,57.21,57.21,56.95,57.12,17188.0,57.21,57.21,56.95,57.12,17188.0
2016-11-04 14:30:00,57.12,57.22,56.79,56.8,33334.0,57.12,57.22,56.79,56.8,33334.0
2016-11-04 15:00:00,56.78,56.93,56.64,56.82,34104.0,56.78,56.93,56.64,56.82,34104.0
2016-11-04 15:30:00,56.81,56.92,56.75,56.86,74052.0,56.81,56.92,56.75,56.86,74052.0
2016-11-07 09:30:00,57.62,58.42,57.45,58.39,26137.0,57.62,58.42,57.45,58.39,26137.0
2016-11-07 10:00:00,58.37,58.43,57.99,58.0,10576.0,58.37,58.43,57.99,58.0,10576.0
2016-11-07 10:30:00,58.02,58.32,57.85,58.07,45246.0,58.02,58.32,57.85,58.07,45246.0
2016-11-07 11:00:00,58.08,58.09,57.88,57.9,23918.0,58.08,58.09,57.88,57.9,23918.0
2016-11-07 11:30:00,57.9,58.07,57.9,57.95,19935.0,57.9,58.07,57.9,57.95,19935.0
2016-11-07 12:00:00,57.96,58.16,57.96,58.07,9701.0,57.96,58.16,57.96,58.07,9701.0
2016-11-07 12:30:00,58.08,58.1,57.99,58.03,10299.0,58.08,58.1,57.99,58.03,10299.0
2016-11-07 13:00:00,58.04,58.06,57.96,57.99,7901.0,58.04,58.06,57.96,57.99,7901.0
2016-11-07 13:30:00,58.0,58.04,57.82,57.86,8187.0,58.0,58.04,57.82,57.86,8187.0
2016-11-07 14:00:00,57.88,57.94,57.85,57.85,6787.0,57.88,57.94,57.85,57.85,6787.0
2016-11-07 14:30:00,57.86,57.89,57.73,57.73,8279.0,57.86,57.89,57.73,57.73,8279.0
2016-11-07 15:00:00,57.73,57.94,57.7,57.91,23152.0,57.73,57.94,57.7,57.91,23152.0
2016-11-07 15:30:00,57.93,58.21,57.82,58.12,67256.0,57.93,58.21,57.82,58.12,67256.0
2016-11-08 09:30:00,57.8,58.32,57.8,58.32,12866.0,57.8,58.32,57.8,58.32,12866.0
2016-11-08 10:00:00,58.34,58.43,58.25,58.36,11356.0,58.34,58.43,58.25,58.36,11356.0
2016-11-08 10:30:00,58.31,58.43,58.19,58.24,8762.0,58.31,58.43,58.19,58.24,8762.0
2016-11-08 11:00:00,58.28,58.58,58.21,58.58,13064.0,58.28,58.58,58.21,58.58,13064.0
2016-11-08 11:30:00,58.59,58.75,58.59,58.75,13241.0,58.59,58.75,58.59,58.75,13241.0
2016-11-08 12:00:00,58.76,59.15,58.74,59.05,15241.0,58.76,59.15,58.74,59.05,15241.0
2016-11-08 12:30:00,59.06,59.26,59.04,59.23,10808.0,59.06,59.26,59.04,59.23,10808.0
2016-11-08 13:00:00,59.23,59.24,59.08,59.1,19025.0,59.23,59.24,59.08,59.1,19025.0
2016-11-08 13:30:00,59.08,59.2,59.05,59.08,17247.0,59.08,59.2,59.05,59.08,17247.0
2016-11-08 14:00:00,59.09,59.14,58.95,59.02,27821.0,59.09,59.14,58.95,59.02,27821.0
2016-11-08 14:30:00,59.02,59.02,58.63,58.63,15806.0,59.02,59.02,58.63,58.63,15806.0
2016-11-08 15:00:00,58.63,58.72,58.46,58.68,16606.0,58.63,58.72,58.46,58.68,16606.0
2016-11-08 15:30:00,58.7,58.88,58.6,58.68,42176.0,58.7,58.88,58.6,58.68,42176.0
2016-11-09 09:30:00,58.03,58.5,57.26,58.5,17779.0,58.03,58.5,57.26,58.5,17779.0
2016-11-09 10:00:00,58.43,58.53,57.7,58.14,13435.0,58.43,58.53,57.7,58.14,13435.0
2016-11-09 10:30:00,58.2,58.2,57.9,57.91,10821.0,58.2,58.2,57.9,57.91,10821.0
2016-11-09 11:00:00,58.02,58.46,58.01,58.37,12450.0,58.02,58.46,58.01,58.37,12450.0
2016-11-09 11:30:00,58.41,58.73,58.41,58.59,11527.0,58.41,58.73,58.41,58.59,11527.0
2016-11-09 12:00:00,58.59,58.73,58.33,58.69,11950.0,58.59,58.73,58.33,58.69,11950.0
2016-11-09 12:30:00,58.67,58.77,58.51,58.59,4714.0,58.67,58.77,58.51,58.59,4714.0
2016-11-09 13:00:00,58.6,58.64,58.2,58.32,17765.0,58.6,58.64,58.2,58.32,17765.0
2016-11-09 13:30:00,58.35,58.69,58.35,58.45,3300.0,58.35,58.69,58.35,58.45,3300.0
2016-11-09 14:00:00,58.46,58.63,58.33,58.53,8334.0,58.46,58.63,58.33,58.53,8334.0
2016-11-09 14:30:00,58.54,58.79,58.41,58.5,7500.0,58.54,58.79,58.41,58.5,7500.0
2016-11-09 15:00:00,58.52,58.89,58.51,58.87,16200.0,58.52,58.89,58.51,58.87,16200.0
2016-11-09 15:30:00,58.85,58.96,58.74,58.92,45484.0,58.85,58.96,58.74,58.92,45484.0
2016-11-10 09:30:00,59.26,59.78,59.2,59.32,9836.0,59.26,59.78,59.2,59.32,9836.0
2016-11-10 10:00:00,59.28,59.42,58.18,58.22,8832.0,59.28,59.42,58.18,58.22,8832.0
2016-11-10 10:30:00,58.22,58.4,57.24,57.26,20227.0,58.22,58.4,57.24,57.26,20227.0
2016-11-10 11:00:00,57.24,57.83,57.24,57.68,17966.0,57.24,57.83,57.24,57.68,17966.0
2016-11-10 11:30:00,57.69,57.81,57.26,57.4,10736.0,57.69,57.81,57.26,57.4,10736.0
2016-11-10 12:00:00,57.38,57.57,57.33,57.42,9197.0,57.38,57.57,57.33,57.42,9197.0
2016-11-10 12:30:00,57.38,57.61,57.26,57.53,9062.0,57.38,57.61,57.26,57.53,9062.0
2016-11-10 13:00:00,57.56,57.81,57.48,57.74,10056.0,57.56,57.81,57.48,57.74,10056.0
2016-11-10 13:30:00,57.76,58.03,57.73,57.95,7808.0,57.76,58.03,57.73,57.95,7808.0
2016-11-10 14:00:00,57.96,58.03,57.79,57.8,9073.0,57.96,58.03,57.79,57.8,9073.0
2016-11-10 14:30:00,57.89,57.94,57.74,57.94,8539.0,57.89,57.94,57.74,57.94,8539.0
2016-11-10 15:00:00,57.94,57.97,57.75,57.87,8485.0,57.94,57.97,57.75,57.87,8485.0
2016-11-10 15:30:00,57.86,57.86,57.53,57.73,59424.0,57.86,57.86,57.53,57.73,59424.0
2016-11-11 09:30:00,57.57,57.96,57.39,57.76,9203.0,57.57,57.96,57.39,57.76,9203.0
2016-11-11 10:00:00,57.8,58.27,57.71,57.85,14738.0,57.8,58.27,57.71,57.85,14738.0
2016-11-11 10:30:00,57.88,58.23,57.87,58.23,10337.0,57.88,58.23,57.87,58.23,10337.0
2016-11-11 11:00:00,58.22,58.3,57.85,58.04,16349.0,58.22,58.3,57.85,58.04,16349.0
2016-11-11 11:30:00,58.13,58.46,58.1,58.4,18745.0,58.13,58.46,58.1,58.4,18745.0
2016-11-11 12:00:00,58.43,58.76,58.4,58.63,15252.0,58.43,58.76,58.4,58.63,15252.0
2016-11-11 12:30:00,58.64,58.72,58.46,58.48,16211.0,58.64,58.72,58.46,58.48,16211.0
2016-11-11 13:00:00,58.47,58.56,58.41,58.45,9866.0,58.47,58.56,58.41,58.45,9866.0
2016-11-11 13:30:00,58.47,58.52,58.41,58.49,19372.0,58.47,58.52,58.41,58.49,19372.0
2016-11-11 14:00:00,58.46,58.74,58.42,58.67,18185.0,58.46,58.74,58.42,58.67,18185.0
2016-11-11 14:30:00,58.69,58.75,58.51,58.57,14847.0,58.69,58.75,58.51,58.57,14847.0
2016-11-11 15:00:00,58.58,58.82,58.56,58.81,26265.0,58.58,58.82,58.56,58.81,26265.0
2016-11-11 15:30:00,58.81,58.92,58.73,58.75,44298.0,58.81,58.92,58.73,58.75,44298.0
2016-11-14 09:30:00,59.13,59.13,58.44,58.44,14391.0,59.13,59.13,58.44,58.44,14391.0
2016-11-14 10:00:00,58.47,58.5,58.12,58.12,14183.0,58.47,58.5,58.12,58.12,14183.0
2016-11-14 10:30:00,58.13,58.26,57.81,57.81,12003.0,58.13,58.26,57.81,57.81,12003.0
2016-11-14 11:00:00,57.8,58.07,57.7,57.82,12506.0,57.8,58.07,57.7,57.82,12506.0
2016-11-14 11:30:00,57.75,57.76,57.55,57.58,8748.0,57.75,57.76,57.55,57.58,8748.0
2016-11-14 12:00:00,57.52,57.52,57.1,57.1,16228.0,57.52,57.52,57.1,57.1,16228.0
2016-11-14 12:30:00,57.1,57.17,56.77,56.88,24642.0,57.1,57.17,56.77,56.88,24642.0
2016-11-14 13:00:00,56.89,56.92,56.72,56.82,22004.0,56.89,56.92,56.72,56.82,22004.0
2016-11-14 13:30:00,56.84,56.98,56.78,56.79,16158.0,56.84,56.98,56.78,56.79,16158.0
2016-11-14 14:00:00,56.79,56.87,56.7,56.71,11822.0,56.79,56.87,56.7,56.71,11822.0
2016-11-14 14:30:00,56.73,56.75,56.57,56.72,17117.0,56.73,56.75,56.57,56.72,17117.0
2016-11-14 15:00:00,56.72,56.75,56.68,56.69,30100.0,56.72,56.75,56.68,56.69,30100.0
2016-11-14 15:30:00,56.7,56.73,55.9,55.95,229901.0,56.7,56.73,55.9,55.95,229901.0
2016-11-15 09:30:00,56.16,56.39,55.74,55.74,43908.0,56.16,56.39,55.74,55.74,43908.0
2016-11-15 10:00:00,55.82,56.13,55.82,55.98,30692.0,55.82,56.13,55.82,55.98,30692.0
2016-11-15 10:30:00,55.98,56.1,55.88,56.02,25564.0,55.98,56.1,55.88,56.02,25564.0
2016-11-15 11:00:00,56.01,56.02,55.75,55.78,14617.0,56.01,56.02,55.75,55.78,14617.0
2016-11-15 11:30:00,55.74,55.76,55.54,55.56,13607.0,55.74,55.76,55.54,55.56,13607.0
2016-11-15 12:00:00,55.52,55.98,55.47,55.9,26555.0,55.52,55.98,55.47,55.9,26555.0
2016-11-15 12:30:00,55.9,55.92,55.75,55.75,14972.0,55.9,55.92,55.75,55.75,14972.0
2016-11-15 13:00:00,55.79,56.03,55.79,56.02,17985.0,55.79,56.03,55.79,56.02,17985.0
2016-11-15 13:30:00,56.02,56.04,55.86,55.87,21042.0,56.02,56.04,55.86,55.87,21042.0
2016-11-15 14:00:00,55.9,56.14,55.9,56.0,20861.0,55.9,56.14,55.9,56.0,20861.0
2016-11-15 14:30:00,56.04,56.07,55.89,56.01,24373.0,56.04,56.07,55.89,56.01,24373.0
2016-11-15 15:00:00,56.02,56.05,55.79,55.92,30586.0,56.02,56.05,55.79,55.92,30586.0
2016-11-15 15:30:00,55.93,56.0,55.86,55.94,58757.0,55.93,56.0,55.86,55.94,58757.0
2016-11-16 09:30:00,55.84,55.84,55.23,55.37,10485.0,55.84,55.84,55.23,55.37,10485.0
2016-11-16 10:00:00,55.44,55.97,55.44,55.97,5529.0,55.44,55.97,55.44,55.97,5529.0
2016-11-16 10:30:00,55.98,56.23,55.93,56.15,7702.0,55.98,56.23,55.93,56.15,7702.0
2016-11-16 11:00:00,56.2,56.41,55.91,56.41,34383.0,56.2,56.41,55.91,56.41,34383.0
2016-11-16 11:30:00,56.42,56.47,56.28,56.33,8692.0,56.42,56.47,56.28,56.33,8692.0
2016-11-16 12:00:00,56.37,56.38,56.3,56.35,4750.0,56.37,56.38,56.3,56.35,4750.0
2016-11-16 12:30:00,56.37,56.39,56.22,56.31,10305.0,56.37,56.39,56.22,56.31,10305.0
2016-11-16 13:00:00,56.34,56.4,56.26,56.39,11405.0,56.34,56.4,56.26,56.39,11405.0
2016-11-16 13:30:00,56.35,56.38,56.29,56.33,11838.0,56.35,56.38,56.29,56.33,11838.0
2016-11-16 14:00:00,56.3,56.38,56.15,56.18,13214.0,56.3,56.38,56.15,56.18,13214.0
2016-11-16 14:30:00,56.17,56.24,56.14,56.16,9568.0,56.17,56.24,56.14,56.16,9568.0
2016-11-16 15:00:00,56.16,56.38,56.15,56.26,21235.0,56.16,56.38,56.15,56.26,21235.0
2016-11-16 15:30:00,56.25,56.31,56.17,56.3,38166.0,56.25,56.31,56.17,56.3,38166.0
2016-11-17 09:30:00,56.61,56.61,55.57,56.43,10776.0,56.61,56.61,55.57,56.43,10776.0
2016-11-17 10:00:00,56.52,56.84,56.44,56.78,24400.0,56.52,56.84,56.44,56.78,24400.0
2016-11-17 10:30:00,56.72,56.85,56.71,56.79,8544.0,56.72,56.85,56.71,56.79,8544.0
2016-11-17 11:00:00,56.78,57.14,56.75,57.1,21076.0,56.78,57.14,56.75,57.1,21076.0
2016-11-17 11:30:00,57.09,57.12,57.03,57.12,17433.0,57.09,57.12,57.03,57.12,17433.0
2016-11-17 12:00:00,57.12,57.24,57.07,57.24,15088.0,57.12,57.24,57.07,57.24,15088.0
2016-11-17 12:30:00,57.22,57.28,57.2,57.27,10637.0,57.22,57.28,57.2,57.27,10637.0
2016-11-17 13:00:00,57.27,57.29,57.22,57.25,10250.0,57.27,57.29,57.22,57.25,10250.0
2016-11-17 13:30:00,57.26,57.5,57.26,57.27,19914.0,57.26,57.5,57.26,57.27,19914.0
2016-11-17 14:00:00,57.29,57.39,57.18,57.39,8313.0,57.29,57.39,57.18,57.39,8313.0
2016-11-17 14:30:00,57.36,57.45,57.34,57.43,10759.0,57.36,57.45,57.34,57.43,10759.0
2016-11-17 15:00:00,57.45,57.53,57.36,57.48,19569.0,57.45,57.53,57.36,57.48,19569.0
2016-11-17 15:30:00,57.49,57.53,57.33,57.39,52211.0,57.49,57.53,57.33,57.39,52211.0
2016-11-18 09:30:00,57.4,57.45,56.98,57.1,14497.0,57.4,57.45,56.98,57.1,14497.0
2016-11-18 10:00:00,56.98,57.32,56.9,57.16,15400.0,56.98,57.32,56.9,57.16,15400.0
2016-11-18 10:30:00,57.14,57.14,56.82,56.89,15038.0,57.14,57.14,56.82,56.89,15038.0
2016-11-18 11:00:00,56.88,56.88,56.75,56.8,5892.0,56.88,56.88,56.75,56.8,5892.0
2016-11-18 11:30:00,56.8,56.89,56.75,56.79,8056.0,56.8,56.89,56.75,56.79,8056.0
2016-11-18 12:00:00,56.79,56.94,56.76,56.93,8641.0,56.79,56.94,56.76,56.93,8641.0
2016-11-18 12:30:00,56.91,56.95,56.86,56.92,6141.0,56.91,56.95,56.86,56.92,6141.0
2016-11-18 13:00:00,56.92,56.93,56.85,56.85,9130.0,56.92,56.93,56.85,56.85,9130.0
2016-11-18 13:30:00,56.86,56.96,56.83,56.94,9080.0,56.86,56.96,56.83,56.94,9080.0
2016-11-18 14:00:00,56.94,56.96,56.78,56.79,16512.0,56.94,56.96,56.78,56.79,16512.0
2016-11-18 14:30:00,56.77,57.16,56.77,57.11,23516.0,56.77,57.16,56.77,57.11,23516.0
2016-11-18 15:00:00,57.12,57.15,56.82,56.85,14763.0,57.12,57.15,56.82,56.85,14763.0
2016-11-18 15:30:00,56.85,56.87,56.6,56.67,61921.0,56.85,56.87,56.6,56.67,61921.0
2016-11-21 09:30:00,56.71,57.23,56.08,57.22,18438.0,56.71,57.23,56.08,57.22,18438.0
2016-11-21 10:00:00,57.15,57.29,56.81,56.81,8286.0,57.15,57.29,56.81,56.81,8286.0
2016-11-21 10:30:00,56.84,56.88,56.66,56.76,6039.0,56.84,56.88,56.66,56.76,6039.0
2016-11-21 11:00:00,56.77,56.91,56.77,56.9,8100.0,56.77,56.91,56.77,56.9,8100.0
2016-11-21 11:30:00,56.88,57.12,56.83,57.1,8303.0,56.88,57.12,56.83,57.1,8303.0
2016-11-21 12:00:00,57.13,57.16,56.9,56.9,4411.0,57.13,57.16,56.9,56.9,4411.0
2016-11-21 12:30:00,56.93,57.09,56.93,57.07,6689.0,56.93,57.09,56.93,57.07,6689.0
2016-11-21 13:00:00,57.07,57.26,56.98,57.21,15588.0,57.07,57.26,56.98,57.21,15588.0
2016-11-21 13:30:00,57.23,57.25,57.15,57.17,3808.0,57.23,57.25,57.15,57.17,3808.0
2016-11-21 14:00:00,57.17,57.32,57.15,57.32,6599.0,57.17,57.32,57.15,57.32,6599.0
2016-11-21 14:30:00,57.3,57.39,57.29,57.32,8904.0,57.3,57.39,57.29,57.32,8904.0
2016-11-21 15:00:00,57.3,57.36,57.24,57.25,17076.0,57.3,57.36,57.24,57.25,17076.0
2016-11-21 15:30:00,57.25,57.47,57.22,57.47,74385.0,57.25,57.47,57.22,57.47,74385.0
2016-11-22 09:30:00,57.17,57.17,55.94,56.19,26242.0,57.17,57.17,55.94,56.19,26242.0
2016-11-22 10:00:00,56.23,56.41,56.0,56.36,24455.0,56.23,56.41,56.0,56.36,24455.0
2016-11-22 10:30:00,56.43,56.65,56.39,56.58,14800.0,56.43,56.65,56.39,56.58,14800.0
2016-11-22 11:00:00,56.59,56.66,56.56,56.58,12701.0,56.59,56.66,56.56,56.58,12701.0
2016-11-22 11:30:00,56.58,56.76,56.46,56.74,7205.0,56.58,56.76,56.46,56.74,7205.0
2016-11-22 12:00:00,56.78,56.86,56.59,56.82,9826.0,56.78,56.86,56.59,56.82,9826.0
2016-11-22 12:30:00,56.85,57.1,56.83,57.1,10826.0,56.85,57.1,56.83,57.1,10826.0
2016-11-22 13:00:00,57.1,57.19,57.08,57.19,9991.0,57.1,57.19,57.08,57.19,9991.0
2016-11-22 13:30:00,57.22,57.32,57.21,57.3,11795.0,57.22,57.32,57.21,57.3,11795.0
2016-11-22 14:00:00,57.29,57.33,57.13,57.14,18925.0,57.29,57.33,57.13,57.14,18925.0
2016-11-22 14:30:00,57.17,57.2,57.06,57.1,21684.0,57.17,57.2,57.06,57.1,21684.0
2016-11-22 15:00:00,57.1,57.11,56.99,57.1,30659.0,57.1,57.11,56.99,57.1,30659.0
2016-11-22 15:30:00,57.11,57.37,57.1,57.23,85790.0,57.11,57.37,57.1,57.23,85790.0
2016-11-23 09:30:00,57.11,57.45,56.66,57.3,36964.0,57.11,57.45,56.66,57.3,36964.0
2016-11-23 10:00:00,57.33,57.84,57.33,57.8,18672.0,57.33,57.84,57.33,57.8,18672.0
2016-11-23 10:30:00,57.82,57.85,57.64,57.77,11997.0,57.82,57.85,57.64,57.77,11997.0
2016-11-23 11:00:00,57.73,57.83,57.63,57.65,26336.0,57.73,57.83,57.63,57.65,26336.0
2016-11-23 11:30:00,57.66,57.87,57.66,57.83,7410.0,57.66,57.87,57.66,57.83,7410.0
2016-11-23 12:00:00,57.84,57.89,57.66,57.89,46669.0,57.84,57.89,57.66,57.89,46669.0
2016-11-23 12:30:00,57.84,58.01,57.84,57.91,14807.0,57.84,58.01,57.84,57.91,14807.0
2016-11-23 13:00:00,57.9,57.91,57.84,57.85,7427.0,57.9,57.91,57.84,57.85,7427.0
2016-11-23 13:30:00,57.84,58.21,57.84,58.21,42546.0,57.84,58.21,57.84,58.21,42546.0
2016-11-23 14:00:00,58.19,58.23,58.09,58.2,12998.0,58.19,58.23,58.09,58.2,12998.0
2016-11-23 14:30:00,58.2,58.2,58.01,58.01,9698.0,58.2,58.2,58.01,58.01,9698.0
2016-11-23 15:00:00,58.04,58.22,58.01,58.13,13556.0,58.04,58.22,58.01,58.13,13556.0
2016-11-23 15:30:00,58.13,58.36,58.11,58.32,48025.0,58.13,58.36,58.11,58.32,48025.0
2016-11-25 09:30:00,58.3,58.49,57.76,58.37,20097.0,58.3,58.49,57.76,58.37,20097.0
2016-11-25 10:00:00,58.24,58.51,58.13,58.51,18399.0,58.24,58.51,58.13,58.51,18399.0
2016-11-25 10:30:00,58.46,58.47,58.23,58.23,8000.0,58.46,58.47,58.23,58.23,8000.0
2016-11-25 11:00:00,58.27,58.62,58.25,58.51,18502.0,58.27,58.62,58.25,58.51,18502.0
2016-11-25 11:30:00,58.55,58.59,58.48,58.49,12768.0,58.55,58.59,58.48,58.49,12768.0
2016-11-25 12:00:00,58.49,58.49,58.29,58.4,12270.0,58.49,58.49,58.29,58.4,12270.0
2016-11-25 12:30:00,58.38,58.66,58.35,58.65,27077.0,58.38,58.66,58.35,58.65,27077.0
2016-11-28 09:30:00,58.56,58.69,58.49,58.59,5460.0,58.56,58.69,58.49,58.59,5460.0
2016-11-28 10:00:00,58.54,58.65,58.3,58.41,19502.0,58.54,58.65,58.3,58.41,19502.0
2016-11-28 10:30:00,58.35,58.54,58.22,58.26,5587.0,58.35,58.54,58.22,58.26,5587.0
2016-11-28 11:00:00,58.28,58.37,58.25,58.35,7509.0,58.28,58.37,58.25,58.35,7509.0
2016-11-28 11:30:00,58.31,58.51,58.31,58.47,10827.0,58.31,58.51,58.31,58.47,10827.0
2016-11-28 12:00:00,58.51,58.55,58.42,58.5,12514.0,58.51,58.55,58.42,58.5,12514.0
2016-11-28 12:30:00,58.56,58.61,58.53,58.53,7260.0,58.56,58.61,58.53,58.53,7260.0
2016-11-28 13:00:00,58.55,58.68,58.46,58.58,11900.0,58.55,58.68,58.46,58.58,11900.0
2016-11-28 13:30:00,58.57,58.63,58.48,58.48,7907.0,58.57,58.63,58.48,58.48,7907.0
2016-11-28 14:00:00,58.51,58.52,58.41,58.41,44835.0,58.51,58.52,58.41,58.41,44835.0
2016-11-28 14:30:00,58.4,58.47,58.37,58.42,11668.0,58.4,58.47,58.37,58.42,11668.0
2016-11-28 15:00:00,58.43,58.45,58.24,58.24,12437.0,58.43,58.45,58.24,58.24,12437.0
2016-11-28 15:30:00,58.24,58.41,58.2,58.4,52228.0,58.24,58.41,58.2,58.4,52228.0
2016-11-29 09:30:00,58.26,58.68,57.98,58.14,10757.0,58.26,58.68,57.98,58.14,10757.0
2016-11-29 10:00:00,58.08,58.17,57.86,58.04,10873.0,58.08,58.17,57.86,58.04,10873.0
2016-11-29 10:30:00,58.06,58.17,58.0,58.0,7375.0,58.06,58.17,58.0,58.0,7375.0
2016-11-29 11:00:00,57.97,57.99,57.67,57.99,8601.0,57.97,57.99,57.67,57.99,8601.0
2016-11-29 11:30:00,57.95,58.3,57.9,58.16,38116.0,57.95,58.3,57.9,58.16,38116.0
2016-11-29 12:00:00,58.18,58.32,58.06,58.06,23734.0,58.18,58.32,58.06,58.06,23734.0
2016-11-29 12:30:00,58.09,58.15,58.02,58.13,12068.0,58.09,58.15,58.02,58.13,12068.0
2016-11-29 13:00:00,58.13,58.21,58.09,58.17,15188.0,58.13,58.21,58.09,58.17,15188.0
2016-11-29 13:30:00,58.17,58.35,58.11,58.27,35213.0,58.17,58.35,58.11,58.27,35213.0
2016-11-29 14:00:00,58.24,58.25,58.14,58.14,14835.0,58.24,58.25,58.14,58.14,14835.0
2016-11-29 14:30:00,58.14,58.21,57.79,57.84,33837.0,58.14,58.21,57.79,57.84,33837.0
2016-11-29 15:00:00,57.83,57.83,57.36,57.37,55881.0,57.83,57.83,57.36,57.37,55881.0
2016-11-29 15:30:00,57.36,57.61,57.19,57.56,147904.0,57.36,57.61,57.19,57.56,147904.0
2016-11-30 09:30:00,58.86,58.96,52.97,53.78,384668.0,58.86,58.96,52.97,53.78,384668.0
2016-11-30 10:00:00,53.84,55.21,53.67,54.87,173823.0,53.84,55.21,53.67,54.87,173823.0
2016-11-30 10:30:00,54.81,55.03,53.93,55.0,74838.0,54.81,55.03,53.93,55.0,74838.0
2016-11-30 11:00:00,55.07,57.11,54.91,57.0,142854.0,55.07,57.11,54.91,57.0,142854.0
2016-11-30 11:30:00,57.0,57.6,55.85,56.0,150118.0,57.0,57.6,55.85,56.0,150118.0
2016-11-30 12:00:00,56.0,56.45,55.68,56.32,77253.0,56.0,56.45,55.68,56.32,77253.0
2016-11-30 12:30:00,56.28,56.53,55.84,55.94,87588.0,56.28,56.53,55.84,55.94,87588.0
2016-11-30 13:00:00,55.88,56.1,55.46,55.85,53361.0,55.88,56.1,55.46,55.85,53361.0
2016-11-30 13:30:00,55.88,56.33,55.74,55.98,37195.0,55.88,56.33,55.74,55.98,37195.0
2016-11-30 14:00:00,56.08,56.2,55.83,55.94,44053.0,56.08,56.2,55.83,55.94,44053.0
2016-11-30 14:30:00,55.92,56.14,55.59,55.99,50423.0,55.92,56.14,55.59,55.99,50423.0
2016-11-30 15:00:00,55.97,56.0,55.39,55.75,97694.0,55.97,56.0,55.39,55.75,97694.0
2016-11-30 15:30:00,55.7,55.94,55.52,55.7,179480.0,55.7,55.94,55.52,55.7,179480.0
2016-12-01 09:30:00,56.38,56.38,55.07,55.61,58724.0,56.38,56.38,55.07,55.61,58724.0
2016-12-01 10:00:00,55.58,55.64,54.87,54.91,35322.0,55.58,55.64,54.87,54.91,35322.0
2016-12-01 10:30:00,54.87,54.94,53.42,53.78,54812.0,54.87,54.94,53.42,53.78,54812.0
2016-12-01 11:00:00,53.77,54.01,53.58,53.89,36909.0,53.77,54.01,53.58,53.89,36909.0
2016-12-01 11:30:00,53.94,54.0,53.71,53.96,26502.0,53.94,54.0,53.71,53.96,26502.0
2016-12-01 12:00:00,53.96,54.07,53.77,53.95,91128.0,53.96,54.07,53.77,53.95,91128.0
2016-12-01 12:30:00,53.94,54.07,53.85,54.01,88511.0,53.94,54.07,53.85,54.01,88511.0
2016-12-01 13:00:00,54.02,54.06,53.85,54.02,58650.0,54.02,54.06,53.85,54.02,58650.0
2016-12-01 13:30:00,54.04,54.04,53.89,53.9,44448.0,54.04,54.04,53.89,53.9,44448.0
2016-12-01 14:00:00,53.88,54.04,53.87,53.96,32325.0,53.88,54.04,53.87,53.96,32325.0
2016-12-01 14:30:00,53.96,54.02,53.88,53.92,10674.0,53.96,54.02,53.88,53.92,10674.0
2016-12-01 15:00:00,53.87,53.97,53.8,53.84,43637.0,53.87,53.97,53.8,53.84,43637.0
2016-12-01 15:30:00,53.84,53.94,53.61,53.94,95059.0,53.84,53.94,53.61,53.94,95059.0
2016-12-02 09:30:00,52.22,53.65,52.22,52.46,107392.0,52.22,53.65,52.22,52.46,107392.0
2016-12-02 10:00:00,52.45,52.58,52.0,52.26,80075.0,52.45,52.58,52.0,52.26,80075.0
2016-12-02 10:30:00,52.26,52.35,51.8,52.03,67404.0,52.26,52.35,51.8,52.03,67404.0
2016-12-02 11:00:00,52.01,52.27,51.85,52.26,77376.0,52.01,52.27,51.85,52.26,77376.0
2016-12-02 11:30:00,52.28,52.38,52.16,52.19,30348.0,52.28,52.38,52.16,52.19,30348.0
2016-12-02 12:00:00,52.21,52.41,52.15,52.38,69398.0,52.21,52.41,52.15,52.38,69398.0
2016-12-02 12:30:00,52.39,52.41,52.21,52.26,86386.0,52.39,52.41,52.21,52.26,86386.0
2016-12-02 13:00:00,52.26,52.3,52.14,52.17,97838.0,52.26,52.3,52.14,52.17,97838.0
2016-12-02 13:30:00,52.16,52.52,52.15,52.52,24085.0,52.16,52.52,52.15,52.52,24085.0
2016-12-02 14:00:00,52.5,52.51,52.37,52.46,31563.0,52.5,52.51,52.37,52.46,31563.0
2016-12-02 14:30:00,52.47,52.5,52.17,52.26,51765.0,52.47,52.5,52.17,52.26,51765.0
2016-12-02 15:00:00,52.26,52.48,52.25,52.48,31443.0,52.26,52.48,52.25,52.48,31443.0
2016-12-02 15:30:00,52.48,52.49,52.33,52.36,135091.0,52.48,52.49,52.33,52.36,135091.0
2016-12-05 09:30:00,52.61,53.31,52.55,53.24,15904.0,52.61,53.31,52.55,53.24,15904.0
2016-12-05 10:00:00,53.33,53.44,53.17,53.3,72176.0,53.33,53.44,53.17,53.3,72176.0
2016-12-05 10:30:00,53.34,53.62,53.18,53.42,83413.0,53.34,53.62,53.18,53.42,83413.0
2016-12-05 11:00:00,53.45,53.45,53.13,53.4,22747.0,53.45,53.45,53.13,53.4,22747.0
2016-12-05 11:30:00,53.36,53.47,53.27,53.41,15220.0,53.36,53.47,53.27,53.41,15220.0
2016-12-05 12:00:00,53.34,53.47,53.29,53.34,11412.0,53.34,53.47,53.29,53.34,11412.0
2016-12-05 12:30:00,53.32,53.54,53.28,53.5,17375.0,53.32,53.54,53.28,53.5,17375.0
2016-12-05 13:00:00,53.5,53.51,53.4,53.42,12672.0,53.5,53.51,53.4,53.42,12672.0
2016-12-05 13:30:00,53.43,53.49,53.3,53.35,18123.0,53.43,53.49,53.3,53.35,18123.0
2016-12-05 14:00:00,53.39,53.4,53.15,53.26,55610.0,53.39,53.4,53.15,53.26,55610.0
2016-12-05 14:30:00,53.26,53.45,53.23,53.43,25109.0,53.26,53.45,53.23,53.43,25109.0
2016-12-05 15:00:00,53.43,53.45,53.17,53.19,40390.0,53.43,53.45,53.17,53.19,40390.0
2016-12-05 15:30:00,53.19,53.34,53.18,53.27,81550.0,53.19,53.34,53.18,53.27,81550.0
2016-12-06 09:30:00,53.28,53.28,52.69,52.87,14593.0,53.28,53.28,52.69,52.87,14593.0
2016-12-06 10:00:00,52.9,52.9,52.38,52.38,15089.0,52.9,52.9,52.38,52.38,15089.0
2016-12-06 10:30:00,52.43,52.64,52.41,52.55,15405.0,52.43,52.64,52.41,52.55,15405.0
2016-12-06 11:00:00,52.55,52.63,52.36,52.36,12149.0,52.55,52.63,52.36,52.36,12149.0
2016-12-06 11:30:00,52.37,52.4,52.13,52.2,17774.0,52.37,52.4,52.13,52.2,17774.0
2016-12-06 12:00:00,52.21,52.47,52.21,52.46,15467.0,52.21,52.47,52.21,52.46,15467.0
2016-12-06 12:30:00,52.46,52.48,52.3,52.43,16488.0,52.46,52.48,52.3,52.43,16488.0
2016-12-06 13:00:00,52.44,52.64,52.42,52.54,25896.0,52.44,52.64,52.42,52.54,25896.0
2016-12-06 13:30:00,52.56,52.65,52.5,52.61,8340.0,52.56,52.65,52.5,52.61,8340.0
2016-12-06 14:00:00,52.61,52.68,52.54,52.68,14480.0,52.61,52.68,52.54,52.68,14480.0
2016-12-06 14:30:00,52.72,52.88,52.64,52.82,17557.0,52.72,52.88,52.64,52.82,17557.0
2016-12-06 15:00:00,52.82,52.86,52.61,52.63,41450.0,52.82,52.86,52.61,52.63,41450.0
2016-12-06 15:30:00,52.63,52.72,52.59,52.69,95434.0,52.63,52.72,52.59,52.69,95434.0
2016-12-07 09:30:00,52.69,52.84,52.07,52.07,13520.0,52.69,52.84,52.07,52.07,13520.0
2016-12-07 10:00:00,52.08,52.53,51.94,52.37,29293.0,52.08,52.53,51.94,52.37,29293.0
2016-12-07 10:30:00,52.39,52.4,52.16,52.27,10086.0,52.39,52.4,52.16,52.27,10086.0
2016-12-07 11:00:00,52.28,52.33,52.15,52.33,15572.0,52.28,52.33,52.15,52.33,15572.0
2016-12-07 11:30:00,52.28,52.47,52.28,52.47,12542.0,52.28,52.47,52.28,52.47,12542.0
2016-12-07 12:00:00,52.47,52.51,52.27,52.28,17001.0,52.47,52.51,52.27,52.28,17001.0
2016-12-07 12:30:00,52.29,52.47,52.21,52.46,22067.0,52.29,52.47,52.21,52.46,22067.0
2016-12-07 13:00:00,52.45,52.51,52.39,52.41,15947.0,52.45,52.51,52.39,52.41,15947.0
2016-12-07 13:30:00,52.39,52.43,52.37,52.43,11005.0,52.39,52.43,52.37,52.43,11005.0
2016-12-07 14:00:00,52.44,52.85,52.4,52.84,26987.0,52.44,52.85,52.4,52.84,26987.0
2016-12-07 14:30:00,52.84,53.04,52.82,52.98,33441.0,52.84,53.04,52.82,52.98,33441.0
2016-12-07 15:00:00,52.97,52.98,52.74,52.96,28237.0,52.97,52.98,52.74,52.96,28237.0
2016-12-07 15:30:00,52.96,53.01,52.73,52.84,60577.0,52.96,53.01,52.73,52.84,60577.0
2016-12-08 09:30:00,52.9,53.56,52.7,53.18,55781.0,52.9,53.56,52.7,53.18,55781.0
2016-12-08 10:00:00,53.19,53.39,53.06,53.31,18423.0,53.19,53.39,53.06,53.31,18423.0
2016-12-08 10:30:00,53.32,53.87,53.31,53.84,82056.0,53.32,53.87,53.31,53.84,82056.0
2016-12-08 11:00:00,53.84,54.16,53.83,54.11,30669.0,53.84,54.16,53.83,54.11,30669.0
2016-12-08 11:30:00,54.08,54.33,53.93,54.33,40377.0,54.08,54.33,53.93,54.33,40377.0
2016-12-08 12:00:00,54.32,54.53,54.27,54.49,23541.0,54.32,54.53,54.27,54.49,23541.0
2016-12-08 12:30:00,54.44,54.63,54.44,54.56,16112.0,54.44,54.63,54.44,54.56,16112.0
2016-12-08 13:00:00,54.55,54.69,54.52,54.69,82100.0,54.55,54.69,54.52,54.69,82100.0
2016-12-08 13:30:00,54.68,54.9,54.64,54.9,23402.0,54.68,54.9,54.64,54.9,23402.0
2016-12-08 14:00:00,54.91,54.92,54.6,54.7,30631.0,54.91,54.92,54.6,54.7,30631.0
2016-12-08 14:30:00,54.71,54.73,54.42,54.53,23064.0,54.71,54.73,54.42,54.53,23064.0
2016-12-08 15:00:00,54.55,54.83,54.54,54.8,29211.0,54.55,54.83,54.54,54.8,29211.0
2016-12-08 15:30:00,54.79,54.82,54.63,54.69,52805.0,54.79,54.82,54.63,54.69,52805.0
2016-12-09 09:30:00,54.87,55.0,54.41,54.49,11820.0,54.87,55.0,54.41,54.49,11820.0
2016-12-09 10:00:00,54.48,54.5,53.68,53.97,44072.0,54.48,54.5,53.68,53.97,44072.0
2016-12-09 10:30:00,54.0,54.1,53.87,53.97,11056.0,54.0,54.1,53.87,53.97,11056.0
2016-12-09 11:00:00,54.0,54.09,53.89,53.94,9605.0,54.0,54.09,53.89,53.94,9605.0
2016-12-09 11:30:00,53.97,53.98,53.82,53.85,17227.0,53.97,53.98,53.82,53.85,17227.0
2016-12-09 12:00:00,53.83,53.9,53.75,53.88,21451.0,53.83,53.9,53.75,53.88,21451.0
2016-12-09 12:30:00,53.85,53.94,53.7,53.77,11201.0,53.85,53.94,53.7,53.77,11201.0
2016-12-09 13:00:00,53.76,53.83,53.75,53.8,4682.0,53.76,53.83,53.75,53.8,4682.0
2016-12-09 13:30:00,53.78,53.8,53.61,53.76,13782.0,53.78,53.8,53.61,53.76,13782.0
2016-12-09 14:00:00,53.78,53.94,53.76,53.78,11183.0,53.78,53.94,53.76,53.78,11183.0
2016-12-09 14:30:00,53.8,53.96,53.8,53.93,9286.0,53.8,53.96,53.8,53.93,9286.0
2016-12-09 15:00:00,53.92,53.92,53.8,53.83,12771.0,53.92,53.92,53.8,53.83,12771.0
2016-12-09 15:30:00,53.85,54.0,53.85,53.99,60136.0,53.85,54.0,53.85,53.99,60136.0
2016-12-12 09:30:00,53.78,53.91,53.64,53.79,23824.0,53.78,53.91,53.64,53.79,23824.0
2016-12-12 10:00:00,53.84,53.99,53.65,53.7,23141.0,53.84,53.99,53.65,53.7,23141.0
2016-12-12 10:30:00,53.74,53.96,53.71,53.96,17809.0,53.74,53.96,53.71,53.96,17809.0
2016-12-12 11:00:00,53.9,53.98,53.85,53.86,14710.0,53.9,53.98,53.85,53.86,14710.0
2016-12-12 11:30:00,53.84,54.1,53.82,54.03,27953.0,53.84,54.1,53.82,54.03,27953.0
2016-12-12 12:00:00,54.02,54.05,53.72,53.72,27834.0,54.02,54.05,53.72,53.72,27834.0
2016-12-12 12:30:00,53.76,54.21,53.74,54.0,23642.0,53.76,54.21,53.74,54.0,23642.0
2016-12-12 13:00:00,53.98,54.17,53.94,54.11,9978.0,53.98,54.17,53.94,54.11,9978.0
2016-12-12 13:30:00,54.07,54.07,53.93,53.96,8499.0,54.07,54.07,53.93,53.96,8499.0
2016-12-12 14:00:00,53.94,54.07,53.91,54.01,15315.0,53.94,54.07,53.91,54.01,15315.0
2016-12-12 14:30:00,54.01,54.04,53.94,53.99,12147.0,54.01,54.04,53.94,53.99,12147.0
2016-12-12 15:00:00,53.98,54.11,53.98,54.02,15873.0,53.98,54.11,53.98,54.02,15873.0
2016-12-12 15:30:00,54.02,54.07,53.95,54.01,67141.0,54.02,54.07,53.95,54.01,67141.0
2016-12-13 09:30:00,54.29,54.39,53.86,53.94,24409.0,54.29,54.39,53.86,53.94,24409.0
2016-12-13 10:00:00,53.91,54.06,53.68,53.87,18542.0,53.91,54.06,53.68,53.87,18542.0
2016-12-13 10:30:00,53.85,54.27,53.68,54.27,17978.0,53.85,54.27,53.68,54.27,17978.0
2016-12-13 11:00:00,54.27,54.3,54.05,54.08,20666.0,54.27,54.3,54.05,54.08,20666.0
2016-12-13 11:30:00,54.12,54.15,53.78,53.78,45171.0,54.12,54.15,53.78,53.78,45171.0
2016-12-13 12:00:00,53.81,53.83,53.49,53.49,13972.0,53.81,53.83,53.49,53.49,13972.0
2016-12-13 12:30:00,53.52,53.52,53.42,53.46,11084.0,53.52,53.52,53.42,53.46,11084.0
2016-12-13 13:00:00,53.46,53.59,53.43,53.49,17090.0,53.46,53.59,53.43,53.49,17090.0
2016-12-13 13:30:00,53.5,53.6,53.5,53.59,8560.0,53.5,53.6,53.5,53.59,8560.0
2016-12-13 14:00:00,53.6,53.6,53.44,53.47,24692.0,53.6,53.6,53.44,53.47,24692.0
2016-12-13 14:30:00,53.46,53.48,53.1,53.21,39326.0,53.46,53.48,53.1,53.21,39326.0
2016-12-13 15:00:00,53.25,53.44,53.23,53.38,52154.0,53.25,53.44,53.23,53.38,52154.0
2016-12-13 15:30:00,53.38,53.4,53.26,53.29,75443.0,53.38,53.4,53.26,53.29,75443.0
2016-12-14 09:30:00,53.34,53.38,53.12,53.12,4978.0,53.34,53.38,53.12,53.12,4978.0
2016-12-14 10:00:00,52.95,53.01,52.73,52.92,5885.0,52.95,53.01,52.73,52.92,5885.0
2016-12-14 10:30:00,52.89,52.95,52.72,52.8,9519.0,52.89,52.95,52.72,52.8,9519.0
2016-12-14 11:00:00,52.85,52.94,52.61,52.67,14479.0,52.85,52.94,52.61,52.67,14479.0
2016-12-14 11:30:00,52.62,52.65,52.41,52.51,8419.0,52.62,52.65,52.41,52.51,8419.0
2016-12-14 12:00:00,52.5,52.5,52.33,52.33,8065.0,52.5,52.5,52.33,52.33,8065.0
2016-12-14 12:30:00,52.32,52.35,52.3,52.33,9032.0,52.32,52.35,52.3,52.33,9032.0
2016-12-14 13:00:00,52.34,52.36,52.21,52.21,8467.0,52.34,52.36,52.21,52.21,8467.0
2016-12-14 13:30:00,52.21,52.29,52.11,52.27,21645.0,52.21,52.29,52.11,52.27,21645.0
2016-12-14 14:00:00,52.29,52.46,52.25,52.4,23799.0,52.29,52.46,52.25,52.4,23799.0
2016-12-14 14:30:00,52.46,52.73,52.46,52.53,9925.0,52.46,52.73,52.46,52.53,9925.0
2016-12-14 15:00:00,52.55,52.61,52.34,52.5,12800.0,52.55,52.61,52.34,52.5,12800.0
2016-12-14 15:30:00,52.49,52.69,52.31,52.47,52822.0,52.49,52.69,52.31,52.47,52822.0
2016-12-15 09:30:00,52.52,52.74,52.13,52.69,11489.0,52.52,52.74,52.13,52.69,11489.0
2016-12-15 10:00:00,52.73,53.0,52.55,52.99,19955.0,52.73,53.0,52.55,52.99,19955.0
2016-12-15 10:30:00,52.93,53.19,52.93,53.15,15697.0,52.93,53.19,52.93,53.15,15697.0
2016-12-15 11:00:00,53.18,53.48,53.18,53.4,43846.0,53.18,53.48,53.18,53.4,43846.0
2016-12-15 11:30:00,53.4,53.43,53.13,53.13,26952.0,53.4,53.43,53.13,53.13,26952.0
2016-12-15 12:00:00,53.14,53.26,53.05,53.26,15884.0,53.14,53.26,53.05,53.26,15884.0
2016-12-15 12:30:00,53.26,53.31,53.17,53.22,14920.0,53.26,53.31,53.17,53.22,14920.0
2016-12-15 13:00:00,53.2,53.3,53.2,53.28,12377.0,53.2,53.3,53.2,53.28,12377.0
2016-12-15 13:30:00,53.3,53.31,52.95,52.99,21092.0,53.3,53.31,52.95,52.99,21092.0
2016-12-15 14:00:00,52.99,53.22,52.99,53.22,22341.0,52.99,53.22,52.99,53.22,22341.0
2016-12-15 14:30:00,53.2,53.22,52.89,52.91,14786.0,53.2,53.22,52.89,52.91,14786.0
2016-12-15 15:00:00,52.91,52.91,52.72,52.72,14944.0,52.91,52.91,52.72,52.72,14944.0
2016-12-15 15:30:00,52.72,52.89,52.72,52.81,61892.0,52.72,52.89,52.72,52.81,61892.0
2016-12-16 09:30:00,52.76,52.9,52.22,52.39,33562.0,52.76,52.9,52.22,52.39,33562.0
2016-12-16 10:00:00,52.39,52.46,52.25,52.33,9888.0,52.39,52.46,52.25,52.33,9888.0
2016-12-16 10:30:00,52.22,52.74,52.22,52.46,7600.0,52.22,52.74,52.22,52.46,7600.0
2016-12-16 11:00:00,52.46,52.48,52.38,52.45,8392.0,52.46,52.48,52.38,52.45,8392.0
2016-12-16 11:30:00,52.41,52.56,52.35,52.39,11678.0,52.41,52.56,52.35,52.39,11678.0
2016-12-16 12:00:00,52.42,52.43,52.28,52.43,8425.0,52.42,52.43,52.28,52.43,8425.0
2016-12-16 12:30:00,52.39,52.52,52.39,52.5,8695.0,52.39,52.52,52.39,52.5,8695.0
2016-12-16 13:00:00,52.48,52.49,52.29,52.29,2837.0,52.48,52.49,52.29,52.29,2837.0
2016-12-16 13:30:00,52.3,52.39,52.25,52.25,4209.0,52.3,52.39,52.25,52.25,4209.0
2016-12-16 14:00:00,52.27,52.45,52.23,52.39,36572.0,52.27,52.45,52.23,52.39,36572.0
2016-12-16 14:30:00,52.35,52.38,52.29,52.34,5908.0,52.35,52.38,52.29,52.34,5908.0
2016-12-16 15:00:00,52.36,52.4,52.2,52.4,19372.0,52.36,52.4,52.2,52.4,19372.0
2016-12-16 15:30:00,52.38,52.45,52.24,52.42,74767.0,52.38,52.45,52.24,52.42,74767.0
2016-12-19 09:30:00,52.18,52.23,51.67,52.04,66988.0,52.18,52.23,51.67,52.04,66988.0
2016-12-19 10:00:00,52.09,52.16,51.73,51.97,36686.0,52.09,52.16,51.73,51.97,36686.0
2016-12-19 10:30:00,51.99,52.08,51.77,51.77,32040.0,51.99,52.08,51.77,51.77,32040.0
2016-12-19 11:00:00,51.83,52.12,51.78,52.11,58437.0,51.83,52.12,51.78,52.11,58437.0
2016-12-19 11:30:00,52.12,52.3,52.08,52.1,49006.0,52.12,52.3,52.08,52.1,49006.0
2016-12-19 12:00:00,52.11,52.46,52.07,52.28,21364.0,52.11,52.46,52.07,52.28,21364.0
2016-12-19 12:30:00,52.33,52.38,52.22,52.24,13473.0,52.33,52.38,52.22,52.24,13473.0
2016-12-19 13:00:00,52.22,52.29,52.13,52.29,13339.0,52.22,52.29,52.13,52.29,13339.0
2016-12-19 13:30:00,52.3,52.44,52.25,52.39,30106.0,52.3,52.44,52.25,52.39,30106.0
2016-12-19 14:00:00,52.4,52.42,52.21,52.29,16701.0,52.4,52.42,52.21,52.29,16701.0
2016-12-19 14:30:00,52.28,52.31,52.13,52.24,21058.0,52.28,52.31,52.13,52.24,21058.0
2016-12-19 15:00:00,52.26,52.29,52.14,52.18,21318.0,52.26,52.29,52.14,52.18,21318.0
2016-12-19 15:30:00,52.16,52.39,52.15,52.39,40830.0,52.16,52.39,52.15,52.39,40830.0
2016-12-20 09:30:00,51.99,52.94,51.76,52.33,133382.0,51.99,52.94,51.76,52.33,133382.0
2016-12-20 10:00:00,52.32,52.33,51.69,51.7,37906.0,52.32,52.33,51.69,51.7,37906.0
2016-12-20 10:30:00,51.68,51.8,51.5,51.71,101385.0,51.68,51.8,51.5,51.71,101385.0
2016-12-20 11:00:00,51.72,51.76,51.32,51.39,38801.0,51.72,51.76,51.32,51.39,38801.0
2016-12-20 11:30:00,51.39,51.46,51.16,51.37,91297.0,51.39,51.46,51.16,51.37,91297.0
2016-12-20 12:00:00,51.36,51.37,51.26,51.34,40085.0,51.36,51.37,51.26,51.34,40085.0
2016-12-20 12:30:00,51.34,51.44,50.96,51.3,51328.0,51.34,51.44,50.96,51.3,51328.0
2016-12-20 13:00:00,51.34,51.52,51.28,51.35,19367.0,51.34,51.52,51.28,51.35,19367.0
2016-12-20 13:30:00,51.38,51.47,51.29,51.45,24589.0,51.38,51.47,51.29,51.45,24589.0
2016-12-20 14:00:00,51.44,51.54,51.3,51.38,46820.0,51.44,51.54,51.3,51.38,46820.0
2016-12-20 14:30:00,51.38,51.38,51.11,51.14,50407.0,51.38,51.38,51.11,51.14,50407.0
2016-12-20 15:00:00,51.15,51.45,51.14,51.42,34709.0,51.15,51.45,51.14,51.42,34709.0
2016-12-20 15:30:00,51.41,51.43,51.2,51.33,112974.0,51.41,51.43,51.2,51.33,112974.0
2016-12-21 09:30:00,51.36,51.63,51.36,51.58,30255.0,51.36,51.63,51.36,51.58,30255.0
2016-12-21 10:00:00,51.54,51.74,51.45,51.65,25637.0,51.54,51.74,51.45,51.65,25637.0
2016-12-21 10:30:00,51.68,51.68,51.35,51.42,12798.0,51.68,51.68,51.35,51.42,12798.0
2016-12-21 11:00:00,51.4,51.48,51.3,51.32,8709.0,51.4,51.48,51.3,51.32,8709.0
2016-12-21 11:30:00,51.31,51.48,51.23,51.46,21420.0,51.31,51.48,51.23,51.46,21420.0
2016-12-21 12:00:00,51.47,51.58,51.46,51.49,7677.0,51.47,51.58,51.46,51.49,7677.0
2016-12-21 12:30:00,51.49,51.49,51.38,51.47,6490.0,51.49,51.49,51.38,51.47,6490.0
2016-12-21 13:00:00,51.44,51.45,51.31,51.33,7996.0,51.44,51.45,51.31,51.33,7996.0
2016-12-21 13:30:00,51.33,51.53,51.3,51.5,11584.0,51.33,51.53,51.3,51.5,11584.0
2016-12-21 14:00:00,51.43,51.54,51.42,51.46,10846.0,51.43,51.54,51.42,51.46,10846.0
2016-12-21 14:30:00,51.5,51.62,51.45,51.6,18351.0,51.5,51.62,51.45,51.6,18351.0
2016-12-21 15:00:00,51.61,51.62,51.48,51.48,12712.0,51.61,51.62,51.48,51.48,12712.0
2016-12-21 15:30:00,51.46,51.49,51.35,51.36,57404.0,51.46,51.49,51.35,51.36,57404.0
2016-12-22 09:30:00,51.26,51.26,50.64,50.99,25031.0,51.26,51.26,50.64,50.99,25031.0
2016-12-22 10:00:00,50.93,50.99,50.87,50.87,10949.0,50.93,50.99,50.87,50.87,10949.0
2016-12-22 10:30:00,50.87,50.92,50.7,50.74,46630.0,50.87,50.92,50.7,50.74,46630.0
2016-12-22 11:00:00,50.81,50.88,50.69,50.7,14471.0,50.81,50.88,50.69,50.7,14471.0
2016-12-22 11:30:00,50.7,50.74,50.39,50.49,33450.0,50.7,50.74,50.39,50.49,33450.0
2016-12-22 12:00:00,50.48,50.49,50.37,50.46,15779.0,50.48,50.49,50.37,50.46,15779.0
2016-12-22 12:30:00,50.49,50.56,50.45,50.46,8583.0,50.49,50.56,50.45,50.46,8583.0
2016-12-22 13:00:00,50.48,50.5,50.37,50.37,10399.0,50.48,50.5,50.37,50.37,10399.0
2016-12-22 13:30:00,50.34,50.44,50.32,50.39,12328.0,50.34,50.44,50.32,50.39,12328.0
2016-12-22 14:00:00,50.38,50.39,50.32,50.32,12029.0,50.38,50.39,50.32,50.32,12029.0
2016-12-22 14:30:00,50.3,50.43,50.27,50.34,28279.0,50.3,50.43,50.27,50.34,28279.0
2016-12-22 15:00:00,50.34,50.36,50.21,50.23,28150.0,50.34,50.36,50.21,50.23,28150.0
2016-12-22 15:30:00,50.24,50.44,50.23,50.43,95218.0,50.24,50.44,50.23,50.43,95218.0
2016-12-23 09:30:00,50.22,50.5,50.16,50.43,18124.0,50.22,50.5,50.16,50.43,18124.0
2016-12-23 10:00:00,50.44,50.52,50.35,50.39,9786.0,50.44,50.52,50.35,50.39,9786.0
2016-12-23 10:30:00,50.45,50.71,50.39,50.64,14490.0,50.45,50.71,50.39,50.64,14490.0
2016-12-23 11:00:00,50.67,50.69,50.53,50.53,4225.0,50.67,50.69,50.53,50.53,4225.0
2016-12-23 11:30:00,50.49,50.62,50.44,50.59,7102.0,50.49,50.62,50.44,50.59,7102.0
2016-12-23 12:00:00,50.59,50.63,50.47,50.47,6101.0,50.59,50.63,50.47,50.47,6101.0
2016-12-23 12:30:00,50.5,50.55,50.44,50.49,14815.0,50.5,50.55,50.44,50.49,14815.0
2016-12-23 13:00:00,50.48,50.59,50.48,50.54,9685.0,50.48,50.59,50.48,50.54,9685.0
2016-12-23 13:30:00,50.54,50.54,50.45,50.49,7451.0,50.54,50.54,50.45,50.49,7451.0
2016-12-23 14:00:00,50.5,50.52,50.4,50.52,16374.0,50.5,50.52,50.4,50.52,16374.0
2016-12-23 14:30:00,50.52,50.53,50.5,50.51,6214.0,50.52,50.53,50.5,50.51,6214.0
2016-12-23 15:00:00,50.5,50.57,50.5,50.56,7765.0,50.5,50.57,50.5,50.56,7765.0
2016-12-23 15:30:00,50.55,50.62,50.51,50.61,35259.0,50.55,50.62,50.51,50.61,35259.0
2016-12-27 09:30:00,50.69,51.09,50.65,50.98,18014.0,50.69,51.09,50.65,50.98,18014.0
2016-12-27 10:00:00,51.02,51.13,50.83,50.88,7730.0,51.02,51.13,50.83,50.88,7730.0
2016-12-27 10:30:00,50.87,50.93,50.86,50.91,9052.0,50.87,50.93,50.86,50.91,9052.0
2016-12-27 11:00:00,50.92,51.13,50.89,51.04,45240.0,50.92,51.13,50.89,51.04,45240.0
2016-12-27 11:30:00,51.05,51.05,50.56,50.56,168670.0,51.05,51.05,50.56,50.56,168670.0
2016-12-27 12:00:00,50.57,50.7,50.51,50.65,36254.0,50.57,50.7,50.51,50.65,36254.0
2016-12-27 12:30:00,50.65,50.7,50.63,50.69,32464.0,50.65,50.7,50.63,50.69,32464.0
2016-12-27 13:00:00,50.69,50.81,50.66,50.81,31752.0,50.69,50.81,50.66,50.81,31752.0
2016-12-27 13:30:00,50.8,50.97,50.8,50.89,46206.0,50.8,50.97,50.8,50.89,46206.0
2016-12-27 14:00:00,50.9,51.02,50.77,50.96,26568.0,50.9,51.02,50.77,50.96,26568.0
2016-12-27 14:30:00,50.96,51.02,50.83,50.83,99142.0,50.96,51.02,50.83,50.83,99142.0
2016-12-27 15:00:00,50.85,51.09,50.84,51.04,123476.0,50.85,51.09,50.84,51.04,123476.0
2016-12-27 15:30:00,51.05,51.23,50.99,51.17,232592.0,51.05,51.23,50.99,51.17,232592.0
2016-12-28 09:30:00,51.17,51.17,50.4,50.61,17048.0,51.17,51.17,50.4,50.61,17048.0
2016-12-28 10:00:00,50.64,50.75,50.45,50.73,20822.0,50.64,50.75,50.45,50.73,20822.0
2016-12-28 10:30:00,50.75,50.88,50.75,50.86,17167.0,50.75,50.88,50.75,50.86,17167.0
2016-12-28 11:00:00,50.84,50.87,50.65,50.74,22393.0,50.84,50.87,50.65,50.74,22393.0
2016-12-28 11:30:00,50.71,50.81,50.37,50.37,37402.0,50.71,50.81,50.37,50.37,37402.0
2016-12-28 12:00:00,50.28,50.49,50.24,50.38,10397.0,50.28,50.49,50.24,50.38,10397.0
2016-12-28 12:30:00,50.38,50.48,50.32,50.47,12488.0,50.38,50.48,50.32,50.47,12488.0
2016-12-28 13:00:00,50.47,50.51,50.38,50.39,7076.0,50.47,50.51,50.38,50.39,7076.0
2016-12-28 13:30:00,50.39,50.45,50.34,50.38,10100.0,50.39,50.45,50.34,50.38,10100.0
2016-12-28 14:00:00,50.36,50.41,50.23,50.3,11069.0,50.36,50.41,50.23,50.3,11069.0
2016-12-28 14:30:00,50.3,50.39,50.27,50.39,11541.0,50.3,50.39,50.27,50.39,11541.0
2016-12-28 15:00:00,50.39,50.46,50.32,50.37,30124.0,50.39,50.46,50.32,50.37,30124.0
2016-12-28 15:30:00,50.36,50.4,50.28,50.33,37568.0,50.36,50.4,50.28,50.33,37568.0
2016-12-29 09:30:00,50.18,50.49,50.16,50.39,13488.0,50.18,50.49,50.16,50.39,13488.0
2016-12-29 10:00:00,50.47,50.48,50.32,50.36,4848.0,50.47,50.48,50.32,50.36,4848.0
2016-12-29 10:30:00,50.36,50.39,50.25,50.34,14811.0,50.36,50.39,50.25,50.34,14811.0
2016-12-29 11:00:00,50.36,50.36,50.25,50.31,8636.0,50.36,50.36,50.25,50.31,8636.0
2016-12-29 11:30:00,50.32,50.34,50.15,50.17,7280.0,50.32,50.34,50.15,50.17,7280.0
2016-12-29 12:00:00,50.18,50.28,50.05,50.26,7909.0,50.18,50.28,50.05,50.26,7909.0
2016-12-29 12:30:00,50.26,50.31,50.13,50.15,7035.0,50.26,50.31,50.13,50.15,7035.0
2016-12-29 13:00:00,50.17,50.19,50.1,50.16,5822.0,50.17,50.19,50.1,50.16,5822.0
2016-12-29 13:30:00,50.16,50.16,50.02,50.06,12584.0,50.16,50.16,50.02,50.06,12584.0
2016-12-29 14:00:00,50.05,50.18,50.04,50.04,5934.0,50.05,50.18,50.04,50.04,5934.0
2016-12-29 14:30:00,50.02,50.03,49.86,49.88,10498.0,50.02,50.03,49.86,49.88,10498.0
2016-12-29 15:00:00,49.86,49.9,49.83,49.85,13335.0,49.86,49.9,49.83,49.85,13335.0
2016-12-29 15:30:00,49.85,50.04,49.83,50.02,44881.0,49.85,50.04,49.83,50.02,44881.0
2016-12-30 09:30:00,50.14,50.14,49.6,49.6,7045.0,50.14,50.14,49.6,49.6,7045.0
2016-12-30 10:00:00,49.58,49.69,49.53,49.65,8925.0,49.58,49.69,49.53,49.65,8925.0
2016-12-30 10:30:00,49.66,49.78,49.63,49.74,8200.0,49.66,49.78,49.63,49.74,8200.0
2016-12-30 11:00:00,49.73,49.83,49.68,49.83,6695.0,49.73,49.83,49.68,49.83,6695.0
2016-12-30 11:30:00,49.81,49.88,49.77,49.8,5055.0,49.81,49.88,49.77,49.8,5055.0
2016-12-30 12:00:00,49.77,49.8,49.69,49.71,6315.0,49.77,49.8,49.69,49.71,6315.0
2016-12-30 12:30:00,49.7,49.75,49.34,49.41,21048.0,49.7,49.75,49.34,49.41,21048.0
2016-12-30 13:00:00,49.43,49.57,49.38,49.56,4900.0,49.43,49.57,49.38,49.56,4900.0
2016-12-30 13:30:00,49.55,49.62,49.48,49.58,9306.0,49.55,49.62,49.48,49.58,9306.0
2016-12-30 14:00:00,49.6,49.72,49.52,49.58,28023.0,49.6,49.72,49.52,49.58,28023.0
2016-12-30 14:30:00,49.55,49.6,49.49,49.49,13392.0,49.55,49.6,49.49,49.49,13392.0
2016-12-30 15:00:00,49.52,49.53,49.35,49.35,27336.0,49.52,49.53,49.35,49.35,27336.0
2016-12-30 15:30:00,49.37,49.37,49.18,49.34,64996.0,49.37,49.37,49.18,49.34,64996.0
2017-01-03 09:30:00,49.68,50.16,49.25,50.15,37662.0,49.68,50.16,49.25,50.15,37662.0
2017-01-03 10:00:00,50.02,50.87,50.01,50.75,43872.0,50.02,50.87,50.01,50.75,43872.0
2017-01-03 10:30:00,50.76,50.84,50.18,50.38,34031.0,50.76,50.84,50.18,50.38,34031.0
2017-01-03 11:00:00,50.35,50.62,50.3,50.53,12472.0,50.35,50.62,50.3,50.53,12472.0
2017-01-03 11:30:00,50.53,50.56,50.26,50.45,19224.0,50.53,50.56,50.26,50.45,19224.0
2017-01-03 12:00:00,50.44,50.57,50.35,50.55,10001.0,50.44,50.57,50.35,50.55,10001.0
2017-01-03 12:30:00,50.55,50.56,50.25,50.33,51933.0,50.55,50.56,50.25,50.33,51933.0
2017-01-03 13:00:00,50.32,50.68,50.32,50.61,10333.0,50.32,50.68,50.32,50.61,10333.0
2017-01-03 13:30:00,50.64,50.69,50.5,50.55,14100.0,50.64,50.69,50.5,50.55,14100.0
2017-01-03 14:00:00,50.56,50.67,50.53,50.59,29074.0,50.56,50.67,50.53,50.59,29074.0
2017-01-03 14:30:00,50.6,50.62,50.4,50.54,19837.0,50.6,50.62,50.4,50.54,19837.0
2017-01-03 15:00:00,50.55,50.86,50.55,50.79,46215.0,50.55,50.86,50.55,50.79,46215.0
2017-01-03 15:30:00,50.77,51.02,50.68,51.02,76169.0,50.77,51.02,50.68,51.02,76169.0
2017-01-04 09:30:00,51.19,51.74,51.18,51.42,44227.0,51.19,51.74,51.18,51.42,44227.0
2017-01-04 10:00:00,51.41,51.56,51.37,51.54,27529.0,51.41,51.56,51.37,51.54,27529.0
2017-01-04 10:30:00,51.54,51.82,51.53,51.63,27333.0,51.54,51.82,51.53,51.63,27333.0
2017-01-04 11:00:00,51.64,51.64,51.35,51.55,24968.0,51.64,51.64,51.35,51.55,24968.0
2017-01-04 11:30:00,51.55,51.57,51.4,51.53,28578.0,51.55,51.57,51.4,51.53,28578.0
2017-01-04 12:00:00,51.53,51.59,51.46,51.54,25400.0,51.53,51.59,51.46,51.54,25400.0
2017-01-04 12:30:00,51.52,51.66,51.45,51.52,10214.0,51.52,51.66,51.45,51.52,10214.0
2017-01-04 13:00:00,51.5,51.57,51.5,51.54,11049.0,51.5,51.57,51.5,51.54,11049.0
2017-01-04 13:30:00,51.51,51.6,51.51,51.57,14520.0,51.51,51.6,51.51,51.57,14520.0
2017-01-04 14:00:00,51.54,51.92,51.53,51.92,34682.0,51.54,51.92,51.53,51.92,34682.0
2017-01-04 14:30:00,51.92,51.92,51.7,51.75,27649.0,51.92,51.92,51.7,51.75,27649.0
2017-01-04 15:00:00,51.76,52.07,51.76,52.04,41566.0,51.76,52.07,51.76,52.04,41566.0
2017-01-04 15:30:00,52.04,52.04,51.82,51.98,118555.0,52.04,52.04,51.82,51.98,118555.0
2017-01-05 09:30:00,51.73,51.79,51.53,51.6,26166.0,51.73,51.79,51.53,51.6,26166.0
2017-01-05 10:00:00,51.63,51.7,51.57,51.63,11885.0,51.63,51.7,51.57,51.63,11885.0
2017-01-05 10:30:00,51.63,51.68,51.53,51.61,12012.0,51.63,51.68,51.53,51.61,12012.0
2017-01-05 11:00:00,51.58,51.69,51.43,51.43,19622.0,51.58,51.69,51.43,51.43,19622.0
2017-01-05 11:30:00,51.43,51.47,51.37,51.42,13096.0,51.43,51.47,51.37,51.42,13096.0
2017-01-05 12:00:00,51.37,51.41,51.21,51.28,9200.0,51.37,51.41,51.21,51.28,9200.0
2017-01-05 12:30:00,51.25,51.33,51.18,51.33,6845.0,51.25,51.33,51.18,51.33,6845.0
2017-01-05 13:00:00,51.32,51.51,51.32,51.46,9820.0,51.32,51.51,51.32,51.46,9820.0
2017-01-05 13:30:00,51.47,51.5,51.42,51.45,8563.0,51.47,51.5,51.42,51.45,8563.0
2017-01-05 14:00:00,51.47,51.59,51.46,51.53,13314.0,51.47,51.59,51.46,51.53,13314.0
2017-01-05 14:30:00,51.51,51.51,51.26,51.35,22567.0,51.51,51.51,51.26,51.35,22567.0
2017-01-05 15:00:00,51.35,51.44,51.25,51.4,33464.0,51.35,51.44,51.25,51.4,33464.0
2017-01-05 15:30:00,51.41,51.41,51.18,51.18,63410.0,51.41,51.41,51.18,51.18,63410.0
2017-01-06 09:30:00,51.12,51.3,50.89,51.3,19937.0,51.12,51.3,50.89,51.3,19937.0
2017-01-06 10:00:00,51.26,51.26,51.0,51.04,13789.0,51.26,51.26,51.0,51.04,13789.0
2017-01-06 10:30:00,51.04,51.41,51.0,51.29,15822.0,51.04,51.41,51.0,51.29,15822.0
2017-01-06 11:00:00,51.29,51.33,51.2,51.3,14669.0,51.29,51.33,51.2,51.3,14669.0
2017-01-06 11:30:00,51.27,51.67,51.27,51.61,23130.0,51.27,51.67,51.27,51.61,23130.0
2017-01-06 12:00:00,51.59,51.59,51.52,51.59,4197.0,51.59,51.59,51.52,51.59,4197.0
2017-01-06 12:30:00,51.57,51.62,51.54,51.58,6905.0,51.57,51.62,51.54,51.58,6905.0
2017-01-06 13:00:00,51.59,51.67,51.45,51.45,36235.0,51.59,51.67,51.45,51.45,36235.0
2017-01-06 13:30:00,51.43,51.48,51.37,51.48,8060.0,51.43,51.48,51.37,51.48,8060.0
2017-01-06 14:00:00,51.43,51.47,51.35,51.37,16017.0,51.43,51.47,51.35,51.37,16017.0
2017-01-06 14:30:00,51.37,51.48,51.29,51.41,25540.0,51.37,51.48,51.29,51.41,25540.0
2017-01-06 15:00:00,51.41,51.47,51.32,51.35,18358.0,51.41,51.47,51.32,51.35,18358.0
2017-01-06 15:30:00,51.36,51.4,51.28,51.39,58591.0,51.36,51.4,51.28,51.39,58591.0
2017-01-09 09:30:00,51.23,51.45,51.01,51.38,11958.0,51.23,51.45,51.01,51.38,11958.0
2017-01-09 10:00:00,51.45,51.45,51.08,51.15,13479.0,51.45,51.45,51.08,51.15,13479.0
2017-01-09 10:30:00,51.19,51.42,51.1,51.38,8048.0,51.19,51.42,51.1,51.38,8048.0
2017-01-09 11:00:00,51.37,51.41,51.29,51.32,3836.0,51.37,51.41,51.29,51.32,3836.0
2017-01-09 11:30:00,51.35,51.49,51.27,51.42,5592.0,51.35,51.49,51.27,51.42,5592.0
2017-01-09 12:00:00,51.45,51.5,51.34,51.4,7522.0,51.45,51.5,51.34,51.4,7522.0
2017-01-09 12:30:00,51.44,51.57,51.27,51.29,8733.0,51.44,51.57,51.27,51.29,8733.0
2017-01-09 13:00:00,51.3,51.31,51.15,51.21,12550.0,51.3,51.31,51.15,51.21,12550.0
2017-01-09 13:30:00,51.17,51.26,51.16,51.25,13074.0,51.17,51.26,51.16,51.25,13074.0
2017-01-09 14:00:00,51.28,51.42,51.22,51.38,17527.0,51.28,51.42,51.22,51.38,17527.0
2017-01-09 14:30:00,51.43,51.43,51.25,51.32,21928.0,51.43,51.43,51.25,51.32,21928.0
2017-01-09 15:00:00,51.34,51.46,51.34,51.42,26823.0,51.34,51.46,51.34,51.42,26823.0
2017-01-09 15:30:00,51.4,51.42,51.26,51.27,47976.0,51.4,51.42,51.26,51.27,47976.0
2017-01-10 09:30:00,51.35,51.35,51.07,51.15,12420.0,51.35,51.35,51.07,51.15,12420.0
2017-01-10 10:00:00,51.09,51.11,50.63,50.75,12547.0,51.09,51.11,50.63,50.75,12547.0
2017-01-10 10:30:00,50.71,50.95,50.69,50.88,7582.0,50.71,50.95,50.69,50.88,7582.0
2017-01-10 11:00:00,50.93,51.15,50.93,51.13,12003.0,50.93,51.15,50.93,51.13,12003.0
2017-01-10 11:30:00,51.12,51.17,51.02,51.09,11377.0,51.12,51.17,51.02,51.09,11377.0
2017-01-10 12:00:00,51.09,51.15,51.07,51.13,23726.0,51.09,51.15,51.07,51.13,23726.0
2017-01-10 12:30:00,51.15,51.17,51.0,51.01,8270.0,51.15,51.17,51.0,51.01,8270.0
2017-01-10 13:00:00,51.0,51.0,50.91,50.93,7739.0,51.0,51.0,50.91,50.93,7739.0
2017-01-10 13:30:00,50.94,50.99,50.92,50.93,8038.0,50.94,50.99,50.92,50.93,8038.0
2017-01-10 14:00:00,50.94,50.95,50.85,50.88,15292.0,50.94,50.95,50.85,50.88,15292.0
2017-01-10 14:30:00,50.86,50.99,50.85,50.92,38956.0,50.86,50.99,50.85,50.92,38956.0
2017-01-10 15:00:00,50.93,51.0,50.92,50.95,18383.0,50.93,51.0,50.92,50.95,18383.0
2017-01-10 15:30:00,50.94,51.0,50.87,50.92,36882.0,50.94,51.0,50.87,50.92,36882.0
2017-01-11 09:30:00,51.0,51.13,50.99,51.08,6945.0,51.0,51.13,50.99,51.08,6945.0
2017-01-11 10:00:00,51.11,51.25,51.06,51.25,11310.0,51.11,51.25,51.06,51.25,11310.0
2017-01-11 10:30:00,51.21,51.46,51.21,51.36,14393.0,51.21,51.46,51.21,51.36,14393.0
2017-01-11 11:00:00,51.35,51.35,51.09,51.09,7631.0,51.35,51.35,51.09,51.09,7631.0
2017-01-11 11:30:00,51.09,51.4,51.03,51.4,5900.0,51.09,51.4,51.03,51.4,5900.0
2017-01-11 12:00:00,51.37,51.4,51.09,51.18,5265.0,51.37,51.4,51.09,51.18,5265.0
2017-01-11 12:30:00,51.19,51.2,51.05,51.15,6998.0,51.19,51.2,51.05,51.15,6998.0
2017-01-11 13:00:00,51.19,51.2,51.08,51.14,10316.0,51.19,51.2,51.08,51.14,10316.0
2017-01-11 13:30:00,51.14,51.33,51.13,51.31,9194.0,51.14,51.33,51.13,51.31,9194.0
2017-01-11 14:00:00,51.34,51.37,51.25,51.35,7700.0,51.34,51.37,51.25,51.35,7700.0
2017-01-11 14:30:00,51.34,51.59,51.34,51.59,39221.0,51.34,51.59,51.34,51.59,39221.0
2017-01-11 15:00:00,51.6,51.67,51.56,51.67,11170.0,51.6,51.67,51.56,51.67,11170.0
2017-01-11 15:30:00,51.64,51.83,51.59,51.83,53253.0,51.64,51.83,51.59,51.83,53253.0
2017-01-12 09:30:00,51.75,51.75,51.29,51.39,23614.0,51.75,51.75,51.29,51.39,23614.0
2017-01-12 10:00:00,51.39,51.55,51.24,51.55,25140.0,51.39,51.55,51.24,51.55,25140.0
2017-01-12 10:30:00,51.57,51.87,51.56,51.86,18089.0,51.57,51.87,51.56,51.86,18089.0
2017-01-12 11:00:00,51.81,51.86,51.74,51.78,10300.0,51.81,51.86,51.74,51.78,10300.0
2017-01-12 11:30:00,51.77,51.94,51.75,51.82,15845.0,51.77,51.94,51.75,51.82,15845.0
2017-01-12 12:00:00,51.8,51.95,51.77,51.92,6888.0,51.8,51.95,51.77,51.92,6888.0
2017-01-12 12:30:00,51.91,52.17,51.91,52.11,16631.0,51.91,52.17,51.91,52.11,16631.0
2017-01-12 13:00:00,52.12,52.25,52.11,52.24,15546.0,52.12,52.25,52.11,52.24,15546.0
2017-01-12 13:30:00,52.25,52.33,52.13,52.13,11989.0,52.25,52.33,52.13,52.13,11989.0
2017-01-12 14:00:00,52.14,52.23,52.04,52.12,17761.0,52.14,52.23,52.04,52.12,17761.0
2017-01-12 14:30:00,52.13,52.29,52.09,52.09,8698.0,52.13,52.29,52.09,52.09,8698.0
2017-01-12 15:00:00,52.12,52.24,52.09,52.2,12966.0,52.12,52.24,52.09,52.2,12966.0
2017-01-12 15:30:00,52.19,52.44,52.19,52.41,61801.0,52.19,52.44,52.19,52.41,61801.0
2017-01-13 09:30:00,52.45,53.2,52.43,53.13,34033.0,52.45,53.2,52.43,53.13,34033.0
2017-01-13 10:00:00,53.16,53.21,52.95,53.0,28986.0,53.16,53.21,52.95,53.0,28986.0
2017-01-13 10:30:00,53.03,53.19,52.97,53.07,26908.0,53.03,53.19,52.97,53.07,26908.0
2017-01-13 11:00:00,53.09,53.09,52.95,53.0,21151.0,53.09,53.09,52.95,53.0,21151.0
2017-01-13 11:30:00,52.98,53.03,52.94,53.01,14058.0,52.98,53.03,52.94,53.01,14058.0
2017-01-13 12:00:00,53.01,53.04,52.96,53.02,20666.0,53.01,53.04,52.96,53.02,20666.0
2017-01-13 12:30:00,53.04,53.34,53.04,53.34,20321.0,53.04,53.34,53.04,53.34,20321.0
2017-01-13 13:00:00,53.3,53.31,53.15,53.3,17085.0,53.3,53.31,53.15,53.3,17085.0
2017-01-13 13:30:00,53.3,53.44,53.29,53.36,19723.0,53.3,53.44,53.29,53.36,19723.0
2017-01-13 14:00:00,53.37,53.57,53.26,53.54,41467.0,53.37,53.57,53.26,53.54,41467.0
2017-01-13 14:30:00,53.53,53.61,53.41,53.58,29580.0,53.53,53.61,53.41,53.58,29580.0
2017-01-13 15:00:00,53.58,53.66,53.48,53.53,32565.0,53.58,53.66,53.48,53.53,32565.0
2017-01-13 15:30:00,53.51,53.74,53.39,53.67,104098.0,53.51,53.74,53.39,53.67,104098.0
2017-01-17 09:30:00,53.41,53.41,52.74,52.87,60472.0,53.41,53.41,52.74,52.87,60472.0
2017-01-17 10:00:00,52.85,53.19,52.82,53.13,12538.0,52.85,53.19,52.82,53.13,12538.0
2017-01-17 10:30:00,53.15,53.25,53.07,53.14,10785.0,53.15,53.25,53.07,53.14,10785.0
2017-01-17 11:00:00,53.13,53.18,52.92,53.05,15619.0,53.13,53.18,52.92,53.05,15619.0
2017-01-17 11:30:00,53.01,53.15,52.99,53.1,11852.0,53.01,53.15,52.99,53.1,11852.0
2017-01-17 12:00:00,53.11,53.18,52.98,53.09,14313.0,53.11,53.18,52.98,53.09,14313.0
2017-01-17 12:30:00,53.1,53.12,52.98,53.03,15728.0,53.1,53.12,52.98,53.03,15728.0
2017-01-17 13:00:00,53.05,53.09,53.0,53.02,10160.0,53.05,53.09,53.0,53.02,10160.0
2017-01-17 13:30:00,53.01,53.08,52.99,53.03,13044.0,53.01,53.08,52.99,53.03,13044.0
2017-01-17 14:00:00,53.03,53.08,52.88,52.94,15099.0,53.03,53.08,52.88,52.94,15099.0
2017-01-17 14:30:00,52.93,53.04,52.86,53.0,42675.0,52.93,53.04,52.86,53.0,42675.0
2017-01-17 15:00:00,53.0,53.0,52.92,52.99,27599.0,53.0,53.0,52.92,52.99,27599.0
2017-01-17 15:30:00,52.99,53.03,52.86,52.92,117783.0,52.99,53.03,52.86,52.92,117783.0
2017-01-18 09:30:00,53.22,53.3,52.74,53.05,12461.0,53.22,53.3,52.74,53.05,12461.0
2017-01-18 10:00:00,53.0,53.02,52.59,52.61,6230.0,53.0,53.02,52.59,52.61,6230.0
2017-01-18 10:30:00,52.62,52.73,52.45,52.63,9683.0,52.62,52.73,52.45,52.63,9683.0
2017-01-18 11:00:00,52.62,52.66,52.44,52.61,10119.0,52.62,52.66,52.44,52.61,10119.0
2017-01-18 11:30:00,52.62,52.67,52.56,52.66,10177.0,52.62,52.67,52.56,52.66,10177.0
2017-01-18 12:00:00,52.64,52.77,52.61,52.74,6557.0,52.64,52.77,52.61,52.74,6557.0
2017-01-18 12:30:00,52.74,52.95,52.73,52.73,13390.0,52.74,52.95,52.73,52.73,13390.0
2017-01-18 13:00:00,52.73,52.83,52.62,52.74,61442.0,52.73,52.83,52.62,52.74,61442.0
2017-01-18 13:30:00,52.72,52.93,52.71,52.9,33798.0,52.72,52.93,52.71,52.9,33798.0
2017-01-18 14:00:00,52.87,52.92,52.82,52.9,18014.0,52.87,52.92,52.82,52.9,18014.0
2017-01-18 14:30:00,52.86,52.92,52.83,52.91,16123.0,52.86,52.92,52.83,52.91,16123.0
2017-01-18 15:00:00,52.91,53.18,52.9,53.13,40154.0,52.91,53.18,52.9,53.13,40154.0
2017-01-18 15:30:00,53.15,53.18,52.91,53.06,97585.0,53.15,53.18,52.91,53.06,97585.0
2017-01-19 09:30:00,53.25,53.76,53.11,53.36,19417.0,53.25,53.76,53.11,53.36,19417.0
2017-01-19 10:00:00,53.3,53.34,53.05,53.06,9976.0,53.3,53.34,53.05,53.06,9976.0
2017-01-19 10:30:00,53.09,53.09,52.91,52.93,9200.0,53.09,53.09,52.91,52.93,9200.0
2017-01-19 11:00:00,52.84,52.87,52.71,52.76,5680.0,52.84,52.87,52.71,52.76,5680.0
2017-01-19 11:30:00,52.8,52.8,52.69,52.74,3000.0,52.8,52.8,52.69,52.74,3000.0
2017-01-19 12:00:00,52.74,52.74,52.62,52.68,5066.0,52.74,52.74,52.62,52.68,5066.0
2017-01-19 12:30:00,52.65,52.66,52.53,52.6,9840.0,52.65,52.66,52.53,52.6,9840.0
2017-01-19 13:00:00,52.6,52.62,52.55,52.55,12202.0,52.6,52.62,52.55,52.55,12202.0
2017-01-19 13:30:00,52.58,52.62,52.5,52.5,9233.0,52.58,52.62,52.5,52.5,9233.0
2017-01-19 14:00:00,52.51,52.54,52.29,52.41,9816.0,52.51,52.54,52.29,52.41,9816.0
2017-01-19 14:30:00,52.44,52.52,52.39,52.39,19203.0,52.44,52.52,52.39,52.39,19203.0
2017-01-19 15:00:00,52.37,52.44,52.3,52.42,22886.0,52.37,52.44,52.3,52.42,22886.0
2017-01-19 15:30:00,52.42,52.43,52.25,52.3,51188.0,52.42,52.43,52.25,52.3,51188.0
2017-01-20 09:30:00,52.5,52.5,52.2,52.24,12142.0,52.5,52.5,52.2,52.24,12142.0
2017-01-20 10:00:00,52.25,52.25,51.92,51.95,16294.0,52.25,52.25,51.92,51.95,16294.0
2017-01-20 10:30:00,51.96,52.0,51.85,52.0,22850.0,51.96,52.0,51.85,52.0,22850.0
2017-01-20 11:00:00,52.0,52.52,51.99,52.43,34595.0,52.0,52.52,51.99,52.43,34595.0
2017-01-20 11:30:00,52.43,52.84,52.42,52.74,16257.0,52.43,52.84,52.42,52.74,16257.0
2017-01-20 12:00:00,52.78,52.81,52.4,52.7,25861.0,52.78,52.81,52.4,52.7,25861.0
2017-01-20 12:30:00,52.7,53.0,52.64,52.84,27189.0,52.7,53.0,52.64,52.84,27189.0
2017-01-20 13:00:00,52.76,52.84,52.64,52.65,7000.0,52.76,52.84,52.64,52.65,7000.0
2017-01-20 13:30:00,52.69,52.69,52.55,52.6,8915.0,52.69,52.69,52.55,52.6,8915.0
2017-01-20 14:00:00,52.56,52.61,52.48,52.49,7274.0,52.56,52.61,52.48,52.49,7274.0
2017-01-20 14:30:00,52.52,52.64,52.5,52.62,15604.0,52.52,52.64,52.5,52.62,15604.0
2017-01-20 15:00:00,52.62,52.86,52.61,52.83,31396.0,52.62,52.86,52.61,52.83,31396.0
2017-01-20 15:30:00,52.83,52.98,52.78,52.98,61660.0,52.83,52.98,52.78,52.98,61660.0
2017-01-23 09:30:00,52.64,53.08,52.62,52.62,9715.0,52.64,53.08,52.62,52.62,9715.0
2017-01-23 10:00:00,52.65,52.66,52.42,52.42,10894.0,52.65,52.66,52.42,52.42,10894.0
2017-01-23 10:30:00,52.45,52.71,52.34,52.59,14812.0,52.45,52.71,52.34,52.59,14812.0
2017-01-23 11:00:00,52.59,52.72,52.55,52.57,12133.0,52.59,52.72,52.55,52.57,12133.0
2017-01-23 11:30:00,52.56,52.64,52.29,52.41,16900.0,52.56,52.64,52.29,52.41,16900.0
2017-01-23 12:00:00,52.44,52.44,52.33,52.38,3940.0,52.44,52.44,52.33,52.38,3940.0
2017-01-23 12:30:00,52.36,52.43,52.33,52.35,6500.0,52.36,52.43,52.33,52.35,6500.0
2017-01-23 13:00:00,52.38,52.46,52.37,52.42,4211.0,52.38,52.46,52.37,52.42,4211.0
2017-01-23 13:30:00,52.42,52.6,52.42,52.54,7542.0,52.42,52.6,52.42,52.54,7542.0
2017-01-23 14:00:00,52.56,52.6,52.5,52.55,4835.0,52.56,52.6,52.5,52.55,4835.0
2017-01-23 14:30:00,52.56,52.69,52.56,52.65,25672.0,52.56,52.69,52.56,52.65,25672.0
2017-01-23 15:00:00,52.63,52.66,52.58,52.6,31331.0,52.63,52.66,52.58,52.6,31331.0
2017-01-23 15:30:00,52.59,52.66,52.41,52.43,64651.0,52.59,52.66,52.41,52.43,64651.0
2017-01-24 09:30:00,52.73,52.73,52.17,52.17,6299.0,52.73,52.73,52.17,52.17,6299.0
2017-01-24 10:00:00,52.17,52.36,52.03,52.21,15843.0,52.17,52.36,52.03,52.21,15843.0
2017-01-24 10:30:00,52.16,52.63,52.16,52.23,18634.0,52.16,52.63,52.16,52.23,18634.0
2017-01-24 11:00:00,52.26,52.45,52.16,52.39,24047.0,52.26,52.45,52.16,52.39,24047.0
2017-01-24 11:30:00,52.39,52.74,52.39,52.58,6951.0,52.39,52.74,52.39,52.58,6951.0
2017-01-24 12:00:00,52.6,52.8,52.52,52.69,22080.0,52.6,52.8,52.52,52.69,22080.0
2017-01-24 12:30:00,52.68,52.72,52.5,52.53,7656.0,52.68,52.72,52.5,52.53,7656.0
2017-01-24 13:00:00,52.61,52.74,52.61,52.65,6105.0,52.61,52.74,52.61,52.65,6105.0
2017-01-24 13:30:00,52.76,52.95,52.64,52.65,61590.0,52.76,52.95,52.64,52.65,61590.0
2017-01-24 14:00:00,52.65,52.79,52.58,52.79,10514.0,52.65,52.79,52.58,52.79,10514.0
2017-01-24 14:30:00,52.8,52.83,52.74,52.83,7881.0,52.8,52.83,52.74,52.83,7881.0
2017-01-24 15:00:00,52.8,52.88,52.7,52.73,12123.0,52.8,52.88,52.7,52.73,12123.0
2017-01-24 15:30:00,52.76,52.9,52.74,52.76,25330.0,52.76,52.9,52.74,52.76,25330.0
2017-01-25 09:30:00,53.2,53.75,53.16,53.74,21627.0,53.2,53.75,53.16,53.74,21627.0
2017-01-25 10:00:00,53.75,53.75,53.21,53.29,54496.0,53.75,53.75,53.21,53.29,54496.0
2017-01-25 10:30:00,53.25,53.44,53.15,53.36,13514.0,53.25,53.44,53.15,53.36,13514.0
2017-01-25 11:00:00,53.31,53.37,53.18,53.23,7750.0,53.31,53.37,53.18,53.23,7750.0
2017-01-25 11:30:00,53.25,53.27,53.13,53.27,15530.0,53.25,53.27,53.13,53.27,15530.0
2017-01-25 12:00:00,53.26,53.26,53.05,53.06,5142.0,53.26,53.26,53.05,53.06,5142.0
2017-01-25 12:30:00,53.1,53.22,53.05,53.12,5310.0,53.1,53.22,53.05,53.12,5310.0
2017-01-25 13:00:00,53.14,53.19,53.09,53.09,1600.0,53.14,53.19,53.09,53.09,1600.0
2017-01-25 13:30:00,53.15,53.21,53.11,53.13,4158.0,53.15,53.21,53.11,53.13,4158.0
2017-01-25 14:00:00,53.14,53.17,53.09,53.09,6302.0,53.14,53.17,53.09,53.09,6302.0
2017-01-25 14:30:00,53.06,53.11,52.97,52.97,4899.0,53.06,53.11,52.97,52.97,4899.0
2017-01-25 15:00:00,52.98,53.03,52.95,53.02,12841.0,52.98,53.03,52.95,53.02,12841.0
2017-01-25 15:30:00,53.02,53.2,53.02,53.16,19852.0,53.02,53.2,53.02,53.16,19852.0
2017-01-26 09:30:00,53.39,53.46,52.81,52.82,3936.0,53.39,53.46,52.81,52.82,3936.0
2017-01-26 10:00:00,52.86,52.91,52.21,52.22,48839.0,52.86,52.91,52.21,52.22,48839.0
2017-01-26 10:30:00,52.23,52.46,52.07,52.17,57869.0,52.23,52.46,52.07,52.17,57869.0
2017-01-26 11:00:00,52.18,52.44,52.18,52.34,10197.0,52.18,52.44,52.18,52.34,10197.0
2017-01-26 11:30:00,52.37,52.57,52.37,52.48,8652.0,52.37,52.57,52.37,52.48,8652.0
2017-01-26 12:00:00,52.44,52.53,52.41,52.42,28666.0,52.44,52.53,52.41,52.42,28666.0
2017-01-26 12:30:00,52.39,52.44,52.3,52.3,19537.0,52.39,52.44,52.3,52.3,19537.0
2017-01-26 13:00:00,52.28,52.41,52.21,52.26,28573.0,52.28,52.41,52.21,52.26,28573.0
2017-01-26 13:30:00,52.27,52.27,52.15,52.22,7783.0,52.27,52.27,52.15,52.22,7783.0
2017-01-26 14:00:00,52.22,52.3,52.16,52.3,53402.0,52.22,52.3,52.16,52.3,53402.0
2017-01-26 14:30:00,52.3,52.34,52.21,52.23,116507.0,52.3,52.34,52.21,52.23,116507.0
2017-01-26 15:00:00,52.25,52.75,52.23,52.66,29185.0,52.25,52.75,52.23,52.66,29185.0
2017-01-26 15:30:00,52.69,52.73,52.57,52.67,59992.0,52.69,52.73,52.57,52.67,59992.0
2017-01-27 09:30:00,52.9,52.95,52.6,52.67,5468.0,52.9,52.95,52.6,52.67,5468.0
2017-01-27 10:00:00,52.72,52.83,52.61,52.76,17535.0,52.72,52.83,52.61,52.76,17535.0
2017-01-27 10:30:00,52.79,52.88,52.66,52.68,11778.0,52.79,52.88,52.66,52.68,11778.0
2017-01-27 11:00:00,52.73,52.75,52.62,52.74,6610.0,52.73,52.75,52.62,52.74,6610.0
2017-01-27 11:30:00,52.72,52.72,52.57,52.6,3503.0,52.72,52.72,52.57,52.6,3503.0
2017-01-27 12:00:00,52.61,52.72,52.57,52.57,9577.0,52.61,52.72,52.57,52.57,9577.0
2017-01-27 12:30:00,52.63,52.63,52.52,52.54,6076.0,52.63,52.63,52.52,52.54,6076.0
2017-01-27 13:00:00,52.52,52.78,52.47,52.74,33956.0,52.52,52.78,52.47,52.74,33956.0
2017-01-27 13:30:00,52.77,52.81,52.73,52.73,5553.0,52.77,52.81,52.73,52.73,5553.0
2017-01-27 14:00:00,52.72,52.8,52.66,52.75,4402.0,52.72,52.8,52.66,52.75,4402.0
2017-01-27 14:30:00,52.74,52.76,52.67,52.72,7679.0,52.74,52.76,52.67,52.72,7679.0
2017-01-27 15:00:00,52.71,52.82,52.59,52.75,19253.0,52.71,52.82,52.59,52.75,19253.0
2017-01-27 15:30:00,52.73,52.92,52.73,52.91,27623.0,52.73,52.92,52.73,52.91,27623.0
2017-01-30 09:30:00,52.54,52.87,52.17,52.33,23561.0,52.54,52.87,52.17,52.33,23561.0
2017-01-30 10:00:00,52.27,52.36,52.0,52.25,9910.0,52.27,52.36,52.0,52.25,9910.0
2017-01-30 10:30:00,52.2,52.2,52.01,52.16,8838.0,52.2,52.2,52.01,52.16,8838.0
2017-01-30 11:00:00,52.13,52.36,52.06,52.31,10520.0,52.13,52.36,52.06,52.31,10520.0
2017-01-30 11:30:00,52.26,52.4,52.2,52.4,51651.0,52.26,52.4,52.2,52.4,51651.0
2017-01-30 12:00:00,52.34,52.51,52.33,52.5,8702.0,52.34,52.51,52.33,52.5,8702.0
2017-01-30 12:30:00,52.46,52.52,52.37,52.45,4625.0,52.46,52.52,52.37,52.45,4625.0
2017-01-30 13:00:00,52.46,52.56,52.36,52.39,5800.0,52.46,52.56,52.36,52.39,5800.0
2017-01-30 13:30:00,52.38,52.44,52.3,52.31,6661.0,52.38,52.44,52.3,52.31,6661.0
2017-01-30 14:00:00,52.34,52.44,52.33,52.44,7041.0,52.34,52.44,52.33,52.44,7041.0
2017-01-30 14:30:00,52.52,52.52,52.37,52.44,7158.0,52.52,52.52,52.37,52.44,7158.0
2017-01-30 15:00:00,52.39,52.39,52.26,52.31,8040.0,52.39,52.39,52.26,52.31,8040.0
2017-01-30 15:30:00,52.31,52.42,52.23,52.4,32089.0,52.31,52.42,52.23,52.4,32089.0
2017-01-31 09:30:00,52.11,52.21,51.74,51.75,95206.0,52.11,52.21,51.74,51.75,95206.0
2017-01-31 10:00:00,51.78,52.01,51.69,51.94,104885.0,51.78,52.01,51.69,51.94,104885.0
2017-01-31 10:30:00,51.93,52.04,51.77,51.77,25001.0,51.93,52.04,51.77,51.77,25001.0
2017-01-31 11:00:00,51.77,51.9,51.71,51.85,30873.0,51.77,51.9,51.71,51.85,30873.0
2017-01-31 11:30:00,51.83,51.95,51.71,51.83,20772.0,51.83,51.95,51.71,51.83,20772.0
2017-01-31 12:00:00,51.81,52.03,51.75,52.0,13577.0,51.81,52.03,51.75,52.0,13577.0
2017-01-31 12:30:00,52.0,52.05,51.93,51.97,12054.0,52.0,52.05,51.93,51.97,12054.0
2017-01-31 13:00:00,51.98,52.17,51.94,52.17,16088.0,51.98,52.17,51.94,52.17,16088.0
2017-01-31 13:30:00,52.17,52.17,51.92,51.94,8153.0,52.17,52.17,51.92,51.94,8153.0
2017-01-31 14:00:00,51.93,52.21,51.93,52.19,13221.0,51.93,52.21,51.93,52.19,13221.0
2017-01-31 14:30:00,52.18,52.31,52.16,52.26,16040.0,52.18,52.31,52.16,52.26,16040.0
2017-01-31 15:00:00,52.27,52.34,52.22,52.28,23776.0,52.27,52.34,52.22,52.28,23776.0
2017-01-31 15:30:00,52.27,52.33,52.16,52.31,42407.0,52.27,52.33,52.16,52.31,42407.0
2017-02-01 09:30:00,52.37,52.49,51.15,51.24,28473.0,52.37,52.49,51.15,51.24,28473.0
2017-02-01 10:00:00,51.25,51.47,51.17,51.19,26755.0,51.25,51.47,51.17,51.19,26755.0
2017-02-01 10:30:00,51.18,51.4,51.16,51.22,75175.0,51.18,51.4,51.16,51.22,75175.0
2017-02-01 11:00:00,51.25,51.25,51.0,51.2,131458.0,51.25,51.25,51.0,51.2,131458.0
2017-02-01 11:30:00,51.2,51.44,51.18,51.41,25568.0,51.2,51.44,51.18,51.41,25568.0
2017-02-01 12:00:00,51.43,51.59,51.32,51.54,17063.0,51.43,51.59,51.32,51.54,17063.0
2017-02-01 12:30:00,51.56,51.56,51.4,51.47,7141.0,51.56,51.56,51.4,51.47,7141.0
2017-02-01 13:00:00,51.47,51.59,51.45,51.55,10400.0,51.47,51.59,51.45,51.55,10400.0
2017-02-01 13:30:00,51.56,51.72,51.49,51.72,19646.0,51.56,51.72,51.49,51.72,19646.0
2017-02-01 14:00:00,51.69,52.07,51.68,51.92,18882.0,51.69,52.07,51.68,51.92,18882.0
2017-02-01 14:30:00,51.86,51.89,51.79,51.79,17199.0,51.86,51.89,51.79,51.79,17199.0
2017-02-01 15:00:00,51.79,52.15,51.79,52.15,23014.0,51.79,52.15,51.79,52.15,23014.0
2017-02-01 15:30:00,52.14,52.36,52.07,52.31,116424.0,52.14,52.36,52.07,52.31,116424.0
2017-02-02 09:30:00,52.17,52.4,51.95,52.4,6179.0,52.17,52.4,51.95,52.4,6179.0
2017-02-02 10:00:00,52.37,52.46,52.06,52.44,10325.0,52.37,52.46,52.06,52.44,10325.0
2017-02-02 10:30:00,52.46,52.65,52.38,52.65,10110.0,52.46,52.65,52.38,52.65,10110.0
2017-02-02 11:00:00,52.66,52.99,52.64,52.92,19300.0,52.66,52.99,52.64,52.92,19300.0
2017-02-02 11:30:00,52.88,52.93,52.66,52.7,27732.0,52.88,52.93,52.66,52.7,27732.0
2017-02-02 12:00:00,52.69,52.89,52.59,52.82,98495.0,52.69,52.89,52.59,52.82,98495.0
2017-02-02 12:30:00,52.78,52.78,52.67,52.68,5302.0,52.78,52.78,52.67,52.68,5302.0
2017-02-02 13:00:00,52.66,52.69,52.46,52.47,6765.0,52.66,52.69,52.46,52.47,6765.0
2017-02-02 13:30:00,52.47,52.58,52.45,52.49,10303.0,52.47,52.58,52.45,52.49,10303.0
2017-02-02 14:00:00,52.48,52.48,52.33,52.36,58803.0,52.48,52.48,52.33,52.36,58803.0
2017-02-02 14:30:00,52.26,52.36,52.2,52.25,10258.0,52.26,52.36,52.2,52.25,10258.0
2017-02-02 15:00:00,52.26,52.36,52.23,52.26,21902.0,52.26,52.36,52.23,52.26,21902.0
2017-02-02 15:30:00,52.27,52.46,52.14,52.43,42935.0,52.27,52.46,52.14,52.43,42935.0
2017-02-03 09:30:00,52.95,53.33,52.95,53.18,13702.0,52.95,53.33,52.95,53.18,13702.0
2017-02-03 10:00:00,53.13,53.31,53.13,53.27,16791.0,53.13,53.31,53.13,53.27,16791.0
2017-02-03 10:30:00,53.24,53.28,53.15,53.28,7707.0,53.24,53.28,53.15,53.28,7707.0
2017-02-03 11:00:00,53.29,53.64,53.29,53.64,16812.0,53.29,53.64,53.29,53.64,16812.0
2017-02-03 11:30:00,53.64,53.67,53.5,53.64,4300.0,53.64,53.67,53.5,53.64,4300.0
2017-02-03 12:00:00,53.64,53.75,53.64,53.72,6040.0,53.64,53.75,53.64,53.72,6040.0
2017-02-03 12:30:00,53.69,53.74,53.66,53.66,7141.0,53.69,53.74,53.66,53.66,7141.0
2017-02-03 13:00:00,53.63,53.84,53.61,53.82,17533.0,53.63,53.84,53.61,53.82,17533.0
2017-02-03 13:30:00,53.84,53.86,53.73,53.86,8990.0,53.84,53.86,53.73,53.86,8990.0
2017-02-03 14:00:00,53.85,53.96,53.83,53.92,17422.0,53.85,53.96,53.83,53.92,17422.0
2017-02-03 14:30:00,53.93,54.07,53.9,53.94,15873.0,53.93,54.07,53.9,53.94,15873.0
2017-02-03 15:00:00,53.93,54.31,53.92,54.3,40945.0,53.93,54.31,53.92,54.3,40945.0
2017-02-03 15:30:00,54.31,54.31,54.06,54.09,38552.0,54.31,54.31,54.06,54.09,38552.0
2017-02-06 09:30:00,53.79,53.94,53.44,53.51,17073.0,53.79,53.94,53.44,53.51,17073.0
2017-02-06 10:00:00,53.54,53.6,53.45,53.47,7620.0,53.54,53.6,53.45,53.47,7620.0
2017-02-06 10:30:00,53.4,53.55,53.35,53.41,20838.0,53.4,53.55,53.35,53.41,20838.0
2017-02-06 11:00:00,53.39,53.49,53.31,53.49,28902.0,53.39,53.49,53.31,53.49,28902.0
2017-02-06 11:30:00,53.52,53.64,53.49,53.55,7553.0,53.52,53.64,53.49,53.55,7553.0
2017-02-06 12:00:00,53.54,53.61,53.53,53.6,6924.0,53.54,53.61,53.53,53.6,6924.0
2017-02-06 12:30:00,53.6,53.63,53.52,53.6,12325.0,53.6,53.63,53.52,53.6,12325.0
2017-02-06 13:00:00,53.57,53.73,53.53,53.62,19604.0,53.57,53.73,53.53,53.62,19604.0
2017-02-06 13:30:00,53.61,53.65,53.5,53.58,8600.0,53.61,53.65,53.5,53.58,8600.0
2017-02-06 14:00:00,53.5,53.81,53.46,53.78,10246.0,53.5,53.81,53.46,53.78,10246.0
2017-02-06 14:30:00,53.79,53.84,53.64,53.66,8041.0,53.79,53.84,53.64,53.66,8041.0
2017-02-06 15:00:00,53.61,53.67,53.6,53.65,4624.0,53.61,53.67,53.6,53.65,4624.0
2017-02-06 15:30:00,53.67,53.81,53.64,53.72,31975.0,53.67,53.81,53.64,53.72,31975.0
2017-02-07 09:30:00,54.04,54.49,54.04,54.44,90579.0,54.04,54.49,54.04,54.44,90579.0
2017-02-07 10:00:00,54.41,54.52,54.31,54.44,41783.0,54.41,54.52,54.31,54.44,41783.0
2017-02-07 10:30:00,54.45,54.52,54.34,54.52,46835.0,54.45,54.52,54.34,54.52,46835.0
2017-02-07 11:00:00,54.45,54.65,54.4,54.59,68490.0,54.45,54.65,54.4,54.59,68490.0
2017-02-07 11:30:00,54.59,54.59,53.97,54.05,48150.0,54.59,54.59,53.97,54.05,48150.0
2017-02-07 12:00:00,54.01,54.15,53.88,53.95,24080.0,54.01,54.15,53.88,53.95,24080.0
2017-02-07 12:30:00,53.93,53.94,53.66,53.73,8583.0,53.93,53.94,53.66,53.73,8583.0
2017-02-07 13:00:00,53.71,53.8,53.59,53.61,10701.0,53.71,53.8,53.59,53.61,10701.0
2017-02-07 13:30:00,53.6,53.75,53.53,53.71,7750.0,53.6,53.75,53.53,53.71,7750.0
2017-02-07 14:00:00,53.72,54.0,53.71,53.91,11700.0,53.72,54.0,53.71,53.91,11700.0
2017-02-07 14:30:00,53.91,53.93,53.68,53.71,6332.0,53.91,53.93,53.68,53.71,6332.0
2017-02-07 15:00:00,53.71,53.84,53.68,53.72,10254.0,53.71,53.84,53.68,53.72,10254.0
2017-02-07 15:30:00,53.72,53.85,53.62,53.8,46066.0,53.72,53.85,53.62,53.8,46066.0
2017-02-08 09:30:00,53.43,53.98,53.28,53.39,15374.0,53.43,53.98,53.28,53.39,15374.0
2017-02-08 10:00:00,53.37,53.63,53.37,53.53,7786.0,53.37,53.63,53.37,53.53,7786.0
2017-02-08 10:30:00,53.52,53.81,53.51,53.77,5017.0,53.52,53.81,53.51,53.77,5017.0
2017-02-08 11:00:00,53.8,53.93,53.68,53.68,8649.0,53.8,53.93,53.68,53.68,8649.0
2017-02-08 11:30:00,53.7,53.7,53.57,53.57,4104.0,53.7,53.7,53.57,53.57,4104.0
2017-02-08 12:00:00,53.46,53.63,53.46,53.58,5814.0,53.46,53.63,53.46,53.58,5814.0
2017-02-08 12:30:00,53.5,53.53,53.45,53.51,5249.0,53.5,53.53,53.45,53.51,5249.0
2017-02-08 13:00:00,53.5,53.53,53.46,53.51,3413.0,53.5,53.53,53.46,53.51,3413.0
2017-02-08 13:30:00,53.51,53.51,53.41,53.45,5294.0,53.51,53.51,53.41,53.45,5294.0
2017-02-08 14:00:00,53.44,53.44,53.36,53.39,9132.0,53.44,53.44,53.36,53.39,9132.0
2017-02-08 14:30:00,53.36,53.43,53.36,53.4,7288.0,53.36,53.43,53.36,53.4,7288.0
2017-02-08 15:00:00,53.4,53.43,53.35,53.43,10046.0,53.4,53.43,53.35,53.43,10046.0
2017-02-08 15:30:00,53.45,53.47,53.39,53.41,29942.0,53.45,53.47,53.39,53.41,29942.0
2017-02-09 09:30:00,53.64,54.28,53.56,54.16,3669.0,53.64,54.28,53.56,54.16,3669.0
2017-02-09 10:00:00,54.1,54.44,54.06,54.29,6686.0,54.1,54.44,54.06,54.29,6686.0
2017-02-09 10:30:00,54.32,54.44,54.17,54.29,5104.0,54.32,54.44,54.17,54.29,5104.0
2017-02-09 11:00:00,54.33,54.59,54.25,54.56,6400.0,54.33,54.59,54.25,54.56,6400.0
2017-02-09 11:30:00,54.49,54.55,54.32,54.36,5093.0,54.49,54.55,54.32,54.36,5093.0
2017-02-09 12:00:00,54.41,54.47,54.26,54.27,7542.0,54.41,54.47,54.26,54.27,7542.0
2017-02-09 12:30:00,54.27,54.28,54.16,54.17,6620.0,54.27,54.28,54.16,54.17,6620.0
2017-02-09 13:00:00,54.18,54.31,54.11,54.24,11729.0,54.18,54.31,54.11,54.24,11729.0
2017-02-09 13:30:00,54.16,54.24,54.14,54.24,5532.0,54.16,54.24,54.14,54.24,5532.0
2017-02-09 14:00:00,54.25,54.3,54.19,54.19,3623.0,54.25,54.3,54.19,54.19,3623.0
2017-02-09 14:30:00,54.2,54.27,54.11,54.19,7606.0,54.2,54.27,54.11,54.19,7606.0
2017-02-09 15:00:00,54.2,54.27,54.19,54.22,9859.0,54.2,54.27,54.19,54.22,9859.0
2017-02-09 15:30:00,54.21,54.21,54.08,54.08,19506.0,54.21,54.21,54.08,54.08,19506.0
2017-02-10 09:30:00,54.4,54.4,54.0,54.04,11139.0,54.4,54.4,54.0,54.04,11139.0
2017-02-10 10:00:00,54.01,54.17,53.99,54.05,8342.0,54.01,54.17,53.99,54.05,8342.0
2017-02-10 10:30:00,54.06,54.18,54.0,54.07,13800.0,54.06,54.18,54.0,54.07,13800.0
2017-02-10 11:00:00,54.07,54.19,54.03,54.12,10950.0,54.07,54.19,54.03,54.12,10950.0
2017-02-10 11:30:00,54.12,54.21,54.1,54.15,6417.0,54.12,54.21,54.1,54.15,6417.0
2017-02-10 12:00:00,54.11,54.35,54.11,54.34,7615.0,54.11,54.35,54.11,54.34,7615.0
2017-02-10 12:30:00,54.32,54.39,54.28,54.39,8256.0,54.32,54.39,54.28,54.39,8256.0
2017-02-10 13:00:00,54.35,54.51,54.27,54.48,6376.0,54.35,54.51,54.27,54.48,6376.0
2017-02-10 13:30:00,54.46,54.54,54.4,54.47,6280.0,54.46,54.54,54.4,54.47,6280.0
2017-02-10 14:00:00,54.44,54.49,54.35,54.48,12119.0,54.44,54.49,54.35,54.48,12119.0
2017-02-10 14:30:00,54.46,54.52,54.41,54.44,8045.0,54.46,54.52,54.41,54.44,8045.0
2017-02-10 15:00:00,54.42,54.54,54.41,54.42,23833.0,54.42,54.54,54.41,54.42,23833.0
2017-02-10 15:30:00,54.4,54.58,54.4,54.58,41583.0,54.4,54.58,54.4,54.58,41583.0
2017-02-13 09:30:00,54.76,54.76,54.32,54.43,6497.0,54.76,54.76,54.32,54.43,6497.0
2017-02-13 10:00:00,54.55,54.66,54.41,54.57,14645.0,54.55,54.66,54.41,54.57,14645.0
2017-02-13 10:30:00,54.5,54.67,54.42,54.55,13956.0,54.5,54.67,54.42,54.55,13956.0
2017-02-13 11:00:00,54.59,54.66,54.57,54.6,11700.0,54.59,54.66,54.57,54.6,11700.0
2017-02-13 11:30:00,54.48,54.61,54.45,54.51,2734.0,54.48,54.61,54.45,54.51,2734.0
2017-02-13 12:00:00,54.55,54.61,54.52,54.56,6745.0,54.55,54.61,54.52,54.56,6745.0
2017-02-13 12:30:00,54.6,54.68,54.57,54.6,7790.0,54.6,54.68,54.57,54.6,7790.0
2017-02-13 13:00:00,54.6,54.69,54.59,54.62,14756.0,54.6,54.69,54.59,54.62,14756.0
2017-02-13 13:30:00,54.61,54.75,54.59,54.75,6100.0,54.61,54.75,54.59,54.75,6100.0
2017-02-13 14:00:00,54.74,54.91,54.69,54.79,7959.0,54.74,54.91,54.69,54.79,7959.0
2017-02-13 14:30:00,54.81,54.89,54.71,54.78,11545.0,54.81,54.89,54.71,54.78,11545.0
2017-02-13 15:00:00,54.75,54.86,54.7,54.8,21779.0,54.75,54.86,54.7,54.8,21779.0
2017-02-13 15:30:00,54.79,54.84,54.67,54.71,49263.0,54.79,54.84,54.67,54.71,49263.0
2017-02-14 09:30:00,54.47,54.53,54.05,54.4,23056.0,54.47,54.53,54.05,54.4,23056.0
2017-02-14 10:00:00,54.4,54.46,54.3,54.36,5900.0,54.4,54.46,54.3,54.36,5900.0
2017-02-14 10:30:00,54.35,54.35,54.01,54.04,9300.0,54.35,54.35,54.01,54.04,9300.0
2017-02-14 11:00:00,54.04,54.52,54.04,54.52,13251.0,54.04,54.52,54.04,54.52,13251.0
2017-02-14 11:30:00,54.51,54.98,54.44,54.93,31542.0,54.51,54.98,54.44,54.93,31542.0
2017-02-14 12:00:00,54.88,55.0,54.8,54.8,34625.0,54.88,55.0,54.8,54.8,34625.0
2017-02-14 12:30:00,54.81,54.87,54.57,54.57,10267.0,54.81,54.87,54.57,54.57,10267.0
2017-02-14 13:00:00,54.59,54.75,54.54,54.66,12275.0,54.59,54.75,54.54,54.66,12275.0
2017-02-14 13:30:00,54.64,54.78,54.63,54.66,11154.0,54.64,54.78,54.63,54.66,11154.0
2017-02-14 14:00:00,54.65,54.92,54.64,54.73,44566.0,54.65,54.92,54.64,54.73,44566.0
2017-02-14 14:30:00,54.71,54.77,54.54,54.54,10038.0,54.71,54.77,54.54,54.54,10038.0
2017-02-14 15:00:00,54.57,55.14,54.46,55.01,55204.0,54.57,55.14,54.46,55.01,55204.0
2017-02-14 15:30:00,55.01,55.18,54.83,55.08,91360.0,55.01,55.18,54.83,55.08,91360.0
2017-02-15 09:30:00,55.11,55.25,54.96,55.18,10189.0,55.11,55.25,54.96,55.18,10189.0
2017-02-15 10:00:00,55.16,55.16,54.95,55.15,6209.0,55.16,55.16,54.95,55.15,6209.0
2017-02-15 10:30:00,55.12,55.14,54.91,54.94,7703.0,55.12,55.14,54.91,54.94,7703.0
2017-02-15 11:00:00,54.95,55.36,54.94,55.36,5715.0,54.95,55.36,54.94,55.36,5715.0
2017-02-15 11:30:00,55.3,55.41,55.21,55.4,5856.0,55.3,55.41,55.21,55.4,5856.0
2017-02-15 12:00:00,55.44,55.9,55.36,55.79,48676.0,55.44,55.9,55.36,55.79,48676.0
2017-02-15 12:30:00,55.79,55.97,55.7,55.84,31214.0,55.79,55.97,55.7,55.84,31214.0
2017-02-15 13:00:00,55.81,56.09,55.79,56.01,20685.0,55.81,56.09,55.79,56.01,20685.0
2017-02-15 13:30:00,56.0,56.23,55.95,56.07,37202.0,56.0,56.23,55.95,56.07,37202.0
2017-02-15 14:00:00,56.07,56.67,56.03,56.55,86426.0,56.07,56.67,56.03,56.55,86426.0
2017-02-15 14:30:00,56.53,56.68,56.15,56.15,40765.0,56.53,56.68,56.15,56.15,40765.0
2017-02-15 15:00:00,56.15,56.45,56.08,56.18,47533.0,56.15,56.45,56.08,56.18,47533.0
2017-02-15 15:30:00,56.15,56.42,56.09,56.18,86456.0,56.15,56.42,56.09,56.18,86456.0
2017-02-16 09:30:00,55.99,56.31,55.77,55.77,19703.0,55.99,56.31,55.77,55.77,19703.0
2017-02-16 10:00:00,55.72,56.24,55.7,56.1,16009.0,55.72,56.24,55.7,56.1,16009.0
2017-02-16 10:30:00,56.11,56.19,55.98,56.03,13513.0,56.11,56.19,55.98,56.03,13513.0
2017-02-16 11:00:00,56.05,56.11,55.85,55.87,12752.0,56.05,56.11,55.85,55.87,12752.0
2017-02-16 11:30:00,55.85,55.88,55.7,55.77,11038.0,55.85,55.88,55.7,55.77,11038.0
2017-02-16 12:00:00,55.76,55.91,55.65,55.91,7851.0,55.76,55.91,55.65,55.91,7851.0
2017-02-16 12:30:00,55.85,56.0,55.85,55.91,10767.0,55.85,56.0,55.85,55.91,10767.0
2017-02-16 13:00:00,55.86,55.95,55.64,55.64,15363.0,55.86,55.95,55.64,55.64,15363.0
2017-02-16 13:30:00,55.64,55.77,55.48,55.6,20466.0,55.64,55.77,55.48,55.6,20466.0
2017-02-16 14:00:00,55.66,55.81,55.57,55.68,4373.0,55.66,55.81,55.57,55.68,4373.0
2017-02-16 14:30:00,55.64,55.76,55.6,55.69,15540.0,55.64,55.76,55.6,55.69,15540.0
2017-02-16 15:00:00,55.7,55.75,55.52,55.59,34032.0,55.7,55.75,55.52,55.59,34032.0
2017-02-16 15:30:00,55.6,55.73,55.52,55.71,47744.0,55.6,55.73,55.52,55.71,47744.0
2017-02-17 09:30:00,55.67,55.95,55.07,55.81,10939.0,55.67,55.95,55.07,55.81,10939.0
2017-02-17 10:00:00,55.82,56.31,55.82,56.01,21079.0,55.82,56.31,55.82,56.01,21079.0
2017-02-17 10:30:00,55.99,56.08,55.84,55.91,6353.0,55.99,56.08,55.84,55.91,6353.0
2017-02-17 11:00:00,55.87,56.11,55.7,55.74,17505.0,55.87,56.11,55.7,55.74,17505.0
2017-02-17 11:30:00,55.76,55.83,55.76,55.8,4984.0,55.76,55.83,55.76,55.8,4984.0
2017-02-17 12:00:00,55.76,55.81,55.71,55.78,4142.0,55.76,55.81,55.71,55.78,4142.0
2017-02-17 12:30:00,55.78,55.88,55.7,55.86,4771.0,55.78,55.88,55.7,55.86,4771.0
2017-02-17 13:00:00,55.89,55.99,55.87,55.9,6400.0,55.89,55.99,55.87,55.9,6400.0
2017-02-17 13:30:00,55.91,55.93,55.84,55.86,6100.0,55.91,55.93,55.84,55.86,6100.0
2017-02-17 14:00:00,55.87,55.9,55.81,55.84,7780.0,55.87,55.9,55.81,55.84,7780.0
2017-02-17 14:30:00,55.85,55.85,55.74,55.76,9804.0,55.85,55.85,55.74,55.76,9804.0
2017-02-17 15:00:00,55.76,55.76,55.52,55.64,25406.0,55.76,55.76,55.52,55.64,25406.0
2017-02-17 15:30:00,55.64,55.84,55.64,55.84,38341.0,55.64,55.84,55.64,55.84,38341.0
2017-02-21 09:30:00,55.95,56.33,55.95,56.0,4939.0,55.95,56.33,55.95,56.0,4939.0
2017-02-21 10:00:00,56.0,56.13,55.94,56.02,16228.0,56.0,56.13,55.94,56.02,16228.0
2017-02-21 10:30:00,56.04,56.13,55.95,56.07,5934.0,56.04,56.13,55.95,56.07,5934.0
2017-02-21 11:00:00,56.04,56.19,55.99,56.07,26049.0,56.04,56.19,55.99,56.07,26049.0
2017-02-21 11:30:00,56.11,56.26,56.09,56.2,18711.0,56.11,56.26,56.09,56.2,18711.0
2017-02-21 12:00:00,56.2,56.23,56.02,56.17,9116.0,56.2,56.23,56.02,56.17,9116.0
2017-02-21 12:30:00,56.11,56.25,56.04,56.12,48722.0,56.11,56.25,56.04,56.12,48722.0
2017-02-21 13:00:00,56.14,56.15,56.05,56.12,9515.0,56.14,56.15,56.05,56.12,9515.0
2017-02-21 13:30:00,56.1,56.15,56.08,56.15,10124.0,56.1,56.15,56.08,56.15,10124.0
2017-02-21 14:00:00,56.18,56.19,56.11,56.15,4010.0,56.18,56.19,56.11,56.15,4010.0
2017-02-21 14:30:00,56.14,56.26,56.1,56.26,6274.0,56.14,56.26,56.1,56.26,6274.0
2017-02-21 15:00:00,56.24,56.25,56.1,56.1,7200.0,56.24,56.25,56.1,56.1,7200.0
2017-02-21 15:30:00,56.11,56.25,56.09,56.13,62845.0,56.11,56.25,56.09,56.13,62845.0
2017-02-22 09:30:00,56.02,56.08,55.84,55.93,48655.0,56.02,56.08,55.84,55.93,48655.0
2017-02-22 10:00:00,55.9,56.15,55.89,56.05,19525.0,55.9,56.15,55.89,56.05,19525.0
2017-02-22 10:30:00,56.03,56.05,55.9,55.98,12250.0,56.03,56.05,55.9,55.98,12250.0
2017-02-22 11:00:00,56.0,56.04,55.81,55.82,16809.0,56.0,56.04,55.81,55.82,16809.0
2017-02-22 11:30:00,55.81,55.81,55.64,55.64,4900.0,55.81,55.81,55.64,55.64,4900.0
2017-02-22 12:00:00,55.61,55.82,55.6,55.8,16507.0,55.61,55.82,55.6,55.8,16507.0
2017-02-22 12:30:00,55.8,55.94,55.78,55.85,22500.0,55.8,55.94,55.78,55.85,22500.0
2017-02-22 13:00:00,55.89,56.0,55.72,55.93,9662.0,55.89,56.0,55.72,55.93,9662.0
2017-02-22 13:30:00,55.9,55.95,55.84,55.87,9106.0,55.9,55.95,55.84,55.87,9106.0
2017-02-22 14:00:00,55.87,55.89,55.66,55.72,10745.0,55.87,55.89,55.66,55.72,10745.0
2017-02-22 14:30:00,55.71,55.76,55.6,55.6,10818.0,55.71,55.76,55.6,55.6,10818.0
2017-02-22 15:00:00,55.64,55.74,55.51,55.71,27213.0,55.64,55.74,55.51,55.71,27213.0
2017-02-22 15:30:00,55.73,55.73,55.63,55.65,62624.0,55.73,55.73,55.63,55.65,62624.0
2017-02-23 09:30:00,55.91,55.91,55.46,55.61,5197.0,55.91,55.91,55.46,55.61,5197.0
2017-02-23 10:00:00,55.63,55.63,55.26,55.43,24550.0,55.63,55.63,55.26,55.43,24550.0
2017-02-23 10:30:00,55.4,55.52,55.32,55.41,9300.0,55.4,55.52,55.32,55.41,9300.0
2017-02-23 11:00:00,55.42,55.42,55.13,55.16,19148.0,55.42,55.42,55.13,55.16,19148.0
2017-02-23 11:30:00,55.19,55.33,55.16,55.22,17181.0,55.19,55.33,55.16,55.22,17181.0
2017-02-23 12:00:00,55.19,55.52,55.17,55.48,12702.0,55.19,55.52,55.17,55.48,12702.0
2017-02-23 12:30:00,55.45,55.64,55.44,55.55,7098.0,55.45,55.64,55.44,55.55,7098.0
2017-02-23 13:00:00,55.55,55.69,55.54,55.54,12035.0,55.55,55.69,55.54,55.54,12035.0
2017-02-23 13:30:00,55.54,55.56,55.43,55.48,9320.0,55.54,55.56,55.43,55.48,9320.0
2017-02-23 14:00:00,55.51,55.57,55.45,55.45,6830.0,55.51,55.57,55.45,55.45,6830.0
2017-02-23 14:30:00,55.49,55.54,55.38,55.4,10300.0,55.49,55.54,55.38,55.4,10300.0
2017-02-23 15:00:00,55.4,55.52,55.37,55.43,23248.0,55.4,55.52,55.37,55.43,23248.0
2017-02-23 15:30:00,55.43,55.47,55.22,55.25,73756.0,55.43,55.47,55.22,55.25,73756.0
2017-02-24 09:30:00,54.93,55.4,54.91,55.19,31174.0,54.93,55.4,54.91,55.19,31174.0
2017-02-24 10:00:00,55.2,55.56,55.2,55.27,18094.0,55.2,55.56,55.2,55.27,18094.0
2017-02-24 10:30:00,55.31,55.45,55.11,55.31,26817.0,55.31,55.45,55.11,55.31,26817.0
2017-02-24 11:00:00,55.29,55.55,55.22,55.55,91293.0,55.29,55.55,55.22,55.55,91293.0
2017-02-24 11:30:00,55.59,55.66,55.31,55.37,11178.0,55.59,55.66,55.31,55.37,11178.0
2017-02-24 12:00:00,55.36,55.88,55.36,55.88,42109.0,55.36,55.88,55.36,55.88,42109.0
2017-02-24 12:30:00,55.86,55.91,55.64,55.66,8953.0,55.86,55.91,55.64,55.66,8953.0
2017-02-24 13:00:00,55.62,55.63,55.56,55.56,7023.0,55.62,55.63,55.56,55.56,7023.0
2017-02-24 13:30:00,55.56,55.65,55.55,55.62,14350.0,55.56,55.65,55.55,55.62,14350.0
2017-02-24 14:00:00,55.61,55.63,55.53,55.61,20962.0,55.61,55.63,55.53,55.61,20962.0
2017-02-24 14:30:00,55.62,55.94,55.6,55.82,19596.0,55.62,55.94,55.6,55.82,19596.0
2017-02-24 15:00:00,55.81,55.95,55.8,55.89,13259.0,55.81,55.95,55.8,55.89,13259.0
2017-02-24 15:30:00,55.88,56.05,55.86,55.99,27399.0,55.88,56.05,55.86,55.99,27399.0
2017-02-27 09:30:00,56.04,56.17,55.73,56.17,8727.0,56.04,56.17,55.73,56.17,8727.0
2017-02-27 10:00:00,56.14,57.11,55.86,55.88,121246.0,56.14,57.11,55.86,55.88,121246.0
2017-02-27 10:30:00,55.92,55.98,55.74,55.98,24209.0,55.92,55.98,55.74,55.98,24209.0
2017-02-27 11:00:00,56.0,56.0,55.62,55.78,20505.0,56.0,56.0,55.62,55.78,20505.0
2017-02-27 11:30:00,55.79,55.82,55.63,55.64,21327.0,55.79,55.82,55.63,55.64,21327.0
2017-02-27 12:00:00,55.66,55.78,55.61,55.61,12958.0,55.66,55.78,55.61,55.61,12958.0
2017-02-27 12:30:00,55.64,55.78,55.62,55.7,13900.0,55.64,55.78,55.62,55.7,13900.0
2017-02-27 13:00:00,55.71,55.77,55.64,55.69,18817.0,55.71,55.77,55.64,55.69,18817.0
2017-02-27 13:30:00,55.7,55.8,55.62,55.69,24264.0,55.7,55.8,55.62,55.69,24264.0
2017-02-27 14:00:00,55.72,56.02,55.71,55.81,46646.0,55.72,56.02,55.71,55.81,46646.0
2017-02-27 14:30:00,55.8,55.89,55.75,55.78,14838.0,55.8,55.89,55.75,55.78,14838.0
2017-02-27 15:00:00,55.79,55.9,55.73,55.8,19508.0,55.79,55.9,55.73,55.8,19508.0
2017-02-27 15:30:00,55.81,55.86,55.64,55.84,59023.0,55.81,55.86,55.64,55.84,59023.0
2017-02-28 09:30:00,55.35,55.79,54.97,55.03,63406.0,55.35,55.79,54.97,55.03,63406.0
2017-02-28 10:00:00,55.0,55.04,54.84,54.98,30962.0,55.0,55.04,54.84,54.98,30962.0
2017-02-28 10:30:00,54.94,55.0,54.68,54.99,23321.0,54.94,55.0,54.68,54.99,23321.0
2017-02-28 11:00:00,54.97,55.31,54.92,55.15,43928.0,54.97,55.31,54.92,55.15,43928.0
2017-02-28 11:30:00,55.13,55.17,55.0,55.0,16129.0,55.13,55.17,55.0,55.0,16129.0
2017-02-28 12:00:00,55.0,55.08,54.76,54.87,10261.0,55.0,55.08,54.76,54.87,10261.0
2017-02-28 12:30:00,54.8,54.9,54.8,54.82,11475.0,54.8,54.9,54.8,54.82,11475.0
2017-02-28 13:00:00,54.81,54.91,54.67,54.7,11400.0,54.81,54.91,54.67,54.7,11400.0
2017-02-28 13:30:00,54.69,54.8,54.58,54.75,16532.0,54.69,54.8,54.58,54.75,16532.0
2017-02-28 14:00:00,54.74,54.75,54.4,54.51,32415.0,54.74,54.75,54.4,54.51,32415.0
2017-02-28 14:30:00,54.51,54.8,54.47,54.75,13939.0,54.51,54.8,54.47,54.75,13939.0
2017-02-28 15:00:00,54.72,54.89,54.64,54.7,32186.0,54.72,54.89,54.64,54.7,32186.0
2017-02-28 15:30:00,54.71,54.77,54.56,54.66,105455.0,54.71,54.77,54.56,54.66,105455.0
2017-03-01 09:30:00,55.0,55.35,54.34,54.75,37317.0,55.0,55.35,54.34,54.75,37317.0
2017-03-01 10:00:00,54.77,54.86,54.59,54.77,62454.0,54.77,54.86,54.59,54.77,62454.0
2017-03-01 10:30:00,54.68,54.84,54.52,54.81,18869.0,54.68,54.84,54.52,54.81,18869.0
2017-03-01 11:00:00,54.82,55.1,54.75,54.77,28624.0,54.82,55.1,54.75,54.77,28624.0
2017-03-01 11:30:00,54.8,55.09,54.8,54.93,29938.0,54.8,55.09,54.8,54.93,29938.0
2017-03-01 12:00:00,54.94,55.22,54.84,54.88,25969.0,54.94,55.22,54.84,54.88,25969.0
2017-03-01 12:30:00,54.91,55.04,54.56,54.97,62480.0,54.91,55.04,54.56,54.97,62480.0
2017-03-01 13:00:00,55.0,55.2,55.0,55.01,15881.0,55.0,55.2,55.0,55.01,15881.0
2017-03-01 13:30:00,55.02,55.16,54.99,55.11,11024.0,55.02,55.16,54.99,55.11,11024.0
2017-03-01 14:00:00,55.1,55.28,55.0,55.26,19280.0,55.1,55.28,55.0,55.26,19280.0
2017-03-01 14:30:00,55.29,55.3,55.13,55.2,18265.0,55.29,55.3,55.13,55.2,18265.0
2017-03-01 15:00:00,55.2,55.69,55.16,55.65,37709.0,55.2,55.69,55.16,55.65,37709.0
2017-03-01 15:30:00,55.65,55.84,55.51,55.61,71176.0,55.65,55.84,55.51,55.61,71176.0
2017-03-02 09:30:00,55.47,55.47,55.02,55.09,7855.0,55.47,55.47,55.02,55.09,7855.0
2017-03-02 10:00:00,55.09,55.5,55.07,55.35,11693.0,55.09,55.5,55.07,55.35,11693.0
2017-03-02 10:30:00,55.34,55.71,55.3,55.42,60440.0,55.34,55.71,55.3,55.42,60440.0
2017-03-02 11:00:00,55.39,55.43,55.09,55.11,14727.0,55.39,55.43,55.09,55.11,14727.0
2017-03-02 11:30:00,55.14,55.5,55.12,55.43,21712.0,55.14,55.5,55.12,55.43,21712.0
2017-03-02 12:00:00,55.46,55.47,55.27,55.37,15223.0,55.46,55.47,55.27,55.37,15223.0
2017-03-02 12:30:00,55.37,55.49,55.28,55.48,8839.0,55.37,55.49,55.28,55.48,8839.0
2017-03-02 13:00:00,55.42,55.44,55.3,55.4,10600.0,55.42,55.44,55.3,55.4,10600.0
2017-03-02 13:30:00,55.39,55.6,55.38,55.48,15071.0,55.39,55.6,55.38,55.48,15071.0
2017-03-02 14:00:00,55.47,55.56,55.46,55.56,9393.0,55.47,55.56,55.46,55.56,9393.0
2017-03-02 14:30:00,55.51,55.72,55.43,55.58,28500.0,55.51,55.72,55.43,55.58,28500.0
2017-03-02 15:00:00,55.55,55.64,55.5,55.64,27251.0,55.55,55.64,55.5,55.64,27251.0
2017-03-02 15:30:00,55.64,55.66,55.41,55.52,88605.0,55.64,55.66,55.41,55.52,88605.0
2017-03-03 09:30:00,58.26,59.51,56.79,58.35,161005.0,58.26,59.51,56.79,58.35,161005.0
2017-03-03 10:00:00,58.36,58.47,56.6,57.8,110486.0,58.36,58.47,56.6,57.8,110486.0
2017-03-03 10:30:00,57.75,58.11,57.02,57.49,105372.0,57.75,58.11,57.02,57.49,105372.0
2017-03-03 11:00:00,57.43,57.49,56.98,57.21,29059.0,57.43,57.49,56.98,57.21,29059.0
2017-03-03 11:30:00,57.21,57.51,56.94,57.08,28304.0,57.21,57.51,56.94,57.08,28304.0
2017-03-03 12:00:00,56.99,57.15,56.73,56.97,23490.0,56.99,57.15,56.73,56.97,23490.0
2017-03-03 12:30:00,56.95,57.07,56.93,57.0,28337.0,56.95,57.07,56.93,57.0,28337.0
2017-03-03 13:00:00,57.02,57.11,56.94,57.03,23568.0,57.02,57.11,56.94,57.03,23568.0
2017-03-03 13:30:00,57.03,57.31,56.96,57.31,27717.0,57.03,57.31,56.96,57.31,27717.0
2017-03-03 14:00:00,57.27,57.42,57.16,57.23,31892.0,57.27,57.42,57.16,57.23,31892.0
2017-03-03 14:30:00,57.25,57.25,56.98,57.04,26451.0,57.25,57.25,56.98,57.04,26451.0
2017-03-03 15:00:00,57.04,57.2,56.93,57.13,47583.0,57.04,57.2,56.93,57.13,47583.0
2017-03-03 15:30:00,57.13,57.6,57.12,57.49,160965.0,57.13,57.6,57.12,57.49,160965.0
2017-03-06 09:30:00,56.8,56.99,56.48,56.59,18746.0,56.8,56.99,56.48,56.59,18746.0
2017-03-06 10:00:00,56.66,56.93,56.63,56.7,56824.0,56.66,56.93,56.63,56.7,56824.0
2017-03-06 10:30:00,56.61,56.64,56.4,56.59,36602.0,56.61,56.64,56.4,56.59,36602.0
2017-03-06 11:00:00,56.51,56.88,56.47,56.88,14414.0,56.51,56.88,56.47,56.88,14414.0
2017-03-06 11:30:00,56.83,56.91,56.71,56.91,11765.0,56.83,56.91,56.71,56.91,11765.0
2017-03-06 12:00:00,56.87,56.95,56.81,56.91,14195.0,56.87,56.95,56.81,56.91,14195.0
2017-03-06 12:30:00,56.89,57.04,56.78,56.88,36093.0,56.89,57.04,56.78,56.88,36093.0
2017-03-06 13:00:00,56.88,56.94,56.85,56.92,8891.0,56.88,56.94,56.85,56.92,8891.0
2017-03-06 13:30:00,56.9,56.93,56.81,56.84,9431.0,56.9,56.93,56.81,56.84,9431.0
2017-03-06 14:00:00,56.84,57.13,56.84,57.09,16356.0,56.84,57.13,56.84,57.09,16356.0
2017-03-06 14:30:00,57.07,57.12,56.97,56.99,10325.0,57.07,57.12,56.97,56.99,10325.0
2017-03-06 15:00:00,56.99,57.26,56.99,57.26,21680.0,56.99,57.26,56.99,57.26,21680.0
2017-03-06 15:30:00,57.24,57.3,57.08,57.12,103088.0,57.24,57.3,57.08,57.12,103088.0
2017-03-07 09:30:00,56.72,56.9,56.42,56.86,31261.0,56.72,56.9,56.42,56.86,31261.0
2017-03-07 10:00:00,56.84,57.02,56.84,56.95,20860.0,56.84,57.02,56.84,56.95,20860.0
2017-03-07 10:30:00,56.96,57.48,56.89,57.44,25549.0,56.96,57.48,56.89,57.44,25549.0
2017-03-07 11:00:00,57.44,57.49,56.99,57.28,22719.0,57.44,57.49,56.99,57.28,22719.0
2017-03-07 11:30:00,57.21,57.34,57.12,57.2,22169.0,57.21,57.34,57.12,57.2,22169.0
2017-03-07 12:00:00,57.18,57.21,57.08,57.19,15441.0,57.18,57.21,57.08,57.19,15441.0
2017-03-07 12:30:00,57.17,57.38,57.15,57.37,15171.0,57.17,57.38,57.15,57.37,15171.0
2017-03-07 13:00:00,57.34,57.38,57.19,57.23,14791.0,57.34,57.38,57.19,57.23,14791.0
2017-03-07 13:30:00,57.2,57.27,57.04,57.11,23753.0,57.2,57.27,57.04,57.11,23753.0
2017-03-07 14:00:00,57.12,57.37,57.12,57.32,18090.0,57.12,57.37,57.12,57.32,18090.0
2017-03-07 14:30:00,57.32,57.43,57.21,57.38,25832.0,57.32,57.43,57.21,57.38,25832.0
2017-03-07 15:00:00,57.39,57.4,57.26,57.32,20664.0,57.39,57.4,57.26,57.32,20664.0
2017-03-07 15:30:00,57.3,57.32,56.92,57.12,56252.0,57.3,57.32,56.92,57.12,56252.0
2017-03-08 09:30:00,57.19,57.69,56.77,57.69,16338.0,57.19,57.69,56.77,57.69,16338.0
2017-03-08 10:00:00,57.66,57.73,57.41,57.45,23589.0,57.66,57.73,57.41,57.45,23589.0
2017-03-08 10:30:00,57.4,57.57,57.27,57.52,15605.0,57.4,57.57,57.27,57.52,15605.0
2017-03-08 11:00:00,57.46,57.88,57.43,57.77,23938.0,57.46,57.88,57.43,57.77,23938.0
2017-03-08 11:30:00,57.75,57.75,57.33,57.4,17880.0,57.75,57.75,57.33,57.4,17880.0
2017-03-08 12:00:00,57.41,57.65,57.37,57.63,14770.0,57.41,57.65,57.37,57.63,14770.0
2017-03-08 12:30:00,57.62,57.82,57.62,57.74,14863.0,57.62,57.82,57.62,57.74,14863.0
2017-03-08 13:00:00,57.76,57.96,57.75,57.9,16329.0,57.76,57.96,57.75,57.9,16329.0
2017-03-08 13:30:00,57.89,57.98,57.86,57.91,14259.0,57.89,57.98,57.86,57.91,14259.0
2017-03-08 14:00:00,57.88,58.0,57.73,57.77,14793.0,57.88,58.0,57.73,57.77,14793.0
2017-03-08 14:30:00,57.77,57.93,57.75,57.81,14149.0,57.77,57.93,57.75,57.81,14149.0
2017-03-08 15:00:00,57.84,57.92,57.7,57.77,25515.0,57.84,57.92,57.7,57.77,25515.0
2017-03-08 15:30:00,57.74,57.85,57.62,57.82,94308.0,57.74,57.85,57.62,57.82,94308.0
2017-03-09 09:30:00,57.66,57.92,57.46,57.46,42402.0,57.66,57.92,57.46,57.46,42402.0
2017-03-09 10:00:00,57.52,57.65,57.46,57.5,14421.0,57.52,57.65,57.46,57.5,14421.0
2017-03-09 10:30:00,57.5,57.63,57.45,57.63,6200.0,57.5,57.63,57.45,57.63,6200.0
2017-03-09 11:00:00,57.58,57.58,57.47,57.53,11400.0,57.58,57.58,57.47,57.53,11400.0
2017-03-09 11:30:00,57.59,57.64,57.49,57.53,10700.0,57.59,57.64,57.49,57.53,10700.0
2017-03-09 12:00:00,57.53,57.63,57.42,57.43,33906.0,57.53,57.63,57.42,57.43,33906.0
2017-03-09 12:30:00,57.44,57.54,57.4,57.43,13392.0,57.44,57.54,57.4,57.43,13392.0
2017-03-09 13:00:00,57.44,57.48,57.34,57.38,7700.0,57.44,57.48,57.34,57.38,7700.0
2017-03-09 13:30:00,57.37,57.37,57.24,57.28,10299.0,57.37,57.37,57.24,57.28,10299.0
2017-03-09 14:00:00,57.24,57.26,57.02,57.09,9273.0,57.24,57.26,57.02,57.09,9273.0
2017-03-09 14:30:00,57.11,57.26,57.02,57.25,14775.0,57.11,57.26,57.02,57.25,14775.0
2017-03-09 15:00:00,57.25,57.73,57.25,57.73,28868.0,57.25,57.73,57.25,57.73,28868.0
2017-03-09 15:30:00,57.72,57.8,57.66,57.67,57134.0,57.72,57.8,57.66,57.67,57134.0
2017-03-10 09:30:00,58.0,58.14,57.41,57.71,21275.0,58.0,58.14,57.41,57.71,21275.0
2017-03-10 10:00:00,57.69,57.73,57.53,57.7,9066.0,57.69,57.73,57.53,57.7,9066.0
2017-03-10 10:30:00,57.73,57.73,57.54,57.67,6089.0,57.73,57.73,57.54,57.67,6089.0
2017-03-10 11:00:00,57.67,57.71,57.53,57.62,5613.0,57.67,57.71,57.53,57.62,5613.0
2017-03-10 11:30:00,57.67,57.7,57.51,57.55,6429.0,57.67,57.7,57.51,57.55,6429.0
2017-03-10 12:00:00,57.53,57.62,57.46,57.53,11100.0,57.53,57.62,57.46,57.53,11100.0
2017-03-10 12:30:00,57.53,57.54,57.35,57.38,6802.0,57.53,57.54,57.35,57.38,6802.0
2017-03-10 13:00:00,57.39,57.39,57.17,57.23,6729.0,57.39,57.39,57.17,57.23,6729.0
2017-03-10 13:30:00,57.23,57.5,57.23,57.46,4909.0,57.23,57.5,57.23,57.46,4909.0
2017-03-10 14:00:00,57.52,57.71,57.47,57.71,9567.0,57.52,57.71,57.47,57.71,9567.0
2017-03-10 14:30:00,57.67,57.71,57.55,57.6,12269.0,57.67,57.71,57.55,57.6,12269.0
2017-03-10 15:00:00,57.61,57.8,57.54,57.79,11116.0,57.61,57.8,57.54,57.79,11116.0
2017-03-10 15:30:00,57.78,57.82,57.67,57.78,32603.0,57.78,57.82,57.67,57.78,32603.0
2017-03-13 09:30:00,57.77,57.9,57.44,57.8,30866.0,57.77,57.9,57.44,57.8,30866.0
2017-03-13 10:00:00,57.81,57.81,57.56,57.71,9605.0,57.81,57.81,57.56,57.71,9605.0
2017-03-13 10:30:00,57.73,57.73,57.45,57.62,9645.0,57.73,57.73,57.45,57.62,9645.0
2017-03-13 11:00:00,57.62,57.68,57.56,57.6,8213.0,57.62,57.68,57.56,57.6,8213.0
2017-03-13 11:30:00,57.59,57.59,57.43,57.5,5428.0,57.59,57.59,57.43,57.5,5428.0
2017-03-13 12:00:00,57.62,57.64,57.32,57.41,24739.0,57.62,57.64,57.32,57.41,24739.0
2017-03-13 12:30:00,57.43,57.45,57.37,57.37,10928.0,57.43,57.45,57.37,57.37,10928.0
2017-03-13 13:00:00,57.39,57.45,57.31,57.34,7930.0,57.39,57.45,57.31,57.34,7930.0
2017-03-13 13:30:00,57.34,57.34,57.21,57.3,7633.0,57.34,57.34,57.21,57.3,7633.0
2017-03-13 14:00:00,57.32,57.39,57.25,57.38,17011.0,57.32,57.39,57.25,57.38,17011.0
2017-03-13 14:30:00,57.39,57.48,57.38,57.46,12520.0,57.39,57.48,57.38,57.46,12520.0
2017-03-13 15:00:00,57.46,57.48,57.36,57.38,18684.0,57.46,57.48,57.36,57.38,18684.0
2017-03-13 15:30:00,57.37,57.61,57.37,57.54,45649.0,57.37,57.61,57.37,57.54,45649.0
2017-03-14 09:30:00,57.29,57.58,56.88,56.88,13690.0,57.29,57.58,56.88,56.88,13690.0
2017-03-14 10:00:00,56.88,57.19,56.72,57.15,26470.0,56.88,57.19,56.72,57.15,26470.0
2017-03-14 10:30:00,57.17,57.19,56.91,57.13,16465.0,57.17,57.19,56.91,57.13,16465.0
2017-03-14 11:00:00,57.13,57.3,57.02,57.05,31600.0,57.13,57.3,57.02,57.05,31600.0
2017-03-14 11:30:00,57.03,57.22,56.98,57.15,16268.0,57.03,57.22,56.98,57.15,16268.0
2017-03-14 12:00:00,57.19,57.24,56.98,57.15,12976.0,57.19,57.24,56.98,57.15,12976.0
2017-03-14 12:30:00,57.17,57.6,57.17,57.6,51165.0,57.17,57.6,57.17,57.6,51165.0
2017-03-14 13:00:00,57.6,57.66,57.46,57.46,13277.0,57.6,57.66,57.46,57.46,13277.0
2017-03-14 13:30:00,57.52,57.56,57.46,57.47,4800.0,57.52,57.56,57.46,57.47,4800.0
2017-03-14 14:00:00,57.49,57.5,57.33,57.38,5900.0,57.49,57.5,57.33,57.38,5900.0
2017-03-14 14:30:00,57.38,57.48,57.36,57.43,11467.0,57.38,57.48,57.36,57.43,11467.0
2017-03-14 15:00:00,57.44,57.51,57.38,57.45,17713.0,57.44,57.51,57.38,57.45,17713.0
2017-03-14 15:30:00,57.46,57.47,57.3,57.3,36036.0,57.46,57.47,57.3,57.3,36036.0
2017-03-15 09:30:00,57.43,57.66,56.97,57.22,53358.0,57.43,57.66,56.97,57.22,53358.0
2017-03-15 10:00:00,57.3,57.52,57.06,57.27,82804.0,57.3,57.52,57.06,57.27,82804.0
2017-03-15 10:30:00,57.34,57.54,57.27,57.47,9159.0,57.34,57.54,57.27,57.47,9159.0
2017-03-15 11:00:00,57.56,57.83,57.5,57.77,20618.0,57.56,57.83,57.5,57.77,20618.0
2017-03-15 11:30:00,57.8,57.84,57.68,57.75,11098.0,57.8,57.84,57.68,57.75,11098.0
2017-03-15 12:00:00,57.76,57.79,57.62,57.71,15812.0,57.76,57.79,57.62,57.71,15812.0
2017-03-15 12:30:00,57.7,57.8,57.63,57.66,12501.0,57.7,57.8,57.63,57.66,12501.0
2017-03-15 13:00:00,57.69,57.7,57.48,57.5,6913.0,57.69,57.7,57.48,57.5,6913.0
2017-03-15 13:30:00,57.5,57.61,57.46,57.56,12285.0,57.5,57.61,57.46,57.56,12285.0
2017-03-15 14:00:00,57.62,57.94,57.51,57.75,21185.0,57.62,57.94,57.51,57.75,21185.0
2017-03-15 14:30:00,57.79,57.97,57.69,57.84,17311.0,57.79,57.97,57.69,57.84,17311.0
2017-03-15 15:00:00,57.89,57.99,57.85,57.99,23752.0,57.89,57.99,57.85,57.99,23752.0
2017-03-15 15:30:00,57.99,58.03,57.66,57.66,69892.0,57.99,58.03,57.66,57.66,69892.0
2017-03-16 09:30:00,57.82,58.0,57.74,58.0,13133.0,57.82,58.0,57.74,58.0,13133.0
2017-03-16 10:00:00,57.98,58.14,57.91,58.08,12148.0,57.98,58.14,57.91,58.08,12148.0
2017-03-16 10:30:00,58.05,58.08,57.84,57.87,8731.0,58.05,58.08,57.84,57.87,8731.0
2017-03-16 11:00:00,57.9,57.9,57.72,57.76,8835.0,57.9,57.9,57.72,57.76,8835.0
2017-03-16 11:30:00,57.73,57.81,57.62,57.79,6461.0,57.73,57.81,57.62,57.79,6461.0
2017-03-16 12:00:00,57.79,57.98,57.79,57.89,8225.0,57.79,57.98,57.79,57.89,8225.0
2017-03-16 12:30:00,57.91,58.04,57.89,57.95,17711.0,57.91,58.04,57.89,57.95,17711.0
2017-03-16 13:00:00,57.94,57.99,57.81,57.92,15240.0,57.94,57.99,57.81,57.92,15240.0
2017-03-16 13:30:00,57.91,58.11,57.9,58.02,9436.0,57.91,58.11,57.9,58.02,9436.0
2017-03-16 14:00:00,58.01,58.04,57.91,57.94,8852.0,58.01,58.04,57.91,57.94,8852.0
2017-03-16 14:30:00,57.97,58.01,57.85,57.96,14139.0,57.97,58.01,57.85,57.96,14139.0
2017-03-16 15:00:00,57.94,57.98,57.85,57.9,38421.0,57.94,57.98,57.85,57.9,38421.0
2017-03-16 15:30:00,57.9,57.98,57.85,57.91,37299.0,57.9,57.98,57.85,57.91,37299.0
2017-03-17 09:30:00,56.75,57.14,56.44,56.51,70177.0,56.75,57.14,56.44,56.51,70177.0
2017-03-17 10:00:00,56.55,56.56,56.07,56.4,60347.0,56.55,56.56,56.07,56.4,60347.0
2017-03-17 10:30:00,56.46,56.66,56.08,56.1,53610.0,56.46,56.66,56.08,56.1,53610.0
2017-03-17 11:00:00,56.11,56.53,56.09,56.45,26944.0,56.11,56.53,56.09,56.45,26944.0
2017-03-17 11:30:00,56.45,56.51,56.38,56.49,40439.0,56.45,56.51,56.38,56.49,40439.0
2017-03-17 12:00:00,56.51,56.65,56.45,56.54,37727.0,56.51,56.65,56.45,56.54,37727.0
2017-03-17 12:30:00,56.54,56.63,56.47,56.51,30662.0,56.54,56.63,56.47,56.51,30662.0
2017-03-17 13:00:00,56.5,56.6,56.48,56.49,19681.0,56.5,56.6,56.48,56.49,19681.0
2017-03-17 13:30:00,56.49,56.58,56.45,56.45,20639.0,56.49,56.58,56.45,56.45,20639.0
2017-03-17 14:00:00,56.48,56.78,56.41,56.74,42609.0,56.48,56.78,56.41,56.74,42609.0
2017-03-17 14:30:00,56.73,56.77,56.6,56.64,27723.0,56.73,56.77,56.6,56.64,27723.0
2017-03-17 15:00:00,56.64,56.78,56.55,56.73,31542.0,56.64,56.78,56.55,56.73,31542.0
2017-03-17 15:30:00,56.74,57.23,56.74,56.95,130480.0,56.74,57.23,56.74,56.95,130480.0
2017-03-20 09:30:00,57.06,57.16,56.44,56.5,54043.0,57.06,57.16,56.44,56.5,54043.0
2017-03-20 10:00:00,56.5,56.99,56.38,56.79,19950.0,56.5,56.99,56.38,56.79,19950.0
2017-03-20 10:30:00,56.82,56.92,56.72,56.87,22457.0,56.82,56.92,56.72,56.87,22457.0
2017-03-20 11:00:00,56.86,56.88,56.73,56.8,13721.0,56.86,56.88,56.73,56.8,13721.0
2017-03-20 11:30:00,56.81,56.93,56.73,56.93,11785.0,56.81,56.93,56.73,56.93,11785.0
2017-03-20 12:00:00,56.88,57.06,56.84,57.02,15906.0,56.88,57.06,56.84,57.02,15906.0
2017-03-20 12:30:00,57.05,57.17,57.05,57.17,4587.0,57.05,57.17,57.05,57.17,4587.0
2017-03-20 13:00:00,57.18,57.19,56.95,56.96,7318.0,57.18,57.19,56.95,56.96,7318.0
2017-03-20 13:30:00,56.96,57.02,56.76,56.84,7437.0,56.96,57.02,56.76,56.84,7437.0
2017-03-20 14:00:00,56.88,56.92,56.8,56.82,10339.0,56.88,56.92,56.8,56.82,10339.0
2017-03-20 14:30:00,56.8,56.92,56.65,56.91,19787.0,56.8,56.92,56.65,56.91,19787.0
2017-03-20 15:00:00,56.88,57.06,56.84,57.04,19167.0,56.88,57.06,56.84,57.04,19167.0
2017-03-20 15:30:00,57.04,57.09,56.92,56.96,42760.0,57.04,57.09,56.92,56.96,42760.0
2017-03-21 09:30:00,57.09,57.23,56.86,56.86,7114.0,57.09,57.23,56.86,56.86,7114.0
2017-03-21 10:00:00,56.8,56.82,56.43,56.43,6156.0,56.8,56.82,56.43,56.43,6156.0
2017-03-21 10:30:00,56.41,56.51,56.26,56.27,9590.0,56.41,56.51,56.26,56.27,9590.0
2017-03-21 11:00:00,56.34,56.48,56.25,56.4,20887.0,56.34,56.48,56.25,56.4,20887.0
2017-03-21 11:30:00,56.4,56.4,56.16,56.34,16981.0,56.4,56.4,56.16,56.34,16981.0
2017-03-21 12:00:00,56.32,56.41,56.24,56.3,15880.0,56.32,56.41,56.24,56.3,15880.0
2017-03-21 12:30:00,56.3,56.33,56.14,56.21,13549.0,56.3,56.33,56.14,56.21,13549.0
2017-03-21 13:00:00,56.26,56.29,56.12,56.28,5279.0,56.26,56.29,56.12,56.28,5279.0
2017-03-21 13:30:00,56.31,56.31,56.13,56.18,16106.0,56.31,56.31,56.13,56.18,16106.0
2017-03-21 14:00:00,56.2,56.41,56.19,56.37,40282.0,56.2,56.41,56.19,56.37,40282.0
2017-03-21 14:30:00,56.38,56.5,56.2,56.25,15985.0,56.38,56.5,56.2,56.25,15985.0
2017-03-21 15:00:00,56.23,56.35,56.04,56.05,15697.0,56.23,56.35,56.04,56.05,15697.0
2017-03-21 15:30:00,56.05,56.08,55.5,55.58,110647.0,56.05,56.08,55.5,55.58,110647.0
2017-03-22 09:30:00,55.45,55.85,55.05,55.05,14764.0,55.45,55.85,55.05,55.05,14764.0
2017-03-22 10:00:00,55.12,55.37,54.79,54.92,32191.0,55.12,55.37,54.79,54.92,32191.0
2017-03-22 10:30:00,54.93,55.13,54.74,55.09,105052.0,54.93,55.13,54.74,55.09,105052.0
2017-03-22 11:00:00,55.08,55.31,54.82,55.06,34462.0,55.08,55.31,54.82,55.06,34462.0
2017-03-22 11:30:00,55.19,55.41,55.03,55.41,15781.0,55.19,55.41,55.03,55.41,15781.0
2017-03-22 12:00:00,55.44,55.51,55.2,55.23,14191.0,55.44,55.51,55.2,55.23,14191.0
2017-03-22 12:30:00,55.21,55.42,55.19,55.42,15590.0,55.21,55.42,55.19,55.42,15590.0
2017-03-22 13:00:00,55.38,55.4,55.27,55.39,13448.0,55.38,55.4,55.27,55.39,13448.0
2017-03-22 13:30:00,55.37,55.44,55.24,55.25,12469.0,55.37,55.44,55.24,55.25,12469.0
2017-03-22 14:00:00,55.28,55.31,55.14,55.14,15079.0,55.28,55.31,55.14,55.14,15079.0
2017-03-22 14:30:00,55.16,55.23,55.13,55.2,25299.0,55.16,55.23,55.13,55.2,25299.0
2017-03-22 15:00:00,55.19,55.54,55.18,55.48,38258.0,55.19,55.54,55.18,55.48,38258.0
2017-03-22 15:30:00,55.47,55.55,55.34,55.38,74633.0,55.47,55.55,55.34,55.38,74633.0
2017-03-23 09:30:00,55.49,55.75,55.02,55.23,19284.0,55.49,55.75,55.02,55.23,19284.0
2017-03-23 10:00:00,55.23,55.38,55.16,55.28,38433.0,55.23,55.38,55.16,55.28,38433.0
2017-03-23 10:30:00,55.27,55.76,55.27,55.67,25905.0,55.27,55.76,55.27,55.67,25905.0
2017-03-23 11:00:00,55.66,55.77,55.43,55.46,13354.0,55.66,55.77,55.43,55.46,13354.0
2017-03-23 11:30:00,55.49,55.61,55.42,55.61,22869.0,55.49,55.61,55.42,55.61,22869.0
2017-03-23 12:00:00,55.6,55.73,55.59,55.64,5865.0,55.6,55.73,55.59,55.64,5865.0
2017-03-23 12:30:00,55.64,55.69,55.41,55.56,33945.0,55.64,55.69,55.41,55.56,33945.0
2017-03-23 13:00:00,55.52,55.57,55.37,55.39,12908.0,55.52,55.57,55.37,55.39,12908.0
2017-03-23 13:30:00,55.4,55.52,55.39,55.47,13831.0,55.4,55.52,55.39,55.47,13831.0
2017-03-23 14:00:00,55.46,55.59,55.46,55.55,8216.0,55.46,55.59,55.46,55.55,8216.0
2017-03-23 14:30:00,55.6,55.69,55.55,55.65,20532.0,55.6,55.69,55.55,55.65,20532.0
2017-03-23 15:00:00,55.61,55.63,55.51,55.56,25578.0,55.61,55.63,55.51,55.56,25578.0
2017-03-23 15:30:00,55.52,55.63,55.46,55.56,69062.0,55.52,55.63,55.46,55.56,69062.0
2017-03-24 09:30:00,55.63,56.15,55.62,56.04,8107.0,55.63,56.15,55.62,56.04,8107.0
2017-03-24 10:00:00,55.93,55.96,55.79,55.84,7362.0,55.93,55.96,55.79,55.84,7362.0
2017-03-24 10:30:00,55.78,55.82,55.7,55.75,38225.0,55.78,55.82,55.7,55.75,38225.0
2017-03-24 11:00:00,55.7,55.75,55.57,55.6,5798.0,55.7,55.75,55.57,55.6,5798.0
2017-03-24 11:30:00,55.6,55.76,55.54,55.73,13646.0,55.6,55.76,55.54,55.73,13646.0
2017-03-24 12:00:00,55.79,55.84,55.6,55.68,9927.0,55.79,55.84,55.6,55.68,9927.0
2017-03-24 12:30:00,55.69,55.7,55.56,55.64,7401.0,55.69,55.7,55.56,55.64,7401.0
2017-03-24 13:00:00,55.64,55.64,55.52,55.6,6938.0,55.64,55.64,55.52,55.6,6938.0
2017-03-24 13:30:00,55.61,55.61,55.4,55.42,28587.0,55.61,55.61,55.4,55.42,28587.0
2017-03-24 14:00:00,55.44,55.55,55.38,55.48,16645.0,55.44,55.55,55.38,55.48,16645.0
2017-03-24 14:30:00,55.5,55.55,55.28,55.34,24128.0,55.5,55.55,55.28,55.34,24128.0
2017-03-24 15:00:00,55.3,55.37,55.19,55.27,15868.0,55.3,55.37,55.19,55.27,15868.0
2017-03-24 15:30:00,55.27,55.73,55.24,55.47,47882.0,55.27,55.73,55.24,55.47,47882.0
2017-03-27 09:30:00,54.76,55.15,54.76,55.11,25906.0,54.76,55.15,54.76,55.11,25906.0
2017-03-27 10:00:00,55.07,55.49,55.05,55.44,36986.0,55.07,55.49,55.05,55.44,36986.0
2017-03-27 10:30:00,55.47,55.58,55.3,55.55,8809.0,55.47,55.58,55.3,55.55,8809.0
2017-03-27 11:00:00,55.51,55.59,55.42,55.5,16710.0,55.51,55.59,55.42,55.5,16710.0
2017-03-27 11:30:00,55.57,55.7,55.47,55.63,8615.0,55.57,55.7,55.47,55.63,8615.0
2017-03-27 12:00:00,55.65,56.08,55.65,55.97,14782.0,55.65,56.08,55.65,55.97,14782.0
2017-03-27 12:30:00,55.97,56.22,55.97,56.21,16752.0,55.97,56.22,55.97,56.21,16752.0
2017-03-27 13:00:00,56.18,56.33,56.15,56.26,15147.0,56.18,56.33,56.15,56.26,15147.0
2017-03-27 13:30:00,56.2,56.22,56.04,56.09,7764.0,56.2,56.22,56.04,56.09,7764.0
2017-03-27 14:00:00,56.04,56.49,56.04,56.32,49687.0,56.04,56.49,56.04,56.32,49687.0
2017-03-27 14:30:00,56.31,56.53,56.25,56.5,20824.0,56.31,56.53,56.25,56.5,20824.0
2017-03-27 15:00:00,56.49,56.5,56.33,56.44,38555.0,56.49,56.5,56.33,56.44,38555.0
2017-03-27 15:30:00,56.44,56.47,56.29,56.3,68223.0,56.44,56.47,56.29,56.3,68223.0
2017-03-28 09:30:00,56.52,56.6,56.13,56.37,26738.0,56.52,56.6,56.13,56.37,26738.0
2017-03-28 10:00:00,56.45,56.56,56.36,56.47,48116.0,56.45,56.56,56.36,56.47,48116.0
2017-03-28 10:30:00,56.46,56.54,56.3,56.53,22786.0,56.46,56.54,56.3,56.53,22786.0
2017-03-28 11:00:00,56.51,56.57,56.46,56.51,17944.0,56.51,56.57,56.46,56.51,17944.0
2017-03-28 11:30:00,56.48,56.57,56.42,56.45,7648.0,56.48,56.57,56.42,56.45,7648.0
2017-03-28 12:00:00,56.45,56.49,56.34,56.39,10095.0,56.45,56.49,56.34,56.39,10095.0
2017-03-28 12:30:00,56.43,56.63,56.43,56.63,11686.0,56.43,56.63,56.43,56.63,11686.0
2017-03-28 13:00:00,56.6,56.68,56.54,56.62,10939.0,56.6,56.68,56.54,56.62,10939.0
2017-03-28 13:30:00,56.62,56.74,56.59,56.74,8288.0,56.62,56.74,56.59,56.74,8288.0
2017-03-28 14:00:00,56.72,56.76,56.64,56.69,12064.0,56.72,56.76,56.64,56.69,12064.0
2017-03-28 14:30:00,56.69,56.88,56.67,56.77,13180.0,56.69,56.88,56.67,56.77,13180.0
2017-03-28 15:00:00,56.77,56.94,56.57,56.64,30704.0,56.77,56.94,56.57,56.64,30704.0
2017-03-28 15:30:00,56.65,56.74,56.57,56.57,52345.0,56.65,56.74,56.57,56.57,52345.0
2017-03-29 09:30:00,56.44,56.65,56.37,56.63,16921.0,56.44,56.65,56.37,56.63,16921.0
2017-03-29 10:00:00,56.61,56.73,56.57,56.73,8330.0,56.61,56.73,56.57,56.73,8330.0
2017-03-29 10:30:00,56.72,56.82,56.64,56.64,5460.0,56.72,56.82,56.64,56.64,5460.0
2017-03-29 11:00:00,56.63,56.65,56.46,56.47,5612.0,56.63,56.65,56.46,56.47,5612.0
2017-03-29 11:30:00,56.48,56.51,56.32,56.39,5890.0,56.48,56.51,56.32,56.39,5890.0
2017-03-29 12:00:00,56.47,56.6,56.41,56.57,11141.0,56.47,56.6,56.41,56.57,11141.0
2017-03-29 12:30:00,56.54,56.56,56.46,56.47,9125.0,56.54,56.56,56.46,56.47,9125.0
2017-03-29 13:00:00,56.51,56.51,56.43,56.44,4043.0,56.51,56.51,56.43,56.44,4043.0
2017-03-29 13:30:00,56.48,56.51,56.44,56.48,5704.0,56.48,56.51,56.44,56.48,5704.0
2017-03-29 14:00:00,56.48,56.5,56.42,56.48,4695.0,56.48,56.5,56.42,56.48,4695.0
2017-03-29 14:30:00,56.54,56.57,56.48,56.57,2700.0,56.54,56.57,56.48,56.57,2700.0
2017-03-29 15:00:00,56.59,56.73,56.56,56.73,10756.0,56.59,56.73,56.56,56.73,10756.0
2017-03-29 15:30:00,56.76,56.82,56.73,56.8,26982.0,56.76,56.82,56.73,56.8,26982.0
2017-03-30 09:30:00,56.72,56.98,56.56,56.98,5171.0,56.72,56.98,56.56,56.98,5171.0
2017-03-30 10:00:00,56.68,56.84,56.39,56.42,3641.0,56.68,56.84,56.39,56.42,3641.0
2017-03-30 10:30:00,56.37,56.67,56.36,56.64,11000.0,56.37,56.67,56.36,56.64,11000.0
2017-03-30 11:00:00,56.62,56.64,56.42,56.44,6373.0,56.62,56.64,56.42,56.44,6373.0
2017-03-30 11:30:00,56.42,56.43,56.21,56.21,5764.0,56.42,56.43,56.21,56.21,5764.0
2017-03-30 12:00:00,56.26,56.5,56.21,56.5,8215.0,56.26,56.5,56.21,56.5,8215.0
2017-03-30 12:30:00,56.49,56.5,56.35,56.36,3616.0,56.49,56.5,56.35,56.36,3616.0
2017-03-30 13:00:00,56.37,56.47,56.37,56.41,3461.0,56.37,56.47,56.37,56.41,3461.0
2017-03-30 13:30:00,56.4,56.44,56.38,56.41,4200.0,56.4,56.44,56.38,56.41,4200.0
2017-03-30 14:00:00,56.38,56.43,56.36,56.38,4300.0,56.38,56.43,56.36,56.38,4300.0
2017-03-30 14:30:00,56.36,56.39,56.26,56.31,10149.0,56.36,56.39,56.26,56.31,10149.0
2017-03-30 15:00:00,56.32,56.39,56.28,56.28,12432.0,56.32,56.39,56.28,56.28,12432.0
2017-03-30 15:30:00,56.29,56.34,56.16,56.3,38015.0,56.29,56.34,56.16,56.3,38015.0
2017-03-31 09:30:00,56.14,56.24,55.87,56.24,5261.0,56.14,56.24,55.87,56.24,5261.0
2017-03-31 10:00:00,56.3,56.62,56.26,56.56,16238.0,56.3,56.62,56.26,56.56,16238.0
2017-03-31 10:30:00,56.58,56.8,56.39,56.39,39169.0,56.58,56.8,56.39,56.39,39169.0
2017-03-31 11:00:00,56.38,56.55,56.29,56.54,11000.0,56.38,56.55,56.29,56.54,11000.0
2017-03-31 11:30:00,56.5,56.56,56.4,56.5,9431.0,56.5,56.56,56.4,56.5,9431.0
2017-03-31 12:00:00,56.53,56.66,56.5,56.6,16400.0,56.53,56.66,56.5,56.6,16400.0
2017-03-31 12:30:00,56.6,56.65,56.5,56.62,8769.0,56.6,56.65,56.5,56.62,8769.0
2017-03-31 13:00:00,56.65,56.7,56.63,56.63,6597.0,56.65,56.7,56.63,56.63,6597.0
2017-03-31 13:30:00,56.66,56.66,56.4,56.51,11702.0,56.66,56.66,56.4,56.51,11702.0
2017-03-31 14:00:00,56.51,56.67,56.46,56.62,12352.0,56.51,56.67,56.46,56.62,12352.0
2017-03-31 14:30:00,56.59,56.65,56.55,56.59,17082.0,56.59,56.65,56.55,56.59,17082.0
2017-03-31 15:00:00,56.57,56.64,56.53,56.57,20331.0,56.57,56.64,56.53,56.57,20331.0
2017-03-31 15:30:00,56.56,56.65,56.34,56.34,51426.0,56.56,56.65,56.34,56.34,51426.0
2017-04-03 09:30:00,56.4,56.58,56.19,56.24,12981.0,56.4,56.58,56.19,56.24,12981.0
2017-04-03 10:00:00,56.3,56.38,56.21,56.26,11400.0,56.3,56.38,56.21,56.26,11400.0
2017-04-03 10:30:00,56.3,56.3,55.66,55.66,13402.0,56.3,56.3,55.66,55.66,13402.0
2017-04-03 11:00:00,55.65,55.72,55.36,55.57,34358.0,55.65,55.72,55.36,55.57,34358.0
2017-04-03 11:30:00,55.56,55.59,55.39,55.43,13796.0,55.56,55.59,55.39,55.43,13796.0
2017-04-03 12:00:00,55.43,55.44,55.25,55.37,10861.0,55.43,55.44,55.25,55.37,10861.0
2017-04-03 12:30:00,55.38,55.55,55.37,55.55,8361.0,55.38,55.55,55.37,55.55,8361.0
2017-04-03 13:00:00,55.57,55.73,55.57,55.6,23023.0,55.57,55.73,55.57,55.6,23023.0
2017-04-03 13:30:00,55.61,55.64,55.45,55.58,8269.0,55.61,55.64,55.45,55.58,8269.0
2017-04-03 14:00:00,55.6,55.73,55.5,55.71,20073.0,55.6,55.73,55.5,55.71,20073.0
2017-04-03 14:30:00,55.71,55.8,55.65,55.73,10974.0,55.71,55.8,55.65,55.73,10974.0
2017-04-03 15:00:00,55.77,55.78,55.66,55.76,11096.0,55.77,55.78,55.66,55.76,11096.0
2017-04-03 15:30:00,55.76,55.77,55.58,55.59,51108.0,55.76,55.77,55.58,55.59,51108.0
2017-04-04 09:30:00,57.5,59.0,57.0,58.36,132325.0,57.5,59.0,57.0,58.36,132325.0
2017-04-04 10:00:00,58.34,58.73,58.0,58.16,43283.0,58.34,58.73,58.0,58.16,43283.0
2017-04-04 10:30:00,58.22,58.53,58.22,58.52,29699.0,58.22,58.53,58.22,58.52,29699.0
2017-04-04 11:00:00,58.49,58.65,58.37,58.37,27361.0,58.49,58.65,58.37,58.37,27361.0
2017-04-04 11:30:00,58.36,58.42,58.25,58.28,11560.0,58.36,58.42,58.25,58.28,11560.0
2017-04-04 12:00:00,58.27,58.41,58.17,58.37,18864.0,58.27,58.41,58.17,58.37,18864.0
2017-04-04 12:30:00,58.33,58.47,58.31,58.32,8759.0,58.33,58.47,58.31,58.32,8759.0
2017-04-04 13:00:00,58.34,58.34,58.09,58.3,40502.0,58.34,58.34,58.09,58.3,40502.0
2017-04-04 13:30:00,58.3,58.42,58.26,58.32,10863.0,58.3,58.42,58.26,58.32,10863.0
2017-04-04 14:00:00,58.37,58.38,58.13,58.14,20645.0,58.37,58.38,58.13,58.14,20645.0
2017-04-04 14:30:00,58.12,58.43,58.1,58.38,26690.0,58.12,58.43,58.1,58.38,26690.0
2017-04-04 15:00:00,58.34,58.64,58.34,58.63,41448.0,58.34,58.64,58.34,58.63,41448.0
2017-04-04 15:30:00,58.62,58.97,58.55,58.92,145972.0,58.62,58.97,58.55,58.92,145972.0
2017-04-05 09:30:00,58.85,59.4,58.79,59.21,61759.0,58.85,59.4,58.79,59.21,61759.0
2017-04-05 10:00:00,59.2,59.38,59.06,59.06,18715.0,59.2,59.38,59.06,59.06,18715.0
2017-04-05 10:30:00,59.07,59.34,59.05,59.1,27190.0,59.07,59.34,59.05,59.1,27190.0
2017-04-05 11:00:00,59.12,59.22,59.06,59.14,18200.0,59.12,59.22,59.06,59.14,18200.0
2017-04-05 11:30:00,59.11,59.36,59.06,59.33,19740.0,59.11,59.36,59.06,59.33,19740.0
2017-04-05 12:00:00,59.31,59.36,59.27,59.34,17158.0,59.31,59.36,59.27,59.34,17158.0
2017-04-05 12:30:00,59.32,59.57,59.31,59.45,22554.0,59.32,59.57,59.31,59.45,22554.0
2017-04-05 13:00:00,59.44,59.44,59.25,59.26,10369.0,59.44,59.44,59.25,59.26,10369.0
2017-04-05 13:30:00,59.26,59.31,59.21,59.25,18851.0,59.26,59.31,59.21,59.25,18851.0
2017-04-05 14:00:00,59.26,59.29,58.99,59.07,12376.0,59.26,59.29,58.99,59.07,12376.0
2017-04-05 14:30:00,59.0,59.0,58.69,58.7,12147.0,59.0,59.0,58.69,58.7,12147.0
2017-04-05 15:00:00,58.69,58.73,58.2,58.26,24358.0,58.69,58.73,58.2,58.26,24358.0
2017-04-05 15:30:00,58.28,58.36,58.06,58.17,57129.0,58.28,58.36,58.06,58.17,57129.0
2017-04-06 09:30:00,58.01,58.08,57.54,58.08,15042.0,58.01,58.08,57.54,58.08,15042.0
2017-04-06 10:00:00,58.12,58.29,58.02,58.29,16304.0,58.12,58.29,58.02,58.29,16304.0
2017-04-06 10:30:00,58.34,58.36,58.13,58.23,6082.0,58.34,58.36,58.13,58.23,6082.0
2017-04-06 11:00:00,58.23,58.55,58.23,58.55,8165.0,58.23,58.55,58.23,58.55,8165.0
2017-04-06 11:30:00,58.5,58.51,58.42,58.51,4755.0,58.5,58.51,58.42,58.51,4755.0
2017-04-06 12:00:00,58.54,58.57,58.4,58.5,6967.0,58.54,58.57,58.4,58.5,6967.0
2017-04-06 12:30:00,58.52,58.57,58.4,58.47,16260.0,58.52,58.57,58.4,58.47,16260.0
2017-04-06 13:00:00,58.45,58.54,58.36,58.46,5688.0,58.45,58.54,58.36,58.46,5688.0
2017-04-06 13:30:00,58.45,58.53,58.44,58.48,5424.0,58.45,58.53,58.44,58.48,5424.0
2017-04-06 14:00:00,58.52,58.62,58.47,58.56,12772.0,58.52,58.62,58.47,58.56,12772.0
2017-04-06 14:30:00,58.51,58.73,58.5,58.59,16244.0,58.51,58.73,58.5,58.59,16244.0
2017-04-06 15:00:00,58.59,58.71,58.58,58.6,9001.0,58.59,58.71,58.58,58.6,9001.0
2017-04-06 15:30:00,58.6,58.62,58.45,58.52,40524.0,58.6,58.62,58.45,58.52,40524.0
2017-04-07 09:30:00,58.29,58.96,58.25,58.39,16874.0,58.29,58.96,58.25,58.39,16874.0
2017-04-07 10:00:00,58.45,58.76,58.45,58.73,7992.0,58.45,58.76,58.45,58.73,7992.0
2017-04-07 10:30:00,58.7,58.93,58.62,58.8,12800.0,58.7,58.93,58.62,58.8,12800.0
2017-04-07 11:00:00,58.76,58.95,58.74,58.82,14564.0,58.76,58.95,58.74,58.82,14564.0
2017-04-07 11:30:00,58.79,58.9,58.69,58.9,10793.0,58.79,58.9,58.69,58.9,10793.0
2017-04-07 12:00:00,58.84,58.89,58.71,58.79,12869.0,58.84,58.89,58.71,58.79,12869.0
2017-04-07 12:30:00,58.77,58.83,58.69,58.72,14992.0,58.77,58.83,58.69,58.72,14992.0
2017-04-07 13:00:00,58.74,58.74,58.63,58.68,15325.0,58.74,58.74,58.63,58.68,15325.0
2017-04-07 13:30:00,58.73,58.93,58.71,58.93,10898.0,58.73,58.93,58.71,58.93,10898.0
2017-04-07 14:00:00,58.9,59.07,58.89,59.07,19091.0,58.9,59.07,58.89,59.07,19091.0
2017-04-07 14:30:00,59.06,59.06,58.97,59.01,22418.0,59.06,59.06,58.97,59.01,22418.0
2017-04-07 15:00:00,59.0,59.14,58.97,59.08,31157.0,59.0,59.14,58.97,59.08,31157.0
2017-04-07 15:30:00,59.08,59.11,59.0,59.09,74294.0,59.08,59.11,59.0,59.09,74294.0
2017-04-10 09:30:00,58.98,59.41,58.76,59.11,19568.0,58.98,59.41,58.76,59.11,19568.0
2017-04-10 10:00:00,59.08,59.29,59.0,59.1,27800.0,59.08,59.29,59.0,59.1,27800.0
2017-04-10 10:30:00,59.12,59.24,59.03,59.03,28630.0,59.12,59.24,59.03,59.03,28630.0
2017-04-10 11:00:00,59.02,59.09,58.94,59.04,6273.0,59.02,59.09,58.94,59.04,6273.0
2017-04-10 11:30:00,59.05,59.09,58.84,58.88,22644.0,59.05,59.09,58.84,58.88,22644.0
2017-04-10 12:00:00,58.84,58.84,58.57,58.63,13569.0,58.84,58.84,58.57,58.63,13569.0
2017-04-10 12:30:00,58.61,58.88,58.6,58.79,10709.0,58.61,58.88,58.6,58.79,10709.0
2017-04-10 13:00:00,58.76,58.81,58.67,58.73,11054.0,58.76,58.81,58.67,58.73,11054.0
2017-04-10 13:30:00,58.69,58.84,58.69,58.73,7037.0,58.69,58.84,58.69,58.73,7037.0
2017-04-10 14:00:00,58.72,58.85,58.6,58.82,12999.0,58.72,58.85,58.6,58.82,12999.0
2017-04-10 14:30:00,58.84,59.05,58.84,58.97,15705.0,58.84,59.05,58.84,58.97,15705.0
2017-04-10 15:00:00,58.97,59.2,58.97,59.15,29086.0,58.97,59.2,58.97,59.15,29086.0
2017-04-10 15:30:00,59.14,59.14,58.89,59.01,54367.0,59.14,59.14,58.89,59.01,54367.0
2017-04-11 09:30:00,58.85,59.02,58.78,59.0,30108.0,58.85,59.02,58.78,59.0,30108.0
2017-04-11 10:00:00,58.96,59.11,58.85,58.96,22741.0,58.96,59.11,58.85,58.96,22741.0
2017-04-11 10:30:00,58.94,58.98,58.85,58.95,21228.0,58.94,58.98,58.85,58.95,21228.0
2017-04-11 11:00:00,58.91,58.98,58.89,58.92,12624.0,58.91,58.98,58.89,58.92,12624.0
2017-04-11 11:30:00,58.95,59.07,58.95,58.99,3435.0,58.95,59.07,58.95,58.99,3435.0
2017-04-11 12:00:00,58.96,59.04,58.9,58.95,11018.0,58.96,59.04,58.9,58.95,11018.0
2017-04-11 12:30:00,58.95,59.13,58.9,59.09,12606.0,58.95,59.13,58.9,59.09,12606.0
2017-04-11 13:00:00,59.07,59.09,58.9,58.9,10171.0,59.07,59.09,58.9,58.9,10171.0
2017-04-11 13:30:00,58.91,59.0,58.9,58.92,12406.0,58.91,59.0,58.9,58.92,12406.0
2017-04-11 14:00:00,58.96,58.99,58.85,58.95,12051.0,58.96,58.99,58.85,58.95,12051.0
2017-04-11 14:30:00,58.94,58.98,58.88,58.92,9823.0,58.94,58.98,58.88,58.92,9823.0
2017-04-11 15:00:00,58.95,58.98,58.88,58.95,18109.0,58.95,58.98,58.88,58.95,18109.0
2017-04-11 15:30:00,58.95,59.05,58.88,59.04,38228.0,58.95,59.05,58.88,59.04,38228.0
2017-04-12 09:30:00,58.92,59.22,58.87,59.18,10217.0,58.92,59.22,58.87,59.18,10217.0
2017-04-12 10:00:00,59.23,59.3,59.0,59.1,14560.0,59.23,59.3,59.0,59.1,14560.0
2017-04-12 10:30:00,59.07,59.08,58.73,58.87,10182.0,59.07,59.08,58.73,58.87,10182.0
2017-04-12 11:00:00,58.82,58.96,58.77,58.8,9914.0,58.82,58.96,58.77,58.8,9914.0
2017-04-12 11:30:00,58.79,58.82,58.65,58.7,6844.0,58.79,58.82,58.65,58.7,6844.0
2017-04-12 12:00:00,58.71,58.71,58.57,58.64,6939.0,58.71,58.71,58.57,58.64,6939.0
2017-04-12 12:30:00,58.66,58.79,58.65,58.7,4658.0,58.66,58.79,58.65,58.7,4658.0
2017-04-12 13:00:00,58.69,58.78,58.63,58.71,8091.0,58.69,58.78,58.63,58.71,8091.0
2017-04-12 13:30:00,58.72,58.86,58.67,58.85,9390.0,58.72,58.86,58.67,58.85,9390.0
2017-04-12 14:00:00,58.88,58.9,58.73,58.76,6226.0,58.88,58.9,58.73,58.76,6226.0
2017-04-12 14:30:00,58.71,58.8,58.61,58.66,12378.0,58.71,58.8,58.61,58.66,12378.0
2017-04-12 15:00:00,58.68,58.75,58.63,58.67,16852.0,58.68,58.75,58.63,58.67,16852.0
2017-04-12 15:30:00,58.69,58.76,58.63,58.66,56254.0,58.69,58.76,58.63,58.66,56254.0
2017-04-13 09:30:00,58.54,58.74,58.45,58.74,8474.0,58.54,58.74,58.45,58.74,8474.0
2017-04-13 10:00:00,58.7,58.9,58.7,58.79,9153.0,58.7,58.9,58.7,58.79,9153.0
2017-04-13 10:30:00,58.74,59.05,58.73,59.04,10986.0,58.74,59.05,58.73,59.04,10986.0
2017-04-13 11:00:00,59.02,59.03,58.89,58.89,12553.0,59.02,59.03,58.89,58.89,12553.0
2017-04-13 11:30:00,58.89,58.97,58.81,58.88,6774.0,58.89,58.97,58.81,58.88,6774.0
2017-04-13 12:00:00,58.86,58.86,58.68,58.81,7434.0,58.86,58.86,58.68,58.81,7434.0
2017-04-13 12:30:00,58.78,58.78,58.65,58.72,6338.0,58.78,58.78,58.65,58.72,6338.0
2017-04-13 13:00:00,58.73,58.73,58.57,58.67,11001.0,58.73,58.73,58.57,58.67,11001.0
2017-04-13 13:30:00,58.65,58.67,58.46,58.54,12642.0,58.65,58.67,58.46,58.54,12642.0
2017-04-13 14:00:00,58.55,58.71,58.55,58.68,29734.0,58.55,58.71,58.55,58.68,29734.0
2017-04-13 14:30:00,58.65,58.7,58.61,58.66,9977.0,58.65,58.7,58.61,58.66,9977.0
2017-04-13 15:00:00,58.66,58.71,58.52,58.58,35553.0,58.66,58.71,58.52,58.58,35553.0
2017-04-13 15:30:00,58.56,58.63,58.44,58.46,74092.0,58.56,58.63,58.44,58.46,74092.0
2017-04-17 09:30:00,58.43,58.86,58.43,58.69,14687.0,58.43,58.86,58.43,58.69,14687.0
2017-04-17 10:00:00,58.65,59.06,58.61,58.88,9930.0,58.65,59.06,58.61,58.88,9930.0
2017-04-17 10:30:00,58.88,58.92,58.75,58.85,7450.0,58.88,58.92,58.75,58.85,7450.0
2017-04-17 11:00:00,58.91,59.01,58.9,58.91,10175.0,58.91,59.01,58.9,58.91,10175.0
2017-04-17 11:30:00,58.94,58.95,58.54,58.54,17175.0,58.94,58.95,58.54,58.54,17175.0
2017-04-17 12:00:00,58.56,58.64,58.44,58.53,37836.0,58.56,58.64,58.44,58.53,37836.0
2017-04-17 12:30:00,58.55,58.57,58.47,58.53,10858.0,58.55,58.57,58.47,58.53,10858.0
2017-04-17 13:00:00,58.5,58.63,58.5,58.6,8308.0,58.5,58.63,58.5,58.6,8308.0
2017-04-17 13:30:00,58.6,58.68,58.56,58.61,9764.0,58.6,58.68,58.56,58.61,9764.0
2017-04-17 14:00:00,58.61,58.63,58.52,58.55,11473.0,58.61,58.63,58.52,58.55,11473.0
2017-04-17 14:30:00,58.56,58.65,58.52,58.56,13740.0,58.56,58.65,58.52,58.56,13740.0
2017-04-17 15:00:00,58.54,58.72,58.52,58.7,14799.0,58.54,58.72,58.52,58.7,14799.0
2017-04-17 15:30:00,58.7,58.72,58.57,58.66,59101.0,58.7,58.72,58.57,58.66,59101.0
2017-04-18 09:30:00,58.45,58.82,58.45,58.82,8463.0,58.45,58.82,58.45,58.82,8463.0
2017-04-18 10:00:00,58.8,58.8,58.54,58.68,9100.0,58.8,58.8,58.54,58.68,9100.0
2017-04-18 10:30:00,58.66,58.73,58.57,58.57,7805.0,58.66,58.73,58.57,58.57,7805.0
2017-04-18 11:00:00,58.64,58.79,58.58,58.79,9676.0,58.64,58.79,58.58,58.79,9676.0
2017-04-18 11:30:00,58.79,58.79,58.57,58.63,6906.0,58.79,58.79,58.57,58.63,6906.0
2017-04-18 12:00:00,58.63,58.63,58.42,58.45,7200.0,58.63,58.63,58.42,58.45,7200.0
2017-04-18 12:30:00,58.44,58.51,58.41,58.45,5076.0,58.44,58.51,58.41,58.45,5076.0
2017-04-18 13:00:00,58.46,58.72,58.45,58.69,5847.0,58.46,58.72,58.45,58.69,5847.0
2017-04-18 13:30:00,58.66,58.8,58.65,58.77,6676.0,58.66,58.8,58.65,58.77,6676.0
2017-04-18 14:00:00,58.75,58.82,58.56,58.67,16937.0,58.75,58.82,58.56,58.67,16937.0
2017-04-18 14:30:00,58.67,58.78,58.61,58.72,17871.0,58.67,58.78,58.61,58.72,17871.0
2017-04-18 15:00:00,58.74,58.96,58.72,58.96,20140.0,58.74,58.96,58.72,58.96,20140.0
2017-04-18 15:30:00,58.95,59.0,58.77,58.81,53920.0,58.95,59.0,58.77,58.81,53920.0
2017-04-19 09:30:00,59.17,59.45,59.06,59.3,11497.0,59.17,59.45,59.06,59.3,11497.0
2017-04-19 10:00:00,59.26,59.29,58.99,59.11,20264.0,59.26,59.29,58.99,59.11,20264.0
2017-04-19 10:30:00,59.11,59.15,58.99,59.01,10100.0,59.11,59.15,58.99,59.01,10100.0
2017-04-19 11:00:00,59.01,59.21,58.96,59.21,91153.0,59.01,59.21,58.96,59.21,91153.0
2017-04-19 11:30:00,59.25,59.27,59.07,59.07,14214.0,59.25,59.27,59.07,59.07,14214.0
2017-04-19 12:00:00,59.1,59.1,58.89,58.97,7660.0,59.1,59.1,58.89,58.97,7660.0
2017-04-19 12:30:00,58.97,59.02,58.88,58.9,17911.0,58.97,59.02,58.88,58.9,17911.0
2017-04-19 13:00:00,58.87,58.98,58.87,58.9,7863.0,58.87,58.98,58.87,58.9,7863.0
2017-04-19 13:30:00,58.88,59.21,58.87,59.11,31720.0,58.88,59.21,58.87,59.11,31720.0
2017-04-19 14:00:00,59.11,59.27,59.09,59.25,42740.0,59.11,59.27,59.09,59.25,42740.0
2017-04-19 14:30:00,59.22,59.31,59.21,59.24,15647.0,59.22,59.31,59.21,59.24,15647.0
2017-04-19 15:00:00,59.25,59.34,59.16,59.16,18044.0,59.25,59.34,59.16,59.16,18044.0
2017-04-19 15:30:00,59.14,59.22,59.0,59.11,30720.0,59.14,59.22,59.0,59.11,30720.0
2017-04-20 09:30:00,59.36,59.52,59.01,59.09,13237.0,59.36,59.52,59.01,59.09,13237.0
2017-04-20 10:00:00,59.18,59.25,59.09,59.17,10408.0,59.18,59.25,59.09,59.17,10408.0
2017-04-20 10:30:00,59.13,59.37,59.11,59.29,21743.0,59.13,59.37,59.11,59.29,21743.0
2017-04-20 11:00:00,59.28,59.62,59.22,59.5,15212.0,59.28,59.62,59.22,59.5,15212.0
2017-04-20 11:30:00,59.46,59.57,59.46,59.54,13844.0,59.46,59.57,59.46,59.54,13844.0
2017-04-20 12:00:00,59.56,59.57,59.44,59.44,8084.0,59.56,59.57,59.44,59.44,8084.0
2017-04-20 12:30:00,59.44,59.71,59.44,59.62,9950.0,59.44,59.71,59.44,59.62,9950.0
2017-04-20 13:00:00,59.64,59.69,59.49,59.61,19817.0,59.64,59.69,59.49,59.61,19817.0
2017-04-20 13:30:00,59.63,59.74,59.52,59.74,14369.0,59.63,59.74,59.52,59.74,14369.0
2017-04-20 14:00:00,59.73,59.81,59.65,59.77,16585.0,59.73,59.81,59.65,59.77,16585.0
2017-04-20 14:30:00,59.75,59.79,59.71,59.73,12572.0,59.75,59.79,59.71,59.73,12572.0
2017-04-20 15:00:00,59.69,59.83,59.67,59.81,26298.0,59.69,59.83,59.67,59.81,26298.0
2017-04-20 15:30:00,59.82,59.85,59.68,59.78,43726.0,59.82,59.85,59.68,59.78,43726.0
2017-04-21 09:30:00,59.68,59.88,59.44,59.67,11646.0,59.68,59.88,59.44,59.67,11646.0
2017-04-21 10:00:00,59.69,59.83,59.63,59.76,10868.0,59.69,59.83,59.63,59.76,10868.0
2017-04-21 10:30:00,59.76,59.76,59.6,59.7,45952.0,59.76,59.76,59.6,59.7,45952.0
2017-04-21 11:00:00,59.69,59.8,59.63,59.77,10796.0,59.69,59.8,59.63,59.77,10796.0
2017-04-21 11:30:00,59.79,59.82,59.73,59.78,8400.0,59.79,59.82,59.73,59.78,8400.0
2017-04-21 12:00:00,59.78,59.83,59.74,59.77,12440.0,59.78,59.83,59.74,59.77,12440.0
2017-04-21 12:30:00,59.79,59.8,59.67,59.73,7839.0,59.79,59.8,59.67,59.73,7839.0
2017-04-21 13:00:00,59.71,59.82,59.65,59.77,16021.0,59.71,59.82,59.65,59.77,16021.0
2017-04-21 13:30:00,59.76,59.84,59.75,59.84,17535.0,59.76,59.84,59.75,59.84,17535.0
2017-04-21 14:00:00,59.84,59.84,59.72,59.8,6611.0,59.84,59.84,59.72,59.8,6611.0
2017-04-21 14:30:00,59.8,59.87,59.77,59.87,13559.0,59.8,59.87,59.77,59.87,13559.0
2017-04-21 15:00:00,59.87,59.89,59.78,59.81,13595.0,59.87,59.89,59.78,59.81,13595.0
2017-04-21 15:30:00,59.81,59.94,59.72,59.91,63776.0,59.81,59.94,59.72,59.91,63776.0
2017-04-24 09:30:00,60.1,60.41,59.98,60.26,47284.0,60.1,60.41,59.98,60.26,47284.0
2017-04-24 10:00:00,60.25,60.28,60.08,60.14,17178.0,60.25,60.28,60.08,60.14,17178.0
2017-04-24 10:30:00,60.15,60.2,60.02,60.15,8710.0,60.15,60.2,60.02,60.15,8710.0
2017-04-24 11:00:00,60.15,60.18,60.07,60.14,6482.0,60.15,60.18,60.07,60.14,6482.0
2017-04-24 11:30:00,60.14,60.16,60.0,60.03,7730.0,60.14,60.16,60.0,60.03,7730.0
2017-04-24 12:00:00,60.04,60.17,60.03,60.16,4914.0,60.04,60.17,60.03,60.16,4914.0
2017-04-24 12:30:00,60.17,60.21,60.15,60.18,5691.0,60.17,60.21,60.15,60.18,5691.0
2017-04-24 13:00:00,60.16,60.2,60.1,60.18,15799.0,60.16,60.2,60.1,60.18,15799.0
2017-04-24 13:30:00,60.19,60.2,60.07,60.1,6424.0,60.19,60.2,60.07,60.1,6424.0
2017-04-24 14:00:00,60.1,60.22,60.09,60.2,8204.0,60.1,60.22,60.09,60.2,8204.0
2017-04-24 14:30:00,60.2,60.28,60.19,60.26,9926.0,60.2,60.28,60.19,60.26,9926.0
2017-04-24 15:00:00,60.24,60.33,60.21,60.27,11317.0,60.24,60.33,60.21,60.27,11317.0
2017-04-24 15:30:00,60.27,60.51,60.27,60.5,65882.0,60.27,60.51,60.27,60.5,65882.0
2017-04-25 09:30:00,60.76,60.96,60.61,60.94,8649.0,60.76,60.96,60.61,60.94,8649.0
2017-04-25 10:00:00,60.98,61.3,60.9,61.22,34447.0,60.98,61.3,60.9,61.22,34447.0
2017-04-25 10:30:00,61.24,61.33,61.21,61.24,19289.0,61.24,61.33,61.21,61.24,19289.0
2017-04-25 11:00:00,61.25,61.33,61.16,61.29,17621.0,61.25,61.33,61.16,61.29,17621.0
2017-04-25 11:30:00,61.28,61.46,61.28,61.4,109345.0,61.28,61.46,61.28,61.4,109345.0
2017-04-25 12:00:00,61.4,61.51,61.27,61.38,36977.0,61.4,61.51,61.27,61.38,36977.0
2017-04-25 12:30:00,61.34,61.39,61.24,61.3,25783.0,61.34,61.39,61.24,61.3,25783.0
2017-04-25 13:00:00,61.28,61.38,61.24,61.32,9516.0,61.28,61.38,61.24,61.32,9516.0
2017-04-25 13:30:00,61.3,61.36,61.28,61.32,10524.0,61.3,61.36,61.28,61.32,10524.0
2017-04-25 14:00:00,61.3,61.42,61.3,61.39,13882.0,61.3,61.42,61.3,61.39,13882.0
2017-04-25 14:30:00,61.39,61.45,61.38,61.39,20100.0,61.39,61.45,61.38,61.39,20100.0
2017-04-25 15:00:00,61.36,61.53,61.36,61.41,49772.0,61.36,61.53,61.36,61.41,49772.0
2017-04-25 15:30:00,61.39,61.42,61.29,61.37,73708.0,61.39,61.42,61.29,61.37,73708.0
2017-04-26 09:30:00,61.47,61.5,61.24,61.38,36467.0,61.47,61.5,61.24,61.38,36467.0
2017-04-26 10:00:00,61.38,61.51,61.32,61.48,71375.0,61.38,61.51,61.32,61.48,71375.0
2017-04-26 10:30:00,61.48,61.51,61.36,61.47,44204.0,61.48,61.51,61.36,61.47,44204.0
2017-04-26 11:00:00,61.44,61.51,61.27,61.46,22775.0,61.44,61.51,61.27,61.46,22775.0
2017-04-26 11:30:00,61.48,61.48,61.35,61.46,10016.0,61.48,61.48,61.35,61.46,10016.0
2017-04-26 12:00:00,61.44,61.63,61.42,61.62,10747.0,61.44,61.63,61.42,61.62,10747.0
2017-04-26 12:30:00,61.64,61.64,61.53,61.56,9357.0,61.64,61.64,61.53,61.56,9357.0
2017-04-26 13:00:00,61.55,61.72,61.55,61.65,9210.0,61.55,61.72,61.55,61.65,9210.0
2017-04-26 13:30:00,61.65,61.67,61.49,61.58,13083.0,61.65,61.67,61.49,61.58,13083.0
2017-04-26 14:00:00,61.55,61.6,61.55,61.57,10978.0,61.55,61.6,61.55,61.57,10978.0
2017-04-26 14:30:00,61.57,61.65,61.54,61.57,14536.0,61.57,61.65,61.54,61.57,14536.0
2017-04-26 15:00:00,61.55,61.62,61.5,61.57,35215.0,61.55,61.62,61.5,61.57,35215.0
2017-04-26 15:30:00,61.58,61.62,61.51,61.58,55292.0,61.58,61.62,61.51,61.58,55292.0
2017-04-27 09:30:00,61.77,62.68,61.77,62.22,67422.0,61.77,62.68,61.77,62.22,67422.0
2017-04-27 10:00:00,62.16,62.22,61.91,62.14,36539.0,62.16,62.22,61.91,62.14,36539.0
2017-04-27 10:30:00,62.08,62.17,61.72,61.84,51874.0,62.08,62.17,61.72,61.84,51874.0
2017-04-27 11:00:00,61.81,61.98,61.69,61.72,24566.0,61.81,61.98,61.69,61.72,24566.0
2017-04-27 11:30:00,61.72,61.78,61.58,61.62,7595.0,61.72,61.78,61.58,61.62,7595.0
2017-04-27 12:00:00,61.64,61.84,61.62,61.69,31004.0,61.64,61.84,61.62,61.69,31004.0
2017-04-27 12:30:00,61.72,61.83,61.62,61.83,42261.0,61.72,61.83,61.62,61.83,42261.0
2017-04-27 13:00:00,61.84,61.88,61.72,61.81,18700.0,61.84,61.88,61.72,61.81,18700.0
2017-04-27 13:30:00,61.86,61.86,61.74,61.75,6913.0,61.86,61.86,61.74,61.75,6913.0
2017-04-27 14:00:00,61.78,61.81,61.74,61.75,22270.0,61.78,61.81,61.74,61.75,22270.0
2017-04-27 14:30:00,61.78,61.78,61.7,61.77,13151.0,61.78,61.78,61.7,61.77,13151.0
2017-04-27 15:00:00,61.74,61.74,61.6,61.64,6082.0,61.74,61.74,61.6,61.64,6082.0
2017-04-27 15:30:00,61.64,61.81,61.62,61.71,61885.0,61.64,61.81,61.62,61.71,61885.0
2017-04-28 09:30:00,61.85,61.85,61.06,61.34,15153.0,61.85,61.85,61.06,61.34,15153.0
2017-04-28 10:00:00,61.34,61.41,61.15,61.37,37408.0,61.34,61.41,61.15,61.37,37408.0
2017-04-28 10:30:00,61.25,61.25,61.04,61.18,4832.0,61.25,61.25,61.04,61.18,4832.0
2017-04-28 11:00:00,61.14,61.16,61.01,61.12,6501.0,61.14,61.16,61.01,61.12,6501.0
2017-04-28 11:30:00,61.1,61.15,60.99,61.15,5665.0,61.1,61.15,60.99,61.15,5665.0
2017-04-28 12:00:00,61.14,61.26,61.13,61.18,3225.0,61.14,61.26,61.13,61.18,3225.0
2017-04-28 12:30:00,61.17,61.2,61.11,61.18,7017.0,61.17,61.2,61.11,61.18,7017.0
2017-04-28 13:00:00,61.21,61.22,61.1,61.15,7788.0,61.21,61.22,61.1,61.15,7788.0
2017-04-28 13:30:00,61.19,61.19,61.12,61.16,6461.0,61.19,61.19,61.12,61.16,6461.0
2017-04-28 14:00:00,61.16,61.18,61.07,61.15,8788.0,61.16,61.18,61.07,61.15,8788.0
2017-04-28 14:30:00,61.17,61.42,61.12,61.4,61918.0,61.17,61.42,61.12,61.4,61918.0
2017-04-28 15:00:00,61.4,61.55,61.37,61.55,21577.0,61.4,61.55,61.37,61.55,21577.0
2017-04-28 15:30:00,61.54,61.68,61.48,61.51,79735.0,61.54,61.68,61.48,61.51,79735.0
2017-05-01 09:30:00,61.57,61.6,61.13,61.14,15067.0,61.57,61.6,61.13,61.14,15067.0
2017-05-01 10:00:00,61.11,61.19,60.9,60.9,17237.0,61.11,61.19,60.9,60.9,17237.0
2017-05-01 10:30:00,60.93,61.0,60.92,60.94,11441.0,60.93,61.0,60.92,60.94,11441.0
2017-05-01 11:00:00,60.92,60.94,60.77,60.78,13158.0,60.92,60.94,60.77,60.78,13158.0
2017-05-01 11:30:00,60.75,60.84,60.67,60.83,13974.0,60.75,60.84,60.67,60.83,13974.0
2017-05-01 12:00:00,60.82,61.01,60.8,60.84,24641.0,60.82,61.01,60.8,60.84,24641.0
2017-05-01 12:30:00,60.86,61.09,60.86,61.09,15581.0,60.86,61.09,60.86,61.09,15581.0
2017-05-01 13:00:00,61.04,61.05,60.96,60.98,12235.0,61.04,61.05,60.96,60.98,12235.0
2017-05-01 13:30:00,60.96,61.04,60.94,60.94,12077.0,60.96,61.04,60.94,60.94,12077.0
2017-05-01 14:00:00,60.98,61.0,60.9,61.0,8109.0,60.98,61.0,60.9,61.0,8109.0
2017-05-01 14:30:00,60.99,61.01,60.88,60.89,24276.0,60.99,61.01,60.88,60.89,24276.0
2017-05-01 15:00:00,60.89,61.04,60.88,60.98,24822.0,60.89,61.04,60.88,60.98,24822.0
2017-05-01 15:30:00,60.98,61.06,60.84,60.86,77942.0,60.98,61.06,60.84,60.86,77942.0
2017-05-02 09:30:00,61.01,61.03,60.72,60.83,7875.0,61.01,61.03,60.72,60.83,7875.0
2017-05-02 10:00:00,60.8,60.98,60.72,60.86,10795.0,60.8,60.98,60.72,60.86,10795.0
2017-05-02 10:30:00,60.88,60.9,60.61,60.74,18129.0,60.88,60.9,60.61,60.74,18129.0
2017-05-02 11:00:00,60.74,60.87,60.69,60.69,13249.0,60.74,60.87,60.69,60.69,13249.0
2017-05-02 11:30:00,60.67,60.74,60.6,60.65,17430.0,60.67,60.74,60.6,60.65,17430.0
2017-05-02 12:00:00,60.67,61.07,60.66,61.02,11351.0,60.67,61.07,60.66,61.02,11351.0
2017-05-02 12:30:00,61.0,61.09,60.97,61.06,16191.0,61.0,61.09,60.97,61.06,16191.0
2017-05-02 13:00:00,61.06,61.06,60.93,60.93,10001.0,61.06,61.06,60.93,60.93,10001.0
2017-05-02 13:30:00,60.97,61.02,60.9,61.02,58768.0,60.97,61.02,60.9,61.02,58768.0
2017-05-02 14:00:00,61.02,61.05,60.95,60.95,9870.0,61.02,61.05,60.95,60.95,9870.0
2017-05-02 14:30:00,60.97,60.97,60.79,60.8,10928.0,60.97,60.97,60.79,60.8,10928.0
2017-05-02 15:00:00,60.78,60.8,60.66,60.7,24026.0,60.78,60.8,60.66,60.7,24026.0
2017-05-02 15:30:00,60.71,60.77,60.67,60.69,81555.0,60.71,60.77,60.67,60.69,81555.0
2017-05-03 09:30:00,61.16,61.16,60.68,60.84,9887.0,61.16,61.16,60.68,60.84,9887.0
2017-05-03 10:00:00,60.84,60.98,60.51,60.72,11989.0,60.84,60.98,60.51,60.72,11989.0
2017-05-03 10:30:00,60.73,60.81,60.55,60.55,4154.0,60.73,60.81,60.55,60.55,4154.0
2017-05-03 11:00:00,60.56,60.69,60.53,60.66,9924.0,60.56,60.69,60.53,60.66,9924.0
2017-05-03 11:30:00,60.7,60.7,60.43,60.47,7148.0,60.7,60.7,60.43,60.47,7148.0
2017-05-03 12:00:00,60.48,60.55,60.44,60.5,37878.0,60.48,60.55,60.44,60.5,37878.0
2017-05-03 12:30:00,60.5,60.5,60.42,60.5,6700.0,60.5,60.5,60.42,60.5,6700.0
2017-05-03 13:00:00,60.5,60.56,60.46,60.5,9276.0,60.5,60.56,60.46,60.5,9276.0
2017-05-03 13:30:00,60.5,60.52,60.29,60.47,9980.0,60.5,60.52,60.29,60.47,9980.0
2017-05-03 14:00:00,60.46,60.48,60.25,60.29,8136.0,60.46,60.48,60.25,60.29,8136.0
2017-05-03 14:30:00,60.34,60.39,60.24,60.26,7841.0,60.34,60.39,60.24,60.26,7841.0
2017-05-03 15:00:00,60.27,60.34,60.22,60.34,13668.0,60.27,60.34,60.22,60.34,13668.0
2017-05-03 15:30:00,60.33,60.56,60.32,60.49,36654.0,60.33,60.56,60.32,60.49,36654.0
2017-05-04 09:30:00,60.85,60.86,60.64,60.78,16389.0,60.85,60.86,60.64,60.78,16389.0
2017-05-04 10:00:00,60.76,60.8,60.4,60.55,20092.0,60.76,60.8,60.4,60.55,20092.0
2017-05-04 10:30:00,60.51,60.71,60.49,60.71,8597.0,60.51,60.71,60.49,60.71,8597.0
2017-05-04 11:00:00,60.65,60.67,60.57,60.6,18883.0,60.65,60.67,60.57,60.6,18883.0
2017-05-04 11:30:00,60.61,60.94,60.56,60.94,31991.0,60.61,60.94,60.56,60.94,31991.0
2017-05-04 12:00:00,60.96,60.98,60.7,60.78,8008.0,60.96,60.98,60.7,60.78,8008.0
2017-05-04 12:30:00,60.76,60.95,60.7,60.95,5602.0,60.76,60.95,60.7,60.95,5602.0
2017-05-04 13:00:00,60.94,61.13,60.93,61.02,4966.0,60.94,61.13,60.93,61.02,4966.0
2017-05-04 13:30:00,61.01,61.01,60.9,61.0,7958.0,61.01,61.01,60.9,61.0,7958.0
2017-05-04 14:00:00,61.03,61.18,61.03,61.07,11181.0,61.03,61.18,61.03,61.07,11181.0
2017-05-04 14:30:00,61.08,61.14,61.02,61.12,10692.0,61.08,61.14,61.02,61.12,10692.0
2017-05-04 15:00:00,61.11,61.28,61.05,61.19,18476.0,61.11,61.28,61.05,61.19,18476.0
2017-05-04 15:30:00,61.21,61.27,61.09,61.13,36153.0,61.21,61.27,61.09,61.13,36153.0
2017-05-05 09:30:00,61.43,61.43,61.22,61.36,5332.0,61.43,61.43,61.22,61.36,5332.0
2017-05-05 10:00:00,61.32,61.32,61.02,61.11,7385.0,61.32,61.32,61.02,61.11,7385.0
2017-05-05 10:30:00,61.14,61.36,61.03,61.3,7985.0,61.14,61.36,61.03,61.3,7985.0
2017-05-05 11:00:00,61.31,61.47,61.31,61.42,4863.0,61.31,61.47,61.31,61.42,4863.0
2017-05-05 11:30:00,61.47,61.59,61.46,61.55,7491.0,61.47,61.59,61.46,61.55,7491.0
2017-05-05 12:00:00,61.56,61.65,61.56,61.6,5060.0,61.56,61.65,61.56,61.6,5060.0
2017-05-05 12:30:00,61.6,61.64,61.5,61.59,15405.0,61.6,61.64,61.5,61.59,15405.0
2017-05-05 13:00:00,61.59,61.65,61.48,61.48,18198.0,61.59,61.65,61.48,61.48,18198.0
2017-05-05 13:30:00,61.49,61.49,61.28,61.47,13790.0,61.49,61.49,61.28,61.47,13790.0
2017-05-05 14:00:00,61.47,61.5,61.27,61.28,7139.0,61.47,61.5,61.27,61.28,7139.0
2017-05-05 14:30:00,61.28,61.31,61.17,61.22,31845.0,61.28,61.31,61.17,61.22,31845.0
2017-05-05 15:00:00,61.2,61.5,61.2,61.48,15492.0,61.2,61.5,61.2,61.48,15492.0
2017-05-05 15:30:00,61.46,61.56,61.42,61.47,52708.0,61.46,61.56,61.42,61.47,52708.0
2017-05-08 09:30:00,61.16,61.45,61.16,61.29,10707.0,61.16,61.45,61.16,61.29,10707.0
2017-05-08 10:00:00,61.29,61.4,60.9,60.97,5457.0,61.29,61.4,60.9,60.97,5457.0
2017-05-08 10:30:00,60.91,61.25,60.91,61.24,6900.0,60.91,61.25,60.91,61.24,6900.0
2017-05-08 11:00:00,61.24,61.24,60.95,61.0,3994.0,61.24,61.24,60.95,61.0,3994.0
2017-05-08 11:30:00,60.97,61.07,60.91,60.91,4704.0,60.97,61.07,60.91,60.91,4704.0
2017-05-08 12:00:00,60.92,60.96,60.86,60.92,3341.0,60.92,60.96,60.86,60.92,3341.0
2017-05-08 12:30:00,60.94,61.14,60.94,61.09,3000.0,60.94,61.14,60.94,61.09,3000.0
2017-05-08 13:00:00,61.11,61.35,61.1,61.34,8946.0,61.11,61.35,61.1,61.34,8946.0
2017-05-08 13:30:00,61.29,61.42,61.26,61.36,7165.0,61.29,61.42,61.26,61.36,7165.0
2017-05-08 14:00:00,61.36,61.47,61.32,61.37,8617.0,61.36,61.47,61.32,61.37,8617.0
2017-05-08 14:30:00,61.34,61.43,61.31,61.4,10143.0,61.34,61.43,61.31,61.4,10143.0
2017-05-08 15:00:00,61.38,61.43,61.28,61.28,14972.0,61.38,61.43,61.28,61.28,14972.0
2017-05-08 15:30:00,61.31,61.33,61.17,61.33,27197.0,61.31,61.33,61.17,61.33,27197.0
2017-05-09 09:30:00,61.21,61.5,61.02,61.02,8526.0,61.21,61.5,61.02,61.02,8526.0
2017-05-09 10:00:00,61.27,61.32,60.96,61.08,6700.0,61.27,61.32,60.96,61.08,6700.0
2017-05-09 10:30:00,61.15,61.19,60.94,60.99,6112.0,61.15,61.19,60.94,60.99,6112.0
2017-05-09 11:00:00,60.97,61.15,60.92,60.97,9669.0,60.97,61.15,60.92,60.97,9669.0
2017-05-09 11:30:00,60.99,61.0,60.86,60.97,10400.0,60.99,61.0,60.86,60.97,10400.0
2017-05-09 12:00:00,60.94,61.13,60.94,61.06,7590.0,60.94,61.13,60.94,61.06,7590.0
2017-05-09 12:30:00,61.05,61.07,60.96,60.97,9209.0,61.05,61.07,60.96,60.97,9209.0
2017-05-09 13:00:00,60.97,61.0,60.78,60.8,31048.0,60.97,61.0,60.78,60.8,31048.0
2017-05-09 13:30:00,60.81,60.99,60.81,60.99,5882.0,60.81,60.99,60.81,60.99,5882.0
2017-05-09 14:00:00,60.96,61.14,60.88,61.09,17432.0,60.96,61.14,60.88,61.09,17432.0
2017-05-09 14:30:00,61.09,61.09,60.98,61.05,11771.0,61.09,61.09,60.98,61.05,11771.0
2017-05-09 15:00:00,61.05,61.15,61.03,61.14,21240.0,61.05,61.15,61.03,61.14,21240.0
2017-05-09 15:30:00,61.15,61.15,60.96,61.0,89516.0,61.15,61.15,60.96,61.0,89516.0
2017-05-10 09:30:00,60.85,61.31,60.85,61.19,6202.0,60.85,61.31,60.85,61.19,6202.0
2017-05-10 10:00:00,61.2,61.26,60.99,60.99,9004.0,61.2,61.26,60.99,60.99,9004.0
2017-05-10 10:30:00,60.91,61.03,60.86,60.92,12900.0,60.91,61.03,60.86,60.92,12900.0
2017-05-10 11:00:00,60.87,60.99,60.87,60.95,4404.0,60.87,60.99,60.87,60.95,4404.0
2017-05-10 11:30:00,60.98,61.04,60.86,61.04,9086.0,60.98,61.04,60.86,61.04,9086.0
2017-05-10 12:00:00,61.01,61.1,60.93,61.07,7295.0,61.01,61.1,60.93,61.07,7295.0
2017-05-10 12:30:00,61.09,61.14,61.02,61.13,8233.0,61.09,61.14,61.02,61.13,8233.0
2017-05-10 13:00:00,61.14,61.16,61.11,61.16,12242.0,61.14,61.16,61.11,61.16,12242.0
2017-05-10 13:30:00,61.15,61.21,61.09,61.14,16274.0,61.15,61.21,61.09,61.14,16274.0
2017-05-10 14:00:00,61.15,61.18,61.05,61.08,8438.0,61.15,61.18,61.05,61.08,8438.0
2017-05-10 14:30:00,61.1,61.1,60.97,60.98,13991.0,61.1,61.1,60.97,60.98,13991.0
2017-05-10 15:00:00,61.01,61.13,60.96,60.98,25742.0,61.01,61.13,60.96,60.98,25742.0
2017-05-10 15:30:00,60.99,61.06,60.98,61.0,39443.0,60.99,61.06,60.98,61.0,39443.0
2017-05-11 09:30:00,60.67,60.84,60.62,60.62,11215.0,60.67,60.84,60.62,60.62,11215.0
2017-05-11 10:00:00,60.6,60.66,60.39,60.66,8618.0,60.6,60.66,60.39,60.66,8618.0
2017-05-11 10:30:00,60.68,60.86,60.61,60.75,16137.0,60.68,60.86,60.61,60.75,16137.0
2017-05-11 11:00:00,60.7,60.93,60.64,60.9,8907.0,60.7,60.93,60.64,60.9,8907.0
2017-05-11 11:30:00,60.88,60.98,60.86,60.97,11513.0,60.88,60.98,60.86,60.97,11513.0
2017-05-11 12:00:00,60.98,60.99,60.85,60.96,4840.0,60.98,60.99,60.85,60.96,4840.0
2017-05-11 12:30:00,60.94,60.97,60.83,60.87,10905.0,60.94,60.97,60.83,60.87,10905.0
2017-05-11 13:00:00,60.87,61.01,60.87,60.99,13497.0,60.87,61.01,60.87,60.99,13497.0
2017-05-11 13:30:00,60.97,61.21,60.97,61.14,15233.0,60.97,61.21,60.97,61.14,15233.0
2017-05-11 14:00:00,61.15,61.22,61.14,61.17,5950.0,61.15,61.22,61.14,61.17,5950.0
2017-05-11 14:30:00,61.15,61.15,60.96,60.97,10211.0,61.15,61.15,60.96,60.97,10211.0
2017-05-11 15:00:00,60.98,61.07,60.98,61.06,13519.0,60.98,61.07,60.98,61.06,13519.0
2017-05-11 15:30:00,61.06,61.14,61.04,61.07,30397.0,61.06,61.14,61.04,61.07,30397.0
2017-05-12 09:30:00,61.0,61.08,60.83,61.06,16781.0,61.0,61.08,60.83,61.06,16781.0
2017-05-12 10:00:00,61.08,61.15,60.94,61.13,5438.0,61.08,61.15,60.94,61.13,5438.0
2017-05-12 10:30:00,61.21,61.21,61.03,61.07,2270.0,61.21,61.21,61.03,61.07,2270.0
2017-05-12 11:00:00,61.11,61.18,61.03,61.06,4254.0,61.11,61.18,61.03,61.06,4254.0
2017-05-12 11:30:00,61.09,61.21,61.04,61.12,21494.0,61.09,61.21,61.04,61.12,21494.0
2017-05-12 12:00:00,61.14,61.23,61.06,61.16,14171.0,61.14,61.23,61.06,61.16,14171.0
2017-05-12 12:30:00,61.16,61.24,61.16,61.2,6814.0,61.16,61.24,61.16,61.2,6814.0
2017-05-12 13:00:00,61.18,61.18,61.1,61.17,4200.0,61.18,61.18,61.1,61.17,4200.0
2017-05-12 13:30:00,61.12,61.19,61.12,61.14,8760.0,61.12,61.19,61.12,61.14,8760.0
2017-05-12 14:00:00,61.15,61.19,61.04,61.04,6056.0,61.15,61.19,61.04,61.04,6056.0
2017-05-12 14:30:00,61.03,61.06,60.95,60.99,10687.0,61.03,61.06,60.95,60.99,10687.0
2017-05-12 15:00:00,61.02,61.02,60.84,60.86,12713.0,61.02,61.02,60.84,60.86,12713.0
2017-05-12 15:30:00,60.85,61.13,60.85,61.0,99973.0,60.85,61.13,60.85,61.0,99973.0
2017-05-15 09:30:00,61.78,62.56,61.5,62.54,38256.0,61.78,62.56,61.5,62.54,38256.0
2017-05-15 10:00:00,62.53,62.57,62.44,62.48,16241.0,62.53,62.57,62.44,62.48,16241.0
2017-05-15 10:30:00,62.5,62.58,62.41,62.48,6559.0,62.5,62.58,62.41,62.48,6559.0
2017-05-15 11:00:00,62.52,62.53,62.42,62.46,4317.0,62.52,62.53,62.42,62.46,4317.0
2017-05-15 11:30:00,62.45,62.55,62.42,62.51,5547.0,62.45,62.55,62.42,62.51,5547.0
2017-05-15 12:00:00,62.54,62.58,62.49,62.51,8107.0,62.54,62.58,62.49,62.51,8107.0
2017-05-15 12:30:00,62.49,62.56,62.49,62.49,5500.0,62.49,62.56,62.49,62.49,5500.0
2017-05-15 13:00:00,62.5,62.58,62.48,62.58,8311.0,62.5,62.58,62.48,62.58,8311.0
2017-05-15 13:30:00,62.56,62.66,62.56,62.64,4100.0,62.56,62.66,62.56,62.64,4100.0
2017-05-15 14:00:00,62.65,62.71,62.57,62.57,9955.0,62.65,62.71,62.57,62.57,9955.0
2017-05-15 14:30:00,62.57,62.87,62.56,62.85,19105.0,62.57,62.87,62.56,62.85,19105.0
2017-05-15 15:00:00,62.83,62.99,62.82,62.97,17823.0,62.83,62.99,62.82,62.97,17823.0
2017-05-15 15:30:00,62.95,63.0,62.76,62.94,48588.0,62.95,63.0,62.76,62.94,48588.0
2017-05-16 09:30:00,63.0,63.12,62.31,63.12,22484.0,63.0,63.12,62.31,63.12,22484.0
2017-05-16 10:00:00,63.13,63.37,62.98,62.98,15786.0,63.13,63.37,62.98,62.98,15786.0
2017-05-16 10:30:00,62.97,63.05,62.89,62.95,11000.0,62.97,63.05,62.89,62.95,11000.0
2017-05-16 11:00:00,62.93,63.07,62.88,62.97,8690.0,62.93,63.07,62.88,62.97,8690.0
2017-05-16 11:30:00,62.99,63.18,62.93,63.18,5600.0,62.99,63.18,62.93,63.18,5600.0
2017-05-16 12:00:00,63.18,63.29,63.02,63.02,8975.0,63.18,63.29,63.02,63.02,8975.0
2017-05-16 12:30:00,63.02,63.04,62.71,62.82,26789.0,63.02,63.04,62.71,62.82,26789.0
2017-05-16 13:00:00,62.8,62.8,62.58,62.61,16075.0,62.8,62.8,62.58,62.61,16075.0
2017-05-16 13:30:00,62.62,62.68,62.56,62.6,14542.0,62.62,62.68,62.56,62.6,14542.0
2017-05-16 14:00:00,62.6,62.71,62.56,62.65,16872.0,62.6,62.71,62.56,62.65,16872.0
2017-05-16 14:30:00,62.67,62.73,62.61,62.66,9671.0,62.67,62.73,62.61,62.66,9671.0
2017-05-16 15:00:00,62.66,62.75,62.63,62.69,26099.0,62.66,62.75,62.63,62.69,26099.0
2017-05-16 15:30:00,62.7,62.74,62.54,62.64,67462.0,62.7,62.74,62.54,62.64,67462.0
2017-05-17 09:30:00,61.97,61.97,61.39,61.57,21048.0,61.97,61.97,61.39,61.57,21048.0
2017-05-17 10:00:00,61.57,61.65,61.43,61.54,13591.0,61.57,61.65,61.43,61.54,13591.0
2017-05-17 10:30:00,61.59,61.65,61.02,61.22,68665.0,61.59,61.65,61.02,61.22,68665.0
2017-05-17 11:00:00,61.21,61.21,60.95,60.95,9527.0,61.21,61.21,60.95,60.95,9527.0
2017-05-17 11:30:00,60.98,61.08,60.81,61.08,7691.0,60.98,61.08,60.81,61.08,7691.0
2017-05-17 12:00:00,61.08,61.15,60.93,60.95,8532.0,61.08,61.15,60.93,60.95,8532.0
2017-05-17 12:30:00,60.93,61.17,60.91,61.14,10963.0,60.93,61.17,60.91,61.14,10963.0
2017-05-17 13:00:00,61.12,61.2,61.07,61.13,8447.0,61.12,61.2,61.07,61.13,8447.0
2017-05-17 13:30:00,61.09,61.14,61.03,61.04,8638.0,61.09,61.14,61.03,61.04,8638.0
2017-05-17 14:00:00,61.06,61.06,60.77,60.77,10489.0,61.06,61.06,60.77,60.77,10489.0
2017-05-17 14:30:00,60.8,60.89,60.62,60.73,9508.0,60.8,60.89,60.62,60.73,9508.0
2017-05-17 15:00:00,60.73,60.88,60.67,60.8,14922.0,60.73,60.88,60.67,60.8,14922.0
2017-05-17 15:30:00,60.8,60.91,60.58,60.64,50711.0,60.8,60.91,60.58,60.64,50711.0
2017-05-18 09:30:00,60.37,60.67,60.15,60.61,12854.0,60.37,60.67,60.15,60.61,12854.0
2017-05-18 10:00:00,60.55,61.23,60.49,60.85,20612.0,60.55,61.23,60.49,60.85,20612.0
2017-05-18 10:30:00,60.92,61.15,60.9,61.11,17359.0,60.92,61.15,60.9,61.11,17359.0
2017-05-18 11:00:00,61.16,61.21,60.96,60.96,11393.0,61.16,61.21,60.96,60.96,11393.0
2017-05-18 11:30:00,60.99,60.99,60.64,60.76,15761.0,60.99,60.99,60.64,60.76,15761.0
2017-05-18 12:00:00,60.75,60.88,60.66,60.82,6950.0,60.75,60.88,60.66,60.82,6950.0
2017-05-18 12:30:00,60.84,60.89,60.66,60.78,11604.0,60.84,60.89,60.66,60.78,11604.0
2017-05-18 13:00:00,60.83,60.94,60.78,60.91,5317.0,60.83,60.94,60.78,60.91,5317.0
2017-05-18 13:30:00,60.94,61.05,60.82,60.82,13098.0,60.94,61.05,60.82,60.82,13098.0
2017-05-18 14:00:00,60.82,60.93,60.77,60.77,32976.0,60.82,60.93,60.77,60.77,32976.0
2017-05-18 14:30:00,60.77,60.83,60.72,60.79,19781.0,60.77,60.83,60.72,60.79,19781.0
2017-05-18 15:00:00,60.78,60.85,60.7,60.76,14803.0,60.78,60.85,60.7,60.76,14803.0
2017-05-18 15:30:00,60.78,60.89,60.67,60.82,58106.0,60.78,60.89,60.67,60.82,58106.0
2017-05-19 09:30:00,61.28,61.79,61.28,61.73,25426.0,61.28,61.79,61.28,61.73,25426.0
2017-05-19 10:00:00,61.74,62.2,61.72,62.17,82577.0,61.74,62.2,61.72,62.17,82577.0
2017-05-19 10:30:00,62.17,62.59,62.06,62.4,173805.0,62.17,62.59,62.06,62.4,173805.0
2017-05-19 11:00:00,62.39,62.47,62.19,62.3,23869.0,62.39,62.47,62.19,62.3,23869.0
2017-05-19 11:30:00,62.31,62.31,61.9,62.07,15415.0,62.31,62.31,61.9,62.07,15415.0
2017-05-19 12:00:00,62.02,62.13,61.85,62.05,12654.0,62.02,62.13,61.85,62.05,12654.0
2017-05-19 12:30:00,62.04,62.12,62.01,62.08,13989.0,62.04,62.12,62.01,62.08,13989.0
2017-05-19 13:00:00,62.06,62.14,62.04,62.1,5170.0,62.06,62.14,62.04,62.1,5170.0
2017-05-19 13:30:00,62.11,62.12,61.8,61.91,7750.0,62.11,62.12,61.8,61.91,7750.0
2017-05-19 14:00:00,61.91,62.0,61.88,61.91,6327.0,61.91,62.0,61.88,61.91,6327.0
2017-05-19 14:30:00,61.93,62.03,61.91,61.97,8310.0,61.93,62.03,61.91,61.97,8310.0
2017-05-19 15:00:00,61.97,62.1,61.78,62.05,23782.0,61.97,62.1,61.78,62.05,23782.0
2017-05-19 15:30:00,62.04,62.08,61.97,62.04,58132.0,62.04,62.08,61.97,62.04,58132.0
2017-05-22 09:30:00,62.24,62.6,62.2,62.33,17309.0,62.24,62.6,62.2,62.33,17309.0
2017-05-22 10:00:00,62.32,62.97,62.32,62.97,24045.0,62.32,62.97,62.32,62.97,24045.0
2017-05-22 10:30:00,62.99,63.1,62.76,63.1,38550.0,62.99,63.1,62.76,63.1,38550.0
2017-05-22 11:00:00,63.05,63.19,62.92,63.07,12154.0,63.05,63.19,62.92,63.07,12154.0
2017-05-22 11:30:00,63.05,63.24,62.76,63.21,24365.0,63.05,63.24,62.76,63.21,24365.0
2017-05-22 12:00:00,63.07,63.26,62.91,63.26,10814.0,63.07,63.26,62.91,63.26,10814.0
2017-05-22 12:30:00,63.28,63.31,63.05,63.19,12704.0,63.28,63.31,63.05,63.19,12704.0
2017-05-22 13:00:00,63.18,63.22,63.02,63.22,10675.0,63.18,63.22,63.02,63.22,10675.0
2017-05-22 13:30:00,63.21,63.25,63.01,63.2,15945.0,63.21,63.25,63.01,63.2,15945.0
2017-05-22 14:00:00,63.16,63.46,63.11,63.42,21502.0,63.16,63.46,63.11,63.42,21502.0
2017-05-22 14:30:00,63.48,63.52,63.25,63.4,18375.0,63.48,63.52,63.25,63.4,18375.0
2017-05-22 15:00:00,63.4,63.85,63.37,63.61,52550.0,63.4,63.85,63.37,63.61,52550.0
2017-05-22 15:30:00,63.6,63.64,63.44,63.47,87101.0,63.6,63.64,63.44,63.47,87101.0
2017-05-23 09:30:00,63.48,63.56,62.53,62.53,24665.0,63.48,63.56,62.53,62.53,24665.0
2017-05-23 10:00:00,62.49,63.07,62.44,62.97,15857.0,62.49,63.07,62.44,62.97,15857.0
2017-05-23 10:30:00,62.89,63.08,62.8,62.99,6740.0,62.89,63.08,62.8,62.99,6740.0
2017-05-23 11:00:00,63.03,63.3,62.95,63.3,10280.0,63.03,63.3,62.95,63.3,10280.0
2017-05-23 11:30:00,63.29,63.4,63.18,63.23,7540.0,63.29,63.4,63.18,63.23,7540.0
2017-05-23 12:00:00,63.16,63.24,63.07,63.13,6607.0,63.16,63.24,63.07,63.13,6607.0
2017-05-23 12:30:00,63.1,63.15,62.96,63.08,21364.0,63.1,63.15,62.96,63.08,21364.0
2017-05-23 13:00:00,63.06,63.4,63.06,63.36,8045.0,63.06,63.4,63.06,63.36,8045.0
2017-05-23 13:30:00,63.25,63.58,63.2,63.54,13524.0,63.25,63.58,63.2,63.54,13524.0
2017-05-23 14:00:00,63.58,63.71,63.55,63.66,13409.0,63.58,63.71,63.55,63.66,13409.0
2017-05-23 14:30:00,63.66,63.73,63.62,63.73,12200.0,63.66,63.73,63.62,63.73,12200.0
2017-05-23 15:00:00,63.68,63.99,63.62,63.67,90791.0,63.68,63.99,63.62,63.67,90791.0
2017-05-23 15:30:00,63.65,63.73,63.63,63.68,73807.0,63.65,63.73,63.63,63.68,73807.0
2017-05-24 09:30:00,63.82,64.85,63.79,64.48,44059.0,63.82,64.85,63.79,64.48,44059.0
2017-05-24 10:00:00,64.5,64.68,64.35,64.57,21318.0,64.5,64.68,64.35,64.57,21318.0
2017-05-24 10:30:00,64.64,64.64,64.38,64.4,17122.0,64.64,64.64,64.38,64.4,17122.0
2017-05-24 11:00:00,64.39,64.47,64.39,64.39,21477.0,64.39,64.47,64.39,64.39,21477.0
2017-05-24 11:30:00,64.42,64.49,64.4,64.44,9824.0,64.42,64.49,64.4,64.44,9824.0
2017-05-24 12:00:00,64.44,64.49,64.39,64.45,9404.0,64.44,64.49,64.39,64.45,9404.0
2017-05-24 12:30:00,64.4,64.48,64.37,64.48,9293.0,64.4,64.48,64.37,64.48,9293.0
2017-05-24 13:00:00,64.44,64.46,64.4,64.43,4260.0,64.44,64.46,64.4,64.43,4260.0
2017-05-24 13:30:00,64.41,64.48,64.4,64.48,5592.0,64.41,64.48,64.4,64.48,5592.0
2017-05-24 14:00:00,64.48,64.56,64.42,64.54,7585.0,64.48,64.56,64.42,64.54,7585.0
2017-05-24 14:30:00,64.53,64.55,64.48,64.54,12383.0,64.53,64.55,64.48,64.54,12383.0
2017-05-24 15:00:00,64.53,64.78,64.53,64.75,26334.0,64.53,64.78,64.53,64.75,26334.0
2017-05-24 15:30:00,64.76,64.94,64.76,64.82,124446.0,64.76,64.94,64.76,64.82,124446.0
2017-05-25 09:30:00,65.0,66.18,64.94,65.87,41021.0,65.0,66.18,64.94,65.87,41021.0
2017-05-25 10:00:00,65.89,66.28,65.89,66.12,25115.0,65.89,66.28,65.89,66.12,25115.0
2017-05-25 10:30:00,66.09,66.59,66.09,66.46,34327.0,66.09,66.59,66.09,66.46,34327.0
2017-05-25 11:00:00,66.46,66.51,66.27,66.34,12144.0,66.46,66.51,66.27,66.34,12144.0
2017-05-25 11:30:00,66.37,66.46,66.21,66.23,18672.0,66.37,66.46,66.21,66.23,18672.0
2017-05-25 12:00:00,66.23,66.3,66.18,66.21,14488.0,66.23,66.3,66.18,66.21,14488.0
2017-05-25 12:30:00,66.21,66.3,66.08,66.26,15451.0,66.21,66.3,66.08,66.26,15451.0
2017-05-25 13:00:00,66.24,66.35,66.18,66.31,11758.0,66.24,66.35,66.18,66.31,11758.0
2017-05-25 13:30:00,66.28,66.31,66.16,66.24,10630.0,66.28,66.31,66.16,66.24,10630.0
2017-05-25 14:00:00,66.23,66.71,66.21,66.61,42655.0,66.23,66.71,66.21,66.61,42655.0
2017-05-25 14:30:00,66.59,66.77,66.54,66.61,28299.0,66.59,66.77,66.54,66.61,28299.0
2017-05-25 15:00:00,66.6,66.65,66.41,66.41,34094.0,66.6,66.65,66.41,66.41,34094.0
2017-05-25 15:30:00,66.4,66.43,66.12,66.2,97458.0,66.4,66.43,66.12,66.2,97458.0
2017-05-26 09:30:00,65.94,66.98,64.79,66.92,52422.0,65.94,66.98,64.79,66.92,52422.0
2017-05-26 10:00:00,66.9,67.22,66.7,67.13,43932.0,66.9,67.22,66.7,67.13,43932.0
2017-05-26 10:30:00,67.13,67.44,67.0,67.32,40143.0,67.13,67.44,67.0,67.32,40143.0
2017-05-26 11:00:00,67.33,67.51,67.33,67.49,23372.0,67.33,67.51,67.33,67.49,23372.0
2017-05-26 11:30:00,67.51,67.59,67.36,67.36,21894.0,67.51,67.59,67.36,67.36,21894.0
2017-05-26 12:00:00,67.41,67.45,67.26,67.26,19854.0,67.41,67.45,67.26,67.26,19854.0
2017-05-26 12:30:00,67.27,67.27,67.19,67.23,11438.0,67.27,67.27,67.19,67.23,11438.0
2017-05-26 13:00:00,67.23,67.66,67.21,67.54,23468.0,67.23,67.66,67.21,67.54,23468.0
2017-05-26 13:30:00,67.54,67.64,67.46,67.64,37408.0,67.54,67.64,67.46,67.64,37408.0
2017-05-26 14:00:00,67.64,67.68,67.49,67.68,33002.0,67.64,67.68,67.49,67.68,33002.0
2017-05-26 14:30:00,67.6,68.08,67.6,67.81,123465.0,67.6,68.08,67.6,67.81,123465.0
2017-05-26 15:00:00,67.77,67.9,67.53,67.66,73018.0,67.77,67.9,67.53,67.66,73018.0
2017-05-26 15:30:00,67.65,67.82,67.52,67.73,98019.0,67.65,67.82,67.52,67.73,98019.0
2017-05-30 09:30:00,67.56,67.99,67.31,67.94,73511.0,67.56,67.99,67.31,67.94,73511.0
2017-05-30 10:00:00,67.96,67.99,67.62,67.64,20145.0,67.96,67.99,67.62,67.64,20145.0
2017-05-30 10:30:00,67.65,67.65,67.38,67.42,8790.0,67.65,67.65,67.38,67.42,8790.0
2017-05-30 11:00:00,67.35,67.38,67.08,67.18,10968.0,67.35,67.38,67.08,67.18,10968.0
2017-05-30 11:30:00,67.2,67.32,67.13,67.28,23477.0,67.2,67.32,67.13,67.28,23477.0
2017-05-30 12:00:00,67.27,67.39,67.24,67.35,8335.0,67.27,67.39,67.24,67.35,8335.0
2017-05-30 12:30:00,67.38,67.38,67.23,67.32,6041.0,67.38,67.38,67.23,67.32,6041.0
2017-05-30 13:00:00,67.31,67.31,67.24,67.28,5441.0,67.31,67.31,67.24,67.28,5441.0
2017-05-30 13:30:00,67.29,67.34,67.24,67.26,7122.0,67.29,67.34,67.24,67.26,7122.0
2017-05-30 14:00:00,67.27,67.27,67.06,67.09,6181.0,67.27,67.27,67.06,67.09,6181.0
2017-05-30 14:30:00,67.11,67.12,66.81,66.92,13508.0,67.11,67.12,66.81,66.92,13508.0
2017-05-30 15:00:00,66.93,67.08,66.92,66.98,18533.0,66.93,67.08,66.92,66.98,18533.0
2017-05-30 15:30:00,66.97,67.04,66.45,66.5,142387.0,66.97,67.04,66.45,66.5,142387.0
2017-05-31 09:30:00,66.72,66.81,65.88,66.16,30109.0,66.72,66.81,65.88,66.16,30109.0
2017-05-31 10:00:00,66.12,66.16,65.88,65.99,30089.0,66.12,66.16,65.88,65.99,30089.0
2017-05-31 10:30:00,65.96,66.35,65.88,66.32,31627.0,65.96,66.35,65.88,66.32,31627.0
2017-05-31 11:00:00,66.42,66.57,66.3,66.42,24520.0,66.42,66.57,66.3,66.42,24520.0
2017-05-31 11:30:00,66.38,66.51,66.34,66.38,17781.0,66.38,66.51,66.34,66.38,17781.0
2017-05-31 12:00:00,66.41,66.47,66.35,66.45,7806.0,66.41,66.47,66.35,66.45,7806.0
2017-05-31 12:30:00,66.44,66.5,66.38,66.45,11956.0,66.44,66.5,66.38,66.45,11956.0
2017-05-31 13:00:00,66.45,66.64,66.43,66.55,6032.0,66.45,66.64,66.43,66.55,6032.0
2017-05-31 13:30:00,66.59,66.6,66.36,66.45,8099.0,66.59,66.6,66.36,66.45,8099.0
2017-05-31 14:00:00,66.45,66.51,66.31,66.49,11257.0,66.45,66.51,66.31,66.49,11257.0
2017-05-31 14:30:00,66.5,66.5,66.39,66.42,9924.0,66.5,66.5,66.39,66.42,9924.0
2017-05-31 15:00:00,66.43,66.5,66.36,66.42,18618.0,66.43,66.5,66.36,66.42,18618.0
2017-05-31 15:30:00,66.43,66.53,66.37,66.41,61119.0,66.43,66.53,66.37,66.41,61119.0
2017-06-01 09:30:00,66.36,66.78,66.36,66.78,45200.0,66.36,66.78,66.36,66.78,45200.0
2017-06-01 10:00:00,66.75,66.78,66.56,66.65,23545.0,66.75,66.78,66.56,66.65,23545.0
2017-06-01 10:30:00,66.66,66.85,66.56,66.85,31775.0,66.66,66.85,66.56,66.85,31775.0
2017-06-01 11:00:00,66.83,67.2,66.83,67.17,21345.0,66.83,67.2,66.83,67.17,21345.0
2017-06-01 11:30:00,67.15,67.48,67.05,67.48,26240.0,67.15,67.48,67.05,67.48,26240.0
2017-06-01 12:00:00,67.41,67.6,67.4,67.45,24239.0,67.41,67.6,67.4,67.45,24239.0
2017-06-01 12:30:00,67.46,67.74,67.4,67.67,17365.0,67.46,67.74,67.4,67.67,17365.0
2017-06-01 13:00:00,67.65,67.92,67.65,67.88,25914.0,67.65,67.92,67.65,67.88,25914.0
2017-06-01 13:30:00,67.86,67.9,67.84,67.88,32611.0,67.86,67.9,67.84,67.88,32611.0
2017-06-01 14:00:00,67.89,68.05,67.84,68.05,24396.0,67.89,68.05,67.84,68.05,24396.0
2017-06-01 14:30:00,68.05,68.15,67.9,68.13,49531.0,68.05,68.15,67.9,68.13,49531.0
2017-06-01 15:00:00,68.12,68.13,67.81,67.86,59077.0,68.12,68.13,67.81,67.86,59077.0
2017-06-01 15:30:00,67.86,68.33,67.8,68.29,149409.0,67.86,68.33,67.8,68.29,149409.0
2017-06-02 09:30:00,64.75,69.85,64.42,67.61,391276.0,64.75,69.85,64.42,67.61,391276.0
2017-06-02 10:00:00,67.59,68.49,66.61,67.94,87707.0,67.59,68.49,66.61,67.94,87707.0
2017-06-02 10:30:00,67.87,67.97,66.76,66.95,53439.0,67.87,67.97,66.76,66.95,53439.0
2017-06-02 11:00:00,67.04,67.59,66.94,67.52,50585.0,67.04,67.59,66.94,67.52,50585.0
2017-06-02 11:30:00,67.49,67.78,67.42,67.68,42867.0,67.49,67.78,67.42,67.68,42867.0
2017-06-02 12:00:00,67.61,68.12,67.34,68.12,32527.0,67.61,68.12,67.34,68.12,32527.0
2017-06-02 12:30:00,68.16,68.99,67.85,68.74,50089.0,68.16,68.99,67.85,68.74,50089.0
2017-06-02 13:00:00,68.62,69.45,68.34,68.48,39373.0,68.62,69.45,68.34,68.48,39373.0
2017-06-02 13:30:00,68.55,69.0,68.48,68.95,27949.0,68.55,69.0,68.48,68.95,27949.0
2017-06-02 14:00:00,68.86,68.97,68.61,68.77,26202.0,68.86,68.97,68.61,68.77,26202.0
2017-06-02 14:30:00,68.9,69.14,68.59,69.0,46357.0,68.9,69.14,68.59,69.0,46357.0
2017-06-02 15:00:00,69.04,69.49,68.99,69.29,70594.0,69.04,69.49,68.99,69.29,70594.0
2017-06-02 15:30:00,69.29,69.53,68.95,69.34,172627.0,69.29,69.53,68.95,69.34,172627.0
2017-06-05 09:30:00,69.26,70.0,69.09,69.57,45480.0,69.26,70.0,69.09,69.57,45480.0
2017-06-05 10:00:00,69.55,69.78,69.37,69.39,36530.0,69.55,69.78,69.37,69.39,36530.0
2017-06-05 10:30:00,69.31,69.34,69.11,69.25,28290.0,69.31,69.34,69.11,69.25,28290.0
2017-06-05 11:00:00,69.25,69.41,69.01,69.05,37779.0,69.25,69.41,69.01,69.05,37779.0
2017-06-05 11:30:00,69.08,69.3,69.03,69.06,23065.0,69.08,69.3,69.03,69.06,23065.0
2017-06-05 12:00:00,69.07,69.14,69.01,69.14,15783.0,69.07,69.14,69.01,69.14,15783.0
2017-06-05 12:30:00,69.11,69.18,69.07,69.13,16089.0,69.11,69.18,69.07,69.13,16089.0
2017-06-05 13:00:00,69.12,69.53,69.1,69.49,13197.0,69.12,69.53,69.1,69.49,13197.0
2017-06-05 13:30:00,69.47,69.9,69.42,69.56,33466.0,69.47,69.9,69.42,69.56,33466.0
2017-06-05 14:00:00,69.5,69.99,69.46,69.92,42029.0,69.5,69.99,69.46,69.92,42029.0
2017-06-05 14:30:00,69.88,70.06,69.86,70.03,62187.0,69.88,70.06,69.86,70.03,62187.0
2017-06-05 15:00:00,70.03,70.27,69.91,69.98,108324.0,70.03,70.27,69.91,69.98,108324.0
2017-06-05 15:30:00,69.98,70.26,69.94,70.17,131712.0,69.98,70.26,69.94,70.17,131712.0
2017-06-06 09:30:00,69.69,70.3,68.41,70.14,147165.0,69.69,70.3,68.41,70.14,147165.0
2017-06-06 10:00:00,70.12,70.25,70.0,70.0,25221.0,70.12,70.25,70.0,70.0,25221.0
2017-06-06 10:30:00,70.01,70.25,69.99,70.08,28814.0,70.01,70.25,69.99,70.08,28814.0
2017-06-06 11:00:00,70.08,70.13,69.97,70.01,55865.0,70.08,70.13,69.97,70.01,55865.0
2017-06-06 11:30:00,70.06,70.09,69.97,69.99,38836.0,70.06,70.09,69.97,69.99,38836.0
2017-06-06 12:00:00,69.99,70.02,69.86,69.95,44358.0,69.99,70.02,69.86,69.95,44358.0
2017-06-06 12:30:00,69.94,70.02,69.88,69.97,37502.0,69.94,70.02,69.88,69.97,37502.0
2017-06-06 13:00:00,69.96,70.0,69.95,69.99,30946.0,69.96,70.0,69.95,69.99,30946.0
2017-06-06 13:30:00,69.97,70.01,69.59,69.61,58603.0,69.97,70.01,69.59,69.61,58603.0
2017-06-06 14:00:00,69.59,69.71,69.35,69.52,54944.0,69.59,69.71,69.35,69.52,54944.0
2017-06-06 14:30:00,69.51,69.73,69.44,69.65,27203.0,69.51,69.73,69.44,69.65,27203.0
2017-06-06 15:00:00,69.64,69.65,69.35,69.35,60250.0,69.64,69.65,69.35,69.35,60250.0
2017-06-06 15:30:00,69.33,69.43,69.13,69.4,138780.0,69.33,69.43,69.13,69.4,138780.0
2017-06-07 09:30:00,69.59,69.79,69.4,69.65,19195.0,69.59,69.79,69.4,69.65,19195.0
2017-06-07 10:00:00,69.62,69.7,69.45,69.55,19469.0,69.62,69.7,69.45,69.55,19469.0
2017-06-07 10:30:00,69.53,69.69,69.39,69.65,9989.0,69.53,69.69,69.39,69.65,9989.0
2017-06-07 11:00:00,69.58,69.88,69.55,69.82,14527.0,69.58,69.88,69.55,69.82,14527.0
2017-06-07 11:30:00,69.84,70.0,69.76,69.81,11103.0,69.84,70.0,69.76,69.81,11103.0
2017-06-07 12:00:00,69.83,69.86,69.64,69.7,18403.0,69.83,69.86,69.64,69.7,18403.0
2017-06-07 12:30:00,69.7,69.71,69.22,69.32,13734.0,69.7,69.71,69.22,69.32,13734.0
2017-06-07 13:00:00,69.32,69.32,69.22,69.32,6437.0,69.32,69.32,69.22,69.32,6437.0
2017-06-07 13:30:00,69.29,69.32,69.17,69.21,11386.0,69.29,69.32,69.17,69.21,11386.0
2017-06-07 14:00:00,69.2,69.36,69.16,69.34,20468.0,69.2,69.36,69.16,69.34,20468.0
2017-06-07 14:30:00,69.34,69.35,69.17,69.24,19406.0,69.34,69.35,69.17,69.24,19406.0
2017-06-07 15:00:00,69.25,69.45,69.13,69.45,21964.0,69.25,69.45,69.13,69.45,21964.0
2017-06-07 15:30:00,69.46,69.56,69.4,69.49,48153.0,69.46,69.56,69.4,69.49,48153.0
2017-06-08 09:30:00,69.25,69.37,69.0,69.17,25036.0,69.25,69.37,69.0,69.17,25036.0
2017-06-08 10:00:00,69.16,69.16,68.86,69.01,15958.0,69.16,69.16,68.86,69.01,15958.0
2017-06-08 10:30:00,69.03,69.16,68.95,68.98,14998.0,69.03,69.16,68.95,68.98,14998.0
2017-06-08 11:00:00,68.99,69.37,68.96,69.32,13123.0,68.99,69.37,68.96,69.32,13123.0
2017-06-08 11:30:00,69.32,69.35,69.27,69.31,8667.0,69.32,69.35,69.27,69.31,8667.0
2017-06-08 12:00:00,69.33,69.46,69.3,69.42,6753.0,69.33,69.46,69.3,69.42,6753.0
2017-06-08 12:30:00,69.41,69.41,69.26,69.36,7813.0,69.41,69.41,69.26,69.36,7813.0
2017-06-08 13:00:00,69.35,69.37,69.27,69.31,9438.0,69.35,69.37,69.27,69.31,9438.0
2017-06-08 13:30:00,69.34,69.7,69.34,69.62,12368.0,69.34,69.7,69.34,69.62,12368.0
2017-06-08 14:00:00,69.64,69.64,69.43,69.46,9058.0,69.64,69.64,69.43,69.46,9058.0
2017-06-08 14:30:00,69.45,69.47,69.26,69.27,10786.0,69.45,69.47,69.26,69.27,10786.0
2017-06-08 15:00:00,69.28,69.49,69.28,69.43,10175.0,69.28,69.49,69.28,69.43,10175.0
2017-06-08 15:30:00,69.44,69.57,69.38,69.45,50641.0,69.44,69.57,69.38,69.45,50641.0
2017-06-09 09:30:00,69.48,69.48,68.94,69.02,13640.0,69.48,69.48,68.94,69.02,13640.0
2017-06-09 10:00:00,69.01,69.28,68.91,69.18,33422.0,69.01,69.28,68.91,69.18,33422.0
2017-06-09 10:30:00,69.18,69.36,69.18,69.34,12559.0,69.18,69.36,69.18,69.34,12559.0
2017-06-09 11:00:00,69.3,69.31,68.85,68.96,10805.0,69.3,69.31,68.85,68.96,10805.0
2017-06-09 11:30:00,69.01,69.17,68.95,68.99,9659.0,69.01,69.17,68.95,68.99,9659.0
2017-06-09 12:00:00,68.94,68.97,68.35,68.39,10439.0,68.94,68.97,68.35,68.39,10439.0
2017-06-09 12:30:00,68.41,68.44,66.98,67.54,72559.0,68.41,68.44,66.98,67.54,72559.0
2017-06-09 13:00:00,67.56,67.88,67.32,67.69,25564.0,67.56,67.88,67.32,67.69,25564.0
2017-06-09 13:30:00,67.68,67.68,66.91,66.91,17283.0,67.68,67.68,66.91,66.91,17283.0
2017-06-09 14:00:00,66.89,67.15,66.82,66.92,15727.0,66.89,67.15,66.82,66.92,15727.0
2017-06-09 14:30:00,66.89,66.92,65.73,66.25,29360.0,66.89,66.92,65.73,66.25,29360.0
2017-06-09 15:00:00,66.25,66.6,66.06,66.53,55295.0,66.25,66.6,66.06,66.53,55295.0
2017-06-09 15:30:00,66.54,66.56,66.11,66.48,64981.0,66.54,66.56,66.11,66.48,64981.0
2017-06-12 09:30:00,65.83,65.93,64.05,64.28,73832.0,65.83,65.93,64.05,64.28,73832.0
2017-06-12 10:00:00,64.28,65.28,64.27,65.01,45381.0,64.28,65.28,64.27,65.01,45381.0
2017-06-12 10:30:00,65.0,65.49,64.76,65.34,39866.0,65.0,65.49,64.76,65.34,39866.0
2017-06-12 11:00:00,65.33,66.33,65.29,66.19,85461.0,65.33,66.33,65.29,66.19,85461.0
2017-06-12 11:30:00,66.18,66.46,66.07,66.4,18257.0,66.18,66.46,66.07,66.4,18257.0
2017-06-12 12:00:00,66.29,66.67,66.24,66.38,18481.0,66.29,66.67,66.24,66.38,18481.0
2017-06-12 12:30:00,66.39,66.6,66.05,66.14,20670.0,66.39,66.6,66.05,66.14,20670.0
2017-06-12 13:00:00,66.12,66.25,65.96,66.0,17985.0,66.12,66.25,65.96,66.0,17985.0
2017-06-12 13:30:00,66.04,66.07,65.96,66.01,31161.0,66.04,66.07,65.96,66.01,31161.0
2017-06-12 14:00:00,66.02,66.27,65.97,66.26,50697.0,66.02,66.27,65.97,66.26,50697.0
2017-06-12 14:30:00,66.28,66.52,66.1,66.22,45710.0,66.28,66.52,66.1,66.22,45710.0
2017-06-12 15:00:00,66.19,66.19,65.91,65.94,38015.0,66.19,66.19,65.91,65.94,38015.0
2017-06-12 15:30:00,65.94,66.35,65.91,66.33,65021.0,65.94,66.35,65.91,66.33,65021.0
2017-06-13 09:30:00,68.08,68.9,67.73,68.0,47654.0,68.08,68.9,67.73,68.0,47654.0
2017-06-13 10:00:00,68.0,68.58,67.79,68.42,88988.0,68.0,68.58,67.79,68.42,88988.0
2017-06-13 10:30:00,68.43,68.71,67.32,67.32,23129.0,68.43,68.71,67.32,67.32,23129.0
2017-06-13 11:00:00,67.31,67.58,67.26,67.5,26557.0,67.31,67.58,67.26,67.5,26557.0
2017-06-13 11:30:00,67.5,67.64,67.3,67.64,21966.0,67.5,67.64,67.3,67.64,21966.0
2017-06-13 12:00:00,67.65,67.68,67.31,67.41,23985.0,67.65,67.68,67.31,67.41,23985.0
2017-06-13 12:30:00,67.37,67.55,67.36,67.41,20390.0,67.37,67.55,67.36,67.41,20390.0
2017-06-13 13:00:00,67.41,67.88,67.39,67.68,18664.0,67.41,67.88,67.39,67.68,18664.0
2017-06-13 13:30:00,67.69,67.82,67.44,67.78,9784.0,67.69,67.82,67.44,67.78,9784.0
2017-06-13 14:00:00,67.77,67.86,67.45,67.59,21916.0,67.77,67.86,67.45,67.59,21916.0
2017-06-13 14:30:00,67.59,67.79,67.47,67.55,18055.0,67.59,67.79,67.47,67.55,18055.0
2017-06-13 15:00:00,67.53,67.56,67.37,67.5,33638.0,67.53,67.56,67.37,67.5,33638.0
2017-06-13 15:30:00,67.5,67.72,67.37,67.49,153562.0,67.5,67.72,67.37,67.49,153562.0
2017-06-14 09:30:00,67.66,68.06,67.51,67.63,16421.0,67.66,68.06,67.51,67.63,16421.0
2017-06-14 10:00:00,67.63,67.91,67.47,67.72,59402.0,67.63,67.91,67.47,67.72,59402.0
2017-06-14 10:30:00,67.76,67.9,67.52,67.62,13270.0,67.76,67.9,67.52,67.62,13270.0
2017-06-14 11:00:00,67.53,67.53,67.24,67.37,16667.0,67.53,67.53,67.24,67.37,16667.0
2017-06-14 11:30:00,67.38,67.82,67.38,67.78,10208.0,67.38,67.82,67.38,67.78,10208.0
2017-06-14 12:00:00,67.8,67.81,67.41,67.43,6267.0,67.8,67.81,67.41,67.43,6267.0
2017-06-14 12:30:00,67.47,67.58,67.46,67.47,8351.0,67.47,67.58,67.46,67.47,8351.0
2017-06-14 13:00:00,67.53,67.6,67.43,67.51,6517.0,67.53,67.6,67.43,67.51,6517.0
2017-06-14 13:30:00,67.5,67.54,67.31,67.35,6500.0,67.5,67.54,67.31,67.35,6500.0
2017-06-14 14:00:00,67.41,67.55,67.12,67.18,15603.0,67.41,67.55,67.12,67.18,15603.0
2017-06-14 14:30:00,67.14,67.21,66.24,66.79,81125.0,67.14,67.21,66.24,66.79,81125.0
2017-06-14 15:00:00,66.78,66.95,66.18,66.76,42718.0,66.78,66.95,66.18,66.76,42718.0
2017-06-14 15:30:00,66.75,67.43,66.75,67.37,87723.0,66.75,67.43,66.75,67.37,87723.0
2017-06-15 09:30:00,66.56,66.91,66.05,66.36,13499.0,66.56,66.91,66.05,66.36,13499.0
2017-06-15 10:00:00,66.39,66.7,65.89,66.2,13116.0,66.39,66.7,65.89,66.2,13116.0
2017-06-15 10:30:00,66.25,66.4,66.05,66.34,59126.0,66.25,66.4,66.05,66.34,59126.0
2017-06-15 11:00:00,66.43,66.81,66.41,66.63,7759.0,66.43,66.81,66.41,66.63,7759.0
2017-06-15 11:30:00,66.7,66.78,66.55,66.55,8338.0,66.7,66.78,66.55,66.55,8338.0
2017-06-15 12:00:00,66.43,66.81,66.43,66.73,6197.0,66.43,66.81,66.43,66.73,6197.0
2017-06-15 12:30:00,66.73,66.91,66.73,66.91,3700.0,66.73,66.91,66.73,66.91,3700.0
2017-06-15 13:00:00,66.9,66.97,66.82,66.84,5401.0,66.9,66.97,66.82,66.84,5401.0
2017-06-15 13:30:00,66.86,66.92,66.78,66.89,6587.0,66.86,66.92,66.78,66.89,6587.0
2017-06-15 14:00:00,66.79,67.08,66.74,67.02,8588.0,66.79,67.08,66.74,67.02,8588.0
2017-06-15 14:30:00,67.02,67.29,67.02,67.27,7596.0,67.02,67.29,67.02,67.27,7596.0
2017-06-15 15:00:00,67.28,67.64,67.28,67.57,17122.0,67.28,67.64,67.28,67.57,17122.0
2017-06-15 15:30:00,67.56,67.63,67.34,67.4,39074.0,67.56,67.63,67.34,67.4,39074.0
2017-06-16 09:30:00,67.63,67.63,67.01,67.36,12873.0,67.63,67.63,67.01,67.36,12873.0
2017-06-16 10:00:00,67.43,67.89,67.37,67.47,13378.0,67.43,67.89,67.37,67.47,13378.0
2017-06-16 10:30:00,67.56,67.56,67.22,67.27,15528.0,67.56,67.56,67.22,67.27,15528.0
2017-06-16 11:00:00,67.26,67.37,67.1,67.24,10082.0,67.26,67.37,67.1,67.24,10082.0
2017-06-16 11:30:00,67.27,67.64,67.25,67.64,16363.0,67.27,67.64,67.25,67.64,16363.0
2017-06-16 12:00:00,67.58,67.61,67.5,67.6,7600.0,67.58,67.61,67.5,67.6,7600.0
2017-06-16 12:30:00,67.57,67.65,67.53,67.58,10482.0,67.57,67.65,67.53,67.58,10482.0
2017-06-16 13:00:00,67.6,67.61,67.2,67.39,42352.0,67.6,67.61,67.2,67.39,42352.0
2017-06-16 13:30:00,67.41,67.43,67.26,67.39,12950.0,67.41,67.43,67.26,67.39,12950.0
2017-06-16 14:00:00,67.41,67.41,67.34,67.35,17297.0,67.41,67.41,67.34,67.35,17297.0
2017-06-16 14:30:00,67.38,67.4,67.26,67.36,11494.0,67.38,67.4,67.26,67.36,11494.0
2017-06-16 15:00:00,67.37,67.4,67.17,67.2,12928.0,67.37,67.4,67.17,67.2,12928.0
2017-06-16 15:30:00,67.25,67.25,67.14,67.24,49735.0,67.25,67.25,67.14,67.24,49735.0
2017-06-19 09:30:00,67.75,67.87,67.22,67.22,35619.0,67.75,67.87,67.22,67.22,35619.0
2017-06-19 10:00:00,67.25,67.77,67.1,67.2,55398.0,67.25,67.77,67.1,67.2,55398.0
2017-06-19 10:30:00,67.21,67.28,66.83,66.95,23720.0,67.21,67.28,66.83,66.95,23720.0
2017-06-19 11:00:00,66.91,67.04,66.83,66.95,25263.0,66.91,67.04,66.83,66.95,25263.0
2017-06-19 11:30:00,66.94,67.16,66.91,67.08,39919.0,66.94,67.16,66.91,67.08,39919.0
2017-06-19 12:00:00,67.11,67.3,67.11,67.27,36925.0,67.11,67.3,67.11,67.27,36925.0
2017-06-19 12:30:00,67.28,67.3,67.15,67.23,25818.0,67.28,67.3,67.15,67.23,25818.0
2017-06-19 13:00:00,67.24,67.26,67.1,67.14,32935.0,67.24,67.26,67.1,67.14,32935.0
2017-06-19 13:30:00,67.14,67.36,67.1,67.36,43395.0,67.14,67.36,67.1,67.36,43395.0
2017-06-19 14:00:00,67.34,67.47,67.21,67.28,37624.0,67.34,67.47,67.21,67.28,37624.0
2017-06-19 14:30:00,67.3,67.39,67.01,67.1,38480.0,67.3,67.39,67.01,67.1,38480.0
2017-06-19 15:00:00,67.11,67.49,67.09,67.44,43915.0,67.11,67.49,67.09,67.44,43915.0
2017-06-19 15:30:00,67.44,67.67,67.43,67.65,49017.0,67.44,67.67,67.43,67.65,49017.0
2017-06-20 09:30:00,67.12,67.59,66.75,66.78,88717.0,67.12,67.59,66.75,66.78,88717.0
2017-06-20 10:00:00,66.9,67.02,66.52,66.53,105763.0,66.9,67.02,66.52,66.53,105763.0
2017-06-20 10:30:00,66.59,66.81,66.45,66.69,32489.0,66.59,66.81,66.45,66.69,32489.0
2017-06-20 11:00:00,66.7,66.71,66.44,66.44,15629.0,66.7,66.71,66.44,66.44,15629.0
2017-06-20 11:30:00,66.44,66.65,66.25,66.63,30368.0,66.44,66.65,66.25,66.63,30368.0
2017-06-20 12:00:00,66.64,66.73,66.49,66.55,17751.0,66.64,66.73,66.49,66.55,17751.0
2017-06-20 12:30:00,66.55,66.84,66.55,66.83,9942.0,66.55,66.84,66.55,66.83,9942.0
2017-06-20 13:00:00,66.82,67.04,66.79,66.9,9031.0,66.82,67.04,66.79,66.9,9031.0
2017-06-20 13:30:00,66.92,67.0,66.82,66.87,22705.0,66.92,67.0,66.82,66.87,22705.0
2017-06-20 14:00:00,66.9,66.95,66.63,66.67,16131.0,66.9,66.95,66.63,66.67,16131.0
2017-06-20 14:30:00,66.67,66.91,66.63,66.85,24313.0,66.67,66.91,66.63,66.85,24313.0
2017-06-20 15:00:00,66.86,66.97,66.71,66.74,23288.0,66.86,66.97,66.71,66.74,23288.0
2017-06-20 15:30:00,66.74,66.77,66.49,66.55,59121.0,66.74,66.77,66.49,66.55,59121.0
2017-06-21 09:30:00,66.91,67.57,66.67,67.38,29745.0,66.91,67.57,66.67,67.38,29745.0
2017-06-21 10:00:00,67.39,67.6,67.15,67.17,39548.0,67.39,67.6,67.15,67.17,39548.0
2017-06-21 10:30:00,67.17,67.73,67.17,67.54,31862.0,67.17,67.73,67.17,67.54,31862.0
2017-06-21 11:00:00,67.5,67.72,67.44,67.72,16139.0,67.5,67.72,67.44,67.72,16139.0
2017-06-21 11:30:00,67.74,67.82,67.59,67.74,18014.0,67.74,67.82,67.59,67.74,18014.0
2017-06-21 12:00:00,67.78,67.91,67.75,67.88,17747.0,67.78,67.91,67.75,67.88,17747.0
2017-06-21 12:30:00,67.89,67.98,67.6,67.63,8858.0,67.89,67.98,67.6,67.63,8858.0
2017-06-21 13:00:00,67.66,67.97,67.65,67.95,14712.0,67.66,67.97,67.65,67.95,14712.0
2017-06-21 13:30:00,67.97,68.09,67.94,68.09,18304.0,67.97,68.09,67.94,68.09,18304.0
2017-06-21 14:00:00,68.09,68.1,67.94,67.99,36703.0,68.09,68.1,67.94,67.99,36703.0
2017-06-21 14:30:00,67.99,68.07,67.91,68.01,22671.0,67.99,68.07,67.91,68.01,22671.0
2017-06-21 15:00:00,68.01,68.19,67.95,68.08,33599.0,68.01,68.19,67.95,68.08,33599.0
2017-06-21 15:30:00,68.08,68.08,67.85,68.04,63318.0,68.08,68.08,67.85,68.04,63318.0
2017-06-22 09:30:00,67.99,68.33,67.65,67.73,16953.0,67.99,68.33,67.65,67.73,16953.0
2017-06-22 10:00:00,67.68,68.06,67.55,67.98,17086.0,67.68,68.06,67.55,67.98,17086.0
2017-06-22 10:30:00,67.93,68.18,67.91,67.99,8732.0,67.93,68.18,67.91,67.99,8732.0
2017-06-22 11:00:00,67.97,68.35,67.95,68.35,22674.0,67.97,68.35,67.95,68.35,22674.0
2017-06-22 11:30:00,68.34,68.47,68.12,68.42,14359.0,68.34,68.47,68.12,68.42,14359.0
2017-06-22 12:00:00,68.48,68.56,68.4,68.56,6566.0,68.48,68.56,68.4,68.56,6566.0
2017-06-22 12:30:00,68.56,68.76,68.55,68.69,10759.0,68.56,68.76,68.55,68.69,10759.0
2017-06-22 13:00:00,68.63,68.74,68.6,68.65,12530.0,68.63,68.74,68.6,68.65,12530.0
2017-06-22 13:30:00,68.65,68.72,68.62,68.65,13206.0,68.65,68.72,68.62,68.65,13206.0
2017-06-22 14:00:00,68.67,68.99,68.62,68.97,20262.0,68.67,68.99,68.62,68.97,20262.0
2017-06-22 14:30:00,68.99,69.09,68.62,68.7,89229.0,68.99,69.09,68.62,68.7,89229.0
2017-06-22 15:00:00,68.62,68.83,68.52,68.73,16227.0,68.62,68.83,68.52,68.73,16227.0
2017-06-22 15:30:00,68.73,68.83,68.51,68.52,38401.0,68.73,68.83,68.51,68.52,38401.0
2017-06-23 09:30:00,68.64,69.15,68.61,69.0,19580.0,68.64,69.15,68.61,69.0,19580.0
2017-06-23 10:00:00,69.08,69.15,68.88,69.0,12781.0,69.08,69.15,68.88,69.0,12781.0
2017-06-23 10:30:00,69.0,69.25,69.0,69.23,17901.0,69.0,69.25,69.0,69.23,17901.0
2017-06-23 11:00:00,69.23,69.68,69.23,69.68,39332.0,69.23,69.68,69.23,69.68,39332.0
2017-06-23 11:30:00,69.67,69.77,69.4,69.51,36442.0,69.67,69.77,69.4,69.51,36442.0
2017-06-23 12:00:00,69.5,69.5,69.29,69.35,27070.0,69.5,69.5,69.29,69.35,27070.0
2017-06-23 12:30:00,69.31,69.52,69.31,69.47,7679.0,69.31,69.52,69.31,69.47,7679.0
2017-06-23 13:00:00,69.49,69.49,69.38,69.45,5197.0,69.49,69.49,69.38,69.45,5197.0
2017-06-23 13:30:00,69.48,69.5,69.4,69.45,4840.0,69.48,69.5,69.4,69.45,4840.0
2017-06-23 14:00:00,69.43,69.46,69.35,69.46,12416.0,69.43,69.46,69.35,69.46,12416.0
2017-06-23 14:30:00,69.44,69.53,69.38,69.4,15457.0,69.44,69.53,69.38,69.4,15457.0
2017-06-23 15:00:00,69.4,69.41,69.16,69.33,21609.0,69.4,69.41,69.16,69.33,21609.0
2017-06-23 15:30:00,69.34,69.64,69.34,69.6,86017.0,69.34,69.64,69.34,69.6,86017.0
2017-06-26 09:30:00,69.67,70.18,69.67,70.06,31639.0,69.67,70.18,69.67,70.06,31639.0
2017-06-26 10:00:00,70.01,70.01,69.59,69.77,12473.0,70.01,70.01,69.59,69.77,12473.0
2017-06-26 10:30:00,69.75,69.8,69.05,69.15,19712.0,69.75,69.8,69.05,69.15,19712.0
2017-06-26 11:00:00,69.16,69.29,68.99,69.27,7175.0,69.16,69.29,68.99,69.27,7175.0
2017-06-26 11:30:00,69.3,69.5,69.23,69.39,7000.0,69.3,69.5,69.23,69.39,7000.0
2017-06-26 12:00:00,69.46,69.62,69.45,69.56,7635.0,69.46,69.62,69.45,69.56,7635.0
2017-06-26 12:30:00,69.55,69.71,69.51,69.55,11500.0,69.55,69.71,69.51,69.55,11500.0
2017-06-26 13:00:00,69.54,69.56,69.38,69.42,15019.0,69.54,69.56,69.38,69.42,15019.0
2017-06-26 13:30:00,69.41,69.57,69.4,69.57,8004.0,69.41,69.57,69.4,69.57,8004.0
2017-06-26 14:00:00,69.59,69.59,69.3,69.44,12993.0,69.59,69.59,69.3,69.44,12993.0
2017-06-26 14:30:00,69.46,69.5,69.35,69.41,12143.0,69.46,69.5,69.35,69.41,12143.0
2017-06-26 15:00:00,69.38,69.4,69.22,69.25,10748.0,69.38,69.4,69.22,69.25,10748.0
2017-06-26 15:30:00,69.25,69.3,68.99,69.04,28039.0,69.25,69.3,68.99,69.04,28039.0
2017-06-27 09:30:00,68.89,68.95,68.24,68.45,14634.0,68.89,68.95,68.24,68.45,14634.0
2017-06-27 10:00:00,68.45,68.97,68.45,68.58,16191.0,68.45,68.97,68.45,68.58,16191.0
2017-06-27 10:30:00,68.55,68.91,68.54,68.73,8370.0,68.55,68.91,68.54,68.73,8370.0
2017-06-27 11:00:00,68.71,68.88,68.66,68.77,5559.0,68.71,68.88,68.66,68.77,5559.0
2017-06-27 11:30:00,68.77,69.03,68.77,69.0,25588.0,68.77,69.03,68.77,69.0,25588.0
2017-06-27 12:00:00,69.01,69.24,69.01,69.23,12306.0,69.01,69.24,69.01,69.23,12306.0
2017-06-27 12:30:00,69.22,69.3,69.15,69.17,44448.0,69.22,69.3,69.15,69.17,44448.0
2017-06-27 13:00:00,69.17,69.18,68.74,68.76,13253.0,69.17,69.18,68.74,68.76,13253.0
2017-06-27 13:30:00,68.79,68.92,68.68,68.75,35059.0,68.79,68.92,68.68,68.75,35059.0
2017-06-27 14:00:00,68.76,68.86,68.5,68.66,15352.0,68.76,68.86,68.5,68.66,15352.0
2017-06-27 14:30:00,68.68,68.7,68.42,68.47,11921.0,68.68,68.7,68.42,68.47,11921.0
2017-06-27 15:00:00,68.47,68.61,68.42,68.51,18632.0,68.47,68.61,68.42,68.51,18632.0
2017-06-27 15:30:00,68.51,68.51,67.97,68.02,35496.0,68.51,68.51,67.97,68.02,35496.0
2017-06-28 09:30:00,68.46,68.46,67.91,68.17,16962.0,68.46,68.46,67.91,68.17,16962.0
2017-06-28 10:00:00,68.25,68.87,68.25,68.63,11666.0,68.25,68.87,68.25,68.63,11666.0
2017-06-28 10:30:00,68.57,69.08,68.48,68.9,35628.0,68.57,69.08,68.48,68.9,35628.0
2017-06-28 11:00:00,68.89,69.03,68.8,68.87,4801.0,68.89,69.03,68.8,68.87,4801.0
2017-06-28 11:30:00,68.87,68.97,68.7,68.8,6838.0,68.87,68.97,68.7,68.8,6838.0
2017-06-28 12:00:00,68.75,68.87,68.73,68.75,4140.0,68.75,68.87,68.73,68.75,4140.0
2017-06-28 12:30:00,68.78,69.02,68.78,69.02,7784.0,68.78,69.02,68.78,69.02,7784.0
2017-06-28 13:00:00,69.06,69.09,68.93,69.03,7072.0,69.06,69.09,68.93,69.03,7072.0
2017-06-28 13:30:00,69.09,69.12,68.99,69.02,7272.0,69.09,69.12,68.99,69.02,7272.0
2017-06-28 14:00:00,69.01,69.13,68.99,69.08,9688.0,69.01,69.13,68.99,69.08,9688.0
2017-06-28 14:30:00,69.1,69.26,69.1,69.21,8081.0,69.1,69.26,69.1,69.21,8081.0
2017-06-28 15:00:00,69.22,69.4,69.22,69.4,10857.0,69.22,69.4,69.22,69.4,10857.0
2017-06-28 15:30:00,69.36,69.42,69.25,69.27,37720.0,69.36,69.42,69.25,69.27,37720.0
2017-06-29 09:30:00,69.17,69.17,67.82,68.5,11721.0,69.17,69.17,67.82,68.5,11721.0
2017-06-29 10:00:00,68.5,68.71,68.32,68.65,41541.0,68.5,68.71,68.32,68.65,41541.0
2017-06-29 10:30:00,68.6,68.78,68.56,68.68,7127.0,68.6,68.78,68.56,68.68,7127.0
2017-06-29 11:00:00,68.68,68.69,68.21,68.28,63064.0,68.68,68.69,68.21,68.28,63064.0
2017-06-29 11:30:00,68.24,68.44,68.02,68.28,31915.0,68.24,68.44,68.02,68.28,31915.0
2017-06-29 12:00:00,68.32,68.47,68.23,68.35,36534.0,68.32,68.47,68.23,68.35,36534.0
2017-06-29 12:30:00,68.34,68.48,68.16,68.22,27533.0,68.34,68.48,68.16,68.22,27533.0
2017-06-29 13:00:00,68.19,68.27,68.01,68.1,35922.0,68.19,68.27,68.01,68.1,35922.0
2017-06-29 13:30:00,68.15,68.53,68.1,68.44,22764.0,68.15,68.53,68.1,68.44,22764.0
2017-06-29 14:00:00,68.42,68.63,68.36,68.57,20643.0,68.42,68.63,68.36,68.57,20643.0
2017-06-29 14:30:00,68.63,68.71,68.52,68.59,19936.0,68.63,68.71,68.52,68.59,19936.0
2017-06-29 15:00:00,68.59,68.74,68.53,68.59,12864.0,68.59,68.74,68.53,68.59,12864.0
2017-06-29 15:30:00,68.59,68.83,68.56,68.7,43048.0,68.59,68.83,68.56,68.7,43048.0
2017-06-30 09:30:00,69.0,69.06,68.37,68.76,8591.0,69.0,69.06,68.37,68.76,8591.0
2017-06-30 10:00:00,68.72,68.91,68.61,68.77,14536.0,68.72,68.91,68.61,68.77,14536.0
2017-06-30 10:30:00,68.82,69.35,68.8,69.32,40394.0,68.82,69.35,68.8,69.32,40394.0
2017-06-30 11:00:00,69.35,69.35,68.92,68.96,11694.0,69.35,69.35,68.92,68.96,11694.0
2017-06-30 11:30:00,68.92,68.96,68.87,68.93,4405.0,68.92,68.96,68.87,68.93,4405.0
2017-06-30 12:00:00,68.95,69.06,68.86,68.98,4500.0,68.95,69.06,68.86,68.98,4500.0
2017-06-30 12:30:00,68.92,69.0,68.79,68.93,8047.0,68.92,69.0,68.79,68.93,8047.0
2017-06-30 13:00:00,68.96,69.08,68.96,69.0,5250.0,68.96,69.08,68.96,69.0,5250.0
2017-06-30 13:30:00,68.98,69.16,68.96,69.14,43160.0,68.98,69.16,68.96,69.14,43160.0
2017-06-30 14:00:00,69.12,69.39,69.06,69.37,22479.0,69.12,69.39,69.06,69.37,22479.0
2017-06-30 14:30:00,69.35,69.36,69.19,69.25,5236.0,69.35,69.36,69.19,69.25,5236.0
2017-06-30 15:00:00,69.2,69.2,68.96,69.06,7506.0,69.2,69.2,68.96,69.06,7506.0
2017-06-30 15:30:00,69.06,69.09,68.7,68.73,34387.0,69.06,69.09,68.7,68.73,34387.0
2017-07-03 09:30:00,69.12,69.12,68.17,68.45,9884.0,69.12,69.12,68.17,68.45,9884.0
2017-07-03 10:00:00,68.55,68.64,68.32,68.32,6376.0,68.55,68.64,68.32,68.32,6376.0
2017-07-03 10:30:00,68.37,68.45,68.15,68.15,16254.0,68.37,68.45,68.15,68.15,16254.0
2017-07-03 11:00:00,67.99,68.82,67.91,68.82,23624.0,67.99,68.82,67.91,68.82,23624.0
2017-07-03 11:30:00,68.87,68.95,68.2,68.44,20609.0,68.87,68.95,68.2,68.44,20609.0
2017-07-03 12:00:00,68.39,68.45,68.03,68.22,14138.0,68.39,68.45,68.03,68.22,14138.0
2017-07-03 12:30:00,68.16,68.3,68.07,68.24,21783.0,68.16,68.3,68.07,68.24,21783.0
2017-07-05 09:30:00,68.37,68.97,68.3,68.8,15423.0,68.37,68.97,68.3,68.8,15423.0
2017-07-05 10:00:00,68.81,68.81,68.48,68.81,17500.0,68.81,68.81,68.48,68.81,17500.0
2017-07-05 10:30:00,68.75,69.1,68.75,68.87,20344.0,68.75,69.1,68.75,68.87,20344.0
2017-07-05 11:00:00,68.87,69.15,68.69,69.15,6331.0,68.87,69.15,68.69,69.15,6331.0
2017-07-05 11:30:00,69.12,69.31,68.95,69.3,15836.0,69.12,69.31,68.95,69.3,15836.0
2017-07-05 12:00:00,69.28,69.44,69.06,69.06,27618.0,69.28,69.44,69.06,69.06,27618.0
2017-07-05 12:30:00,69.06,69.17,68.96,69.17,12154.0,69.06,69.17,68.96,69.17,12154.0
2017-07-05 13:00:00,69.13,69.5,69.13,69.43,6144.0,69.13,69.5,69.13,69.43,6144.0
2017-07-05 13:30:00,69.42,69.43,69.12,69.15,6083.0,69.42,69.43,69.12,69.15,6083.0
2017-07-05 14:00:00,69.15,69.32,69.09,69.31,7327.0,69.15,69.32,69.09,69.31,7327.0
2017-07-05 14:30:00,69.3,69.41,69.17,69.22,9755.0,69.3,69.41,69.17,69.22,9755.0
2017-07-05 15:00:00,69.21,69.23,69.06,69.18,16177.0,69.21,69.23,69.06,69.18,16177.0
2017-07-05 15:30:00,69.19,69.33,69.04,69.27,70326.0,69.19,69.33,69.04,69.27,70326.0
2017-07-06 09:30:00,68.6,68.94,68.43,68.94,9417.0,68.6,68.94,68.43,68.94,9417.0
2017-07-06 10:00:00,68.81,68.95,68.68,68.72,9155.0,68.81,68.95,68.68,68.72,9155.0
2017-07-06 10:30:00,68.72,68.96,68.68,68.84,7900.0,68.72,68.96,68.68,68.84,7900.0
2017-07-06 11:00:00,68.76,69.17,68.75,69.17,7953.0,68.76,69.17,68.75,69.17,7953.0
2017-07-06 11:30:00,69.18,69.27,68.93,69.08,11100.0,69.18,69.27,68.93,69.08,11100.0
2017-07-06 12:00:00,69.08,69.5,69.07,69.48,33791.0,69.08,69.5,69.07,69.48,33791.0
2017-07-06 12:30:00,69.43,69.78,69.43,69.63,15710.0,69.43,69.78,69.43,69.63,15710.0
2017-07-06 13:00:00,69.6,69.74,69.57,69.74,13889.0,69.6,69.74,69.57,69.74,13889.0
2017-07-06 13:30:00,69.73,69.97,69.64,69.72,26507.0,69.73,69.97,69.64,69.72,26507.0
2017-07-06 14:00:00,69.69,69.77,69.63,69.75,11654.0,69.69,69.77,69.63,69.75,11654.0
2017-07-06 14:30:00,69.73,69.8,69.68,69.77,21406.0,69.73,69.8,69.68,69.77,21406.0
2017-07-06 15:00:00,69.73,69.79,69.58,69.58,33093.0,69.73,69.79,69.58,69.58,33093.0
2017-07-06 15:30:00,69.59,69.66,69.52,69.62,105224.0,69.59,69.66,69.52,69.62,105224.0
2017-07-07 09:30:00,70.0,71.12,69.74,71.05,77033.0,70.0,71.12,69.74,71.05,77033.0
2017-07-07 10:00:00,71.05,71.22,70.58,70.87,49027.0,71.05,71.22,70.58,70.87,49027.0
2017-07-07 10:30:00,70.91,70.93,70.12,70.22,161073.0,70.91,70.93,70.12,70.22,161073.0
2017-07-07 11:00:00,70.22,70.29,70.0,70.17,163095.0,70.22,70.29,70.0,70.17,163095.0
2017-07-07 11:30:00,70.2,70.65,70.19,70.56,19788.0,70.2,70.65,70.19,70.56,19788.0
2017-07-07 12:00:00,70.5,70.52,70.37,70.42,10300.0,70.5,70.52,70.37,70.42,10300.0
2017-07-07 12:30:00,70.45,70.46,70.3,70.44,11055.0,70.45,70.46,70.3,70.44,11055.0
2017-07-07 13:00:00,70.44,70.61,70.44,70.55,10263.0,70.44,70.61,70.44,70.55,10263.0
2017-07-07 13:30:00,70.55,70.58,70.45,70.55,12121.0,70.55,70.58,70.45,70.55,12121.0
2017-07-07 14:00:00,70.54,70.66,70.46,70.53,20981.0,70.54,70.66,70.46,70.53,20981.0
2017-07-07 14:30:00,70.53,70.56,70.33,70.41,15721.0,70.53,70.56,70.33,70.41,15721.0
2017-07-07 15:00:00,70.4,70.62,70.37,70.55,20514.0,70.4,70.62,70.37,70.55,20514.0
2017-07-07 15:30:00,70.55,70.61,70.46,70.51,84307.0,70.55,70.61,70.46,70.51,84307.0
2017-07-10 09:30:00,70.55,70.58,70.04,70.18,10227.0,70.55,70.58,70.04,70.18,10227.0
2017-07-10 10:00:00,70.26,70.38,70.05,70.17,17600.0,70.26,70.38,70.05,70.17,17600.0
2017-07-10 10:30:00,70.19,70.29,69.71,69.96,22895.0,70.19,70.29,69.71,69.96,22895.0
2017-07-10 11:00:00,70.0,70.0,69.58,69.58,38116.0,70.0,70.0,69.58,69.58,38116.0
2017-07-10 11:30:00,69.56,69.82,69.47,69.76,12497.0,69.56,69.82,69.47,69.76,12497.0
2017-07-10 12:00:00,69.79,69.88,69.74,69.81,15653.0,69.79,69.88,69.74,69.81,15653.0
2017-07-10 12:30:00,69.79,69.79,69.54,69.65,13182.0,69.79,69.79,69.54,69.65,13182.0
2017-07-10 13:00:00,69.6,69.7,69.55,69.55,9339.0,69.6,69.7,69.55,69.55,9339.0
2017-07-10 13:30:00,69.53,69.61,69.39,69.48,20503.0,69.53,69.61,69.39,69.48,20503.0
2017-07-10 14:00:00,69.48,69.52,69.35,69.35,18322.0,69.48,69.52,69.35,69.35,18322.0
2017-07-10 14:30:00,69.39,69.51,69.36,69.47,19010.0,69.39,69.51,69.36,69.47,19010.0
2017-07-10 15:00:00,69.48,69.51,69.21,69.47,20751.0,69.48,69.51,69.21,69.47,20751.0
2017-07-10 15:30:00,69.5,69.52,69.32,69.37,92135.0,69.5,69.52,69.32,69.37,92135.0
2017-07-11 09:30:00,69.27,69.86,69.13,69.8,11317.0,69.27,69.86,69.13,69.8,11317.0
2017-07-11 10:00:00,69.85,69.93,69.5,69.7,10857.0,69.85,69.93,69.5,69.7,10857.0
2017-07-11 10:30:00,69.71,69.72,69.38,69.49,14904.0,69.71,69.72,69.38,69.49,14904.0
2017-07-11 11:00:00,69.5,69.53,68.96,69.09,13419.0,69.5,69.53,68.96,69.09,13419.0
2017-07-11 11:30:00,69.18,69.52,69.12,69.42,32453.0,69.18,69.52,69.12,69.42,32453.0
2017-07-11 12:00:00,69.48,69.53,69.19,69.46,18027.0,69.48,69.53,69.19,69.46,18027.0
2017-07-11 12:30:00,69.52,69.53,69.39,69.39,12283.0,69.52,69.53,69.39,69.39,12283.0
2017-07-11 13:00:00,69.45,69.51,69.41,69.41,13535.0,69.45,69.51,69.41,69.41,13535.0
2017-07-11 13:30:00,69.4,69.5,69.31,69.48,6783.0,69.4,69.5,69.31,69.48,6783.0
2017-07-11 14:00:00,69.49,69.53,69.39,69.44,8243.0,69.49,69.53,69.39,69.44,8243.0
2017-07-11 14:30:00,69.45,69.49,69.4,69.46,10201.0,69.45,69.49,69.4,69.46,10201.0
2017-07-11 15:00:00,69.5,69.54,69.46,69.51,23574.0,69.5,69.54,69.46,69.51,23574.0
2017-07-11 15:30:00,69.52,69.62,69.46,69.59,59725.0,69.52,69.62,69.46,69.59,59725.0
2017-07-12 09:30:00,70.05,70.82,69.96,70.42,12142.0,70.05,70.82,69.96,70.42,12142.0
2017-07-12 10:00:00,70.41,70.68,70.3,70.42,15168.0,70.41,70.68,70.3,70.42,15168.0
2017-07-12 10:30:00,70.42,70.49,70.25,70.3,10688.0,70.42,70.49,70.25,70.3,10688.0
2017-07-12 11:00:00,70.36,70.56,70.34,70.5,7901.0,70.36,70.56,70.34,70.5,7901.0
2017-07-12 11:30:00,70.52,70.52,70.39,70.48,5898.0,70.52,70.52,70.39,70.48,5898.0
2017-07-12 12:00:00,70.5,70.51,70.36,70.41,8378.0,70.5,70.51,70.36,70.41,8378.0
2017-07-12 12:30:00,70.4,70.41,70.23,70.23,3126.0,70.4,70.41,70.23,70.23,3126.0
2017-07-12 13:00:00,70.24,70.26,69.91,70.02,13927.0,70.24,70.26,69.91,70.02,13927.0
2017-07-12 13:30:00,70.02,70.28,70.02,70.22,5283.0,70.02,70.28,70.02,70.22,5283.0
2017-07-12 14:00:00,70.23,70.5,70.23,70.48,9346.0,70.23,70.5,70.23,70.48,9346.0
2017-07-12 14:30:00,70.46,70.66,70.46,70.6,9609.0,70.46,70.66,70.46,70.6,9609.0
2017-07-12 15:00:00,70.63,70.63,70.5,70.52,9399.0,70.63,70.63,70.5,70.52,9399.0
2017-07-12 15:30:00,70.55,70.68,70.51,70.63,19838.0,70.55,70.68,70.51,70.63,19838.0
2017-07-13 09:30:00,70.62,70.74,70.35,70.65,9604.0,70.62,70.74,70.35,70.65,9604.0
2017-07-13 10:00:00,70.66,70.66,70.22,70.27,10402.0,70.66,70.66,70.22,70.27,10402.0
2017-07-13 10:30:00,70.21,70.31,69.94,70.31,17627.0,70.21,70.31,69.94,70.31,17627.0
2017-07-13 11:00:00,70.31,70.47,70.18,70.18,13290.0,70.31,70.47,70.18,70.18,13290.0
2017-07-13 11:30:00,70.22,70.33,70.03,70.23,11307.0,70.22,70.33,70.03,70.23,11307.0
2017-07-13 12:00:00,70.22,70.34,70.22,70.31,8671.0,70.22,70.34,70.22,70.31,8671.0
2017-07-13 12:30:00,70.3,70.3,70.1,70.13,5259.0,70.3,70.3,70.1,70.13,5259.0
2017-07-13 13:00:00,70.14,70.16,69.89,69.92,12000.0,70.14,70.16,69.89,69.92,12000.0
2017-07-13 13:30:00,69.95,69.97,69.63,69.79,9766.0,69.95,69.97,69.63,69.79,9766.0
2017-07-13 14:00:00,69.91,69.97,69.76,69.94,8236.0,69.91,69.97,69.76,69.94,8236.0
2017-07-13 14:30:00,69.91,70.05,69.9,69.94,25075.0,69.91,70.05,69.9,69.94,25075.0
2017-07-13 15:00:00,69.92,70.0,69.82,69.83,15498.0,69.92,70.0,69.82,69.83,15498.0
2017-07-13 15:30:00,69.83,69.94,69.81,69.92,32787.0,69.83,69.94,69.81,69.92,32787.0
2017-07-14 09:30:00,69.95,70.02,69.69,69.83,26227.0,69.95,70.02,69.69,69.83,26227.0
2017-07-14 10:00:00,69.82,69.95,69.35,69.48,106496.0,69.82,69.95,69.35,69.48,106496.0
2017-07-14 10:30:00,69.5,69.7,69.43,69.7,8700.0,69.5,69.7,69.43,69.7,8700.0
2017-07-14 11:00:00,69.66,69.75,69.6,69.72,11589.0,69.66,69.75,69.6,69.72,11589.0
2017-07-14 11:30:00,69.69,69.74,69.52,69.65,5620.0,69.69,69.74,69.52,69.65,5620.0
2017-07-14 12:00:00,69.64,69.71,69.64,69.71,9696.0,69.64,69.71,69.64,69.71,9696.0
2017-07-14 12:30:00,69.7,69.97,69.7,69.93,9621.0,69.7,69.97,69.7,69.93,9621.0
2017-07-14 13:00:00,69.92,69.95,69.79,69.87,48600.0,69.92,69.95,69.79,69.87,48600.0
2017-07-14 13:30:00,69.85,70.1,69.85,70.09,13853.0,69.85,70.1,69.85,70.09,13853.0
2017-07-14 14:00:00,70.09,70.09,69.92,69.95,8959.0,70.09,70.09,69.92,69.95,8959.0
2017-07-14 14:30:00,69.95,70.18,69.95,70.12,28321.0,69.95,70.18,69.95,70.12,28321.0
2017-07-14 15:00:00,70.12,70.34,70.12,70.33,23664.0,70.12,70.34,70.12,70.33,23664.0
2017-07-14 15:30:00,70.31,70.48,70.27,70.43,35165.0,70.31,70.48,70.27,70.43,35165.0
2017-07-17 09:30:00,70.39,70.65,70.24,70.65,39255.0,70.39,70.65,70.24,70.65,39255.0
2017-07-17 10:00:00,70.61,70.73,70.31,70.57,6910.0,70.61,70.73,70.31,70.57,6910.0
2017-07-17 10:30:00,70.54,70.54,70.39,70.48,2416.0,70.54,70.54,70.39,70.48,2416.0
2017-07-17 11:00:00,70.47,70.49,70.3,70.32,3200.0,70.47,70.49,70.3,70.32,3200.0
2017-07-17 11:30:00,70.42,70.45,70.26,70.42,2482.0,70.42,70.45,70.26,70.42,2482.0
2017-07-17 12:00:00,70.39,70.61,70.36,70.55,4943.0,70.39,70.61,70.36,70.55,4943.0
2017-07-17 12:30:00,70.6,70.76,70.59,70.76,3403.0,70.6,70.76,70.59,70.76,3403.0
2017-07-17 13:00:00,70.84,70.94,70.71,70.82,3929.0,70.84,70.94,70.71,70.82,3929.0
2017-07-17 13:30:00,70.89,70.92,70.66,70.78,2810.0,70.89,70.92,70.66,70.78,2810.0
2017-07-17 14:00:00,70.78,70.9,70.77,70.86,7400.0,70.78,70.9,70.77,70.86,7400.0
2017-07-17 14:30:00,70.91,70.99,70.84,70.94,10735.0,70.91,70.99,70.84,70.94,10735.0
2017-07-17 15:00:00,70.96,70.96,70.92,70.95,14535.0,70.96,70.96,70.92,70.95,14535.0
2017-07-17 15:30:00,70.96,71.02,70.89,70.96,44232.0,70.96,71.02,70.89,70.96,44232.0
2017-07-18 09:30:00,70.88,71.06,70.32,70.84,9769.0,70.88,71.06,70.32,70.84,9769.0
2017-07-18 10:00:00,70.89,71.08,70.84,71.06,2800.0,70.89,71.08,70.84,71.06,2800.0
2017-07-18 10:30:00,71.08,71.13,70.87,71.13,36243.0,71.08,71.13,70.87,71.13,36243.0
2017-07-18 11:00:00,71.13,71.17,70.85,70.85,28998.0,71.13,71.17,70.85,70.85,28998.0
2017-07-18 11:30:00,70.85,70.96,70.84,70.88,14044.0,70.85,70.96,70.84,70.88,14044.0
2017-07-18 12:00:00,70.88,70.94,70.73,70.81,37149.0,70.88,70.94,70.73,70.81,37149.0
2017-07-18 12:30:00,70.83,70.83,70.75,70.82,9702.0,70.83,70.83,70.75,70.82,9702.0
2017-07-18 13:00:00,70.8,70.87,70.78,70.82,7476.0,70.8,70.87,70.78,70.82,7476.0
2017-07-18 13:30:00,70.86,70.87,70.77,70.81,8710.0,70.86,70.87,70.77,70.81,8710.0
2017-07-18 14:00:00,70.8,70.85,70.53,70.58,22735.0,70.8,70.85,70.53,70.58,22735.0
2017-07-18 14:30:00,70.59,70.73,70.59,70.68,11300.0,70.59,70.73,70.59,70.68,11300.0
2017-07-18 15:00:00,70.68,70.78,70.61,70.7,24826.0,70.68,70.78,70.61,70.7,24826.0
2017-07-18 15:30:00,70.67,70.73,70.51,70.59,41157.0,70.67,70.73,70.51,70.59,41157.0
2017-07-19 09:30:00,70.88,71.07,70.77,70.86,7422.0,70.88,71.07,70.77,70.86,7422.0
2017-07-19 10:00:00,70.87,71.17,70.87,71.17,60575.0,70.87,71.17,70.87,71.17,60575.0
2017-07-19 10:30:00,71.17,71.24,71.09,71.13,48315.0,71.17,71.24,71.09,71.13,48315.0
2017-07-19 11:00:00,71.14,71.31,71.07,71.31,5115.0,71.14,71.31,71.07,71.31,5115.0
2017-07-19 11:30:00,71.24,71.52,71.24,71.51,7678.0,71.24,71.52,71.24,71.51,7678.0
2017-07-19 12:00:00,71.52,71.7,71.46,71.55,11782.0,71.52,71.7,71.46,71.55,11782.0
2017-07-19 12:30:00,71.55,71.6,71.46,71.52,7478.0,71.55,71.6,71.46,71.52,7478.0
2017-07-19 13:00:00,71.55,71.57,71.44,71.49,6540.0,71.55,71.57,71.44,71.49,6540.0
2017-07-19 13:30:00,71.49,71.5,71.17,71.28,48285.0,71.49,71.5,71.17,71.28,48285.0
2017-07-19 14:00:00,71.3,71.36,71.12,71.12,24428.0,71.3,71.36,71.12,71.12,24428.0
2017-07-19 14:30:00,71.08,71.15,71.04,71.13,11045.0,71.08,71.15,71.04,71.13,11045.0
2017-07-19 15:00:00,71.13,71.31,71.13,71.31,10536.0,71.13,71.31,71.13,71.31,10536.0
2017-07-19 15:30:00,71.3,71.3,71.02,71.1,42632.0,71.3,71.3,71.02,71.1,42632.0
2017-07-20 09:30:00,71.16,71.29,71.08,71.23,2297.0,71.16,71.29,71.08,71.23,2297.0
2017-07-20 10:00:00,71.28,71.32,70.99,71.17,5000.0,71.28,71.32,70.99,71.17,5000.0
2017-07-20 10:30:00,71.14,71.14,70.86,70.99,7267.0,71.14,71.14,70.86,70.99,7267.0
2017-07-20 11:00:00,71.0,71.35,71.0,71.28,8242.0,71.0,71.35,71.0,71.28,8242.0
2017-07-20 11:30:00,71.27,71.47,71.23,71.24,10210.0,71.27,71.47,71.23,71.24,10210.0
2017-07-20 12:00:00,71.2,71.41,71.2,71.41,2500.0,71.2,71.41,71.2,71.41,2500.0
2017-07-20 12:30:00,71.35,71.36,71.24,71.24,2600.0,71.35,71.36,71.24,71.24,2600.0
2017-07-20 13:00:00,71.3,71.3,71.08,71.2,2795.0,71.3,71.3,71.08,71.2,2795.0
2017-07-20 13:30:00,71.22,71.31,71.18,71.27,3582.0,71.22,71.31,71.18,71.27,3582.0
2017-07-20 14:00:00,71.28,71.38,71.18,71.21,5435.0,71.28,71.38,71.18,71.21,5435.0
2017-07-20 14:30:00,71.18,71.18,71.0,71.04,6090.0,71.18,71.18,71.0,71.04,6090.0
2017-07-20 15:00:00,71.04,71.31,71.04,71.28,26318.0,71.04,71.31,71.04,71.28,26318.0
2017-07-20 15:30:00,71.27,71.39,71.24,71.38,23531.0,71.27,71.39,71.24,71.38,23531.0
2017-07-21 09:30:00,71.12,71.12,70.8,70.96,13153.0,71.12,71.12,70.8,70.96,13153.0
2017-07-21 10:00:00,70.98,71.07,70.93,70.93,8410.0,70.98,71.07,70.93,70.93,8410.0
2017-07-21 10:30:00,70.97,71.09,70.84,70.86,4406.0,70.97,71.09,70.84,70.86,4406.0
2017-07-21 11:00:00,70.86,71.13,70.83,71.13,33893.0,70.86,71.13,70.83,71.13,33893.0
2017-07-21 11:30:00,71.14,71.29,71.12,71.29,3666.0,71.14,71.29,71.12,71.29,3666.0
2017-07-21 12:00:00,71.36,71.46,71.28,71.46,10801.0,71.36,71.46,71.28,71.46,10801.0
2017-07-21 12:30:00,71.48,71.5,71.4,71.44,2600.0,71.48,71.5,71.4,71.44,2600.0
2017-07-21 13:00:00,71.46,71.5,71.31,71.31,3814.0,71.46,71.5,71.31,71.31,3814.0
2017-07-21 13:30:00,71.28,71.31,71.24,71.28,6805.0,71.28,71.31,71.24,71.28,6805.0
2017-07-21 14:00:00,71.24,71.26,71.04,71.1,5165.0,71.24,71.26,71.04,71.1,5165.0
2017-07-21 14:30:00,71.09,71.14,71.04,71.06,3270.0,71.09,71.14,71.04,71.06,3270.0
2017-07-21 15:00:00,71.04,71.1,70.89,70.94,9739.0,71.04,71.1,70.89,70.94,9739.0
2017-07-21 15:30:00,70.93,71.09,70.91,71.05,25539.0,70.93,71.09,70.91,71.05,25539.0
2017-07-24 09:30:00,71.16,71.29,70.94,71.15,3634.0,71.16,71.29,70.94,71.15,3634.0
2017-07-24 10:00:00,71.17,71.41,71.14,71.41,4761.0,71.17,71.41,71.14,71.41,4761.0
2017-07-24 10:30:00,71.44,71.44,71.07,71.24,3200.0,71.44,71.44,71.07,71.24,3200.0
2017-07-24 11:00:00,71.29,71.46,71.25,71.46,7540.0,71.29,71.46,71.25,71.46,7540.0
2017-07-24 11:30:00,71.44,71.78,71.44,71.71,9319.0,71.44,71.78,71.44,71.71,9319.0
2017-07-24 12:00:00,71.71,71.84,71.7,71.79,6790.0,71.71,71.84,71.7,71.79,6790.0
2017-07-24 12:30:00,71.76,71.96,71.75,71.93,5010.0,71.76,71.96,71.75,71.93,5010.0
2017-07-24 13:00:00,71.93,71.98,71.82,71.9,5600.0,71.93,71.98,71.82,71.9,5600.0
2017-07-24 13:30:00,71.91,72.02,71.89,72.01,5825.0,71.91,72.02,71.89,72.01,5825.0
2017-07-24 14:00:00,71.97,72.13,71.97,72.09,8116.0,71.97,72.13,71.97,72.09,8116.0
2017-07-24 14:30:00,72.09,72.17,72.06,72.06,6918.0,72.09,72.17,72.06,72.06,6918.0
2017-07-24 15:00:00,72.06,72.11,72.01,72.1,10083.0,72.06,72.11,72.01,72.1,10083.0
2017-07-24 15:30:00,72.11,72.34,72.09,72.16,141939.0,72.11,72.34,72.09,72.16,141939.0
2017-07-25 09:30:00,72.16,72.44,71.56,72.44,9745.0,72.16,72.44,71.56,72.44,9745.0
2017-07-25 10:00:00,72.42,72.64,72.42,72.62,12583.0,72.42,72.64,72.42,72.62,12583.0
2017-07-25 10:30:00,72.62,72.7,72.57,72.63,7357.0,72.62,72.7,72.57,72.63,7357.0
2017-07-25 11:00:00,72.62,72.74,72.61,72.68,6086.0,72.62,72.74,72.61,72.68,6086.0
2017-07-25 11:30:00,72.67,72.76,72.63,72.76,9602.0,72.67,72.76,72.63,72.76,9602.0
2017-07-25 12:00:00,72.73,72.75,72.39,72.39,3205.0,72.73,72.75,72.39,72.39,3205.0
2017-07-25 12:30:00,72.42,72.6,72.42,72.6,2750.0,72.42,72.6,72.42,72.6,2750.0
2017-07-25 13:00:00,72.6,72.65,72.53,72.65,4200.0,72.6,72.65,72.53,72.65,4200.0
2017-07-25 13:30:00,72.65,72.72,72.61,72.7,3300.0,72.65,72.72,72.61,72.7,3300.0
2017-07-25 14:00:00,72.66,72.91,72.65,72.87,66025.0,72.66,72.91,72.65,72.87,66025.0
2017-07-25 14:30:00,72.9,72.99,72.73,72.79,9923.0,72.9,72.99,72.73,72.79,9923.0
2017-07-25 15:00:00,72.78,72.89,72.73,72.78,8268.0,72.78,72.89,72.73,72.78,8268.0
2017-07-25 15:30:00,72.76,72.77,72.57,72.64,40432.0,72.76,72.77,72.57,72.64,40432.0
2017-07-26 09:30:00,72.79,72.98,72.61,72.83,4476.0,72.79,72.98,72.61,72.83,4476.0
2017-07-26 10:00:00,72.88,72.88,72.69,72.75,2171.0,72.88,72.88,72.69,72.75,2171.0
2017-07-26 10:30:00,72.72,72.78,72.64,72.67,2790.0,72.72,72.78,72.64,72.67,2790.0
2017-07-26 11:00:00,72.65,72.84,72.56,72.64,15650.0,72.65,72.84,72.56,72.64,15650.0
2017-07-26 11:30:00,72.65,72.73,72.62,72.68,8109.0,72.65,72.73,72.62,72.68,8109.0
2017-07-26 12:00:00,72.66,72.88,72.66,72.83,4859.0,72.66,72.88,72.66,72.83,4859.0
2017-07-26 12:30:00,72.81,72.87,72.7,72.76,5828.0,72.81,72.87,72.7,72.76,5828.0
2017-07-26 13:00:00,72.78,72.83,72.7,72.72,9141.0,72.78,72.83,72.7,72.72,9141.0
2017-07-26 13:30:00,72.71,72.85,72.71,72.74,5032.0,72.71,72.85,72.71,72.74,5032.0
2017-07-26 14:00:00,72.72,72.85,72.72,72.75,7407.0,72.72,72.85,72.72,72.75,7407.0
2017-07-26 14:30:00,72.72,72.72,72.57,72.61,5900.0,72.72,72.72,72.57,72.61,5900.0
2017-07-26 15:00:00,72.62,72.8,72.57,72.74,8910.0,72.62,72.8,72.57,72.74,8910.0
2017-07-26 15:30:00,72.73,72.9,72.73,72.81,23918.0,72.73,72.9,72.73,72.81,23918.0
2017-07-27 09:30:00,73.0,73.36,72.93,73.05,6822.0,73.0,73.36,72.93,73.05,6822.0
2017-07-27 10:00:00,72.93,73.0,72.76,72.9,6008.0,72.93,73.0,72.76,72.9,6008.0
2017-07-27 10:30:00,72.81,73.16,72.81,72.9,4200.0,72.81,73.16,72.81,72.9,4200.0
2017-07-27 11:00:00,72.96,73.02,72.82,72.94,27555.0,72.96,73.02,72.82,72.94,27555.0
2017-07-27 11:30:00,72.94,73.09,72.82,72.82,11142.0,72.94,73.09,72.82,72.82,11142.0
2017-07-27 12:00:00,72.81,72.81,72.47,72.48,9685.0,72.81,72.81,72.47,72.48,9685.0
2017-07-27 12:30:00,72.42,72.44,71.5,71.66,33810.0,72.42,72.44,71.5,71.66,33810.0
2017-07-27 13:00:00,71.69,71.8,70.76,70.96,18322.0,71.69,71.8,70.76,70.96,18322.0
2017-07-27 13:30:00,70.88,71.69,70.87,71.58,19815.0,70.88,71.69,70.87,71.58,19815.0
2017-07-27 14:00:00,71.58,71.65,71.25,71.37,22671.0,71.58,71.65,71.25,71.37,22671.0
2017-07-27 14:30:00,71.42,71.55,71.02,71.2,25475.0,71.42,71.55,71.02,71.2,25475.0
2017-07-27 15:00:00,71.19,71.28,70.94,71.12,27999.0,71.19,71.28,70.94,71.12,27999.0
2017-07-27 15:30:00,71.06,71.59,71.04,71.56,69292.0,71.06,71.59,71.04,71.56,69292.0
2017-07-28 09:30:00,71.35,71.81,71.18,71.69,15972.0,71.35,71.81,71.18,71.69,15972.0
2017-07-28 10:00:00,71.68,71.89,71.5,71.59,11300.0,71.68,71.89,71.5,71.59,11300.0
2017-07-28 10:30:00,71.6,71.8,71.32,71.73,9358.0,71.6,71.8,71.32,71.73,9358.0
2017-07-28 11:00:00,71.81,72.23,71.81,72.11,18523.0,71.81,72.23,71.81,72.11,18523.0
2017-07-28 11:30:00,72.11,72.15,71.9,72.14,15084.0,72.11,72.15,71.9,72.14,15084.0
2017-07-28 12:00:00,72.09,72.26,72.04,72.26,10500.0,72.09,72.26,72.04,72.26,10500.0
2017-07-28 12:30:00,72.26,72.47,72.26,72.39,12322.0,72.26,72.47,72.26,72.39,12322.0
2017-07-28 13:00:00,72.4,72.44,72.07,72.2,21098.0,72.4,72.44,72.07,72.2,21098.0
2017-07-28 13:30:00,72.23,72.53,72.23,72.48,9419.0,72.23,72.53,72.23,72.48,9419.0
2017-07-28 14:00:00,72.47,72.51,72.28,72.38,9900.0,72.47,72.51,72.28,72.38,9900.0
2017-07-28 14:30:00,72.36,72.38,72.12,72.15,16061.0,72.36,72.38,72.12,72.15,16061.0
2017-07-28 15:00:00,72.16,72.17,71.92,72.01,13967.0,72.16,72.17,71.92,72.01,13967.0
2017-07-28 15:30:00,72.01,72.01,71.82,71.88,30112.0,72.01,72.01,71.82,71.88,30112.0
2017-07-31 09:30:00,72.2,72.48,71.66,71.71,127955.0,72.2,72.48,71.66,71.71,127955.0
2017-07-31 10:00:00,71.64,71.64,71.27,71.47,11197.0,71.64,71.64,71.27,71.47,11197.0
2017-07-31 10:30:00,71.41,71.42,70.99,71.27,21039.0,71.41,71.42,70.99,71.27,21039.0
2017-07-31 11:00:00,71.31,71.35,71.16,71.24,10206.0,71.31,71.35,71.16,71.24,10206.0
2017-07-31 11:30:00,71.3,71.49,71.19,71.47,5740.0,71.3,71.49,71.19,71.47,5740.0
2017-07-31 12:00:00,71.51,71.68,71.31,71.68,10866.0,71.51,71.68,71.31,71.68,10866.0
2017-07-31 12:30:00,71.67,71.74,71.59,71.62,3700.0,71.67,71.74,71.59,71.62,3700.0
2017-07-31 13:00:00,71.62,71.89,71.57,71.76,6100.0,71.62,71.89,71.57,71.76,6100.0
2017-07-31 13:30:00,71.74,71.98,71.64,71.75,6667.0,71.74,71.98,71.64,71.75,6667.0
2017-07-31 14:00:00,71.78,72.05,71.73,71.96,6962.0,71.78,72.05,71.73,71.96,6962.0
2017-07-31 14:30:00,71.95,72.16,71.95,72.13,15236.0,71.95,72.16,71.95,72.13,15236.0
2017-07-31 15:00:00,72.15,72.34,72.14,72.34,13163.0,72.15,72.34,72.14,72.34,13163.0
2017-07-31 15:30:00,72.35,72.41,72.12,72.15,40023.0,72.35,72.41,72.12,72.15,40023.0
2017-08-01 09:30:00,72.42,72.44,72.0,72.13,10808.0,72.42,72.44,72.0,72.13,10808.0
2017-08-01 10:00:00,72.18,72.27,71.99,72.11,14720.0,72.18,72.27,71.99,72.11,14720.0
2017-08-01 10:30:00,72.11,72.35,72.1,72.25,22069.0,72.11,72.35,72.1,72.25,22069.0
2017-08-01 11:00:00,72.19,72.28,72.12,72.25,12240.0,72.19,72.28,72.12,72.25,12240.0
2017-08-01 11:30:00,72.25,72.48,72.22,72.47,7711.0,72.25,72.48,72.22,72.47,7711.0
2017-08-01 12:00:00,72.47,72.47,72.25,72.44,11049.0,72.47,72.47,72.25,72.44,11049.0
2017-08-01 12:30:00,72.45,72.63,72.42,72.63,7240.0,72.45,72.63,72.42,72.63,7240.0
2017-08-01 13:00:00,72.62,72.62,72.41,72.42,15878.0,72.62,72.62,72.41,72.42,15878.0
2017-08-01 13:30:00,72.43,72.5,72.39,72.4,10772.0,72.43,72.5,72.39,72.4,10772.0
2017-08-01 14:00:00,72.4,72.4,72.21,72.22,7855.0,72.4,72.4,72.21,72.22,7855.0
2017-08-01 14:30:00,72.22,72.59,72.22,72.34,26933.0,72.22,72.59,72.22,72.34,26933.0
2017-08-01 15:00:00,72.4,72.78,72.36,72.73,17038.0,72.4,72.78,72.36,72.73,17038.0
2017-08-01 15:30:00,72.72,72.78,72.69,72.76,34934.0,72.72,72.78,72.69,72.76,34934.0
2017-08-02 09:30:00,72.84,72.84,71.97,72.03,23047.0,72.84,72.84,71.97,72.03,23047.0
2017-08-02 10:00:00,72.1,72.17,71.42,71.54,11121.0,72.1,72.17,71.42,71.54,11121.0
2017-08-02 10:30:00,71.65,71.78,71.11,71.22,13332.0,71.65,71.78,71.11,71.22,13332.0
2017-08-02 11:00:00,71.03,71.12,70.52,71.02,24654.0,71.03,71.12,70.52,71.02,24654.0
2017-08-02 11:30:00,70.99,71.02,70.77,70.91,33471.0,70.99,71.02,70.77,70.91,33471.0
2017-08-02 12:00:00,70.91,70.98,70.83,70.83,9253.0,70.91,70.98,70.83,70.83,9253.0
2017-08-02 12:30:00,70.83,71.29,70.83,71.05,37088.0,70.83,71.29,70.83,71.05,37088.0
2017-08-02 13:00:00,71.08,71.08,70.9,70.9,28625.0,71.08,71.08,70.9,70.9,28625.0
2017-08-02 13:30:00,70.86,71.14,70.77,71.09,26471.0,70.86,71.14,70.77,71.09,26471.0
2017-08-02 14:00:00,71.11,71.16,70.84,71.02,32918.0,71.11,71.16,70.84,71.02,32918.0
2017-08-02 14:30:00,71.03,71.12,70.91,70.95,12606.0,71.03,71.12,70.91,70.95,12606.0
2017-08-02 15:00:00,70.94,71.09,70.93,71.08,31978.0,70.94,71.09,70.93,71.08,31978.0
2017-08-02 15:30:00,71.08,71.08,70.8,70.83,71774.0,71.08,71.08,70.8,70.83,71774.0
2017-08-03 09:30:00,71.22,71.31,70.79,70.88,10713.0,71.22,71.31,70.79,70.88,10713.0
2017-08-03 10:00:00,70.9,71.1,70.84,71.08,16382.0,70.9,71.1,70.84,71.08,16382.0
2017-08-03 10:30:00,71.05,71.13,70.8,70.82,8639.0,71.05,71.13,70.8,70.82,8639.0
2017-08-03 11:00:00,70.74,71.01,70.68,71.01,28772.0,70.74,71.01,70.68,71.01,28772.0
2017-08-03 11:30:00,70.94,71.08,70.88,71.0,10000.0,70.94,71.08,70.88,71.0,10000.0
2017-08-03 12:00:00,71.05,71.26,71.02,71.25,4503.0,71.05,71.26,71.02,71.25,4503.0
2017-08-03 12:30:00,71.25,71.28,71.18,71.19,3487.0,71.25,71.28,71.18,71.19,3487.0
2017-08-03 13:00:00,71.18,71.21,70.96,71.0,4969.0,71.18,71.21,70.96,71.0,4969.0
2017-08-03 13:30:00,71.01,71.28,70.97,71.21,6050.0,71.01,71.28,70.97,71.21,6050.0
2017-08-03 14:00:00,71.22,71.43,71.22,71.43,15661.0,71.22,71.43,71.22,71.43,15661.0
2017-08-03 14:30:00,71.41,71.48,71.33,71.33,8303.0,71.41,71.48,71.33,71.33,8303.0
2017-08-03 15:00:00,71.35,71.49,71.34,71.45,11945.0,71.35,71.49,71.34,71.45,11945.0
2017-08-03 15:30:00,71.43,71.43,71.21,71.29,83993.0,71.43,71.43,71.21,71.29,83993.0
2017-08-04 09:30:00,71.48,71.6,71.2,71.2,12375.0,71.48,71.6,71.2,71.2,12375.0
2017-08-04 10:00:00,71.32,71.36,71.12,71.31,7208.0,71.32,71.36,71.12,71.31,7208.0
2017-08-04 10:30:00,71.34,71.42,71.29,71.4,7963.0,71.34,71.42,71.29,71.4,7963.0
2017-08-04 11:00:00,71.42,71.47,71.29,71.32,6408.0,71.42,71.47,71.29,71.32,6408.0
2017-08-04 11:30:00,71.36,71.42,71.31,71.34,7323.0,71.36,71.42,71.31,71.34,7323.0
2017-08-04 12:00:00,71.36,71.38,71.04,71.05,3897.0,71.36,71.38,71.04,71.05,3897.0
2017-08-04 12:30:00,71.04,71.22,70.96,71.21,6491.0,71.04,71.22,70.96,71.21,6491.0
2017-08-04 13:00:00,71.21,71.21,71.06,71.09,4500.0,71.21,71.21,71.06,71.09,4500.0
2017-08-04 13:30:00,71.1,71.16,71.07,71.08,5002.0,71.1,71.16,71.07,71.08,5002.0
2017-08-04 14:00:00,71.08,71.11,70.93,70.93,4910.0,71.08,71.11,70.93,70.93,4910.0
2017-08-04 14:30:00,70.94,70.97,70.88,70.88,4763.0,70.94,70.97,70.88,70.88,4763.0
2017-08-04 15:00:00,70.86,70.91,70.83,70.84,9512.0,70.86,70.91,70.83,70.84,9512.0
2017-08-04 15:30:00,70.85,71.04,70.79,71.04,43419.0,70.85,71.04,70.79,71.04,43419.0
2017-08-07 09:30:00,70.94,71.07,70.68,70.9,16652.0,70.94,71.07,70.68,70.9,16652.0
2017-08-07 10:00:00,70.88,70.99,70.72,70.72,10875.0,70.88,70.99,70.72,70.72,10875.0
2017-08-07 10:30:00,70.72,70.99,70.66,70.9,10200.0,70.72,70.99,70.66,70.9,10200.0
2017-08-07 11:00:00,70.91,71.0,70.84,70.88,50211.0,70.91,71.0,70.84,70.88,50211.0
2017-08-07 11:30:00,70.88,71.04,70.81,70.85,57679.0,70.88,71.04,70.81,70.85,57679.0
2017-08-07 12:00:00,70.85,70.85,70.5,70.56,13653.0,70.85,70.85,70.5,70.56,13653.0
2017-08-07 12:30:00,70.59,70.74,70.54,70.67,6014.0,70.59,70.74,70.54,70.67,6014.0
2017-08-07 13:00:00,70.66,70.72,70.59,70.65,6970.0,70.66,70.72,70.59,70.65,6970.0
2017-08-07 13:30:00,70.65,70.66,70.56,70.65,7400.0,70.65,70.66,70.56,70.65,7400.0
2017-08-07 14:00:00,70.65,70.8,70.62,70.8,43253.0,70.65,70.8,70.62,70.8,43253.0
2017-08-07 14:30:00,70.79,71.01,70.79,70.87,22741.0,70.79,71.01,70.79,70.87,22741.0
2017-08-07 15:00:00,70.85,70.87,70.66,70.75,6526.0,70.85,70.87,70.66,70.75,6526.0
2017-08-07 15:30:00,70.77,70.87,70.7,70.8,57787.0,70.77,70.87,70.7,70.8,57787.0
2017-08-08 09:30:00,70.72,70.89,70.41,70.56,3711.0,70.72,70.89,70.41,70.56,3711.0
2017-08-08 10:00:00,70.58,70.59,70.31,70.31,7060.0,70.58,70.59,70.31,70.31,7060.0
2017-08-08 10:30:00,70.31,70.4,70.15,70.32,11031.0,70.31,70.4,70.15,70.32,11031.0
2017-08-08 11:00:00,70.42,70.48,70.17,70.48,11078.0,70.42,70.48,70.17,70.48,11078.0
2017-08-08 11:30:00,70.45,70.99,70.32,70.91,26837.0,70.45,70.99,70.32,70.91,26837.0
2017-08-08 12:00:00,70.87,70.9,70.73,70.84,5578.0,70.87,70.9,70.73,70.84,5578.0
2017-08-08 12:30:00,70.79,70.82,70.6,70.6,5913.0,70.79,70.82,70.6,70.6,5913.0
2017-08-08 13:00:00,70.62,70.64,70.47,70.5,8379.0,70.62,70.64,70.47,70.5,8379.0
2017-08-08 13:30:00,70.5,70.65,70.45,70.48,12750.0,70.5,70.65,70.45,70.48,12750.0
2017-08-08 14:00:00,70.49,70.49,70.36,70.44,12573.0,70.49,70.49,70.36,70.44,12573.0
2017-08-08 14:30:00,70.44,70.5,70.35,70.36,13490.0,70.44,70.5,70.35,70.36,13490.0
2017-08-08 15:00:00,70.37,70.4,70.08,70.11,23666.0,70.37,70.4,70.08,70.11,23666.0
2017-08-08 15:30:00,70.11,70.11,69.81,70.08,48111.0,70.11,70.11,69.81,70.08,48111.0
2017-08-09 09:30:00,69.69,70.03,69.52,69.69,13036.0,69.69,70.03,69.52,69.69,13036.0
2017-08-09 10:00:00,69.72,70.21,69.67,70.17,10340.0,69.72,70.21,69.67,70.17,10340.0
2017-08-09 10:30:00,70.19,70.42,69.88,69.88,32820.0,70.19,70.42,69.88,69.88,32820.0
2017-08-09 11:00:00,69.89,70.18,69.89,70.13,6200.0,69.89,70.18,69.89,70.13,6200.0
2017-08-09 11:30:00,70.1,70.29,69.97,70.28,8815.0,70.1,70.29,69.97,70.28,8815.0
2017-08-09 12:00:00,70.28,70.36,70.19,70.36,2900.0,70.28,70.36,70.19,70.36,2900.0
2017-08-09 12:30:00,70.37,70.39,70.2,70.2,7252.0,70.37,70.39,70.2,70.2,7252.0
2017-08-09 13:00:00,70.16,70.26,70.05,70.05,16176.0,70.16,70.26,70.05,70.05,16176.0
2017-08-09 13:30:00,70.09,70.23,70.03,70.23,5100.0,70.09,70.23,70.03,70.23,5100.0
2017-08-09 14:00:00,70.23,70.24,70.06,70.11,5545.0,70.23,70.24,70.06,70.11,5545.0
2017-08-09 14:30:00,70.05,70.1,69.9,69.98,8945.0,70.05,70.1,69.9,69.98,8945.0
2017-08-09 15:00:00,69.97,70.12,69.88,70.04,12106.0,69.97,70.12,69.88,70.04,12106.0
2017-08-09 15:30:00,70.03,70.25,69.96,70.19,31206.0,70.03,70.25,69.96,70.19,31206.0
2017-08-10 09:30:00,69.85,69.96,69.09,69.09,15567.0,69.85,69.96,69.09,69.09,15567.0
2017-08-10 10:00:00,69.06,69.48,68.9,69.31,29332.0,69.06,69.48,68.9,69.31,29332.0
2017-08-10 10:30:00,69.38,69.55,68.98,69.53,15870.0,69.38,69.55,68.98,69.53,15870.0
2017-08-10 11:00:00,69.52,69.68,69.34,69.43,14630.0,69.52,69.68,69.34,69.43,14630.0
2017-08-10 11:30:00,69.39,69.48,68.98,69.0,9864.0,69.39,69.48,68.98,69.0,9864.0
2017-08-10 12:00:00,68.96,69.31,68.96,69.11,8614.0,68.96,69.31,68.96,69.11,8614.0
2017-08-10 12:30:00,69.1,69.1,68.85,69.0,7873.0,69.1,69.1,68.85,69.0,7873.0
2017-08-10 13:00:00,69.01,69.18,68.94,69.05,20884.0,69.01,69.18,68.94,69.05,20884.0
2017-08-10 13:30:00,69.07,69.11,68.95,69.09,11543.0,69.07,69.11,68.95,69.09,11543.0
2017-08-10 14:00:00,69.08,69.08,68.88,68.97,17341.0,69.08,69.08,68.88,68.97,17341.0
2017-08-10 14:30:00,68.98,69.14,68.98,69.04,21508.0,68.98,69.14,68.98,69.04,21508.0
2017-08-10 15:00:00,69.06,69.07,68.69,68.77,12185.0,69.06,69.07,68.69,68.77,12185.0
2017-08-10 15:30:00,68.81,68.81,68.31,68.34,47566.0,68.81,68.81,68.31,68.34,47566.0
2017-08-11 09:30:00,68.07,69.01,67.89,68.95,28147.0,68.07,69.01,67.89,68.95,28147.0
2017-08-11 10:00:00,68.87,69.07,68.78,68.96,21673.0,68.87,69.07,68.78,68.96,21673.0
2017-08-11 10:30:00,68.98,69.09,68.86,68.86,67917.0,68.98,69.09,68.86,68.86,67917.0
2017-08-11 11:00:00,68.89,68.95,68.49,68.6,17789.0,68.89,68.95,68.49,68.6,17789.0
2017-08-11 11:30:00,68.58,68.78,68.49,68.78,48180.0,68.58,68.78,68.49,68.78,48180.0
2017-08-11 12:00:00,68.74,68.98,68.63,68.9,46322.0,68.74,68.98,68.63,68.9,46322.0
2017-08-11 12:30:00,68.9,69.23,68.9,69.09,12498.0,68.9,69.23,68.9,69.09,12498.0
2017-08-11 13:00:00,69.08,69.18,68.9,68.97,9726.0,69.08,69.18,68.9,68.97,9726.0
2017-08-11 13:30:00,69.0,69.11,68.94,68.94,13125.0,69.0,69.11,68.94,68.94,13125.0
2017-08-11 14:00:00,68.95,69.11,68.82,68.98,29952.0,68.95,69.11,68.82,68.98,29952.0
2017-08-11 14:30:00,68.95,68.99,68.74,68.83,22410.0,68.95,68.99,68.74,68.83,22410.0
2017-08-11 15:00:00,68.89,69.04,68.74,68.98,14117.0,68.89,69.04,68.74,68.98,14117.0
2017-08-11 15:30:00,68.94,69.05,68.76,68.82,55157.0,68.94,69.05,68.76,68.82,55157.0
2017-08-14 09:30:00,69.61,70.05,69.6,70.0,22056.0,69.61,70.05,69.6,70.0,22056.0
2017-08-14 10:00:00,70.0,70.04,69.62,69.76,14196.0,70.0,70.04,69.62,69.76,14196.0
2017-08-14 10:30:00,69.76,69.9,69.73,69.84,35834.0,69.76,69.9,69.73,69.84,35834.0
2017-08-14 11:00:00,69.84,70.15,69.82,69.91,50019.0,69.84,70.15,69.82,69.91,50019.0
2017-08-14 11:30:00,69.93,69.94,69.78,69.78,11760.0,69.93,69.94,69.78,69.78,11760.0
2017-08-14 12:00:00,69.8,69.93,69.74,69.78,15442.0,69.8,69.93,69.74,69.78,15442.0
2017-08-14 12:30:00,69.76,69.91,69.72,69.75,41575.0,69.76,69.91,69.72,69.75,41575.0
2017-08-14 13:00:00,69.79,70.13,69.74,70.13,20464.0,69.79,70.13,69.74,70.13,20464.0
2017-08-14 13:30:00,70.06,70.1,69.92,70.02,6024.0,70.06,70.1,69.92,70.02,6024.0
2017-08-14 14:00:00,70.02,70.49,70.0,70.49,35779.0,70.02,70.49,70.0,70.49,35779.0
2017-08-14 14:30:00,70.51,70.54,70.42,70.49,22843.0,70.51,70.54,70.42,70.49,22843.0
2017-08-14 15:00:00,70.5,70.57,70.44,70.56,18698.0,70.5,70.57,70.44,70.56,18698.0
2017-08-14 15:30:00,70.56,70.58,70.33,70.39,56526.0,70.56,70.58,70.33,70.39,56526.0
2017-08-15 09:30:00,70.33,70.59,69.76,70.09,12045.0,70.33,70.59,69.76,70.09,12045.0
2017-08-15 10:00:00,70.25,70.25,69.9,70.02,52475.0,70.25,70.25,69.9,70.02,52475.0
2017-08-15 10:30:00,70.02,70.21,69.89,70.04,10377.0,70.02,70.21,69.89,70.04,10377.0
2017-08-15 11:00:00,70.01,70.17,69.97,70.05,28859.0,70.01,70.17,69.97,70.05,28859.0
2017-08-15 11:30:00,70.01,70.14,69.78,69.78,8508.0,70.01,70.14,69.78,69.78,8508.0
2017-08-15 12:00:00,69.81,69.98,69.81,69.98,5285.0,69.81,69.98,69.81,69.98,5285.0
2017-08-15 12:30:00,70.0,70.2,69.93,70.05,18312.0,70.0,70.2,69.93,70.05,18312.0
2017-08-15 13:00:00,70.05,70.05,69.71,69.81,8750.0,70.05,70.05,69.71,69.81,8750.0
2017-08-15 13:30:00,69.88,69.98,69.84,69.87,20373.0,69.88,69.98,69.84,69.87,20373.0
2017-08-15 14:00:00,69.9,69.98,69.79,69.98,4500.0,69.9,69.98,69.79,69.98,4500.0
2017-08-15 14:30:00,70.03,70.03,69.85,69.87,15400.0,70.03,70.03,69.85,69.87,15400.0
2017-08-15 15:00:00,69.87,69.98,69.84,69.93,10055.0,69.87,69.98,69.84,69.93,10055.0
2017-08-15 15:30:00,69.92,69.99,69.8,69.84,30620.0,69.92,69.99,69.8,69.84,30620.0
2017-08-16 09:30:00,70.0,70.13,69.75,69.87,16974.0,70.0,70.13,69.75,69.87,16974.0
2017-08-16 10:00:00,70.0,70.05,69.92,70.02,4400.0,70.0,70.05,69.92,70.02,4400.0
2017-08-16 10:30:00,70.01,70.01,69.91,69.91,6981.0,70.01,70.01,69.91,69.91,6981.0
2017-08-16 11:00:00,69.93,70.06,69.91,69.95,5769.0,69.93,70.06,69.91,69.95,5769.0
2017-08-16 11:30:00,70.01,70.02,69.93,69.95,10597.0,70.01,70.02,69.93,69.95,10597.0
2017-08-16 12:00:00,69.96,70.46,69.96,70.4,56936.0,69.96,70.46,69.96,70.4,56936.0
2017-08-16 12:30:00,70.38,70.95,70.37,70.82,35242.0,70.38,70.95,70.37,70.82,35242.0
2017-08-16 13:00:00,70.81,71.05,70.73,70.83,12951.0,70.81,71.05,70.73,70.83,12951.0
2017-08-16 13:30:00,70.82,71.16,70.77,71.13,11329.0,70.82,71.16,70.77,71.13,11329.0
2017-08-16 14:00:00,71.16,71.34,70.89,70.89,10339.0,71.16,71.34,70.89,70.89,10339.0
2017-08-16 14:30:00,70.85,71.1,70.82,71.0,17407.0,70.85,71.1,70.82,71.0,17407.0
2017-08-16 15:00:00,71.09,71.15,70.89,71.02,11862.0,71.09,71.15,70.89,71.02,11862.0
2017-08-16 15:30:00,71.06,71.17,70.98,71.14,26420.0,71.06,71.17,70.98,71.14,26420.0
2017-08-17 09:30:00,70.58,72.06,70.48,71.46,16188.0,70.58,72.06,70.48,71.46,16188.0
2017-08-17 10:00:00,71.4,71.44,70.87,71.25,39436.0,71.4,71.44,70.87,71.25,39436.0
2017-08-17 10:30:00,71.19,71.26,70.86,71.24,34198.0,71.19,71.26,70.86,71.24,34198.0
2017-08-17 11:00:00,71.28,71.57,71.27,71.5,9199.0,71.28,71.57,71.27,71.5,9199.0
2017-08-17 11:30:00,71.5,71.75,71.48,71.61,12949.0,71.5,71.75,71.48,71.61,12949.0
2017-08-17 12:00:00,71.62,71.68,71.26,71.31,17237.0,71.62,71.68,71.26,71.31,17237.0
2017-08-17 12:30:00,71.32,71.46,71.22,71.31,13798.0,71.32,71.46,71.22,71.31,13798.0
2017-08-17 13:00:00,71.31,71.38,71.18,71.33,25213.0,71.31,71.38,71.18,71.33,25213.0
2017-08-17 13:30:00,71.34,71.53,71.29,71.45,18513.0,71.34,71.53,71.29,71.45,18513.0
2017-08-17 14:00:00,71.44,71.45,71.25,71.4,54187.0,71.44,71.45,71.25,71.4,54187.0
2017-08-17 14:30:00,71.4,71.47,71.33,71.43,23540.0,71.4,71.47,71.33,71.43,23540.0
2017-08-17 15:00:00,71.41,71.42,71.22,71.27,37708.0,71.41,71.42,71.22,71.27,37708.0
2017-08-17 15:30:00,71.27,71.27,70.83,70.96,75650.0,71.27,71.27,70.83,70.96,75650.0
2017-08-18 09:30:00,70.61,70.75,70.26,70.27,22398.0,70.61,70.75,70.26,70.27,22398.0
2017-08-18 10:00:00,70.27,70.62,70.25,70.61,13677.0,70.27,70.62,70.25,70.61,13677.0
2017-08-18 10:30:00,70.62,71.25,70.59,71.12,45930.0,70.62,71.25,70.59,71.12,45930.0
2017-08-18 11:00:00,71.21,71.3,70.91,71.3,21901.0,71.21,71.3,70.91,71.3,21901.0
2017-08-18 11:30:00,71.33,71.39,71.13,71.26,22574.0,71.33,71.39,71.13,71.26,22574.0
2017-08-18 12:00:00,71.24,71.35,71.04,71.3,14953.0,71.24,71.35,71.04,71.3,14953.0
2017-08-18 12:30:00,71.31,71.37,71.21,71.32,25921.0,71.31,71.37,71.21,71.32,25921.0
2017-08-18 13:00:00,71.32,71.35,71.2,71.25,12796.0,71.32,71.35,71.2,71.25,12796.0
2017-08-18 13:30:00,71.29,71.31,70.88,70.88,8585.0,71.29,71.31,70.88,70.88,8585.0
2017-08-18 14:00:00,70.86,71.01,70.85,71.0,8718.0,70.86,71.01,70.85,71.0,8718.0
2017-08-18 14:30:00,70.98,71.16,70.96,71.12,13409.0,70.98,71.16,70.96,71.12,13409.0
2017-08-18 15:00:00,71.12,71.24,70.87,70.9,19245.0,71.12,71.24,70.87,70.9,19245.0
2017-08-18 15:30:00,70.92,70.95,70.54,70.57,42103.0,70.92,70.95,70.54,70.57,42103.0
2017-08-21 09:30:00,70.53,71.26,70.53,70.87,11995.0,70.53,71.26,70.53,70.87,11995.0
2017-08-21 10:00:00,70.82,70.9,70.53,70.64,7984.0,70.82,70.9,70.53,70.64,7984.0
2017-08-21 10:30:00,70.69,70.84,70.69,70.78,3000.0,70.69,70.84,70.69,70.78,3000.0
2017-08-21 11:00:00,70.88,70.99,70.71,70.94,6025.0,70.88,70.99,70.71,70.94,6025.0
2017-08-21 11:30:00,70.95,71.24,70.94,71.19,6416.0,70.95,71.24,70.94,71.19,6416.0
2017-08-21 12:00:00,71.21,71.24,71.03,71.22,5177.0,71.21,71.24,71.03,71.22,5177.0
2017-08-21 12:30:00,71.17,71.23,71.06,71.16,4095.0,71.17,71.23,71.06,71.16,4095.0
2017-08-21 13:00:00,71.17,71.24,71.07,71.12,2627.0,71.17,71.24,71.07,71.12,2627.0
2017-08-21 13:30:00,71.11,71.2,71.06,71.15,4530.0,71.11,71.2,71.06,71.15,4530.0
2017-08-21 14:00:00,71.16,71.3,71.09,71.18,11026.0,71.16,71.3,71.09,71.18,11026.0
2017-08-21 14:30:00,71.22,71.26,71.04,71.08,6637.0,71.22,71.26,71.04,71.08,6637.0
2017-08-21 15:00:00,71.06,71.19,71.02,71.19,9107.0,71.06,71.19,71.02,71.19,9107.0
2017-08-21 15:30:00,71.21,71.32,71.18,71.23,25813.0,71.21,71.32,71.18,71.23,25813.0
2017-08-22 09:30:00,71.49,71.49,71.02,71.02,17771.0,71.49,71.49,71.02,71.02,17771.0
2017-08-22 10:00:00,71.01,71.49,71.0,71.4,15948.0,71.01,71.49,71.0,71.4,15948.0
2017-08-22 10:30:00,71.46,71.59,71.3,71.42,9550.0,71.46,71.59,71.3,71.42,9550.0
2017-08-22 11:00:00,71.33,71.44,71.3,71.34,5053.0,71.33,71.44,71.3,71.34,5053.0
2017-08-22 11:30:00,71.32,71.48,71.3,71.44,4544.0,71.32,71.48,71.3,71.44,4544.0
2017-08-22 12:00:00,71.48,71.76,71.46,71.62,6596.0,71.48,71.76,71.46,71.62,6596.0
2017-08-22 12:30:00,71.6,71.6,71.37,71.44,7261.0,71.6,71.6,71.37,71.44,7261.0
2017-08-22 13:00:00,71.47,71.54,71.39,71.47,7510.0,71.47,71.54,71.39,71.47,7510.0
2017-08-22 13:30:00,71.49,71.59,71.49,71.58,5513.0,71.49,71.59,71.49,71.58,5513.0
2017-08-22 14:00:00,71.58,71.86,71.56,71.83,8229.0,71.58,71.86,71.56,71.83,8229.0
2017-08-22 14:30:00,71.87,71.95,71.82,71.89,7900.0,71.87,71.95,71.82,71.89,7900.0
2017-08-22 15:00:00,71.9,71.99,71.86,71.99,9124.0,71.9,71.99,71.86,71.99,9124.0
2017-08-22 15:30:00,71.99,72.1,71.94,71.97,45541.0,71.99,72.1,71.94,71.97,45541.0
2017-08-23 09:30:00,71.63,71.98,71.63,71.94,1839.0,71.63,71.98,71.63,71.94,1839.0
2017-08-23 10:00:00,72.09,72.09,71.67,71.67,10221.0,72.09,72.09,71.67,71.67,10221.0
2017-08-23 10:30:00,71.6,71.84,71.58,71.74,5085.0,71.6,71.84,71.58,71.74,5085.0
2017-08-23 11:00:00,71.76,71.83,71.66,71.7,4525.0,71.76,71.83,71.66,71.7,4525.0
2017-08-23 11:30:00,71.67,71.71,71.48,71.56,5100.0,71.67,71.71,71.48,71.56,5100.0
2017-08-23 12:00:00,71.51,71.63,71.47,71.63,5300.0,71.51,71.63,71.47,71.63,5300.0
2017-08-23 12:30:00,71.62,71.73,71.61,71.73,2970.0,71.62,71.73,71.61,71.73,2970.0
2017-08-23 13:00:00,71.7,71.74,71.59,71.6,5141.0,71.7,71.74,71.59,71.6,5141.0
2017-08-23 13:30:00,71.59,71.66,71.51,71.55,2657.0,71.59,71.66,71.51,71.55,2657.0
2017-08-23 14:00:00,71.55,71.61,71.48,71.52,9426.0,71.55,71.61,71.48,71.52,9426.0
2017-08-23 14:30:00,71.51,71.55,71.47,71.47,11535.0,71.51,71.55,71.47,71.47,11535.0
2017-08-23 15:00:00,71.44,71.57,71.42,71.54,9812.0,71.44,71.57,71.42,71.54,9812.0
2017-08-23 15:30:00,71.54,71.55,71.39,71.46,44711.0,71.54,71.55,71.39,71.46,44711.0
2017-08-24 09:30:00,71.92,71.92,71.49,71.53,8050.0,71.92,71.92,71.49,71.53,8050.0
2017-08-24 10:00:00,71.54,71.8,71.34,71.77,25908.0,71.54,71.8,71.34,71.77,25908.0
2017-08-24 10:30:00,71.78,72.12,71.77,72.12,6594.0,71.78,72.12,71.77,72.12,6594.0
2017-08-24 11:00:00,72.09,72.09,71.66,71.69,5164.0,72.09,72.09,71.66,71.69,5164.0
2017-08-24 11:30:00,71.67,71.83,71.51,71.83,6711.0,71.67,71.83,71.51,71.83,6711.0
2017-08-24 12:00:00,71.84,71.85,71.62,71.82,5186.0,71.84,71.85,71.62,71.82,5186.0
2017-08-24 12:30:00,71.76,72.01,71.76,71.94,4600.0,71.76,72.01,71.76,71.94,4600.0
2017-08-24 13:00:00,71.96,71.99,71.79,71.79,3856.0,71.96,71.99,71.79,71.79,3856.0
2017-08-24 13:30:00,71.79,71.95,71.65,71.95,9669.0,71.79,71.95,71.65,71.95,9669.0
2017-08-24 14:00:00,71.95,71.96,71.77,71.95,3636.0,71.95,71.96,71.77,71.95,3636.0
2017-08-24 14:30:00,71.91,71.94,71.72,71.82,10667.0,71.91,71.94,71.72,71.82,10667.0
2017-08-24 15:00:00,71.84,71.88,71.78,71.83,11282.0,71.84,71.88,71.78,71.83,11282.0
2017-08-24 15:30:00,71.78,71.97,71.77,71.8,26604.0,71.78,71.97,71.77,71.8,26604.0
2017-08-25 09:30:00,72.31,72.8,71.99,72.43,11455.0,72.31,72.8,71.99,72.43,11455.0
2017-08-25 10:00:00,72.38,72.62,72.33,72.38,9326.0,72.38,72.62,72.33,72.38,9326.0
2017-08-25 10:30:00,72.46,72.59,72.26,72.35,6331.0,72.46,72.59,72.26,72.35,6331.0
2017-08-25 11:00:00,72.33,72.33,72.02,72.11,9200.0,72.33,72.33,72.02,72.11,9200.0
2017-08-25 11:30:00,72.14,72.41,72.11,72.4,50296.0,72.14,72.41,72.11,72.4,50296.0
2017-08-25 12:00:00,72.36,72.51,72.23,72.27,10031.0,72.36,72.51,72.23,72.27,10031.0
2017-08-25 12:30:00,72.17,72.33,72.14,72.15,6960.0,72.17,72.33,72.14,72.15,6960.0
2017-08-25 13:00:00,72.14,72.29,72.14,72.17,5388.0,72.14,72.29,72.14,72.17,5388.0
2017-08-25 13:30:00,72.17,72.55,72.1,72.52,50548.0,72.17,72.55,72.1,72.52,50548.0
2017-08-25 14:00:00,72.49,72.72,72.37,72.56,50223.0,72.49,72.72,72.37,72.56,50223.0
2017-08-25 14:30:00,72.53,72.68,72.39,72.59,69760.0,72.53,72.68,72.39,72.59,69760.0
2017-08-25 15:00:00,72.57,72.66,72.41,72.56,53653.0,72.57,72.66,72.41,72.56,53653.0
2017-08-25 15:30:00,72.53,72.55,72.28,72.32,70622.0,72.53,72.55,72.28,72.32,70622.0
2017-08-28 09:30:00,72.79,73.31,72.69,73.03,33984.0,72.79,73.31,72.69,73.03,33984.0
2017-08-28 10:00:00,72.99,73.11,72.88,73.0,8975.0,72.99,73.11,72.88,73.0,8975.0
2017-08-28 10:30:00,72.99,73.28,72.84,73.19,14570.0,72.99,73.28,72.84,73.19,14570.0
2017-08-28 11:00:00,73.28,73.28,72.98,73.14,8754.0,73.28,73.28,72.98,73.14,8754.0
2017-08-28 11:30:00,73.1,73.19,73.0,73.16,6241.0,73.1,73.19,73.0,73.16,6241.0
2017-08-28 12:00:00,73.16,73.34,73.16,73.25,5685.0,73.16,73.34,73.16,73.25,5685.0
2017-08-28 12:30:00,73.25,73.39,73.25,73.39,6773.0,73.25,73.39,73.25,73.39,6773.0
2017-08-28 13:00:00,73.37,73.63,73.37,73.63,9482.0,73.37,73.63,73.37,73.63,9482.0
2017-08-28 13:30:00,73.56,73.73,73.53,73.67,16257.0,73.56,73.73,73.53,73.67,16257.0
2017-08-28 14:00:00,73.72,73.89,73.57,73.67,46888.0,73.72,73.89,73.57,73.67,46888.0
2017-08-28 14:30:00,73.65,73.82,73.6,73.78,15907.0,73.65,73.82,73.6,73.78,15907.0
2017-08-28 15:00:00,73.78,73.89,73.72,73.88,24322.0,73.78,73.89,73.72,73.88,24322.0
2017-08-28 15:30:00,73.87,73.93,73.74,73.82,38598.0,73.87,73.93,73.74,73.82,38598.0
2017-08-29 09:30:00,73.05,73.49,72.96,73.49,35267.0,73.05,73.49,72.96,73.49,35267.0
2017-08-29 10:00:00,73.48,73.63,73.47,73.55,10836.0,73.48,73.63,73.47,73.55,10836.0
2017-08-29 10:30:00,73.53,73.73,73.44,73.52,3764.0,73.53,73.73,73.44,73.52,3764.0
2017-08-29 11:00:00,73.56,73.8,73.5,73.57,33050.0,73.56,73.8,73.5,73.57,33050.0
2017-08-29 11:30:00,73.58,73.76,73.56,73.72,6498.0,73.58,73.76,73.56,73.72,6498.0
2017-08-29 12:00:00,73.75,74.0,73.71,73.87,7068.0,73.75,74.0,73.71,73.87,7068.0
2017-08-29 12:30:00,73.91,74.3,73.86,74.25,14325.0,73.91,74.3,73.86,74.25,14325.0
2017-08-29 13:00:00,74.24,74.34,74.21,74.32,5620.0,74.24,74.34,74.21,74.32,5620.0
2017-08-29 13:30:00,74.33,74.34,74.22,74.26,12507.0,74.33,74.34,74.22,74.26,12507.0
2017-08-29 14:00:00,74.26,74.33,74.24,74.29,5000.0,74.26,74.33,74.24,74.29,5000.0
2017-08-29 14:30:00,74.3,74.43,74.27,74.37,6637.0,74.3,74.43,74.27,74.37,6637.0
2017-08-29 15:00:00,74.35,74.42,74.23,74.32,19745.0,74.35,74.42,74.23,74.32,19745.0
2017-08-29 15:30:00,74.31,74.34,74.05,74.1,46244.0,74.31,74.34,74.05,74.1,46244.0
2017-08-30 09:30:00,74.27,74.55,74.16,74.52,30916.0,74.27,74.55,74.16,74.52,30916.0
2017-08-30 10:00:00,74.54,74.87,74.35,74.64,19821.0,74.54,74.87,74.35,74.64,19821.0
2017-08-30 10:30:00,74.55,75.15,74.55,75.07,26615.0,74.55,75.15,74.55,75.07,26615.0
2017-08-30 11:00:00,75.13,75.43,74.97,75.43,15419.0,75.13,75.43,74.97,75.43,15419.0
2017-08-30 11:30:00,75.42,75.43,75.19,75.32,12852.0,75.42,75.43,75.19,75.32,12852.0
2017-08-30 12:00:00,75.32,75.41,75.2,75.41,10548.0,75.32,75.41,75.2,75.41,10548.0
2017-08-30 12:30:00,75.45,75.73,75.45,75.6,11909.0,75.45,75.73,75.45,75.6,11909.0
2017-08-30 13:00:00,75.63,75.69,75.5,75.57,10383.0,75.63,75.69,75.5,75.57,10383.0
2017-08-30 13:30:00,75.55,76.0,75.51,75.8,28505.0,75.55,76.0,75.51,75.8,28505.0
2017-08-30 14:00:00,75.86,76.06,75.77,75.98,17061.0,75.86,76.06,75.77,75.98,17061.0
2017-08-30 14:30:00,75.98,76.21,75.94,76.0,44967.0,75.98,76.21,75.94,76.0,44967.0
2017-08-30 15:00:00,75.98,76.13,75.92,76.13,19610.0,75.98,76.13,75.92,76.13,19610.0
2017-08-30 15:30:00,76.09,76.13,75.88,75.98,75473.0,76.09,76.13,75.88,75.98,75473.0
2017-08-31 09:30:00,75.98,76.14,74.88,75.64,80484.0,75.98,76.14,74.88,75.64,80484.0
2017-08-31 10:00:00,75.52,75.64,75.22,75.38,35859.0,75.52,75.64,75.22,75.38,35859.0
2017-08-31 10:30:00,75.33,75.63,75.32,75.36,10955.0,75.33,75.63,75.32,75.36,10955.0
2017-08-31 11:00:00,75.4,75.44,75.31,75.37,26810.0,75.4,75.44,75.31,75.37,26810.0
2017-08-31 11:30:00,75.36,75.5,75.26,75.36,28300.0,75.36,75.5,75.26,75.36,28300.0
2017-08-31 12:00:00,75.39,75.58,75.37,75.56,9025.0,75.39,75.58,75.37,75.56,9025.0
2017-08-31 12:30:00,75.55,75.61,75.48,75.51,18325.0,75.55,75.61,75.48,75.51,18325.0
2017-08-31 13:00:00,75.55,75.67,75.48,75.48,9718.0,75.55,75.67,75.48,75.48,9718.0
2017-08-31 13:30:00,75.51,75.71,75.51,75.71,19736.0,75.51,75.71,75.51,75.71,19736.0
2017-08-31 14:00:00,75.7,75.78,75.62,75.69,27349.0,75.7,75.78,75.62,75.69,27349.0
2017-08-31 14:30:00,75.68,75.83,75.67,75.81,34946.0,75.68,75.83,75.67,75.81,34946.0
2017-08-31 15:00:00,75.84,75.85,75.61,75.64,27743.0,75.84,75.85,75.61,75.64,27743.0
2017-08-31 15:30:00,75.65,75.89,75.6,75.7,79942.0,75.65,75.89,75.6,75.7,79942.0
2017-09-01 09:30:00,75.93,75.93,75.45,75.45,28837.0,75.93,75.93,75.45,75.45,28837.0
2017-09-01 10:00:00,75.45,75.57,75.34,75.36,17755.0,75.45,75.57,75.34,75.36,17755.0
2017-09-01 10:30:00,75.44,75.45,75.18,75.2,58271.0,75.44,75.45,75.18,75.2,58271.0
2017-09-01 11:00:00,75.22,75.47,75.2,75.4,22713.0,75.22,75.47,75.2,75.4,22713.0
2017-09-01 11:30:00,75.39,75.51,75.24,75.47,21829.0,75.39,75.51,75.24,75.47,21829.0
2017-09-01 12:00:00,75.47,75.57,75.41,75.44,12377.0,75.47,75.57,75.41,75.44,12377.0
2017-09-01 12:30:00,75.46,75.72,75.46,75.64,9609.0,75.46,75.72,75.46,75.64,9609.0
2017-09-01 13:00:00,75.63,75.68,75.46,75.6,7500.0,75.63,75.68,75.46,75.6,7500.0
2017-09-01 13:30:00,75.6,75.81,75.59,75.75,13458.0,75.6,75.81,75.59,75.75,13458.0
2017-09-01 14:00:00,75.75,75.91,75.62,75.78,18422.0,75.75,75.91,75.62,75.78,18422.0
2017-09-01 14:30:00,75.77,75.86,75.65,75.77,19349.0,75.77,75.86,75.65,75.77,19349.0
2017-09-01 15:00:00,75.74,75.82,75.68,75.75,10684.0,75.74,75.82,75.68,75.75,10684.0
2017-09-01 15:30:00,75.73,75.89,75.71,75.83,68895.0,75.73,75.89,75.71,75.83,68895.0
2017-09-05 09:30:00,75.57,76.12,75.57,75.97,36836.0,75.57,76.12,75.57,75.97,36836.0
2017-09-05 10:00:00,75.99,76.0,75.55,75.78,45576.0,75.99,76.0,75.55,75.78,45576.0
2017-09-05 10:30:00,75.68,75.8,75.63,75.69,6632.0,75.68,75.8,75.63,75.69,6632.0
2017-09-05 11:00:00,75.69,75.78,75.51,75.75,25917.0,75.69,75.78,75.51,75.75,25917.0
2017-09-05 11:30:00,75.69,75.76,75.61,75.68,9216.0,75.69,75.76,75.61,75.68,9216.0
2017-09-05 12:00:00,75.69,75.69,75.23,75.23,4962.0,75.69,75.69,75.23,75.23,4962.0
2017-09-05 12:30:00,75.22,75.24,74.97,75.22,7200.0,75.22,75.24,74.97,75.22,7200.0
2017-09-05 13:00:00,75.16,75.3,74.87,75.17,29413.0,75.16,75.3,74.87,75.17,29413.0
2017-09-05 13:30:00,75.21,75.4,74.98,75.26,20689.0,75.21,75.4,74.98,75.26,20689.0
2017-09-05 14:00:00,75.23,75.39,75.09,75.37,25667.0,75.23,75.39,75.09,75.37,25667.0
2017-09-05 14:30:00,75.37,75.37,75.26,75.31,9784.0,75.37,75.37,75.26,75.31,9784.0
2017-09-05 15:00:00,75.34,75.44,75.28,75.39,18331.0,75.34,75.44,75.28,75.39,18331.0
2017-09-05 15:30:00,75.4,75.48,75.17,75.28,57675.0,75.4,75.48,75.17,75.28,57675.0
2017-09-06 09:30:00,75.57,75.95,74.92,75.01,18428.0,75.57,75.95,74.92,75.01,18428.0
2017-09-06 10:00:00,75.03,75.03,74.42,74.45,20888.0,75.03,75.03,74.42,74.45,20888.0
2017-09-06 10:30:00,74.41,75.01,74.21,74.85,43635.0,74.41,75.01,74.21,74.85,43635.0
2017-09-06 11:00:00,74.87,74.88,74.46,74.57,32328.0,74.87,74.88,74.46,74.57,32328.0
2017-09-06 11:30:00,74.58,75.03,74.39,74.74,43514.0,74.58,75.03,74.39,74.74,43514.0
2017-09-06 12:00:00,74.76,74.98,74.7,74.77,12080.0,74.76,74.98,74.7,74.77,12080.0
2017-09-06 12:30:00,74.76,74.88,74.52,74.61,20421.0,74.76,74.88,74.52,74.61,20421.0
2017-09-06 13:00:00,74.52,74.98,73.99,74.12,64134.0,74.52,74.98,73.99,74.12,64134.0
2017-09-06 13:30:00,74.14,74.57,74.0,74.28,61056.0,74.14,74.57,74.0,74.28,61056.0
2017-09-06 14:00:00,74.33,74.48,73.52,74.12,122733.0,74.33,74.48,73.52,74.12,122733.0
2017-09-06 14:30:00,74.13,74.37,73.71,74.03,51251.0,74.13,74.37,73.71,74.03,51251.0
2017-09-06 15:00:00,74.02,74.13,73.74,73.74,68310.0,74.02,74.13,73.74,73.74,68310.0
2017-09-06 15:30:00,73.78,73.8,72.97,73.21,250769.0,73.78,73.8,72.97,73.21,250769.0
2017-09-07 09:30:00,74.4,79.71,73.41,78.67,315823.0,74.4,79.71,73.41,78.67,315823.0
2017-09-07 10:00:00,78.78,79.56,77.58,78.22,176534.0,78.78,79.56,77.58,78.22,176534.0
2017-09-07 10:30:00,78.22,78.99,77.86,78.59,148967.0,78.22,78.99,77.86,78.59,148967.0
2017-09-07 11:00:00,78.65,79.39,78.34,78.99,131921.0,78.65,79.39,78.34,78.99,131921.0
2017-09-07 11:30:00,78.95,79.15,78.82,79.09,85117.0,78.95,79.15,78.82,79.09,85117.0
2017-09-07 12:00:00,79.09,79.68,78.67,79.64,69159.0,79.09,79.68,78.67,79.64,69159.0
2017-09-07 12:30:00,79.65,80.95,79.63,80.66,113709.0,79.65,80.95,79.63,80.66,113709.0
2017-09-07 13:00:00,80.73,81.07,80.0,80.0,69131.0,80.73,81.07,80.0,80.0,69131.0
2017-09-07 13:30:00,80.04,80.39,79.85,80.15,97616.0,80.04,80.39,79.85,80.15,97616.0
2017-09-07 14:00:00,80.15,80.24,79.92,80.24,103703.0,80.15,80.24,79.92,80.24,103703.0
2017-09-07 14:30:00,80.24,80.5,79.98,80.13,78724.0,80.24,80.5,79.98,80.13,78724.0
2017-09-07 15:00:00,80.17,80.35,79.92,80.07,112541.0,80.17,80.35,79.92,80.07,112541.0
2017-09-07 15:30:00,80.08,80.12,79.76,80.03,240560.0,80.08,80.12,79.76,80.03,240560.0
2017-09-08 09:30:00,80.01,81.46,79.99,80.34,128658.0,80.01,81.46,79.99,80.34,128658.0
2017-09-08 10:00:00,80.52,80.8,80.14,80.39,121550.0,80.52,80.8,80.14,80.39,121550.0
2017-09-08 10:30:00,80.47,80.5,79.95,80.18,113060.0,80.47,80.5,79.95,80.18,113060.0
2017-09-08 11:00:00,80.19,80.56,80.1,80.46,41058.0,80.19,80.56,80.1,80.46,41058.0
2017-09-08 11:30:00,80.43,80.55,80.36,80.52,36614.0,80.43,80.55,80.36,80.52,36614.0
2017-09-08 12:00:00,80.49,80.56,80.06,80.33,35025.0,80.49,80.56,80.06,80.33,35025.0
2017-09-08 12:30:00,80.37,80.53,80.3,80.31,25331.0,80.37,80.53,80.3,80.31,25331.0
2017-09-08 13:00:00,80.26,80.39,79.8,80.31,37941.0,80.26,80.39,79.8,80.31,37941.0
2017-09-08 13:30:00,80.17,80.17,79.77,80.0,35264.0,80.17,80.17,79.77,80.0,35264.0
2017-09-08 14:00:00,79.99,80.0,78.94,78.95,60016.0,79.99,80.0,78.94,78.95,60016.0
2017-09-08 14:30:00,79.0,79.51,78.95,79.29,79120.0,79.0,79.51,78.95,79.29,79120.0
2017-09-08 15:00:00,79.29,79.65,79.23,79.4,56136.0,79.29,79.65,79.23,79.4,56136.0
2017-09-08 15:30:00,79.4,79.92,79.37,79.81,159524.0,79.4,79.92,79.37,79.81,159524.0
2017-09-11 09:30:00,80.39,80.5,79.36,79.67,62780.0,80.39,80.5,79.36,79.67,62780.0
2017-09-11 10:00:00,79.8,79.92,79.41,79.46,51543.0,79.8,79.92,79.41,79.46,51543.0
2017-09-11 10:30:00,79.47,79.54,78.8,78.8,35600.0,79.47,79.54,78.8,78.8,35600.0
2017-09-11 11:00:00,78.79,79.02,78.73,78.93,40233.0,78.79,79.02,78.73,78.93,40233.0
2017-09-11 11:30:00,78.95,79.45,78.93,79.35,28828.0,78.95,79.45,78.93,79.35,28828.0
2017-09-11 12:00:00,79.32,79.56,78.95,79.16,34528.0,79.32,79.56,78.95,79.16,34528.0
2017-09-11 12:30:00,79.17,79.46,78.94,79.34,27517.0,79.17,79.46,78.94,79.34,27517.0
2017-09-11 13:00:00,79.34,79.48,79.24,79.34,20467.0,79.34,79.48,79.24,79.34,20467.0
2017-09-11 13:30:00,79.34,79.57,79.25,79.44,23878.0,79.34,79.57,79.25,79.44,23878.0
2017-09-11 14:00:00,79.46,79.54,79.31,79.37,37724.0,79.46,79.54,79.31,79.37,37724.0
2017-09-11 14:30:00,79.37,79.4,79.19,79.38,33068.0,79.37,79.4,79.19,79.38,33068.0
2017-09-11 15:00:00,79.37,79.74,79.37,79.63,34823.0,79.37,79.74,79.37,79.63,34823.0
2017-09-11 15:30:00,79.61,79.94,79.54,79.69,121848.0,79.61,79.94,79.54,79.69,121848.0
2017-09-12 09:30:00,80.0,80.07,79.45,79.55,18700.0,80.0,80.07,79.45,79.55,18700.0
2017-09-12 10:00:00,79.5,79.64,79.06,79.27,19164.0,79.5,79.64,79.06,79.27,19164.0
2017-09-12 10:30:00,79.19,79.34,78.85,78.85,17354.0,79.19,79.34,78.85,78.85,17354.0
2017-09-12 11:00:00,78.82,78.85,78.49,78.52,34982.0,78.82,78.85,78.49,78.52,34982.0
2017-09-12 11:30:00,78.52,78.8,78.44,78.7,37570.0,78.52,78.8,78.44,78.7,37570.0
2017-09-12 12:00:00,78.74,78.93,78.62,78.9,36377.0,78.74,78.93,78.62,78.9,36377.0
2017-09-12 12:30:00,78.84,78.99,78.73,78.84,18762.0,78.84,78.99,78.73,78.84,18762.0
2017-09-12 13:00:00,78.82,79.01,78.68,78.68,23680.0,78.82,79.01,78.68,78.68,23680.0
2017-09-12 13:30:00,78.68,79.01,78.68,78.92,25487.0,78.68,79.01,78.68,78.92,25487.0
2017-09-12 14:00:00,78.91,79.16,78.9,79.03,24057.0,78.91,79.16,78.9,79.03,24057.0
2017-09-12 14:30:00,79.01,79.01,78.71,78.9,16455.0,79.01,79.01,78.71,78.9,16455.0
2017-09-12 15:00:00,78.88,78.91,78.56,78.68,56246.0,78.88,78.91,78.56,78.68,56246.0
2017-09-12 15:30:00,78.66,79.04,78.65,79.04,49578.0,78.66,79.04,78.65,79.04,49578.0
2017-09-13 09:30:00,78.92,78.98,78.48,78.64,21724.0,78.92,78.98,78.48,78.64,21724.0
2017-09-13 10:00:00,78.63,78.66,78.29,78.38,30413.0,78.63,78.66,78.29,78.38,30413.0
2017-09-13 10:30:00,78.41,78.64,78.39,78.56,23452.0,78.41,78.64,78.39,78.56,23452.0
2017-09-13 11:00:00,78.48,78.64,78.4,78.52,20619.0,78.48,78.64,78.4,78.52,20619.0
2017-09-13 11:30:00,78.5,78.5,78.25,78.28,18734.0,78.5,78.5,78.25,78.28,18734.0
2017-09-13 12:00:00,78.24,78.51,78.18,78.45,19318.0,78.24,78.51,78.18,78.45,19318.0
2017-09-13 12:30:00,78.37,78.62,78.32,78.6,37558.0,78.37,78.62,78.32,78.6,37558.0
2017-09-13 13:00:00,78.58,78.72,78.53,78.53,23591.0,78.58,78.72,78.53,78.53,23591.0
2017-09-13 13:30:00,78.56,78.58,78.28,78.4,16643.0,78.56,78.58,78.28,78.4,16643.0
2017-09-13 14:00:00,78.41,78.6,78.36,78.39,22548.0,78.41,78.6,78.36,78.39,22548.0
2017-09-13 14:30:00,78.33,78.57,78.29,78.4,39082.0,78.33,78.57,78.29,78.4,39082.0
2017-09-13 15:00:00,78.39,78.71,78.32,78.45,30266.0,78.39,78.71,78.32,78.45,30266.0
2017-09-13 15:30:00,78.43,78.68,78.41,78.51,73674.0,78.43,78.68,78.41,78.51,73674.0
2017-09-14 09:30:00,78.03,78.45,77.74,78.45,31980.0,78.03,78.45,77.74,78.45,31980.0
2017-09-14 10:00:00,78.44,78.66,78.11,78.19,46220.0,78.44,78.66,78.11,78.19,46220.0
2017-09-14 10:30:00,78.22,78.76,78.21,78.56,21108.0,78.22,78.76,78.21,78.56,21108.0
2017-09-14 11:00:00,78.52,78.63,78.37,78.37,22913.0,78.52,78.63,78.37,78.37,22913.0
2017-09-14 11:30:00,78.39,78.48,78.27,78.27,21492.0,78.39,78.48,78.27,78.27,21492.0
2017-09-14 12:00:00,78.36,78.42,78.29,78.29,25925.0,78.36,78.42,78.29,78.29,25925.0
2017-09-14 12:30:00,78.34,78.9,78.19,78.67,50617.0,78.34,78.9,78.19,78.67,50617.0
2017-09-14 13:00:00,78.66,78.7,78.12,78.13,28126.0,78.66,78.7,78.12,78.13,28126.0
2017-09-14 13:30:00,78.17,78.21,77.85,77.97,38908.0,78.17,78.21,77.85,77.97,38908.0
2017-09-14 14:00:00,78.0,78.18,77.92,78.08,25098.0,78.0,78.18,77.92,78.08,25098.0
2017-09-14 14:30:00,78.08,78.3,78.05,78.21,23752.0,78.08,78.3,78.05,78.21,23752.0
2017-09-14 15:00:00,78.22,78.27,77.95,78.07,58474.0,78.22,78.27,77.95,78.07,58474.0
2017-09-14 15:30:00,78.08,78.15,78.0,78.09,65774.0,78.08,78.15,78.0,78.09,65774.0
2017-09-15 09:30:00,78.2,78.53,77.23,77.24,15723.0,78.2,78.53,77.23,77.24,15723.0
2017-09-15 10:00:00,77.22,77.52,76.99,77.12,94147.0,77.22,77.52,76.99,77.12,94147.0
2017-09-15 10:30:00,77.15,77.67,77.07,77.67,19314.0,77.15,77.67,77.07,77.67,19314.0
2017-09-15 11:00:00,77.62,78.03,77.6,77.67,46140.0,77.62,78.03,77.6,77.67,46140.0
2017-09-15 11:30:00,77.68,77.79,77.48,77.6,16800.0,77.68,77.79,77.48,77.6,16800.0
2017-09-15 12:00:00,77.54,77.87,77.47,77.71,17040.0,77.54,77.87,77.47,77.71,17040.0
2017-09-15 12:30:00,77.72,77.73,77.52,77.52,13647.0,77.72,77.73,77.52,77.52,13647.0
2017-09-15 13:00:00,77.57,77.69,77.41,77.6,10311.0,77.57,77.69,77.41,77.6,10311.0
2017-09-15 13:30:00,77.57,77.69,77.47,77.54,11300.0,77.57,77.69,77.47,77.54,11300.0
2017-09-15 14:00:00,77.57,77.59,77.5,77.56,15772.0,77.57,77.59,77.5,77.56,15772.0
2017-09-15 14:30:00,77.54,77.58,77.4,77.45,14677.0,77.54,77.58,77.4,77.45,14677.0
2017-09-15 15:00:00,77.46,77.74,77.43,77.74,33444.0,77.46,77.74,77.43,77.74,33444.0
2017-09-15 15:30:00,77.73,77.84,77.59,77.65,69777.0,77.73,77.84,77.59,77.65,69777.0
2017-09-18 09:30:00,77.87,78.48,77.8,78.38,15562.0,77.87,78.48,77.8,78.38,15562.0
2017-09-18 10:00:00,78.48,78.54,78.21,78.4,36791.0,78.48,78.54,78.21,78.4,36791.0
2017-09-18 10:30:00,78.44,78.48,78.27,78.34,20745.0,78.44,78.48,78.27,78.34,20745.0
2017-09-18 11:00:00,78.35,78.71,78.28,78.67,11902.0,78.35,78.71,78.28,78.67,11902.0
2017-09-18 11:30:00,78.71,78.72,78.3,78.35,20397.0,78.71,78.72,78.3,78.35,20397.0
2017-09-18 12:00:00,78.36,78.57,78.31,78.42,16413.0,78.36,78.57,78.31,78.42,16413.0
2017-09-18 12:30:00,78.37,78.43,78.26,78.36,15786.0,78.37,78.43,78.26,78.36,15786.0
2017-09-18 13:00:00,78.37,78.49,78.36,78.41,18615.0,78.37,78.49,78.36,78.41,18615.0
2017-09-18 13:30:00,78.42,78.51,78.38,78.5,19775.0,78.42,78.51,78.38,78.5,19775.0
2017-09-18 14:00:00,78.5,78.6,78.37,78.44,14221.0,78.5,78.6,78.37,78.44,14221.0
2017-09-18 14:30:00,78.42,78.65,78.32,78.64,14752.0,78.42,78.65,78.32,78.64,14752.0
2017-09-18 15:00:00,78.59,78.66,78.5,78.6,18871.0,78.59,78.66,78.5,78.6,18871.0
2017-09-18 15:30:00,78.59,78.91,78.56,78.83,59038.0,78.59,78.91,78.56,78.83,59038.0
2017-09-19 09:30:00,78.91,79.0,77.46,77.46,41461.0,78.91,79.0,77.46,77.46,41461.0
2017-09-19 10:00:00,77.47,77.77,77.23,77.33,43177.0,77.47,77.77,77.23,77.33,43177.0
2017-09-19 10:30:00,77.32,77.64,77.27,77.64,30209.0,77.32,77.64,77.27,77.64,30209.0
2017-09-19 11:00:00,77.58,77.87,77.38,77.67,35294.0,77.58,77.87,77.38,77.67,35294.0
2017-09-19 11:30:00,77.69,77.97,77.52,77.66,36738.0,77.69,77.97,77.52,77.66,36738.0
2017-09-19 12:00:00,77.68,77.95,77.63,77.66,21401.0,77.68,77.95,77.63,77.66,21401.0
2017-09-19 12:30:00,77.65,77.91,77.6,77.84,28163.0,77.65,77.91,77.6,77.84,28163.0
2017-09-19 13:00:00,77.84,77.84,77.72,77.83,26143.0,77.84,77.84,77.72,77.83,26143.0
2017-09-19 13:30:00,77.76,78.05,77.76,77.97,24687.0,77.76,78.05,77.76,77.97,24687.0
2017-09-19 14:00:00,77.98,78.02,77.77,78.02,24094.0,77.98,78.02,77.77,78.02,24094.0
2017-09-19 14:30:00,78.03,78.03,77.73,77.81,30133.0,78.03,78.03,77.73,77.81,30133.0
2017-09-19 15:00:00,77.76,78.11,77.74,78.01,39608.0,77.76,78.11,77.74,78.01,39608.0
2017-09-19 15:30:00,78.04,78.09,77.83,77.98,78650.0,78.04,78.09,77.83,77.98,78650.0
2017-09-20 09:30:00,77.82,77.82,76.96,77.08,44760.0,77.82,77.82,76.96,77.08,44760.0
2017-09-20 10:00:00,77.05,77.09,76.72,76.76,18853.0,77.05,77.09,76.72,76.76,18853.0
2017-09-20 10:30:00,76.8,77.14,76.8,76.94,21038.0,76.8,77.14,76.8,76.94,21038.0
2017-09-20 11:00:00,76.94,77.21,76.82,77.19,25668.0,76.94,77.21,76.82,77.19,25668.0
2017-09-20 11:30:00,77.23,77.38,77.04,77.38,20098.0,77.23,77.38,77.04,77.38,20098.0
2017-09-20 12:00:00,77.39,77.88,77.39,77.88,18920.0,77.39,77.88,77.39,77.88,18920.0
2017-09-20 12:30:00,77.84,77.88,77.64,77.64,25967.0,77.84,77.88,77.64,77.64,25967.0
2017-09-20 13:00:00,77.63,77.77,77.41,77.44,9470.0,77.63,77.77,77.41,77.44,9470.0
2017-09-20 13:30:00,77.44,77.7,77.37,77.59,23012.0,77.44,77.7,77.37,77.59,23012.0
2017-09-20 14:00:00,77.57,77.57,76.89,77.09,24572.0,77.57,77.57,76.89,77.09,24572.0
2017-09-20 14:30:00,77.02,77.33,76.92,77.2,22641.0,77.02,77.33,76.92,77.2,22641.0
2017-09-20 15:00:00,77.15,77.65,77.12,77.48,27779.0,77.15,77.65,77.12,77.48,27779.0
2017-09-20 15:30:00,77.48,77.54,77.29,77.39,37861.0,77.48,77.54,77.29,77.39,37861.0
2017-09-21 09:30:00,77.25,77.43,76.88,76.91,32106.0,77.25,77.43,76.88,76.91,32106.0
2017-09-21 10:00:00,76.95,76.97,76.41,76.42,13179.0,76.95,76.97,76.41,76.42,13179.0
2017-09-21 10:30:00,76.46,76.8,76.42,76.8,10624.0,76.46,76.8,76.42,76.8,10624.0
2017-09-21 11:00:00,76.87,77.15,76.76,77.11,9508.0,76.87,77.15,76.76,77.11,9508.0
2017-09-21 11:30:00,77.13,77.19,76.98,77.13,17136.0,77.13,77.19,76.98,77.13,17136.0
2017-09-21 12:00:00,77.16,77.38,77.11,77.36,17188.0,77.16,77.38,77.11,77.36,17188.0
2017-09-21 12:30:00,77.31,77.34,77.16,77.33,14638.0,77.31,77.34,77.16,77.33,14638.0
2017-09-21 13:00:00,77.32,77.43,77.29,77.4,15040.0,77.32,77.43,77.29,77.4,15040.0
2017-09-21 13:30:00,77.4,77.52,77.38,77.41,16998.0,77.4,77.52,77.38,77.41,16998.0
2017-09-21 14:00:00,77.38,77.54,77.24,77.29,38165.0,77.38,77.54,77.24,77.29,38165.0
2017-09-21 14:30:00,77.29,77.36,77.09,77.17,20640.0,77.29,77.36,77.09,77.17,20640.0
2017-09-21 15:00:00,77.19,77.23,77.05,77.2,18692.0,77.19,77.23,77.05,77.2,18692.0
2017-09-21 15:30:00,77.22,77.38,77.14,77.16,51408.0,77.22,77.38,77.14,77.16,51408.0
2017-09-22 09:30:00,77.13,77.86,77.13,77.84,15415.0,77.13,77.86,77.13,77.84,15415.0
2017-09-22 10:00:00,77.81,78.41,77.81,78.31,31427.0,77.81,78.41,77.81,78.31,31427.0
2017-09-22 10:30:00,78.3,78.54,78.02,78.11,34826.0,78.3,78.54,78.02,78.11,34826.0
2017-09-22 11:00:00,78.05,78.17,77.85,78.12,16508.0,78.05,78.17,77.85,78.12,16508.0
2017-09-22 11:30:00,78.09,78.25,77.97,78.1,15483.0,78.09,78.25,77.97,78.1,15483.0
2017-09-22 12:00:00,78.11,78.39,78.05,78.32,21107.0,78.11,78.39,78.05,78.32,21107.0
2017-09-22 12:30:00,78.34,78.41,78.23,78.3,21908.0,78.34,78.41,78.23,78.3,21908.0
2017-09-22 13:00:00,78.29,78.39,78.14,78.39,21570.0,78.29,78.39,78.14,78.39,21570.0
2017-09-22 13:30:00,78.42,78.52,78.29,78.35,30699.0,78.42,78.52,78.29,78.35,30699.0
2017-09-22 14:00:00,78.35,78.46,78.27,78.39,38393.0,78.35,78.46,78.27,78.39,38393.0
2017-09-22 14:30:00,78.4,78.6,78.29,78.57,34640.0,78.4,78.6,78.29,78.57,34640.0
2017-09-22 15:00:00,78.56,78.56,78.38,78.48,33414.0,78.56,78.56,78.38,78.48,33414.0
2017-09-22 15:30:00,78.49,78.73,78.48,78.67,95948.0,78.49,78.73,78.48,78.67,95948.0
2017-09-25 09:30:00,78.44,78.44,77.41,77.49,7216.0,78.44,78.44,77.41,77.49,7216.0
2017-09-25 10:00:00,77.42,78.55,77.38,78.19,43352.0,77.42,78.55,77.38,78.19,43352.0
2017-09-25 10:30:00,78.23,78.23,77.12,77.12,46909.0,78.23,78.23,77.12,77.12,46909.0
2017-09-25 11:00:00,77.12,77.84,76.89,77.75,49034.0,77.12,77.84,76.89,77.75,49034.0
2017-09-25 11:30:00,77.74,77.77,77.27,77.33,42288.0,77.74,77.77,77.27,77.33,42288.0
2017-09-25 12:00:00,77.34,77.34,76.88,77.01,27353.0,77.34,77.34,76.88,77.01,27353.0
2017-09-25 12:30:00,77.01,77.41,77.0,77.28,21279.0,77.01,77.41,77.0,77.28,21279.0
2017-09-25 13:00:00,77.28,77.4,77.2,77.25,21310.0,77.28,77.4,77.2,77.25,21310.0
2017-09-25 13:30:00,77.22,77.52,77.17,77.44,25205.0,77.22,77.52,77.17,77.44,25205.0
2017-09-25 14:00:00,77.46,77.52,77.35,77.38,16566.0,77.46,77.52,77.35,77.38,16566.0
2017-09-25 14:30:00,77.4,77.69,77.35,77.69,21878.0,77.4,77.69,77.35,77.69,21878.0
2017-09-25 15:00:00,77.65,77.73,77.45,77.64,44424.0,77.65,77.73,77.45,77.64,44424.0
2017-09-25 15:30:00,77.64,77.77,77.6,77.7,74418.0,77.64,77.77,77.6,77.7,74418.0
2017-09-26 09:30:00,78.36,78.36,77.32,77.49,72315.0,78.36,78.36,77.32,77.49,72315.0
2017-09-26 10:00:00,77.5,77.7,77.28,77.41,7446.0,77.5,77.7,77.28,77.41,7446.0
2017-09-26 10:30:00,77.22,77.28,76.61,76.63,10515.0,77.22,77.28,76.61,76.63,10515.0
2017-09-26 11:00:00,76.64,76.71,76.37,76.63,24677.0,76.64,76.71,76.37,76.63,24677.0
2017-09-26 11:30:00,76.63,76.86,76.61,76.78,12100.0,76.63,76.86,76.61,76.78,12100.0
2017-09-26 12:00:00,76.74,77.05,76.6,76.64,34657.0,76.74,77.05,76.6,76.64,34657.0
2017-09-26 12:30:00,76.67,76.83,76.51,76.57,22736.0,76.67,76.83,76.51,76.57,22736.0
2017-09-26 13:00:00,76.6,77.15,76.58,77.11,12597.0,76.6,77.15,76.58,77.11,12597.0
2017-09-26 13:30:00,77.12,77.27,77.07,77.16,18980.0,77.12,77.27,77.07,77.16,18980.0
2017-09-26 14:00:00,77.19,77.33,77.11,77.18,22262.0,77.19,77.33,77.11,77.18,22262.0
2017-09-26 14:30:00,77.15,77.15,76.79,76.92,25844.0,77.15,77.15,76.79,76.92,25844.0
2017-09-26 15:00:00,76.97,77.02,76.86,76.96,13404.0,76.97,77.02,76.86,76.96,13404.0
2017-09-26 15:30:00,76.93,76.95,76.56,76.68,62953.0,76.93,76.95,76.56,76.68,62953.0
2017-09-27 09:30:00,76.98,77.67,76.78,76.78,16301.0,76.98,77.67,76.78,76.78,16301.0
2017-09-27 10:00:00,76.78,77.1,76.67,76.78,30594.0,76.78,77.1,76.67,76.78,30594.0
2017-09-27 10:30:00,76.78,77.01,76.74,76.84,24273.0,76.78,77.01,76.74,76.84,24273.0
2017-09-27 11:00:00,76.84,77.05,76.34,77.01,97334.0,76.84,77.05,76.34,77.01,97334.0
2017-09-27 11:30:00,77.0,77.0,76.63,76.76,16598.0,77.0,77.0,76.63,76.76,16598.0
2017-09-27 12:00:00,76.82,77.05,76.82,76.95,29705.0,76.82,77.05,76.82,76.95,29705.0
2017-09-27 12:30:00,76.95,77.03,76.88,76.95,23416.0,76.95,77.03,76.88,76.95,23416.0
2017-09-27 13:00:00,76.99,77.02,76.79,76.79,51539.0,76.99,77.02,76.79,76.79,51539.0
2017-09-27 13:30:00,76.81,77.04,76.77,77.01,39934.0,76.81,77.04,76.77,77.01,39934.0
2017-09-27 14:00:00,76.99,77.2,76.95,77.12,33145.0,76.99,77.2,76.95,77.12,33145.0
2017-09-27 14:30:00,77.12,77.14,76.85,76.89,30187.0,77.12,77.14,76.85,76.89,30187.0
2017-09-27 15:00:00,76.9,77.06,76.89,76.89,42074.0,76.9,77.06,76.89,76.89,42074.0
2017-09-27 15:30:00,76.89,76.96,76.74,76.78,102817.0,76.89,76.96,76.74,76.78,102817.0
2017-09-28 09:30:00,76.92,77.81,76.75,77.56,59715.0,76.92,77.81,76.75,77.56,59715.0
2017-09-28 10:00:00,77.62,77.66,77.03,77.31,51959.0,77.62,77.66,77.03,77.31,51959.0
2017-09-28 10:30:00,77.3,77.33,77.0,77.02,20794.0,77.3,77.33,77.0,77.02,20794.0
2017-09-28 11:00:00,77.02,77.11,76.81,76.98,17733.0,77.02,77.11,76.81,76.98,17733.0
2017-09-28 11:30:00,77.01,77.02,76.7,76.87,20850.0,77.01,77.02,76.7,76.87,20850.0
2017-09-28 12:00:00,76.88,77.15,76.86,77.02,26940.0,76.88,77.15,76.86,77.02,26940.0
2017-09-28 12:30:00,76.98,77.09,76.81,76.99,20565.0,76.98,77.09,76.81,76.99,20565.0
2017-09-28 13:00:00,76.99,77.05,76.78,76.8,28675.0,76.99,77.05,76.78,76.8,28675.0
2017-09-28 13:30:00,76.8,77.11,76.8,77.06,27735.0,76.8,77.11,76.8,77.06,27735.0
2017-09-28 14:00:00,77.04,77.08,76.96,76.99,22984.0,77.04,77.08,76.96,76.99,22984.0
2017-09-28 14:30:00,76.99,77.34,76.99,77.23,30367.0,76.99,77.34,76.99,77.23,30367.0
2017-09-28 15:00:00,77.23,77.28,76.99,77.01,33166.0,77.23,77.28,76.99,77.01,33166.0
2017-09-28 15:30:00,77.01,77.08,76.95,77.04,75519.0,77.01,77.08,76.95,77.04,75519.0
2017-09-29 09:30:00,77.08,77.36,76.74,76.75,15125.0,77.08,77.36,76.74,76.75,15125.0
2017-09-29 10:00:00,76.86,76.87,76.42,76.57,25984.0,76.86,76.87,76.42,76.57,25984.0
2017-09-29 10:30:00,76.63,77.35,76.61,77.34,26548.0,76.63,77.35,76.61,77.34,26548.0
2017-09-29 11:00:00,77.34,77.74,77.26,77.64,31975.0,77.34,77.74,77.26,77.64,31975.0
2017-09-29 11:30:00,77.64,77.9,77.6,77.85,35720.0,77.64,77.9,77.6,77.85,35720.0
2017-09-29 12:00:00,77.84,77.98,77.68,77.9,22890.0,77.84,77.98,77.68,77.9,22890.0
2017-09-29 12:30:00,77.91,77.91,77.7,77.8,23807.0,77.91,77.91,77.7,77.8,23807.0
2017-09-29 13:00:00,77.79,77.82,77.68,77.77,28319.0,77.79,77.82,77.68,77.77,28319.0
2017-09-29 13:30:00,77.76,77.77,77.66,77.72,15423.0,77.76,77.77,77.66,77.72,15423.0
2017-09-29 14:00:00,77.7,77.79,77.66,77.76,35593.0,77.7,77.79,77.66,77.76,35593.0
2017-09-29 14:30:00,77.78,77.86,77.77,77.79,25995.0,77.78,77.86,77.77,77.79,25995.0
2017-09-29 15:00:00,77.77,77.79,77.72,77.77,25422.0,77.77,77.79,77.72,77.77,25422.0
2017-09-29 15:30:00,77.77,77.9,77.7,77.87,73312.0,77.77,77.9,77.7,77.87,73312.0
2017-10-02 09:30:00,77.94,78.65,77.93,78.48,48563.0,77.94,78.65,77.93,78.48,48563.0
2017-10-02 10:00:00,78.52,78.73,78.27,78.44,80694.0,78.52,78.73,78.27,78.44,80694.0
2017-10-02 10:30:00,78.42,78.53,78.2,78.23,21651.0,78.42,78.53,78.2,78.23,21651.0
2017-10-02 11:00:00,78.23,78.45,77.95,77.95,22737.0,78.23,78.45,77.95,77.95,22737.0
2017-10-02 11:30:00,77.98,77.98,77.21,77.21,24029.0,77.98,77.98,77.21,77.21,24029.0
2017-10-02 12:00:00,77.22,77.97,77.04,77.81,28435.0,77.22,77.97,77.04,77.81,28435.0
2017-10-02 12:30:00,77.88,78.1,77.83,78.07,20045.0,77.88,78.1,77.83,78.07,20045.0
2017-10-02 13:00:00,78.1,78.11,77.94,77.95,15124.0,78.1,78.11,77.94,77.95,15124.0
2017-10-02 13:30:00,77.96,77.99,77.74,77.8,21492.0,77.96,77.99,77.74,77.8,21492.0
2017-10-02 14:00:00,77.8,78.07,77.8,78.06,22119.0,77.8,78.07,77.8,78.06,22119.0
2017-10-02 14:30:00,78.08,78.16,77.97,78.08,48845.0,78.08,78.16,77.97,78.08,48845.0
2017-10-02 15:00:00,78.06,78.12,77.79,77.79,47906.0,78.06,78.12,77.79,77.79,47906.0
2017-10-02 15:30:00,77.81,77.84,77.46,77.53,82169.0,77.81,77.84,77.46,77.53,82169.0
2017-10-03 09:30:00,77.67,78.15,77.67,77.93,27965.0,77.67,78.15,77.67,77.93,27965.0
2017-10-03 10:00:00,78.02,78.02,77.44,77.45,17701.0,78.02,78.02,77.44,77.45,17701.0
2017-10-03 10:30:00,77.45,77.6,77.27,77.5,32869.0,77.45,77.6,77.27,77.5,32869.0
2017-10-03 11:00:00,77.51,77.7,77.43,77.66,19886.0,77.51,77.7,77.43,77.66,19886.0
2017-10-03 11:30:00,77.65,77.65,77.38,77.57,20592.0,77.65,77.65,77.38,77.57,20592.0
2017-10-03 12:00:00,77.62,77.7,77.59,77.62,19793.0,77.62,77.7,77.59,77.62,19793.0
2017-10-03 12:30:00,77.65,77.69,77.57,77.59,18654.0,77.65,77.69,77.57,77.59,18654.0
2017-10-03 13:00:00,77.59,77.64,77.53,77.63,119110.0,77.59,77.64,77.53,77.63,119110.0
2017-10-03 13:30:00,77.62,78.08,77.58,77.85,82811.0,77.62,78.08,77.58,77.85,82811.0
2017-10-03 14:00:00,77.84,77.96,77.81,77.86,25484.0,77.84,77.96,77.81,77.86,25484.0
2017-10-03 14:30:00,77.89,78.05,77.85,77.95,53769.0,77.89,78.05,77.85,77.95,53769.0
2017-10-03 15:00:00,77.96,77.96,77.6,77.6,35807.0,77.96,77.96,77.6,77.6,35807.0
2017-10-03 15:30:00,77.6,77.66,77.55,77.62,68882.0,77.6,77.66,77.55,77.62,68882.0
2017-10-04 09:30:00,77.82,78.0,77.01,77.26,18121.0,77.82,78.0,77.01,77.26,18121.0
2017-10-04 10:00:00,77.3,77.44,77.21,77.28,14512.0,77.3,77.44,77.21,77.28,14512.0
2017-10-04 10:30:00,77.23,77.32,77.05,77.28,13454.0,77.23,77.32,77.05,77.28,13454.0
2017-10-04 11:00:00,77.28,77.67,77.27,77.67,16696.0,77.28,77.67,77.27,77.67,16696.0
2017-10-04 11:30:00,77.68,77.84,77.54,77.58,45457.0,77.68,77.84,77.54,77.58,45457.0
2017-10-04 12:00:00,77.62,77.86,77.48,77.81,21452.0,77.62,77.86,77.48,77.81,21452.0
2017-10-04 12:30:00,77.85,77.85,77.59,77.68,7786.0,77.85,77.85,77.59,77.68,7786.0
2017-10-04 13:00:00,77.72,77.73,77.48,77.59,12857.0,77.72,77.73,77.48,77.59,12857.0
2017-10-04 13:30:00,77.62,77.62,77.32,77.45,12934.0,77.62,77.62,77.32,77.45,12934.0
2017-10-04 14:00:00,77.46,77.5,77.41,77.44,8495.0,77.46,77.5,77.41,77.44,8495.0
2017-10-04 14:30:00,77.48,77.55,77.43,77.43,13413.0,77.48,77.55,77.43,77.43,13413.0
2017-10-04 15:00:00,77.43,77.51,77.31,77.47,23816.0,77.43,77.51,77.31,77.47,23816.0
2017-10-04 15:30:00,77.45,77.45,77.17,77.41,79953.0,77.45,77.45,77.17,77.41,79953.0
2017-10-05 09:30:00,77.4,77.76,77.12,77.12,10801.0,77.4,77.76,77.12,77.12,10801.0
2017-10-05 10:00:00,77.17,77.38,76.9,76.9,17547.0,77.17,77.38,76.9,76.9,17547.0
2017-10-05 10:30:00,76.91,76.97,76.66,76.66,50320.0,76.91,76.97,76.66,76.66,50320.0
2017-10-05 11:00:00,76.63,77.19,76.45,77.19,58474.0,76.63,77.19,76.45,77.19,58474.0
2017-10-05 11:30:00,77.18,77.29,77.09,77.16,9510.0,77.18,77.29,77.09,77.16,9510.0
2017-10-05 12:00:00,77.25,77.45,77.06,77.4,12657.0,77.25,77.45,77.06,77.4,12657.0
2017-10-05 12:30:00,77.38,77.48,77.28,77.37,6174.0,77.38,77.48,77.28,77.37,6174.0
2017-10-05 13:00:00,77.37,77.46,77.31,77.43,6287.0,77.37,77.46,77.31,77.43,6287.0
2017-10-05 13:30:00,77.46,77.46,77.19,77.29,34055.0,77.46,77.46,77.19,77.29,34055.0
2017-10-05 14:00:00,77.26,77.46,77.17,77.17,19010.0,77.26,77.46,77.17,77.17,19010.0
2017-10-05 14:30:00,77.23,77.5,77.21,77.45,14965.0,77.23,77.5,77.21,77.45,14965.0
2017-10-05 15:00:00,77.51,77.59,77.46,77.54,23757.0,77.51,77.59,77.46,77.54,23757.0
2017-10-05 15:30:00,77.55,77.55,77.3,77.48,70224.0,77.55,77.55,77.3,77.48,70224.0
2017-10-06 09:30:00,77.28,77.65,76.94,77.29,29572.0,77.28,77.65,76.94,77.29,29572.0
2017-10-06 10:00:00,77.34,77.87,77.28,77.8,24136.0,77.34,77.87,77.28,77.8,24136.0
2017-10-06 10:30:00,77.73,77.82,77.43,77.62,9071.0,77.73,77.82,77.43,77.62,9071.0
2017-10-06 11:00:00,77.55,77.73,77.5,77.6,18956.0,77.55,77.73,77.5,77.6,18956.0
2017-10-06 11:30:00,77.63,77.83,77.49,77.8,17385.0,77.63,77.83,77.49,77.8,17385.0
2017-10-06 12:00:00,77.78,77.87,77.56,77.85,17300.0,77.78,77.87,77.56,77.85,17300.0
2017-10-06 12:30:00,77.86,77.96,77.81,77.89,25880.0,77.86,77.96,77.81,77.89,25880.0
2017-10-06 13:00:00,77.95,78.21,77.83,77.87,21527.0,77.95,78.21,77.83,77.87,21527.0
2017-10-06 13:30:00,77.86,77.94,77.74,77.94,21519.0,77.86,77.94,77.74,77.94,21519.0
2017-10-06 14:00:00,77.93,77.93,77.8,77.88,8241.0,77.93,77.93,77.8,77.88,8241.0
2017-10-06 14:30:00,77.92,78.13,77.88,77.92,21514.0,77.92,78.13,77.88,77.92,21514.0
2017-10-06 15:00:00,77.96,78.04,77.81,77.84,25076.0,77.96,78.04,77.81,77.84,25076.0
2017-10-06 15:30:00,77.85,78.29,77.85,78.24,97810.0,77.85,78.29,77.85,78.24,97810.0
2017-10-09 09:30:00,77.99,78.28,77.71,77.8,26127.0,77.99,78.28,77.71,77.8,26127.0
2017-10-09 10:00:00,77.72,77.86,77.36,77.51,22666.0,77.72,77.86,77.36,77.51,22666.0
2017-10-09 10:30:00,77.48,77.61,77.32,77.53,24493.0,77.48,77.61,77.32,77.53,24493.0
2017-10-09 11:00:00,77.58,77.65,77.51,77.57,18423.0,77.58,77.65,77.51,77.57,18423.0
2017-10-09 11:30:00,77.56,77.67,77.51,77.59,8949.0,77.56,77.67,77.51,77.59,8949.0
2017-10-09 12:00:00,77.6,77.68,77.54,77.56,14743.0,77.6,77.68,77.54,77.56,14743.0
2017-10-09 12:30:00,77.53,77.57,77.45,77.46,10691.0,77.53,77.57,77.45,77.46,10691.0
2017-10-09 13:00:00,77.46,77.47,77.3,77.37,12954.0,77.46,77.47,77.3,77.37,12954.0
2017-10-09 13:30:00,77.38,77.45,77.35,77.4,8940.0,77.38,77.45,77.35,77.4,8940.0
2017-10-09 14:00:00,77.4,77.6,77.37,77.58,13694.0,77.4,77.6,77.37,77.58,13694.0
2017-10-09 14:30:00,77.59,77.68,77.52,77.65,10725.0,77.59,77.68,77.52,77.65,10725.0
2017-10-09 15:00:00,77.62,77.62,77.42,77.58,15637.0,77.62,77.62,77.42,77.58,15637.0
2017-10-09 15:30:00,77.56,77.74,77.53,77.73,44605.0,77.56,77.74,77.53,77.73,44605.0
2017-10-10 09:30:00,77.8,78.31,77.8,78.15,32285.0,77.8,78.31,77.8,78.15,32285.0
2017-10-10 10:00:00,78.2,79.54,78.2,79.42,132653.0,78.2,79.54,78.2,79.42,132653.0
2017-10-10 10:30:00,79.5,79.51,79.1,79.15,37430.0,79.5,79.51,79.1,79.15,37430.0
2017-10-10 11:00:00,79.13,79.2,78.41,78.75,42231.0,79.13,79.2,78.41,78.75,42231.0
2017-10-10 11:30:00,78.78,79.17,78.58,78.63,25735.0,78.78,79.17,78.58,78.63,25735.0
2017-10-10 12:00:00,78.65,78.65,78.1,78.24,25495.0,78.65,78.65,78.1,78.24,25495.0
2017-10-10 12:30:00,78.19,78.43,78.13,78.39,25451.0,78.19,78.43,78.13,78.39,25451.0
2017-10-10 13:00:00,78.38,78.6,78.29,78.38,34482.0,78.38,78.6,78.29,78.38,34482.0
2017-10-10 13:30:00,78.37,78.63,78.37,78.51,24034.0,78.37,78.63,78.37,78.51,24034.0
2017-10-10 14:00:00,78.53,78.57,78.35,78.51,25993.0,78.53,78.57,78.35,78.51,25993.0
2017-10-10 14:30:00,78.51,78.69,78.41,78.69,32508.0,78.51,78.69,78.41,78.69,32508.0
2017-10-10 15:00:00,78.69,78.87,78.69,78.73,57073.0,78.69,78.87,78.69,78.73,57073.0
2017-10-10 15:30:00,78.73,78.75,78.43,78.56,121807.0,78.73,78.75,78.43,78.56,121807.0
2017-10-11 09:30:00,78.7,78.81,77.76,78.25,44574.0,78.7,78.81,77.76,78.25,44574.0
2017-10-11 10:00:00,78.25,78.79,78.25,78.71,45147.0,78.25,78.79,78.25,78.71,45147.0
2017-10-11 10:30:00,78.74,78.96,78.55,78.86,46861.0,78.74,78.96,78.55,78.86,46861.0
2017-10-11 11:00:00,78.86,79.2,78.81,78.88,52522.0,78.86,79.2,78.81,78.88,52522.0
2017-10-11 11:30:00,78.9,79.04,78.7,78.87,35443.0,78.9,79.04,78.7,78.87,35443.0
2017-10-11 12:00:00,78.86,78.98,78.75,78.77,16594.0,78.86,78.98,78.75,78.77,16594.0
2017-10-11 12:30:00,78.8,78.9,78.68,78.82,14324.0,78.8,78.9,78.68,78.82,14324.0
2017-10-11 13:00:00,78.82,79.03,78.79,78.9,16415.0,78.82,79.03,78.79,78.9,16415.0
2017-10-11 13:30:00,78.88,78.96,78.83,78.83,12250.0,78.88,78.96,78.83,78.83,12250.0
2017-10-11 14:00:00,78.84,79.34,78.83,79.34,59578.0,78.84,79.34,78.83,79.34,59578.0
2017-10-11 14:30:00,79.34,79.38,79.2,79.31,40793.0,79.34,79.38,79.2,79.31,40793.0
2017-10-11 15:00:00,79.29,79.31,79.01,79.14,36752.0,79.29,79.31,79.01,79.14,36752.0
2017-10-11 15:30:00,79.15,79.42,79.15,79.4,96505.0,79.15,79.42,79.15,79.4,96505.0
2017-10-12 09:30:00,79.38,79.82,79.21,79.77,27166.0,79.38,79.82,79.21,79.77,27166.0
2017-10-12 10:00:00,79.7,79.94,79.67,79.84,27213.0,79.7,79.94,79.67,79.84,27213.0
2017-10-12 10:30:00,79.83,79.83,79.46,79.51,14119.0,79.83,79.83,79.46,79.51,14119.0
2017-10-12 11:00:00,79.47,79.85,79.36,79.72,55984.0,79.47,79.85,79.36,79.72,55984.0
2017-10-12 11:30:00,79.73,79.88,79.68,79.73,17993.0,79.73,79.88,79.68,79.73,17993.0
2017-10-12 12:00:00,79.77,79.81,79.69,79.81,10069.0,79.77,79.81,79.69,79.81,10069.0
2017-10-12 12:30:00,79.79,79.79,79.55,79.6,13797.0,79.79,79.79,79.55,79.6,13797.0
2017-10-12 13:00:00,79.63,79.63,79.51,79.63,11662.0,79.63,79.63,79.51,79.63,11662.0
2017-10-12 13:30:00,79.67,79.73,79.42,79.5,23708.0,79.67,79.73,79.42,79.5,23708.0
2017-10-12 14:00:00,79.46,79.5,79.22,79.5,33515.0,79.46,79.5,79.22,79.5,33515.0
2017-10-12 14:30:00,79.47,79.66,79.47,79.64,18156.0,79.47,79.66,79.47,79.64,18156.0
2017-10-12 15:00:00,79.64,79.87,79.63,79.8,31455.0,79.64,79.87,79.63,79.8,31455.0
2017-10-12 15:30:00,79.78,79.78,79.51,79.64,63551.0,79.78,79.78,79.51,79.64,63551.0
2017-10-13 09:30:00,79.71,79.82,78.88,78.88,54728.0,79.71,79.82,78.88,78.88,54728.0
2017-10-13 10:00:00,78.98,79.27,78.98,79.2,30341.0,78.98,79.27,78.98,79.2,30341.0
2017-10-13 10:30:00,79.2,79.2,78.95,79.01,15991.0,79.2,79.2,78.95,79.01,15991.0
2017-10-13 11:00:00,79.04,79.08,78.51,78.53,23397.0,79.04,79.08,78.51,78.53,23397.0
2017-10-13 11:30:00,78.53,78.58,78.47,78.52,9436.0,78.53,78.58,78.47,78.52,9436.0
2017-10-13 12:00:00,78.58,78.65,78.47,78.48,6016.0,78.58,78.65,78.47,78.48,6016.0
2017-10-13 12:30:00,78.5,78.51,78.24,78.32,23679.0,78.5,78.51,78.24,78.32,23679.0
2017-10-13 13:00:00,78.32,78.37,78.26,78.28,14239.0,78.32,78.37,78.26,78.28,14239.0
2017-10-13 13:30:00,78.28,78.33,78.21,78.28,44071.0,78.28,78.33,78.21,78.28,44071.0
2017-10-13 14:00:00,78.29,78.33,78.22,78.27,9646.0,78.29,78.33,78.22,78.27,9646.0
2017-10-13 14:30:00,78.28,78.37,78.13,78.28,29498.0,78.28,78.37,78.13,78.28,29498.0
2017-10-13 15:00:00,78.28,78.3,78.22,78.23,18906.0,78.28,78.3,78.22,78.23,18906.0
2017-10-13 15:30:00,78.23,78.34,78.11,78.32,58101.0,78.23,78.34,78.11,78.32,58101.0
2017-10-16 09:30:00,78.49,78.79,78.2,78.28,18795.0,78.49,78.79,78.2,78.28,18795.0
2017-10-16 10:00:00,78.31,78.51,78.19,78.51,7093.0,78.31,78.51,78.19,78.51,7093.0
2017-10-16 10:30:00,78.56,78.56,78.22,78.3,10664.0,78.56,78.56,78.22,78.3,10664.0
2017-10-16 11:00:00,78.36,78.63,78.31,78.62,9580.0,78.36,78.63,78.31,78.62,9580.0
2017-10-16 11:30:00,78.65,78.77,78.57,78.66,9000.0,78.65,78.77,78.57,78.66,9000.0
2017-10-16 12:00:00,78.66,78.68,78.35,78.52,5100.0,78.66,78.68,78.35,78.52,5100.0
2017-10-16 12:30:00,78.5,78.53,78.4,78.44,6957.0,78.5,78.53,78.4,78.44,6957.0
2017-10-16 13:00:00,78.45,78.45,78.27,78.38,6465.0,78.45,78.45,78.27,78.38,6465.0
2017-10-16 13:30:00,78.34,78.4,78.25,78.25,7093.0,78.34,78.4,78.25,78.25,7093.0
2017-10-16 14:00:00,78.28,78.32,78.12,78.13,12004.0,78.28,78.32,78.12,78.13,12004.0
2017-10-16 14:30:00,78.12,78.23,78.1,78.22,6400.0,78.12,78.23,78.1,78.22,6400.0
2017-10-16 15:00:00,78.21,78.24,78.14,78.15,8052.0,78.21,78.24,78.14,78.15,8052.0
2017-10-16 15:30:00,78.15,78.21,78.1,78.15,23999.0,78.15,78.21,78.1,78.15,23999.0
2017-10-17 09:30:00,77.92,78.14,77.65,77.87,9554.0,77.92,78.14,77.65,77.87,9554.0
2017-10-17 10:00:00,77.84,77.85,77.53,77.58,17912.0,77.84,77.85,77.53,77.58,17912.0
2017-10-17 10:30:00,77.54,77.73,77.53,77.66,8779.0,77.54,77.73,77.53,77.66,8779.0
2017-10-17 11:00:00,77.61,77.86,77.6,77.75,16184.0,77.61,77.86,77.6,77.75,16184.0
2017-10-17 11:30:00,77.72,77.75,77.66,77.73,5970.0,77.72,77.75,77.66,77.73,5970.0
2017-10-17 12:00:00,77.73,77.84,77.66,77.75,46503.0,77.73,77.84,77.66,77.75,46503.0
2017-10-17 12:30:00,77.76,77.76,77.6,77.65,24605.0,77.76,77.76,77.6,77.65,24605.0
2017-10-17 13:00:00,77.65,77.68,77.55,77.55,10569.0,77.65,77.68,77.55,77.55,10569.0
2017-10-17 13:30:00,77.65,77.65,77.31,77.35,14390.0,77.65,77.65,77.31,77.35,14390.0
2017-10-17 14:00:00,77.35,77.46,77.29,77.36,15470.0,77.35,77.46,77.29,77.36,15470.0
2017-10-17 14:30:00,77.35,77.36,77.08,77.2,17239.0,77.35,77.36,77.08,77.2,17239.0
2017-10-17 15:00:00,77.25,77.35,77.23,77.3,10089.0,77.25,77.35,77.23,77.3,10089.0
2017-10-17 15:30:00,77.29,77.36,77.19,77.23,62116.0,77.29,77.36,77.19,77.23,62116.0
2017-10-18 09:30:00,77.4,77.68,76.91,76.95,49852.0,77.4,77.68,76.91,76.95,49852.0
2017-10-18 10:00:00,76.96,76.96,76.64,76.66,13667.0,76.96,76.96,76.64,76.66,13667.0
2017-10-18 10:30:00,76.66,76.73,76.57,76.62,22356.0,76.66,76.73,76.57,76.62,22356.0
2017-10-18 11:00:00,76.65,76.71,76.47,76.52,21564.0,76.65,76.71,76.47,76.52,21564.0
2017-10-18 11:30:00,76.53,76.63,76.5,76.55,17354.0,76.53,76.63,76.5,76.55,17354.0
2017-10-18 12:00:00,76.55,76.63,76.5,76.59,23401.0,76.55,76.63,76.5,76.59,23401.0
2017-10-18 12:30:00,76.61,76.63,76.49,76.51,26544.0,76.61,76.63,76.49,76.51,26544.0
2017-10-18 13:00:00,76.56,76.58,76.39,76.42,22263.0,76.56,76.58,76.39,76.42,22263.0
2017-10-18 13:30:00,76.43,76.7,76.32,76.69,84832.0,76.43,76.7,76.32,76.69,84832.0
2017-10-18 14:00:00,76.73,76.86,76.69,76.7,19498.0,76.73,76.86,76.69,76.7,19498.0
2017-10-18 14:30:00,76.68,76.8,76.55,76.63,52699.0,76.68,76.8,76.55,76.63,52699.0
2017-10-18 15:00:00,76.63,76.86,76.62,76.72,48725.0,76.63,76.86,76.62,76.72,48725.0
2017-10-18 15:30:00,76.7,76.8,76.49,76.55,53296.0,76.7,76.8,76.49,76.55,53296.0
2017-10-19 09:30:00,76.37,76.46,75.63,75.93,43774.0,76.37,76.46,75.63,75.93,43774.0
2017-10-19 10:00:00,75.85,76.54,75.73,76.48,26604.0,75.85,76.54,75.73,76.48,26604.0
2017-10-19 10:30:00,76.43,76.58,76.35,76.58,15404.0,76.43,76.58,76.35,76.58,15404.0
2017-10-19 11:00:00,76.56,76.78,76.54,76.68,25061.0,76.56,76.78,76.54,76.68,25061.0
2017-10-19 11:30:00,76.67,76.91,76.67,76.79,15018.0,76.67,76.91,76.67,76.79,15018.0
2017-10-19 12:00:00,76.78,76.82,76.62,76.74,9911.0,76.78,76.82,76.62,76.74,9911.0
2017-10-19 12:30:00,76.75,76.75,76.54,76.69,9718.0,76.75,76.75,76.54,76.69,9718.0
2017-10-19 13:00:00,76.69,76.87,76.66,76.8,7790.0,76.69,76.87,76.66,76.8,7790.0
2017-10-19 13:30:00,76.81,76.91,76.71,76.77,11592.0,76.81,76.91,76.71,76.77,11592.0
2017-10-19 14:00:00,76.79,76.98,76.79,76.96,14742.0,76.79,76.98,76.79,76.96,14742.0
2017-10-19 14:30:00,76.98,77.19,76.96,77.16,14908.0,76.98,77.19,76.96,77.16,14908.0
2017-10-19 15:00:00,77.16,77.29,77.15,77.29,15430.0,77.16,77.29,77.15,77.29,15430.0
2017-10-19 15:30:00,77.27,77.36,77.23,77.36,48216.0,77.27,77.36,77.23,77.36,48216.0
2017-10-20 09:30:00,77.99,78.82,77.91,78.05,20431.0,77.99,78.82,77.91,78.05,20431.0
2017-10-20 10:00:00,77.96,78.17,77.86,78.11,14424.0,77.96,78.17,77.86,78.11,14424.0
2017-10-20 10:30:00,78.14,78.17,77.87,78.0,13141.0,78.14,78.17,77.87,78.0,13141.0
2017-10-20 11:00:00,78.01,78.01,77.9,77.96,10095.0,78.01,78.01,77.9,77.96,10095.0
2017-10-20 11:30:00,77.96,78.17,77.96,78.03,14681.0,77.96,78.17,77.96,78.03,14681.0
2017-10-20 12:00:00,78.08,78.23,78.07,78.16,17632.0,78.08,78.23,78.07,78.16,17632.0
2017-10-20 12:30:00,78.17,78.23,78.05,78.14,29052.0,78.17,78.23,78.05,78.14,29052.0
2017-10-20 13:00:00,78.13,78.15,78.04,78.05,12706.0,78.13,78.15,78.04,78.05,12706.0
2017-10-20 13:30:00,78.05,78.13,77.99,78.0,13343.0,78.05,78.13,77.99,78.0,13343.0
2017-10-20 14:00:00,78.0,78.03,77.91,77.96,22555.0,78.0,78.03,77.91,77.96,22555.0
2017-10-20 14:30:00,77.97,78.05,77.79,77.81,31265.0,77.97,78.05,77.79,77.81,31265.0
2017-10-20 15:00:00,77.85,77.98,77.84,77.86,15815.0,77.85,77.98,77.84,77.86,15815.0
2017-10-20 15:30:00,77.85,77.9,77.69,77.76,64825.0,77.85,77.9,77.69,77.76,64825.0
2017-10-23 09:30:00,78.1,78.24,77.69,77.82,13826.0,78.1,78.24,77.69,77.82,13826.0
2017-10-23 10:00:00,77.78,77.8,77.47,77.64,13461.0,77.78,77.8,77.47,77.64,13461.0
2017-10-23 10:30:00,77.61,77.67,77.48,77.66,12664.0,77.61,77.67,77.48,77.66,12664.0
2017-10-23 11:00:00,77.71,78.18,77.61,78.13,29119.0,77.71,78.18,77.61,78.13,29119.0
2017-10-23 11:30:00,78.14,78.48,78.09,78.39,30623.0,78.14,78.48,78.09,78.39,30623.0
2017-10-23 12:00:00,78.34,78.56,78.29,78.56,18701.0,78.34,78.56,78.29,78.56,18701.0
2017-10-23 12:30:00,78.58,78.89,78.46,78.86,34190.0,78.58,78.89,78.46,78.86,34190.0
2017-10-23 13:00:00,78.9,78.98,78.63,78.75,29685.0,78.9,78.98,78.63,78.75,29685.0
2017-10-23 13:30:00,78.67,78.8,78.66,78.72,15272.0,78.67,78.8,78.66,78.72,15272.0
2017-10-23 14:00:00,78.68,78.81,78.68,78.73,15365.0,78.68,78.81,78.68,78.73,15365.0
2017-10-23 14:30:00,78.73,78.74,78.55,78.59,8117.0,78.73,78.74,78.55,78.59,8117.0
2017-10-23 15:00:00,78.62,78.62,78.43,78.44,10603.0,78.62,78.62,78.43,78.44,10603.0
2017-10-23 15:30:00,78.49,78.49,78.13,78.16,33914.0,78.49,78.49,78.13,78.16,33914.0
2017-10-24 09:30:00,78.13,78.44,77.76,77.78,12940.0,78.13,78.44,77.76,77.78,12940.0
2017-10-24 10:00:00,77.88,78.28,77.83,78.13,7656.0,77.88,78.28,77.83,78.13,7656.0
2017-10-24 10:30:00,78.16,78.44,78.13,78.38,6159.0,78.16,78.44,78.13,78.38,6159.0
2017-10-24 11:00:00,78.36,78.48,78.17,78.24,9520.0,78.36,78.48,78.17,78.24,9520.0
2017-10-24 11:30:00,78.23,78.44,78.2,78.44,9600.0,78.23,78.44,78.2,78.44,9600.0
2017-10-24 12:00:00,78.48,78.48,78.37,78.41,6810.0,78.48,78.48,78.37,78.41,6810.0
2017-10-24 12:30:00,78.4,78.44,78.29,78.37,10883.0,78.4,78.44,78.29,78.37,10883.0
2017-10-24 13:00:00,78.34,78.37,78.31,78.35,4499.0,78.34,78.37,78.31,78.35,4499.0
2017-10-24 13:30:00,78.39,78.47,78.37,78.47,4725.0,78.39,78.47,78.37,78.47,4725.0
2017-10-24 14:00:00,78.45,78.71,78.38,78.67,10633.0,78.45,78.71,78.38,78.67,10633.0
2017-10-24 14:30:00,78.68,78.68,78.42,78.46,14715.0,78.68,78.68,78.42,78.46,14715.0
2017-10-24 15:00:00,78.46,78.5,78.35,78.44,9708.0,78.46,78.5,78.35,78.44,9708.0
2017-10-24 15:30:00,78.45,78.48,78.11,78.2,45979.0,78.45,78.48,78.11,78.2,45979.0
2017-10-25 09:30:00,78.21,78.3,77.83,77.89,12516.0,78.21,78.3,77.83,77.89,12516.0
2017-10-25 10:00:00,78.09,78.49,78.09,78.46,14192.0,78.09,78.49,78.09,78.46,14192.0
2017-10-25 10:30:00,78.42,78.47,78.03,78.37,31867.0,78.42,78.47,78.03,78.37,31867.0
2017-10-25 11:00:00,78.3,78.3,77.19,77.53,27574.0,78.3,78.3,77.19,77.53,27574.0
2017-10-25 11:30:00,77.55,77.59,77.16,77.31,13836.0,77.55,77.59,77.16,77.31,13836.0
2017-10-25 12:00:00,77.34,77.68,77.3,77.44,53787.0,77.34,77.68,77.3,77.44,53787.0
2017-10-25 12:30:00,77.31,77.42,77.22,77.3,42152.0,77.31,77.42,77.22,77.3,42152.0
2017-10-25 13:00:00,77.34,77.45,77.12,77.34,30963.0,77.34,77.45,77.12,77.34,30963.0
2017-10-25 13:30:00,77.39,77.46,77.3,77.37,13654.0,77.39,77.46,77.3,77.37,13654.0
2017-10-25 14:00:00,77.37,77.7,77.33,77.7,64521.0,77.37,77.7,77.33,77.7,64521.0
2017-10-25 14:30:00,77.7,77.87,77.63,77.7,27147.0,77.7,77.87,77.63,77.7,27147.0
2017-10-25 15:00:00,77.73,77.76,77.36,77.54,56826.0,77.73,77.76,77.36,77.54,56826.0
2017-10-25 15:30:00,77.49,77.56,77.31,77.37,53929.0,77.49,77.56,77.31,77.37,53929.0
2017-10-26 09:30:00,77.44,77.61,76.78,77.17,11747.0,77.44,77.61,76.78,77.17,11747.0
2017-10-26 10:00:00,77.15,77.27,76.75,77.17,21823.0,77.15,77.27,76.75,77.17,21823.0
2017-10-26 10:30:00,77.17,77.64,77.15,77.59,6301.0,77.17,77.64,77.15,77.59,6301.0
2017-10-26 11:00:00,77.58,77.58,77.35,77.45,6510.0,77.58,77.58,77.35,77.45,6510.0
2017-10-26 11:30:00,77.39,77.54,77.28,77.36,15905.0,77.39,77.54,77.28,77.36,15905.0
2017-10-26 12:00:00,77.37,77.63,77.35,77.51,31038.0,77.37,77.63,77.35,77.51,31038.0
2017-10-26 12:30:00,77.55,77.61,77.47,77.58,35598.0,77.55,77.61,77.47,77.58,35598.0
2017-10-26 13:00:00,77.62,77.78,77.59,77.64,24400.0,77.62,77.78,77.59,77.64,24400.0
2017-10-26 13:30:00,77.65,77.66,77.3,77.4,13172.0,77.65,77.66,77.3,77.4,13172.0
2017-10-26 14:00:00,77.39,77.52,77.36,77.5,15445.0,77.39,77.52,77.36,77.5,15445.0
2017-10-26 14:30:00,77.5,77.68,77.46,77.62,14549.0,77.5,77.68,77.46,77.62,14549.0
2017-10-26 15:00:00,77.59,77.62,77.27,77.31,19474.0,77.59,77.62,77.27,77.31,19474.0
2017-10-26 15:30:00,77.3,77.37,77.2,77.2,63175.0,77.3,77.37,77.2,77.2,63175.0
2017-10-27 09:30:00,77.56,78.0,77.55,77.67,12992.0,77.56,78.0,77.55,77.67,12992.0
2017-10-27 10:00:00,77.6,77.92,77.56,77.56,83819.0,77.6,77.92,77.56,77.56,83819.0
2017-10-27 10:30:00,77.55,77.59,77.2,77.3,8772.0,77.55,77.59,77.2,77.3,8772.0
2017-10-27 11:00:00,77.25,77.3,76.9,77.03,12961.0,77.25,77.3,76.9,77.03,12961.0
2017-10-27 11:30:00,77.11,77.22,77.07,77.12,10521.0,77.11,77.22,77.07,77.12,10521.0
2017-10-27 12:00:00,77.13,77.21,77.07,77.2,13761.0,77.13,77.21,77.07,77.2,13761.0
2017-10-27 12:30:00,77.18,77.59,77.15,77.53,15034.0,77.18,77.59,77.15,77.53,15034.0
2017-10-27 13:00:00,77.55,77.56,77.43,77.48,16587.0,77.55,77.56,77.43,77.48,16587.0
2017-10-27 13:30:00,77.51,77.69,77.47,77.66,11530.0,77.51,77.69,77.47,77.66,11530.0
2017-10-27 14:00:00,77.67,77.8,77.57,77.77,28273.0,77.67,77.8,77.57,77.77,28273.0
2017-10-27 14:30:00,77.75,77.81,77.66,77.7,26023.0,77.75,77.81,77.66,77.7,26023.0
2017-10-27 15:00:00,77.67,77.85,77.66,77.8,13639.0,77.67,77.85,77.66,77.8,13639.0
2017-10-27 15:30:00,77.8,77.84,77.68,77.7,60441.0,77.8,77.84,77.68,77.7,60441.0
2017-10-30 09:30:00,77.86,77.95,77.35,77.63,21224.0,77.86,77.95,77.35,77.63,21224.0
2017-10-30 10:00:00,77.64,77.64,77.24,77.3,6513.0,77.64,77.64,77.24,77.3,6513.0
2017-10-30 10:30:00,77.31,77.38,77.18,77.18,9650.0,77.31,77.38,77.18,77.18,9650.0
2017-10-30 11:00:00,77.26,77.26,76.96,76.96,5450.0,77.26,77.26,76.96,76.96,5450.0
2017-10-30 11:30:00,77.04,77.05,76.63,76.77,13573.0,77.04,77.05,76.63,76.77,13573.0
2017-10-30 12:00:00,76.8,76.8,76.38,76.74,13849.0,76.8,76.8,76.38,76.74,13849.0
2017-10-30 12:30:00,76.71,76.95,76.65,76.95,12509.0,76.71,76.95,76.65,76.95,12509.0
2017-10-30 13:00:00,76.96,77.09,76.93,76.99,14040.0,76.96,77.09,76.93,76.99,14040.0
2017-10-30 13:30:00,77.02,77.03,76.79,76.8,9630.0,77.02,77.03,76.79,76.8,9630.0
2017-10-30 14:00:00,76.8,77.29,76.8,77.26,22281.0,76.8,77.29,76.8,77.26,22281.0
2017-10-30 14:30:00,77.23,77.26,77.15,77.17,16952.0,77.23,77.26,77.15,77.17,16952.0
2017-10-30 15:00:00,77.19,77.23,76.99,77.15,21765.0,77.19,77.23,76.99,77.15,21765.0
2017-10-30 15:30:00,77.14,77.42,77.1,77.39,70135.0,77.14,77.42,77.1,77.39,70135.0
2017-10-31 09:30:00,77.59,77.93,77.27,77.84,12932.0,77.59,77.93,77.27,77.84,12932.0
2017-10-31 10:00:00,77.91,78.31,77.77,78.28,24329.0,77.91,78.31,77.77,78.28,24329.0
2017-10-31 10:30:00,78.29,78.39,78.13,78.21,12489.0,78.29,78.39,78.13,78.21,12489.0
2017-10-31 11:00:00,78.25,78.56,78.21,78.53,29357.0,78.25,78.56,78.21,78.53,29357.0
2017-10-31 11:30:00,78.6,78.88,78.55,78.82,17467.0,78.6,78.88,78.55,78.82,17467.0
2017-10-31 12:00:00,78.79,79.04,78.7,79.04,17149.0,78.79,79.04,78.7,79.04,17149.0
2017-10-31 12:30:00,78.98,79.4,78.98,79.22,50446.0,78.98,79.4,78.98,79.22,50446.0
2017-10-31 13:00:00,79.21,80.29,79.13,80.14,98008.0,79.21,80.29,79.13,80.14,98008.0
2017-10-31 13:30:00,80.09,80.31,79.79,80.06,83704.0,80.09,80.31,79.79,80.06,83704.0
2017-10-31 14:00:00,80.03,80.08,79.83,79.92,39503.0,80.03,80.08,79.83,79.92,39503.0
2017-10-31 14:30:00,79.92,80.01,79.85,79.95,36705.0,79.92,80.01,79.85,79.95,36705.0
2017-10-31 15:00:00,79.97,80.55,79.94,80.51,68809.0,79.97,80.55,79.94,80.51,68809.0
2017-10-31 15:30:00,80.51,80.58,79.86,79.96,197092.0,80.51,80.58,79.86,79.96,197092.0
2017-11-01 09:30:00,80.77,80.77,79.11,79.24,72399.0,80.77,80.77,79.11,79.24,72399.0
2017-11-01 10:00:00,79.25,79.51,79.1,79.23,40379.0,79.25,79.51,79.1,79.23,40379.0
2017-11-01 10:30:00,79.21,79.36,78.67,78.86,62596.0,79.21,79.36,78.67,78.86,62596.0
2017-11-01 11:00:00,78.82,78.82,78.17,78.21,33165.0,78.82,78.82,78.17,78.21,33165.0
2017-11-01 11:30:00,78.23,78.55,78.08,78.1,26829.0,78.23,78.55,78.08,78.1,26829.0
2017-11-01 12:00:00,78.1,78.8,78.1,78.32,58688.0,78.1,78.8,78.1,78.32,58688.0
2017-11-01 12:30:00,78.28,78.36,77.92,78.06,26022.0,78.28,78.36,77.92,78.06,26022.0
2017-11-01 13:00:00,78.01,78.01,77.31,77.7,36567.0,78.01,78.01,77.31,77.7,36567.0
2017-11-01 13:30:00,77.69,77.75,77.43,77.62,13724.0,77.69,77.75,77.43,77.62,13724.0
2017-11-01 14:00:00,77.6,77.86,77.42,77.73,19315.0,77.6,77.86,77.42,77.73,19315.0
2017-11-01 14:30:00,77.77,78.08,77.71,77.89,44484.0,77.77,78.08,77.71,77.89,44484.0
2017-11-01 15:00:00,77.88,78.1,77.88,78.07,26975.0,77.88,78.1,77.88,78.07,26975.0
2017-11-01 15:30:00,78.13,78.16,77.85,77.91,62205.0,78.13,78.16,77.85,77.91,62205.0
2017-11-02 09:30:00,77.69,78.22,77.64,78.22,28996.0,77.69,78.22,77.64,78.22,28996.0
2017-11-02 10:00:00,78.15,79.03,78.13,78.9,31333.0,78.15,79.03,78.13,78.9,31333.0
2017-11-02 10:30:00,78.87,79.42,78.72,79.42,18027.0,78.87,79.42,78.72,79.42,18027.0
2017-11-02 11:00:00,79.39,80.23,79.37,79.93,48685.0,79.39,80.23,79.37,79.93,48685.0
2017-11-02 11:30:00,80.02,80.18,79.72,80.17,24600.0,80.02,80.18,79.72,80.17,24600.0
2017-11-02 12:00:00,80.16,80.32,79.99,80.29,22393.0,80.16,80.32,79.99,80.29,22393.0
2017-11-02 12:30:00,80.33,80.54,80.31,80.41,23713.0,80.33,80.54,80.31,80.41,23713.0
2017-11-02 13:00:00,80.4,80.56,80.35,80.43,11238.0,80.4,80.56,80.35,80.43,11238.0
2017-11-02 13:30:00,80.43,80.67,80.33,80.54,18043.0,80.43,80.67,80.33,80.54,18043.0
2017-11-02 14:00:00,80.55,80.57,80.3,80.47,22625.0,80.55,80.57,80.3,80.47,22625.0
2017-11-02 14:30:00,80.49,80.53,80.35,80.49,31402.0,80.49,80.53,80.35,80.49,31402.0
2017-11-02 15:00:00,80.49,80.51,80.29,80.42,42249.0,80.49,80.51,80.29,80.42,42249.0
2017-11-02 15:30:00,80.41,80.57,80.41,80.41,66638.0,80.41,80.57,80.41,80.41,66638.0
2017-11-03 09:30:00,80.16,80.38,79.72,80.18,28561.0,80.16,80.38,79.72,80.18,28561.0
2017-11-03 10:00:00,80.19,80.32,79.87,80.27,16060.0,80.19,80.32,79.87,80.27,16060.0
2017-11-03 10:30:00,80.23,80.55,80.13,80.48,19978.0,80.23,80.55,80.13,80.48,19978.0
2017-11-03 11:00:00,80.46,80.67,80.31,80.66,13977.0,80.46,80.67,80.31,80.66,13977.0
2017-11-03 11:30:00,80.64,80.64,80.36,80.56,10568.0,80.64,80.64,80.36,80.56,10568.0
2017-11-03 12:00:00,80.59,80.59,80.37,80.46,21010.0,80.59,80.59,80.37,80.46,21010.0
2017-11-03 12:30:00,80.42,81.03,80.42,80.83,33974.0,80.42,81.03,80.42,80.83,33974.0
2017-11-03 13:00:00,80.8,80.96,80.79,80.85,19101.0,80.8,80.96,80.79,80.85,19101.0
2017-11-03 13:30:00,80.81,80.93,80.72,80.93,17553.0,80.81,80.93,80.72,80.93,17553.0
2017-11-03 14:00:00,80.93,81.27,80.92,81.26,16967.0,80.93,81.27,80.92,81.26,16967.0
2017-11-03 14:30:00,81.26,81.34,81.14,81.3,36155.0,81.26,81.34,81.14,81.3,36155.0
2017-11-03 15:00:00,81.29,81.35,80.91,80.99,22996.0,81.29,81.35,80.91,80.99,22996.0
2017-11-03 15:30:00,80.99,81.03,80.91,80.97,97205.0,80.99,81.03,80.91,80.97,97205.0
2017-11-06 09:30:00,81.88,83.47,81.6,82.37,153798.0,81.88,83.47,81.6,82.37,153798.0
2017-11-06 10:00:00,82.41,83.03,82.36,82.75,62240.0,82.41,83.03,82.36,82.75,62240.0
2017-11-06 10:30:00,82.69,82.89,82.14,82.2,31993.0,82.69,82.89,82.14,82.2,31993.0
2017-11-06 11:00:00,82.18,82.52,81.73,82.36,36992.0,82.18,82.52,81.73,82.36,36992.0
2017-11-06 11:30:00,82.32,82.56,82.27,82.41,25413.0,82.32,82.56,82.27,82.41,25413.0
2017-11-06 12:00:00,82.43,82.44,82.16,82.16,16720.0,82.43,82.44,82.16,82.16,16720.0
2017-11-06 12:30:00,82.12,82.36,82.08,82.36,15301.0,82.12,82.36,82.08,82.36,15301.0
2017-11-06 13:00:00,82.34,82.34,81.97,82.0,36035.0,82.34,82.34,81.97,82.0,36035.0
2017-11-06 13:30:00,82.03,82.03,81.86,81.91,22921.0,82.03,82.03,81.86,81.91,22921.0
2017-11-06 14:00:00,81.89,82.04,81.75,81.91,20903.0,81.89,82.04,81.75,81.91,20903.0
2017-11-06 14:30:00,81.88,81.98,81.82,81.87,15845.0,81.88,81.98,81.82,81.87,15845.0
2017-11-06 15:00:00,81.9,81.9,81.76,81.76,36378.0,81.9,81.9,81.76,81.76,36378.0
2017-11-06 15:30:00,81.76,81.8,81.51,81.54,100808.0,81.76,81.8,81.51,81.54,100808.0
2017-11-07 09:30:00,81.6,82.09,81.03,81.23,37028.0,81.6,82.09,81.03,81.23,37028.0
2017-11-07 10:00:00,81.29,81.29,80.06,80.11,50647.0,81.29,81.29,80.06,80.11,50647.0
2017-11-07 10:30:00,80.17,80.24,79.32,79.43,67020.0,80.17,80.24,79.32,79.43,67020.0
2017-11-07 11:00:00,79.4,79.93,79.4,79.65,42238.0,79.4,79.93,79.4,79.65,42238.0
2017-11-07 11:30:00,79.59,79.61,79.06,79.12,37803.0,79.59,79.61,79.06,79.12,37803.0
2017-11-07 12:00:00,79.15,79.36,79.07,79.19,22666.0,79.15,79.36,79.07,79.19,22666.0
2017-11-07 12:30:00,79.2,79.66,79.14,79.62,14612.0,79.2,79.66,79.14,79.62,14612.0
2017-11-07 13:00:00,79.62,79.83,79.56,79.73,22623.0,79.62,79.83,79.56,79.73,22623.0
2017-11-07 13:30:00,79.78,80.04,79.7,79.8,16297.0,79.78,80.04,79.7,79.8,16297.0
2017-11-07 14:00:00,79.78,79.78,79.32,79.33,20320.0,79.78,79.78,79.32,79.33,20320.0
2017-11-07 14:30:00,79.36,79.53,79.35,79.42,23343.0,79.36,79.53,79.35,79.42,23343.0
2017-11-07 15:00:00,79.45,80.06,79.33,80.03,63622.0,79.45,80.06,79.33,80.03,63622.0
2017-11-07 15:30:00,80.06,80.11,79.85,80.1,101921.0,80.06,80.11,79.85,80.1,101921.0
2017-11-08 09:30:00,80.0,80.79,79.86,80.24,20731.0,80.0,80.79,79.86,80.24,20731.0
2017-11-08 10:00:00,80.29,80.42,79.68,80.08,20791.0,80.29,80.42,79.68,80.08,20791.0
2017-11-08 10:30:00,80.18,80.44,79.92,80.26,24433.0,80.18,80.44,79.92,80.26,24433.0
2017-11-08 11:00:00,80.23,80.52,80.15,80.45,32181.0,80.23,80.52,80.15,80.45,32181.0
2017-11-08 11:30:00,80.49,80.58,80.35,80.51,11358.0,80.49,80.58,80.35,80.51,11358.0
2017-11-08 12:00:00,80.56,80.92,80.55,80.87,12232.0,80.56,80.92,80.55,80.87,12232.0
2017-11-08 12:30:00,80.92,81.08,80.9,81.08,5760.0,80.92,81.08,80.9,81.08,5760.0
2017-11-08 13:00:00,81.12,81.17,80.82,81.01,9475.0,81.12,81.17,80.82,81.01,9475.0
2017-11-08 13:30:00,80.98,81.0,80.71,80.81,9046.0,80.98,81.0,80.71,80.81,9046.0
2017-11-08 14:00:00,80.82,80.85,80.74,80.83,11069.0,80.82,80.85,80.74,80.83,11069.0
2017-11-08 14:30:00,80.82,80.83,80.66,80.77,14105.0,80.82,80.83,80.66,80.77,14105.0
2017-11-08 15:00:00,80.76,81.01,80.75,81.0,21473.0,80.76,81.01,80.75,81.0,21473.0
2017-11-08 15:30:00,81.01,81.03,80.77,80.82,46507.0,81.01,81.03,80.77,80.82,46507.0
2017-11-09 09:30:00,80.51,80.51,79.52,79.98,31318.0,80.51,80.51,79.52,79.98,31318.0
2017-11-09 10:00:00,80.04,80.24,79.52,79.8,35933.0,80.04,80.24,79.52,79.8,35933.0
2017-11-09 10:30:00,79.78,79.84,79.44,79.66,34569.0,79.78,79.84,79.44,79.66,34569.0
2017-11-09 11:00:00,79.69,79.69,79.29,79.29,34363.0,79.69,79.69,79.29,79.29,34363.0
2017-11-09 11:30:00,79.31,79.31,78.52,78.59,51390.0,79.31,79.31,78.52,78.59,51390.0
2017-11-09 12:00:00,78.59,79.15,78.55,78.6,64630.0,78.59,79.15,78.55,78.6,64630.0
2017-11-09 12:30:00,78.56,78.76,78.3,78.61,29076.0,78.56,78.76,78.3,78.61,29076.0
2017-11-09 13:00:00,78.63,79.06,78.49,79.05,21976.0,78.63,79.06,78.49,79.05,21976.0
2017-11-09 13:30:00,79.07,79.29,79.05,79.29,8875.0,79.07,79.29,79.05,79.29,8875.0
2017-11-09 14:00:00,79.26,79.33,79.16,79.17,8075.0,79.26,79.33,79.16,79.17,8075.0
2017-11-09 14:30:00,79.15,79.23,79.0,79.15,13073.0,79.15,79.23,79.0,79.15,13073.0
2017-11-09 15:00:00,79.14,79.25,79.09,79.2,16125.0,79.14,79.25,79.09,79.2,16125.0
2017-11-09 15:30:00,79.22,79.61,79.09,79.37,61522.0,79.22,79.61,79.09,79.37,61522.0
2017-11-10 09:30:00,79.02,79.21,78.74,79.12,10790.0,79.02,79.21,78.74,79.12,10790.0
2017-11-10 10:00:00,79.23,79.48,79.14,79.34,13202.0,79.23,79.48,79.14,79.34,13202.0
2017-11-10 10:30:00,79.3,79.39,79.11,79.38,3800.0,79.3,79.39,79.11,79.38,3800.0
2017-11-10 11:00:00,79.48,79.8,79.45,79.45,10068.0,79.48,79.8,79.45,79.45,10068.0
2017-11-10 11:30:00,79.54,79.83,79.5,79.83,2850.0,79.54,79.83,79.5,79.83,2850.0
2017-11-10 12:00:00,79.81,79.91,79.65,79.84,8000.0,79.81,79.91,79.65,79.84,8000.0
2017-11-10 12:30:00,79.8,79.91,79.71,79.71,8165.0,79.8,79.91,79.71,79.71,8165.0
2017-11-10 13:00:00,79.77,79.95,79.61,79.95,7297.0,79.77,79.95,79.61,79.95,7297.0
2017-11-10 13:30:00,79.95,80.13,79.86,79.92,7672.0,79.95,80.13,79.86,79.92,7672.0
2017-11-10 14:00:00,79.93,80.12,79.91,79.94,8601.0,79.93,80.12,79.91,79.94,8601.0
2017-11-10 14:30:00,80.12,80.29,80.03,80.29,14759.0,80.12,80.29,80.03,80.29,14759.0
2017-11-10 15:00:00,80.24,80.3,80.11,80.22,21397.0,80.24,80.3,80.11,80.22,21397.0
2017-11-10 15:30:00,80.17,80.4,80.07,80.31,41698.0,80.17,80.4,80.07,80.31,41698.0
2017-11-13 09:30:00,80.0,80.19,79.6,79.89,17301.0,80.0,80.19,79.6,79.89,17301.0
2017-11-13 10:00:00,79.96,80.07,79.69,79.79,18686.0,79.96,80.07,79.69,79.79,18686.0
2017-11-13 10:30:00,79.83,79.9,79.6,79.84,5181.0,79.83,79.9,79.6,79.84,5181.0
2017-11-13 11:00:00,79.79,79.79,79.62,79.78,2575.0,79.79,79.79,79.62,79.78,2575.0
2017-11-13 11:30:00,79.79,79.98,79.75,79.9,11853.0,79.79,79.98,79.75,79.9,11853.0
2017-11-13 12:00:00,79.91,80.2,79.91,80.2,14230.0,79.91,80.2,79.91,80.2,14230.0
2017-11-13 12:30:00,80.18,80.24,80.09,80.23,6485.0,80.18,80.24,80.09,80.23,6485.0
2017-11-13 13:00:00,80.24,80.26,80.0,80.0,13076.0,80.24,80.26,80.0,80.0,13076.0
2017-11-13 13:30:00,79.98,79.99,79.85,79.92,6150.0,79.98,79.99,79.85,79.92,6150.0
2017-11-13 14:00:00,79.95,80.02,79.9,79.98,7755.0,79.95,80.02,79.9,79.98,7755.0
2017-11-13 14:30:00,79.93,80.01,79.85,79.86,8741.0,79.93,80.01,79.85,79.86,8741.0
2017-11-13 15:00:00,79.87,79.95,79.8,79.88,9582.0,79.87,79.95,79.8,79.88,9582.0
2017-11-13 15:30:00,79.88,79.93,79.75,79.82,36345.0,79.88,79.93,79.75,79.82,36345.0
2017-11-14 09:30:00,79.65,79.94,79.42,79.77,14333.0,79.65,79.94,79.42,79.77,14333.0
2017-11-14 10:00:00,79.79,79.82,79.45,79.74,12164.0,79.79,79.82,79.45,79.74,12164.0
2017-11-14 10:30:00,79.76,79.9,79.67,79.81,9059.0,79.76,79.9,79.67,79.81,9059.0
2017-11-14 11:00:00,79.85,79.97,79.69,79.92,6629.0,79.85,79.97,79.69,79.92,6629.0
2017-11-14 11:30:00,79.94,80.07,79.77,79.94,5579.0,79.94,80.07,79.77,79.94,5579.0
2017-11-14 12:00:00,79.95,80.13,79.84,79.96,8900.0,79.95,80.13,79.84,79.96,8900.0
2017-11-14 12:30:00,79.93,80.08,79.6,79.7,8641.0,79.93,80.08,79.6,79.7,8641.0
2017-11-14 13:00:00,79.72,79.93,79.54,79.93,5981.0,79.72,79.93,79.54,79.93,5981.0
2017-11-14 13:30:00,79.88,80.01,79.79,79.96,7200.0,79.88,80.01,79.79,79.96,7200.0
2017-11-14 14:00:00,79.98,80.01,79.76,79.77,12117.0,79.98,80.01,79.76,79.77,12117.0
2017-11-14 14:30:00,79.76,79.82,79.66,79.74,17637.0,79.76,79.82,79.66,79.74,17637.0
2017-11-14 15:00:00,79.75,79.85,79.72,79.73,18637.0,79.75,79.85,79.72,79.73,18637.0
2017-11-14 15:30:00,79.73,79.95,79.7,79.88,57079.0,79.73,79.95,79.7,79.88,57079.0
2017-11-15 09:30:00,79.23,79.48,78.58,79.02,34393.0,79.23,79.48,78.58,79.02,34393.0
2017-11-15 10:00:00,79.07,79.33,79.05,79.29,9555.0,79.07,79.33,79.05,79.29,9555.0
2017-11-15 10:30:00,79.21,79.4,79.05,79.06,9675.0,79.21,79.4,79.05,79.06,9675.0
2017-11-15 11:00:00,79.06,79.25,79.01,79.17,11563.0,79.06,79.25,79.01,79.17,11563.0
2017-11-15 11:30:00,79.14,79.26,79.03,79.16,23308.0,79.14,79.26,79.03,79.16,23308.0
2017-11-15 12:00:00,79.17,79.36,79.11,79.31,30106.0,79.17,79.36,79.11,79.31,30106.0
2017-11-15 12:30:00,79.36,79.4,79.24,79.24,5783.0,79.36,79.4,79.24,79.24,5783.0
2017-11-15 13:00:00,79.22,79.28,79.17,79.25,15783.0,79.22,79.28,79.17,79.25,15783.0
2017-11-15 13:30:00,79.26,79.36,79.23,79.26,7053.0,79.26,79.36,79.23,79.26,7053.0
2017-11-15 14:00:00,79.29,79.34,79.24,79.31,4757.0,79.29,79.34,79.24,79.31,4757.0
2017-11-15 14:30:00,79.34,79.45,79.28,79.4,8913.0,79.34,79.45,79.28,79.4,8913.0
2017-11-15 15:00:00,79.37,79.5,79.24,79.25,20142.0,79.37,79.5,79.24,79.25,20142.0
2017-11-15 15:30:00,79.25,79.33,79.15,79.33,53826.0,79.25,79.33,79.15,79.33,53826.0
2017-11-16 09:30:00,79.75,81.18,79.63,81.13,40961.0,79.75,81.18,79.63,81.13,40961.0
2017-11-16 10:00:00,81.13,81.28,80.92,81.13,64831.0,81.13,81.28,80.92,81.13,64831.0
2017-11-16 10:30:00,81.12,81.42,81.02,81.3,24319.0,81.12,81.42,81.02,81.3,24319.0
2017-11-16 11:00:00,81.3,81.46,81.29,81.34,12767.0,81.3,81.46,81.29,81.34,12767.0
2017-11-16 11:30:00,81.34,81.35,81.2,81.23,22479.0,81.34,81.35,81.2,81.23,22479.0
2017-11-16 12:00:00,81.23,81.26,80.94,81.22,17117.0,81.23,81.26,80.94,81.22,17117.0
2017-11-16 12:30:00,81.22,81.38,81.17,81.36,35931.0,81.22,81.38,81.17,81.36,35931.0
2017-11-16 13:00:00,81.34,81.37,81.23,81.29,13654.0,81.34,81.37,81.23,81.29,13654.0
2017-11-16 13:30:00,81.25,81.31,81.17,81.29,22220.0,81.25,81.31,81.17,81.29,22220.0
2017-11-16 14:00:00,81.25,81.31,81.15,81.23,28372.0,81.25,81.31,81.15,81.23,28372.0
2017-11-16 14:30:00,81.24,81.32,81.2,81.29,33459.0,81.24,81.32,81.2,81.29,33459.0
2017-11-16 15:00:00,81.3,81.32,81.22,81.23,30611.0,81.3,81.32,81.22,81.23,30611.0
2017-11-16 15:30:00,81.24,81.25,81.08,81.18,80811.0,81.24,81.25,81.08,81.18,80811.0
2017-11-17 09:30:00,81.18,81.82,81.02,81.24,24166.0,81.18,81.82,81.02,81.24,24166.0
2017-11-17 10:00:00,81.26,81.3,81.01,81.08,24778.0,81.26,81.3,81.01,81.08,24778.0
2017-11-17 10:30:00,81.14,81.2,81.06,81.12,11016.0,81.14,81.2,81.06,81.12,11016.0
2017-11-17 11:00:00,81.12,81.22,81.07,81.21,23587.0,81.12,81.22,81.07,81.21,23587.0
2017-11-17 11:30:00,81.22,81.39,81.14,81.16,17106.0,81.22,81.39,81.14,81.16,17106.0
2017-11-17 12:00:00,81.19,81.29,81.1,81.27,12094.0,81.19,81.29,81.1,81.27,12094.0
2017-11-17 12:30:00,81.21,81.24,81.16,81.19,6700.0,81.21,81.24,81.16,81.19,6700.0
2017-11-17 13:00:00,81.18,81.29,81.15,81.29,7306.0,81.18,81.29,81.15,81.29,7306.0
2017-11-17 13:30:00,81.26,81.28,81.07,81.13,27501.0,81.26,81.28,81.07,81.13,27501.0
2017-11-17 14:00:00,81.17,81.36,81.14,81.3,29287.0,81.17,81.36,81.14,81.3,29287.0
2017-11-17 14:30:00,81.3,81.4,81.23,81.35,84553.0,81.3,81.4,81.23,81.35,84553.0
2017-11-17 15:00:00,81.36,81.76,81.32,81.56,94466.0,81.36,81.76,81.32,81.56,94466.0
2017-11-17 15:30:00,81.52,81.61,81.35,81.48,64212.0,81.52,81.61,81.35,81.48,64212.0
2017-11-20 09:30:00,81.49,82.02,81.49,82.02,15182.0,81.49,82.02,81.49,82.02,15182.0
2017-11-20 10:00:00,81.97,82.03,81.71,81.85,43470.0,81.97,82.03,81.71,81.85,43470.0
2017-11-20 10:30:00,81.9,82.15,81.86,82.08,15378.0,81.9,82.15,81.86,82.08,15378.0
2017-11-20 11:00:00,82.1,82.23,82.06,82.15,12083.0,82.1,82.23,82.06,82.15,12083.0
2017-11-20 11:30:00,82.15,82.15,82.03,82.07,6158.0,82.15,82.15,82.03,82.07,6158.0
2017-11-20 12:00:00,82.08,82.31,82.05,82.14,28009.0,82.08,82.31,82.05,82.14,28009.0
2017-11-20 12:30:00,82.14,82.17,81.95,82.01,17957.0,82.14,82.17,81.95,82.01,17957.0
2017-11-20 13:00:00,81.95,81.97,81.87,81.93,6566.0,81.95,81.97,81.87,81.93,6566.0
2017-11-20 13:30:00,81.96,82.07,81.95,81.97,19106.0,81.96,82.07,81.95,81.97,19106.0
2017-11-20 14:00:00,81.95,82.04,81.85,81.9,20615.0,81.95,82.04,81.85,81.9,20615.0
2017-11-20 14:30:00,81.9,81.97,81.8,81.84,13751.0,81.9,81.97,81.8,81.84,13751.0
2017-11-20 15:00:00,81.84,81.95,81.82,81.91,25346.0,81.84,81.95,81.82,81.91,25346.0
2017-11-20 15:30:00,81.92,81.95,81.84,81.87,63989.0,81.92,81.95,81.84,81.87,63989.0
2017-11-21 09:30:00,82.41,83.25,82.01,83.02,39646.0,82.41,83.25,82.01,83.02,39646.0
2017-11-21 10:00:00,83.03,83.37,82.75,83.37,24945.0,83.03,83.37,82.75,83.37,24945.0
2017-11-21 10:30:00,83.29,83.52,83.17,83.35,70016.0,83.29,83.52,83.17,83.35,70016.0
2017-11-21 11:00:00,83.36,83.39,83.06,83.08,20131.0,83.36,83.39,83.06,83.08,20131.0
2017-11-21 11:30:00,83.09,83.19,83.02,83.08,14563.0,83.09,83.19,83.02,83.08,14563.0
2017-11-21 12:00:00,83.05,83.09,82.26,82.56,29215.0,83.05,83.09,82.26,82.56,29215.0
2017-11-21 12:30:00,82.51,82.63,82.42,82.5,30069.0,82.51,82.63,82.42,82.5,30069.0
2017-11-21 13:00:00,82.52,82.57,82.44,82.5,15239.0,82.52,82.57,82.44,82.5,15239.0
2017-11-21 13:30:00,82.5,82.71,82.5,82.51,27581.0,82.5,82.71,82.5,82.51,27581.0
2017-11-21 14:00:00,82.51,82.58,82.43,82.51,12492.0,82.51,82.58,82.43,82.51,12492.0
2017-11-21 14:30:00,82.53,82.56,82.3,82.49,28075.0,82.53,82.56,82.3,82.49,28075.0
2017-11-21 15:00:00,82.5,82.51,82.03,82.03,35784.0,82.5,82.51,82.03,82.03,35784.0
2017-11-21 15:30:00,82.06,82.12,81.76,82.03,167218.0,82.06,82.12,81.76,82.03,167218.0
2017-11-22 09:30:00,82.18,82.25,81.5,81.92,32771.0,82.18,82.25,81.5,81.92,32771.0
2017-11-22 10:00:00,81.87,82.05,81.86,81.94,9205.0,81.87,82.05,81.86,81.94,9205.0
2017-11-22 10:30:00,81.95,82.2,81.9,82.08,18528.0,81.95,82.2,81.9,82.08,18528.0
2017-11-22 11:00:00,82.0,82.22,81.99,82.08,6418.0,82.0,82.22,81.99,82.08,6418.0
2017-11-22 11:30:00,82.14,82.14,81.95,81.95,21345.0,82.14,82.14,81.95,81.95,21345.0
2017-11-22 12:00:00,81.95,82.1,81.9,81.96,14046.0,81.95,82.1,81.9,81.96,14046.0
2017-11-22 12:30:00,81.98,82.04,81.87,81.89,5800.0,81.98,82.04,81.87,81.89,5800.0
2017-11-22 13:00:00,81.91,81.99,81.89,81.93,10083.0,81.91,81.99,81.89,81.93,10083.0
2017-11-22 13:30:00,81.94,82.03,81.91,81.93,9410.0,81.94,82.03,81.91,81.93,9410.0
2017-11-22 14:00:00,81.91,82.03,81.91,81.96,15189.0,81.91,82.03,81.91,81.96,15189.0
2017-11-22 14:30:00,81.98,82.06,81.95,81.99,7180.0,81.98,82.06,81.95,81.99,7180.0
2017-11-22 15:00:00,82.01,82.01,81.81,81.89,25025.0,82.01,82.01,81.81,81.89,25025.0
2017-11-22 15:30:00,81.89,81.96,81.86,81.87,65118.0,81.89,81.96,81.86,81.87,65118.0
2017-11-24 09:30:00,82.28,82.56,82.02,82.4,8948.0,82.28,82.56,82.02,82.4,8948.0
2017-11-24 10:00:00,82.27,82.48,82.19,82.21,5608.0,82.27,82.48,82.19,82.21,5608.0
2017-11-24 10:30:00,82.25,82.36,82.18,82.35,5434.0,82.25,82.36,82.18,82.35,5434.0
2017-11-24 11:00:00,82.35,82.41,82.26,82.27,10627.0,82.35,82.41,82.26,82.27,10627.0
2017-11-24 11:30:00,82.26,82.53,82.15,82.45,46294.0,82.26,82.53,82.15,82.45,46294.0
2017-11-24 12:00:00,82.48,82.76,82.4,82.76,15425.0,82.48,82.76,82.4,82.76,15425.0
2017-11-24 12:30:00,82.79,82.85,82.54,82.76,74719.0,82.79,82.85,82.54,82.76,74719.0
2017-11-27 09:30:00,82.75,83.05,82.5,82.63,37963.0,82.75,83.05,82.5,82.63,37963.0
2017-11-27 10:00:00,82.56,82.73,81.81,81.92,23306.0,82.56,82.73,81.81,81.92,23306.0
2017-11-27 10:30:00,81.91,82.17,81.91,82.02,29575.0,81.91,82.17,81.91,82.02,29575.0
2017-11-27 11:00:00,82.05,82.28,81.95,81.99,31442.0,82.05,82.28,81.95,81.99,31442.0
2017-11-27 11:30:00,81.95,82.04,81.69,81.93,24379.0,81.95,82.04,81.69,81.93,24379.0
2017-11-27 12:00:00,81.94,81.94,81.82,81.9,12747.0,81.94,81.94,81.82,81.9,12747.0
2017-11-27 12:30:00,81.87,81.91,81.77,81.78,72649.0,81.87,81.91,81.77,81.78,72649.0
2017-11-27 13:00:00,81.79,81.86,81.64,81.65,37628.0,81.79,81.86,81.64,81.65,37628.0
2017-11-27 13:30:00,81.65,81.7,81.61,81.7,17433.0,81.65,81.7,81.61,81.7,17433.0
2017-11-27 14:00:00,81.68,81.72,81.51,81.64,35506.0,81.68,81.72,81.51,81.64,35506.0
2017-11-27 14:30:00,81.61,81.69,81.54,81.59,14694.0,81.61,81.69,81.54,81.59,14694.0
2017-11-27 15:00:00,81.59,81.86,81.58,81.74,42519.0,81.59,81.86,81.58,81.74,42519.0
2017-11-27 15:30:00,81.74,81.79,81.59,81.6,77526.0,81.74,81.79,81.59,81.6,77526.0
2017-11-28 09:30:00,81.99,81.99,80.3,80.76,79697.0,81.99,81.99,80.3,80.76,79697.0
2017-11-28 10:00:00,80.75,80.82,80.33,80.5,25061.0,80.75,80.82,80.33,80.5,25061.0
2017-11-28 10:30:00,80.47,80.67,80.19,80.5,65699.0,80.47,80.67,80.19,80.5,65699.0
2017-11-28 11:00:00,80.56,80.7,80.5,80.5,18813.0,80.56,80.7,80.5,80.5,18813.0
2017-11-28 11:30:00,80.57,80.8,80.5,80.75,25998.0,80.57,80.8,80.5,80.75,25998.0
2017-11-28 12:00:00,80.77,81.23,80.75,81.23,48641.0,80.77,81.23,80.75,81.23,48641.0
2017-11-28 12:30:00,81.2,81.22,81.01,81.08,20594.0,81.2,81.22,81.01,81.08,20594.0
2017-11-28 13:00:00,81.05,81.25,81.04,81.08,26781.0,81.05,81.25,81.04,81.08,26781.0
2017-11-28 13:30:00,81.04,81.25,80.87,80.95,42560.0,81.04,81.25,80.87,80.95,42560.0
2017-11-28 14:00:00,80.88,81.11,80.85,81.08,26710.0,80.88,81.11,80.85,81.08,26710.0
2017-11-28 14:30:00,81.08,81.36,81.07,81.24,43666.0,81.08,81.36,81.07,81.24,43666.0
2017-11-28 15:00:00,81.25,81.64,81.18,81.38,60246.0,81.25,81.64,81.18,81.38,60246.0
2017-11-28 15:30:00,81.38,81.53,81.27,81.49,94378.0,81.38,81.53,81.27,81.49,94378.0
2017-11-29 09:30:00,81.24,81.38,79.0,79.02,51686.0,81.24,81.38,79.0,79.02,51686.0
2017-11-29 10:00:00,79.11,79.28,77.15,77.42,92051.0,79.11,79.28,77.15,77.42,92051.0
2017-11-29 10:30:00,77.51,78.51,77.22,77.41,85477.0,77.51,78.51,77.22,77.41,85477.0
2017-11-29 11:00:00,77.39,78.03,77.3,77.51,119337.0,77.39,78.03,77.3,77.51,119337.0
2017-11-29 11:30:00,77.56,77.65,76.16,76.37,99253.0,77.56,77.65,76.16,76.37,99253.0
2017-11-29 12:00:00,76.39,77.31,76.13,76.94,64406.0,76.39,77.31,76.13,76.94,64406.0
2017-11-29 12:30:00,76.99,77.4,76.67,76.67,27867.0,76.99,77.4,76.67,76.67,27867.0
2017-11-29 13:00:00,76.69,77.23,76.58,77.13,67353.0,76.69,77.23,76.58,77.13,67353.0
2017-11-29 13:30:00,77.16,77.5,76.88,76.92,77007.0,77.16,77.5,76.88,76.92,77007.0
2017-11-29 14:00:00,76.91,77.45,76.9,77.19,83632.0,76.91,77.45,76.9,77.19,83632.0
2017-11-29 14:30:00,77.23,77.37,76.54,76.56,73550.0,77.23,77.37,76.54,76.56,73550.0
2017-11-29 15:00:00,76.56,76.83,76.2,76.4,105949.0,76.56,76.83,76.2,76.4,105949.0
2017-11-29 15:30:00,76.43,77.2,76.36,76.96,310434.0,76.43,77.2,76.36,76.96,310434.0
2017-11-30 09:30:00,75.75,75.75,72.35,73.66,452169.0,75.75,75.75,72.35,73.66,452169.0
2017-11-30 10:00:00,73.66,74.46,73.5,74.3,228040.0,73.66,74.46,73.5,74.3,228040.0
2017-11-30 10:30:00,74.35,74.83,73.25,73.64,169242.0,74.35,74.83,73.25,73.64,169242.0
2017-11-30 11:00:00,73.56,73.93,72.65,72.98,138783.0,73.56,73.93,72.65,72.98,138783.0
2017-11-30 11:30:00,73.14,74.01,73.01,74.01,86768.0,73.14,74.01,73.01,74.01,86768.0
2017-11-30 12:00:00,74.07,74.48,74.05,74.33,71517.0,74.07,74.48,74.05,74.33,71517.0
2017-11-30 12:30:00,74.31,74.31,73.71,73.78,125307.0,74.31,74.31,73.71,73.78,125307.0
2017-11-30 13:00:00,73.77,73.88,73.58,73.81,105168.0,73.77,73.88,73.58,73.81,105168.0
2017-11-30 13:30:00,73.8,73.82,72.91,73.51,108587.0,73.8,73.82,72.91,73.51,108587.0
2017-11-30 14:00:00,73.54,74.01,73.4,73.8,64618.0,73.54,74.01,73.4,73.8,64618.0
2017-11-30 14:30:00,73.82,74.05,73.72,74.05,90592.0,73.82,74.05,73.72,74.05,90592.0
2017-11-30 15:00:00,74.1,74.73,73.94,74.32,121476.0,74.1,74.73,73.94,74.32,121476.0
2017-11-30 15:30:00,74.34,74.51,74.19,74.4,238360.0,74.34,74.51,74.19,74.4,238360.0
2017-12-01 09:30:00,74.15,74.18,72.97,73.28,139041.0,74.15,74.18,72.97,73.28,139041.0
2017-12-01 10:00:00,73.32,73.7,72.87,73.09,177291.0,73.32,73.7,72.87,73.09,177291.0
2017-12-01 10:30:00,73.16,73.46,72.9,73.36,107488.0,73.16,73.46,72.9,73.36,107488.0
2017-12-01 11:00:00,73.37,73.54,72.46,72.48,106020.0,73.37,73.54,72.46,72.48,106020.0
2017-12-01 11:30:00,72.51,72.98,71.82,72.83,79291.0,72.51,72.98,71.82,72.83,79291.0
2017-12-01 12:00:00,72.82,73.52,72.77,73.42,74204.0,72.82,73.52,72.77,73.42,74204.0
2017-12-01 12:30:00,73.42,73.54,73.01,73.5,39527.0,73.42,73.54,73.01,73.5,39527.0
2017-12-01 13:00:00,73.44,73.5,73.03,73.08,61906.0,73.44,73.5,73.03,73.08,61906.0
2017-12-01 13:30:00,73.08,73.45,73.04,73.19,63365.0,73.08,73.45,73.04,73.19,63365.0
2017-12-01 14:00:00,73.13,73.55,73.08,73.53,52581.0,73.13,73.55,73.08,73.53,52581.0
2017-12-01 14:30:00,73.53,73.53,73.1,73.3,45137.0,73.53,73.53,73.1,73.3,45137.0
2017-12-01 15:00:00,73.29,73.31,73.05,73.25,70825.0,73.29,73.31,73.05,73.25,70825.0
2017-12-01 15:30:00,73.25,73.35,73.07,73.13,146489.0,73.25,73.35,73.07,73.13,146489.0
2017-12-04 09:30:00,73.4,73.63,72.56,72.77,81867.0,73.4,73.63,72.56,72.77,81867.0
2017-12-04 10:00:00,72.75,72.87,71.93,72.04,157919.0,72.75,72.87,71.93,72.04,157919.0
2017-12-04 10:30:00,72.07,72.22,71.33,71.52,99283.0,72.07,72.22,71.33,71.52,99283.0
2017-12-04 11:00:00,71.47,71.65,70.88,71.27,201647.0,71.47,71.65,70.88,71.27,201647.0
2017-12-04 11:30:00,71.26,71.63,70.95,71.62,81745.0,71.26,71.63,70.95,71.62,81745.0
2017-12-04 12:00:00,71.59,72.0,71.59,71.75,37559.0,71.59,72.0,71.59,71.75,37559.0
2017-12-04 12:30:00,71.74,71.76,71.51,71.58,26074.0,71.74,71.76,71.51,71.58,26074.0
2017-12-04 13:00:00,71.58,72.0,71.58,71.97,20030.0,71.58,72.0,71.58,71.97,20030.0
2017-12-04 13:30:00,71.93,72.01,71.72,71.73,62639.0,71.93,72.01,71.72,71.73,62639.0
2017-12-04 14:00:00,71.74,71.79,71.15,71.18,111852.0,71.74,71.79,71.15,71.18,111852.0
2017-12-04 14:30:00,71.13,71.25,70.31,70.5,123549.0,71.13,71.25,70.31,70.5,123549.0
2017-12-04 15:00:00,70.46,70.7,70.45,70.53,121452.0,70.46,70.7,70.45,70.53,121452.0
2017-12-04 15:30:00,70.56,70.63,70.35,70.46,248296.0,70.56,70.63,70.35,70.46,248296.0
2017-12-05 09:30:00,70.25,71.53,70.06,71.3,196124.0,70.25,71.53,70.06,71.3,196124.0
2017-12-05 10:00:00,71.23,71.43,70.67,71.01,57553.0,71.23,71.43,70.67,71.01,57553.0
2017-12-05 10:30:00,71.05,71.22,70.74,70.86,53637.0,71.05,71.22,70.74,70.86,53637.0
2017-12-05 11:00:00,70.86,71.33,70.84,70.91,59818.0,70.86,71.33,70.84,70.91,59818.0
2017-12-05 11:30:00,70.96,71.58,70.96,71.29,50738.0,70.96,71.58,70.96,71.29,50738.0
2017-12-05 12:00:00,71.33,71.51,71.09,71.26,30499.0,71.33,71.51,71.09,71.26,30499.0
2017-12-05 12:30:00,71.3,71.43,71.13,71.13,24721.0,71.3,71.43,71.13,71.13,24721.0
2017-12-05 13:00:00,71.11,71.14,70.73,71.0,24496.0,71.11,71.14,70.73,71.0,24496.0
2017-12-05 13:30:00,70.99,71.07,70.83,71.07,31287.0,70.99,71.07,70.83,71.07,31287.0
2017-12-05 14:00:00,71.08,71.21,70.9,71.01,108008.0,71.08,71.21,70.9,71.01,108008.0
2017-12-05 14:30:00,71.0,71.12,70.64,70.74,54435.0,71.0,71.12,70.64,70.74,54435.0
2017-12-05 15:00:00,70.74,70.8,70.61,70.67,35315.0,70.74,70.8,70.61,70.67,35315.0
2017-12-05 15:30:00,70.67,70.75,70.39,70.47,131254.0,70.67,70.75,70.39,70.47,131254.0
2017-12-06 09:30:00,70.23,71.32,70.23,71.01,31838.0,70.23,71.32,70.23,71.01,31838.0
2017-12-06 10:00:00,71.06,71.16,70.62,70.85,26909.0,71.06,71.16,70.62,70.85,26909.0
2017-12-06 10:30:00,70.89,71.13,70.45,71.09,26321.0,70.89,71.13,70.45,71.09,26321.0
2017-12-06 11:00:00,71.03,71.24,70.95,71.0,22154.0,71.03,71.24,70.95,71.0,22154.0
2017-12-06 11:30:00,70.95,71.15,70.78,70.87,21119.0,70.95,71.15,70.78,70.87,21119.0
2017-12-06 12:00:00,70.96,70.96,70.5,70.5,16218.0,70.96,70.96,70.5,70.5,16218.0
2017-12-06 12:30:00,70.51,70.75,70.39,70.5,14560.0,70.51,70.75,70.39,70.5,14560.0
2017-12-06 13:00:00,70.52,70.66,70.2,70.57,37717.0,70.52,70.66,70.2,70.57,37717.0
2017-12-06 13:30:00,70.57,70.88,70.57,70.75,28855.0,70.57,70.88,70.57,70.75,28855.0
2017-12-06 14:00:00,70.74,71.01,70.72,71.01,23424.0,70.74,71.01,70.72,71.01,23424.0
2017-12-06 14:30:00,70.97,71.07,70.95,71.07,15813.0,70.97,71.07,70.95,71.07,15813.0
2017-12-06 15:00:00,71.11,71.14,71.05,71.14,64551.0,71.11,71.14,71.05,71.14,64551.0
2017-12-06 15:30:00,71.14,71.43,71.11,71.36,124106.0,71.14,71.43,71.11,71.36,124106.0
2017-12-07 09:30:00,71.2,71.94,71.2,71.5,43534.0,71.2,71.94,71.2,71.5,43534.0
2017-12-07 10:00:00,71.5,72.14,71.45,71.94,42291.0,71.5,72.14,71.45,71.94,42291.0
2017-12-07 10:30:00,72.08,72.43,71.92,72.03,19312.0,72.08,72.43,71.92,72.03,19312.0
2017-12-07 11:00:00,72.07,72.11,71.72,71.92,17622.0,72.07,72.11,71.72,71.92,17622.0
2017-12-07 11:30:00,71.95,72.37,71.93,72.24,26658.0,71.95,72.37,71.93,72.24,26658.0
2017-12-07 12:00:00,72.21,72.42,72.13,72.31,27545.0,72.21,72.42,72.13,72.31,27545.0
2017-12-07 12:30:00,72.3,72.77,72.29,72.62,48816.0,72.3,72.77,72.29,72.62,48816.0
2017-12-07 13:00:00,72.59,72.62,72.29,72.48,34206.0,72.59,72.62,72.29,72.48,34206.0
2017-12-07 13:30:00,72.49,72.58,72.45,72.55,35991.0,72.49,72.58,72.45,72.55,35991.0
2017-12-07 14:00:00,72.54,72.54,72.28,72.31,30802.0,72.54,72.54,72.28,72.31,30802.0
2017-12-07 14:30:00,72.28,72.42,72.24,72.29,21308.0,72.28,72.42,72.24,72.29,21308.0
2017-12-07 15:00:00,72.29,72.33,72.12,72.33,34734.0,72.29,72.33,72.12,72.33,34734.0
2017-12-07 15:30:00,72.35,72.76,72.31,72.73,122909.0,72.35,72.76,72.31,72.73,122909.0
2017-12-08 09:30:00,73.0,73.55,72.56,72.78,49707.0,73.0,73.55,72.56,72.78,49707.0
2017-12-08 10:00:00,72.83,72.99,72.6,72.73,54200.0,72.83,72.99,72.6,72.73,54200.0
2017-12-08 10:30:00,72.66,72.75,72.47,72.63,34401.0,72.66,72.75,72.47,72.63,34401.0
2017-12-08 11:00:00,72.66,72.76,72.5,72.52,29738.0,72.66,72.76,72.5,72.52,29738.0
2017-12-08 11:30:00,72.52,72.6,72.44,72.51,23939.0,72.52,72.6,72.44,72.51,23939.0
2017-12-08 12:00:00,72.54,72.82,72.38,72.76,25783.0,72.54,72.82,72.38,72.76,25783.0
2017-12-08 12:30:00,72.75,72.99,72.64,72.89,44059.0,72.75,72.99,72.64,72.89,44059.0
2017-12-08 13:00:00,72.89,72.96,72.69,72.77,61393.0,72.89,72.96,72.69,72.77,61393.0
2017-12-08 13:30:00,72.79,72.89,72.61,72.68,42099.0,72.79,72.89,72.61,72.68,42099.0
2017-12-08 14:00:00,72.69,72.8,72.6,72.8,24088.0,72.69,72.8,72.6,72.8,24088.0
2017-12-08 14:30:00,72.78,73.02,72.77,72.92,56573.0,72.78,73.02,72.77,72.92,56573.0
2017-12-08 15:00:00,72.93,73.08,72.81,72.98,89841.0,72.93,73.08,72.81,72.98,89841.0
2017-12-08 15:30:00,72.97,73.01,72.81,72.85,177206.0,72.97,73.01,72.81,72.85,177206.0
2017-12-11 09:30:00,72.75,73.41,72.75,72.97,31228.0,72.75,73.41,72.75,72.97,31228.0
2017-12-11 10:00:00,72.98,73.11,72.86,72.92,21203.0,72.98,73.11,72.86,72.92,21203.0
2017-12-11 10:30:00,72.92,73.23,72.74,73.23,50687.0,72.92,73.23,72.74,73.23,50687.0
2017-12-11 11:00:00,73.24,73.24,73.0,73.08,16836.0,73.24,73.24,73.0,73.08,16836.0
2017-12-11 11:30:00,73.02,73.14,72.9,73.09,36453.0,73.02,73.14,72.9,73.09,36453.0
2017-12-11 12:00:00,73.14,73.58,73.07,73.32,39334.0,73.14,73.58,73.07,73.32,39334.0
2017-12-11 12:30:00,73.35,73.38,73.12,73.23,32666.0,73.35,73.38,73.12,73.23,32666.0
2017-12-11 13:00:00,73.23,73.3,73.06,73.3,24607.0,73.23,73.3,73.06,73.3,24607.0
2017-12-11 13:30:00,73.27,73.38,73.13,73.38,16802.0,73.27,73.38,73.13,73.38,16802.0
2017-12-11 14:00:00,73.31,73.37,73.23,73.37,20229.0,73.31,73.37,73.23,73.37,20229.0
2017-12-11 14:30:00,73.35,73.4,73.25,73.4,17090.0,73.35,73.4,73.25,73.4,17090.0
2017-12-11 15:00:00,73.34,73.49,73.34,73.41,24105.0,73.34,73.49,73.34,73.41,24105.0
2017-12-11 15:30:00,73.4,73.73,73.4,73.56,71230.0,73.4,73.73,73.4,73.56,71230.0
2017-12-12 09:30:00,73.4,73.79,73.18,73.78,23067.0,73.4,73.79,73.18,73.78,23067.0
2017-12-12 10:00:00,73.76,73.99,73.71,73.94,36714.0,73.76,73.99,73.71,73.94,36714.0
2017-12-12 10:30:00,73.94,74.45,73.79,74.43,74286.0,73.94,74.45,73.79,74.43,74286.0
2017-12-12 11:00:00,74.42,74.61,74.38,74.6,46292.0,74.42,74.61,74.38,74.6,46292.0
2017-12-12 11:30:00,74.63,74.7,74.49,74.64,48577.0,74.63,74.7,74.49,74.64,48577.0
2017-12-12 12:00:00,74.65,74.67,74.47,74.5,35991.0,74.65,74.67,74.47,74.5,35991.0
2017-12-12 12:30:00,74.5,74.54,74.27,74.27,37168.0,74.5,74.54,74.27,74.27,37168.0
2017-12-12 13:00:00,74.3,74.3,73.63,73.7,24263.0,74.3,74.3,73.63,73.7,24263.0
2017-12-12 13:30:00,73.74,73.81,73.53,73.79,27022.0,73.74,73.81,73.53,73.79,27022.0
2017-12-12 14:00:00,73.74,73.97,73.52,73.88,18152.0,73.74,73.97,73.52,73.88,18152.0
2017-12-12 14:30:00,73.87,73.95,73.7,73.91,30684.0,73.87,73.95,73.7,73.91,30684.0
2017-12-12 15:00:00,73.89,73.92,73.65,73.7,26508.0,73.89,73.92,73.65,73.7,26508.0
2017-12-12 15:30:00,73.69,73.72,73.56,73.62,85099.0,73.69,73.72,73.56,73.62,85099.0
2017-12-13 09:30:00,73.9,74.79,73.9,74.72,41416.0,73.9,74.79,73.9,74.72,41416.0
2017-12-13 10:00:00,74.72,74.73,74.11,74.4,21137.0,74.72,74.73,74.11,74.4,21137.0
2017-12-13 10:30:00,74.39,74.57,74.36,74.55,34306.0,74.39,74.57,74.36,74.55,34306.0
2017-12-13 11:00:00,74.58,74.62,74.23,74.25,24649.0,74.58,74.62,74.23,74.25,24649.0
2017-12-13 11:30:00,74.26,74.29,73.85,73.87,14602.0,74.26,74.29,73.85,73.87,14602.0
2017-12-13 12:00:00,73.87,73.92,73.69,73.82,37683.0,73.87,73.92,73.69,73.82,37683.0
2017-12-13 12:30:00,73.84,73.88,73.6,73.65,45316.0,73.84,73.88,73.6,73.65,45316.0
2017-12-13 13:00:00,73.65,73.67,73.42,73.44,9427.0,73.65,73.67,73.42,73.44,9427.0
2017-12-13 13:30:00,73.43,73.52,73.37,73.51,22903.0,73.43,73.52,73.37,73.51,22903.0
2017-12-13 14:00:00,73.52,73.64,73.52,73.61,17594.0,73.52,73.64,73.52,73.61,17594.0
2017-12-13 14:30:00,73.62,73.83,73.62,73.81,21263.0,73.62,73.83,73.62,73.81,21263.0
2017-12-13 15:00:00,73.8,73.82,73.65,73.72,17772.0,73.8,73.82,73.65,73.72,17772.0
2017-12-13 15:30:00,73.73,73.83,73.61,73.61,80067.0,73.73,73.83,73.61,73.61,80067.0
2017-12-14 09:30:00,73.81,74.48,73.62,74.27,23696.0,73.81,74.48,73.62,74.27,23696.0
2017-12-14 10:00:00,74.18,74.5,74.11,74.47,11032.0,74.18,74.5,74.11,74.47,11032.0
2017-12-14 10:30:00,74.45,74.67,74.4,74.44,30687.0,74.45,74.67,74.4,74.44,30687.0
2017-12-14 11:00:00,74.42,74.53,74.16,74.16,9614.0,74.42,74.53,74.16,74.16,9614.0
2017-12-14 11:30:00,74.24,74.24,73.93,74.0,7729.0,74.24,74.24,73.93,74.0,7729.0
2017-12-14 12:00:00,74.0,74.13,73.95,74.0,13651.0,74.0,74.13,73.95,74.0,13651.0
2017-12-14 12:30:00,73.98,74.02,73.68,73.7,6316.0,73.98,74.02,73.68,73.7,6316.0
2017-12-14 13:00:00,73.73,73.8,73.39,73.65,6973.0,73.73,73.8,73.39,73.65,6973.0
2017-12-14 13:30:00,73.64,73.72,73.5,73.52,6337.0,73.64,73.72,73.5,73.52,6337.0
2017-12-14 14:00:00,73.49,73.61,73.24,73.24,17235.0,73.49,73.61,73.24,73.24,17235.0
2017-12-14 14:30:00,73.26,73.46,73.24,73.45,21345.0,73.26,73.46,73.24,73.45,21345.0
2017-12-14 15:00:00,73.48,73.55,73.29,73.29,20036.0,73.48,73.55,73.29,73.29,20036.0
2017-12-14 15:30:00,73.28,73.43,73.26,73.36,53077.0,73.28,73.43,73.26,73.36,53077.0
2017-12-15 09:30:00,73.49,73.63,73.04,73.44,13007.0,73.49,73.63,73.04,73.44,13007.0
2017-12-15 10:00:00,73.52,73.91,73.52,73.7,8226.0,73.52,73.91,73.52,73.7,8226.0
2017-12-15 10:30:00,73.7,73.93,73.7,73.89,8935.0,73.7,73.93,73.7,73.89,8935.0
2017-12-15 11:00:00,73.87,74.17,73.81,74.17,13558.0,73.87,74.17,73.81,74.17,13558.0
2017-12-15 11:30:00,74.17,74.37,74.12,74.31,20191.0,74.17,74.37,74.12,74.31,20191.0
2017-12-15 12:00:00,74.32,74.35,74.15,74.22,8353.0,74.32,74.35,74.15,74.22,8353.0
2017-12-15 12:30:00,74.18,74.34,74.18,74.31,11481.0,74.18,74.34,74.18,74.31,11481.0
2017-12-15 13:00:00,74.31,74.31,74.07,74.23,10983.0,74.31,74.31,74.07,74.23,10983.0
2017-12-15 13:30:00,74.2,74.33,74.1,74.21,30444.0,74.2,74.33,74.1,74.21,30444.0
2017-12-15 14:00:00,74.22,74.28,74.07,74.14,15943.0,74.22,74.28,74.07,74.14,15943.0
2017-12-15 14:30:00,74.12,74.13,73.98,74.0,9295.0,74.12,74.13,73.98,74.0,9295.0
2017-12-15 15:00:00,73.97,74.36,73.96,74.32,19146.0,73.97,74.36,73.96,74.32,19146.0
2017-12-15 15:30:00,74.28,74.28,74.17,74.22,81237.0,74.28,74.28,74.17,74.22,81237.0
2017-12-18 09:30:00,74.74,75.0,74.27,74.36,10844.0,74.74,75.0,74.27,74.36,10844.0
2017-12-18 10:00:00,74.47,74.47,74.1,74.3,8621.0,74.47,74.47,74.1,74.3,8621.0
2017-12-18 10:30:00,74.32,74.42,74.05,74.31,21260.0,74.32,74.42,74.05,74.31,21260.0
2017-12-18 11:00:00,74.27,74.42,74.2,74.42,16496.0,74.27,74.42,74.2,74.42,16496.0
2017-12-18 11:30:00,74.42,74.65,74.34,74.58,17162.0,74.42,74.65,74.34,74.58,17162.0
2017-12-18 12:00:00,74.56,74.69,74.39,74.49,6655.0,74.56,74.69,74.39,74.49,6655.0
2017-12-18 12:30:00,74.46,74.58,74.41,74.53,16940.0,74.46,74.58,74.41,74.53,16940.0
2017-12-18 13:00:00,74.54,74.59,74.5,74.51,15074.0,74.54,74.59,74.5,74.51,15074.0
2017-12-18 13:30:00,74.52,74.56,74.38,74.41,15825.0,74.52,74.56,74.38,74.41,15825.0
2017-12-18 14:00:00,74.42,74.42,74.16,74.17,8636.0,74.42,74.42,74.16,74.17,8636.0
2017-12-18 14:30:00,74.2,74.28,74.17,74.26,17862.0,74.2,74.28,74.17,74.26,17862.0
2017-12-18 15:00:00,74.26,74.36,74.18,74.18,17037.0,74.26,74.36,74.18,74.18,17037.0
2017-12-18 15:30:00,74.19,74.35,74.18,74.34,55360.0,74.19,74.35,74.18,74.34,55360.0
2017-12-19 09:30:00,74.08,74.66,73.64,73.71,26539.0,74.08,74.66,73.64,73.71,26539.0
2017-12-19 10:00:00,73.59,74.11,73.54,73.85,32365.0,73.59,74.11,73.54,73.85,32365.0
2017-12-19 10:30:00,73.84,74.01,73.64,73.84,17776.0,73.84,74.01,73.64,73.84,17776.0
2017-12-19 11:00:00,73.8,73.9,73.54,73.86,22511.0,73.8,73.9,73.54,73.86,22511.0
2017-12-19 11:30:00,73.82,73.84,73.42,73.62,41222.0,73.82,73.84,73.42,73.62,41222.0
2017-12-19 12:00:00,73.62,73.84,73.5,73.6,26157.0,73.62,73.84,73.5,73.6,26157.0
2017-12-19 12:30:00,73.59,73.69,73.18,73.43,79679.0,73.59,73.69,73.18,73.43,79679.0
2017-12-19 13:00:00,73.43,73.58,73.34,73.42,20545.0,73.43,73.58,73.34,73.42,20545.0
2017-12-19 13:30:00,73.42,73.52,73.35,73.46,21078.0,73.42,73.52,73.35,73.46,21078.0
2017-12-19 14:00:00,73.46,73.48,73.29,73.39,29141.0,73.46,73.48,73.29,73.39,29141.0
2017-12-19 14:30:00,73.37,73.37,73.07,73.22,37678.0,73.37,73.37,73.07,73.22,37678.0
2017-12-19 15:00:00,73.22,73.35,73.06,73.33,42725.0,73.22,73.35,73.06,73.33,42725.0
2017-12-19 15:30:00,73.34,73.44,73.26,73.32,64547.0,73.34,73.44,73.26,73.32,64547.0
2017-12-20 09:30:00,73.81,73.81,72.04,72.74,88814.0,73.81,73.81,72.04,72.74,88814.0
2017-12-20 10:00:00,72.7,73.07,72.54,72.73,18742.0,72.7,73.07,72.54,72.73,18742.0
2017-12-20 10:30:00,72.73,72.91,72.56,72.66,15300.0,72.73,72.91,72.56,72.66,15300.0
2017-12-20 11:00:00,72.69,73.32,72.68,73.32,25248.0,72.69,73.32,72.68,73.32,25248.0
2017-12-20 11:30:00,73.28,73.55,73.23,73.44,53801.0,73.28,73.55,73.23,73.44,53801.0
2017-12-20 12:00:00,73.47,74.35,73.44,74.06,78104.0,73.47,74.35,73.44,74.06,78104.0
2017-12-20 12:30:00,74.13,74.23,73.31,73.51,88159.0,74.13,74.23,73.31,73.51,88159.0
2017-12-20 13:00:00,73.53,74.06,73.53,73.63,58656.0,73.53,74.06,73.53,73.63,58656.0
2017-12-20 13:30:00,73.63,73.83,73.49,73.49,16787.0,73.63,73.83,73.49,73.49,16787.0
2017-12-20 14:00:00,73.52,73.63,73.39,73.5,14411.0,73.52,73.63,73.39,73.5,14411.0
2017-12-20 14:30:00,73.5,73.62,73.36,73.41,12149.0,73.5,73.62,73.36,73.41,12149.0
2017-12-20 15:00:00,73.42,73.46,73.29,73.31,16540.0,73.42,73.46,73.29,73.31,16540.0
2017-12-20 15:30:00,73.28,73.92,73.26,73.76,86864.0,73.28,73.92,73.26,73.76,86864.0
2017-12-21 09:30:00,73.78,73.92,73.26,73.7,90640.0,73.78,73.92,73.26,73.7,90640.0
2017-12-21 10:00:00,73.7,73.74,73.13,73.39,23359.0,73.7,73.74,73.13,73.39,23359.0
2017-12-21 10:30:00,73.39,73.52,73.22,73.36,24645.0,73.39,73.52,73.22,73.36,24645.0
2017-12-21 11:00:00,73.33,73.5,73.32,73.5,14597.0,73.33,73.5,73.32,73.5,14597.0
2017-12-21 11:30:00,73.45,73.48,73.29,73.48,17068.0,73.45,73.48,73.29,73.48,17068.0
2017-12-21 12:00:00,73.41,73.71,73.36,73.61,23367.0,73.41,73.71,73.36,73.61,23367.0
2017-12-21 12:30:00,73.56,73.98,73.49,73.91,77026.0,73.56,73.98,73.49,73.91,77026.0
2017-12-21 13:00:00,73.9,74.07,73.71,73.73,64053.0,73.9,74.07,73.71,73.73,64053.0
2017-12-21 13:30:00,73.76,74.04,73.62,73.65,58852.0,73.76,74.04,73.62,73.65,58852.0
2017-12-21 14:00:00,73.6,73.98,73.6,73.98,73235.0,73.6,73.98,73.6,73.98,73235.0
2017-12-21 14:30:00,73.95,74.03,73.51,73.51,33149.0,73.95,74.03,73.51,73.51,33149.0
2017-12-21 15:00:00,73.5,73.87,73.5,73.74,66577.0,73.5,73.87,73.5,73.74,66577.0
2017-12-21 15:30:00,73.73,74.06,73.63,73.86,118171.0,73.73,74.06,73.63,73.86,118171.0
2017-12-22 09:30:00,73.86,73.86,72.9,73.33,13346.0,73.86,73.86,72.9,73.33,13346.0
2017-12-22 10:00:00,73.31,73.38,73.19,73.32,5976.0,73.31,73.38,73.19,73.32,5976.0
2017-12-22 10:30:00,73.37,73.55,73.28,73.55,18047.0,73.37,73.55,73.28,73.55,18047.0
2017-12-22 11:00:00,73.58,73.73,73.49,73.57,37961.0,73.58,73.73,73.49,73.57,37961.0
2017-12-22 11:30:00,73.53,73.63,73.49,73.52,18471.0,73.53,73.63,73.49,73.52,18471.0
2017-12-22 12:00:00,73.52,73.65,73.51,73.54,15973.0,73.52,73.65,73.51,73.54,15973.0
2017-12-22 12:30:00,73.57,73.69,73.53,73.69,6446.0,73.57,73.69,73.53,73.69,6446.0
2017-12-22 13:00:00,73.7,73.75,73.64,73.71,4542.0,73.7,73.75,73.64,73.71,4542.0
2017-12-22 13:30:00,73.71,73.73,73.65,73.65,4071.0,73.71,73.73,73.65,73.65,4071.0
2017-12-22 14:00:00,73.62,73.66,73.5,73.5,5455.0,73.62,73.66,73.5,73.5,5455.0
2017-12-22 14:30:00,73.52,73.55,73.47,73.48,14449.0,73.52,73.55,73.47,73.48,14449.0
2017-12-22 15:00:00,73.43,73.46,73.32,73.35,9707.0,73.43,73.46,73.32,73.35,9707.0
2017-12-22 15:30:00,73.35,73.51,73.35,73.5,20479.0,73.35,73.51,73.35,73.5,20479.0
2017-12-26 09:30:00,73.17,73.41,72.9,73.29,25572.0,73.17,73.41,72.9,73.29,25572.0
2017-12-26 10:00:00,73.34,73.62,73.31,73.49,11732.0,73.34,73.62,73.31,73.49,11732.0
2017-12-26 10:30:00,73.59,73.59,73.35,73.43,4745.0,73.59,73.59,73.35,73.43,4745.0
2017-12-26 11:00:00,73.5,73.6,73.38,73.4,4681.0,73.5,73.6,73.38,73.4,4681.0
2017-12-26 11:30:00,73.42,73.56,73.4,73.55,4298.0,73.42,73.56,73.4,73.55,4298.0
2017-12-26 12:00:00,73.55,73.63,73.51,73.57,2325.0,73.55,73.63,73.51,73.57,2325.0
2017-12-26 12:30:00,73.57,73.65,73.48,73.51,8530.0,73.57,73.65,73.48,73.51,8530.0
2017-12-26 13:00:00,73.51,73.66,73.51,73.6,3704.0,73.51,73.66,73.51,73.6,3704.0
2017-12-26 13:30:00,73.62,73.69,73.41,73.41,7116.0,73.62,73.69,73.41,73.41,7116.0
2017-12-26 14:00:00,73.44,73.6,73.44,73.52,5074.0,73.44,73.6,73.44,73.52,5074.0
2017-12-26 14:30:00,73.54,73.56,73.5,73.55,4544.0,73.54,73.56,73.5,73.55,4544.0
2017-12-26 15:00:00,73.53,73.57,73.46,73.47,6184.0,73.53,73.57,73.46,73.47,6184.0
2017-12-26 15:30:00,73.47,73.61,73.44,73.55,24392.0,73.47,73.61,73.44,73.55,24392.0
2017-12-27 09:30:00,73.58,74.13,73.58,74.13,9319.0,73.58,74.13,73.58,74.13,9319.0
2017-12-27 10:00:00,74.18,74.61,74.13,74.38,15950.0,74.18,74.61,74.13,74.38,15950.0
2017-12-27 10:30:00,74.29,74.31,74.1,74.14,7762.0,74.29,74.31,74.1,74.14,7762.0
2017-12-27 11:00:00,74.16,74.22,74.02,74.15,7100.0,74.16,74.22,74.02,74.15,7100.0
2017-12-27 11:30:00,74.12,74.12,73.78,73.78,12157.0,74.12,74.12,73.78,73.78,12157.0
2017-12-27 12:00:00,73.73,73.83,73.71,73.77,5943.0,73.73,73.83,73.71,73.77,5943.0
2017-12-27 12:30:00,73.81,73.83,73.56,73.63,8030.0,73.81,73.83,73.56,73.63,8030.0
2017-12-27 13:00:00,73.6,73.71,73.45,73.59,10028.0,73.6,73.71,73.45,73.59,10028.0
2017-12-27 13:30:00,73.58,73.63,73.5,73.58,5300.0,73.58,73.63,73.5,73.58,5300.0
2017-12-27 14:00:00,73.58,73.64,73.48,73.52,8865.0,73.58,73.64,73.48,73.52,8865.0
2017-12-27 14:30:00,73.56,73.61,73.49,73.58,7525.0,73.56,73.61,73.49,73.58,7525.0
2017-12-27 15:00:00,73.6,73.73,73.58,73.7,20627.0,73.6,73.73,73.58,73.7,20627.0
2017-12-27 15:30:00,73.72,73.75,73.65,73.68,37492.0,73.72,73.75,73.65,73.68,37492.0
2017-12-28 09:30:00,73.76,73.89,73.56,73.56,9362.0,73.76,73.89,73.56,73.56,9362.0
2017-12-28 10:00:00,73.63,73.85,73.6,73.8,8042.0,73.63,73.85,73.6,73.8,8042.0
2017-12-28 10:30:00,73.77,73.84,73.69,73.77,15006.0,73.77,73.84,73.69,73.77,15006.0
2017-12-28 11:00:00,73.8,73.9,73.8,73.89,7510.0,73.8,73.9,73.8,73.89,7510.0
2017-12-28 11:30:00,73.89,73.97,73.84,73.94,7757.0,73.89,73.97,73.84,73.94,7757.0
2017-12-28 12:00:00,73.95,74.0,73.9,73.97,6564.0,73.95,74.0,73.9,73.97,6564.0
2017-12-28 12:30:00,73.99,73.99,73.87,73.89,5511.0,73.99,73.99,73.87,73.89,5511.0
2017-12-28 13:00:00,73.9,73.91,73.81,73.83,71953.0,73.9,73.91,73.81,73.83,71953.0
2017-12-28 13:30:00,73.81,73.85,73.71,73.71,8884.0,73.81,73.85,73.71,73.71,8884.0
2017-12-28 14:00:00,73.71,73.75,73.62,73.65,13161.0,73.71,73.75,73.62,73.65,13161.0
2017-12-28 14:30:00,73.63,73.71,73.56,73.69,15116.0,73.63,73.71,73.56,73.69,15116.0
2017-12-28 15:00:00,73.72,73.83,73.71,73.82,9658.0,73.72,73.83,73.71,73.82,9658.0
2017-12-28 15:30:00,73.79,74.04,73.71,73.95,32773.0,73.79,74.04,73.71,73.95,32773.0
2017-12-29 09:30:00,73.87,74.16,73.39,73.52,26357.0,73.87,74.16,73.39,73.52,26357.0
2017-12-29 10:00:00,73.53,73.91,73.53,73.9,16950.0,73.53,73.91,73.53,73.9,16950.0
2017-12-29 10:30:00,73.95,74.02,73.85,74.01,15055.0,73.95,74.02,73.85,74.01,15055.0
2017-12-29 11:00:00,73.97,74.04,73.87,73.9,24729.0,73.97,74.04,73.87,73.9,24729.0
2017-12-29 11:30:00,73.84,73.85,73.61,73.7,15843.0,73.84,73.85,73.61,73.7,15843.0
2017-12-29 12:00:00,73.72,73.98,73.69,73.98,16982.0,73.72,73.98,73.69,73.98,16982.0
2017-12-29 12:30:00,73.99,74.04,73.95,73.99,11828.0,73.99,74.04,73.95,73.99,11828.0
2017-12-29 13:00:00,73.99,74.15,73.94,74.15,9582.0,73.99,74.15,73.94,74.15,9582.0
2017-12-29 13:30:00,74.13,74.27,74.11,74.2,18647.0,74.13,74.27,74.11,74.2,18647.0
2017-12-29 14:00:00,74.18,74.18,73.91,74.08,14316.0,74.18,74.18,73.91,74.08,14316.0
2017-12-29 14:30:00,74.1,74.22,74.04,74.17,13608.0,74.1,74.22,74.04,74.17,13608.0
2017-12-29 15:00:00,74.15,74.44,74.13,74.44,22393.0,74.15,74.44,74.13,74.44,22393.0
2017-12-29 15:30:00,74.43,74.53,74.21,74.26,96653.0,74.43,74.53,74.21,74.26,96653.0
2018-01-02 09:30:00,74.53,74.58,73.45,73.76,28288.0,74.53,74.58,73.45,73.76,28288.0
2018-01-02 10:00:00,73.84,74.13,73.66,74.07,27091.0,73.84,74.13,73.66,74.07,27091.0
2018-01-02 10:30:00,74.09,74.4,74.09,74.38,26538.0,74.09,74.4,74.09,74.38,26538.0
2018-01-02 11:00:00,74.4,74.45,74.02,74.07,19576.0,74.4,74.45,74.02,74.07,19576.0
2018-01-02 11:30:00,74.07,74.41,74.05,74.41,10408.0,74.07,74.41,74.05,74.41,10408.0
2018-01-02 12:00:00,74.41,74.53,74.25,74.25,18477.0,74.41,74.53,74.25,74.25,18477.0
2018-01-02 12:30:00,74.27,74.27,74.1,74.21,12165.0,74.27,74.27,74.1,74.21,12165.0
2018-01-02 13:00:00,74.21,74.35,74.12,74.31,13155.0,74.21,74.35,74.12,74.31,13155.0
2018-01-02 13:30:00,74.31,74.44,74.28,74.41,13927.0,74.31,74.44,74.28,74.41,13927.0
2018-01-02 14:00:00,74.4,74.53,74.37,74.4,20219.0,74.4,74.53,74.37,74.4,20219.0
2018-01-02 14:30:00,74.42,74.48,74.28,74.29,16533.0,74.42,74.48,74.28,74.29,16533.0
2018-01-02 15:00:00,74.29,74.56,74.27,74.54,27844.0,74.29,74.56,74.27,74.54,27844.0
2018-01-02 15:30:00,74.52,74.56,74.47,74.54,69566.0,74.52,74.56,74.47,74.54,69566.0
2018-01-03 09:30:00,74.56,75.46,74.3,75.46,17866.0,74.56,75.46,74.3,75.46,17866.0
2018-01-03 10:00:00,75.42,75.5,75.13,75.26,19846.0,75.42,75.5,75.13,75.26,19846.0
2018-01-03 10:30:00,75.26,75.56,75.25,75.31,14523.0,75.26,75.56,75.25,75.31,14523.0
2018-01-03 11:00:00,75.35,75.87,75.27,75.73,40003.0,75.35,75.87,75.27,75.73,40003.0
2018-01-03 11:30:00,75.77,75.77,75.11,75.3,108835.0,75.77,75.77,75.11,75.3,108835.0
2018-01-03 12:00:00,75.27,75.79,75.23,75.73,27034.0,75.27,75.79,75.23,75.73,27034.0
2018-01-03 12:30:00,75.71,75.83,75.64,75.7,19646.0,75.71,75.83,75.64,75.7,19646.0
2018-01-03 13:00:00,75.71,75.83,75.68,75.7,18571.0,75.71,75.83,75.68,75.7,18571.0
2018-01-03 13:30:00,75.7,75.83,75.6,75.77,15906.0,75.7,75.83,75.6,75.77,15906.0
2018-01-03 14:00:00,75.78,75.94,75.75,75.92,20311.0,75.78,75.94,75.75,75.92,20311.0
2018-01-03 14:30:00,75.93,75.93,75.56,75.6,19199.0,75.93,75.93,75.56,75.6,19199.0
2018-01-03 15:00:00,75.59,75.7,75.59,75.6,44931.0,75.59,75.7,75.59,75.6,44931.0
2018-01-03 15:30:00,75.6,75.63,75.46,75.61,60660.0,75.6,75.63,75.46,75.61,60660.0
2018-01-04 09:30:00,75.64,76.46,75.64,76.16,30395.0,75.64,76.46,75.64,76.16,30395.0
2018-01-04 10:00:00,76.28,76.55,76.07,76.2,30585.0,76.28,76.55,76.07,76.2,30585.0
2018-01-04 10:30:00,76.25,76.44,76.2,76.38,17397.0,76.25,76.44,76.2,76.38,17397.0
2018-01-04 11:00:00,76.42,76.76,76.29,76.73,25011.0,76.42,76.76,76.29,76.73,25011.0
2018-01-04 11:30:00,76.75,76.93,76.52,76.52,26629.0,76.75,76.93,76.52,76.52,26629.0
2018-01-04 12:00:00,76.52,76.71,76.44,76.46,11244.0,76.52,76.71,76.44,76.46,11244.0
2018-01-04 12:30:00,76.43,76.43,76.23,76.32,12555.0,76.43,76.43,76.23,76.32,12555.0
2018-01-04 13:00:00,76.32,76.36,76.21,76.23,14156.0,76.32,76.36,76.21,76.23,14156.0
2018-01-04 13:30:00,76.24,76.42,76.17,76.22,12486.0,76.24,76.42,76.17,76.22,12486.0
2018-01-04 14:00:00,76.21,76.4,76.21,76.29,14384.0,76.21,76.4,76.21,76.29,14384.0
2018-01-04 14:30:00,76.26,76.32,76.19,76.32,22217.0,76.26,76.32,76.19,76.32,22217.0
2018-01-04 15:00:00,76.33,76.58,76.3,76.58,27390.0,76.33,76.58,76.3,76.58,27390.0
2018-01-04 15:30:00,76.58,76.71,76.39,76.62,77152.0,76.58,76.71,76.39,76.62,77152.0
2018-01-05 09:30:00,77.0,77.46,76.28,76.28,64633.0,77.0,77.46,76.28,76.28,64633.0
2018-01-05 10:00:00,76.27,76.8,76.09,76.78,41032.0,76.27,76.8,76.09,76.78,41032.0
2018-01-05 10:30:00,76.74,77.08,76.72,77.02,21150.0,76.74,77.08,76.72,77.02,21150.0
2018-01-05 11:00:00,76.98,77.07,76.88,77.05,11648.0,76.98,77.07,76.88,77.05,11648.0
2018-01-05 11:30:00,76.95,77.08,76.81,77.08,14542.0,76.95,77.08,76.81,77.08,14542.0
2018-01-05 12:00:00,77.1,77.12,76.84,76.84,11162.0,77.1,77.12,76.84,76.84,11162.0
2018-01-05 12:30:00,76.92,76.93,76.66,76.76,11802.0,76.92,76.93,76.66,76.76,11802.0
2018-01-05 13:00:00,76.79,76.79,76.68,76.74,8808.0,76.79,76.79,76.68,76.74,8808.0
2018-01-05 13:30:00,76.74,76.97,76.72,76.95,11350.0,76.74,76.97,76.72,76.95,11350.0
2018-01-05 14:00:00,76.9,77.0,76.89,76.93,14518.0,76.9,77.0,76.89,76.93,14518.0
2018-01-05 14:30:00,76.9,76.96,76.84,76.9,10899.0,76.9,76.96,76.84,76.9,10899.0
2018-01-05 15:00:00,76.89,77.09,76.82,77.09,44012.0,76.89,77.09,76.82,77.09,44012.0
2018-01-05 15:30:00,77.04,77.13,76.95,77.06,71105.0,77.04,77.13,76.95,77.06,71105.0
2018-01-08 09:30:00,76.93,77.41,76.44,76.88,30233.0,76.93,77.41,76.44,76.88,30233.0
2018-01-08 10:00:00,76.8,76.97,76.52,76.94,8423.0,76.8,76.97,76.52,76.94,8423.0
2018-01-08 10:30:00,76.94,77.02,76.88,77.0,4489.0,76.94,77.02,76.88,77.0,4489.0
2018-01-08 11:00:00,76.99,77.4,76.99,77.35,8006.0,76.99,77.4,76.99,77.35,8006.0
2018-01-08 11:30:00,77.36,77.53,77.28,77.28,7780.0,77.36,77.53,77.28,77.28,7780.0
2018-01-08 12:00:00,77.34,77.36,77.23,77.34,7150.0,77.34,77.36,77.23,77.34,7150.0
2018-01-08 12:30:00,77.35,77.38,77.23,77.23,20743.0,77.35,77.38,77.23,77.23,20743.0
2018-01-08 13:00:00,77.26,77.27,77.06,77.08,30082.0,77.26,77.27,77.06,77.08,30082.0
2018-01-08 13:30:00,77.06,77.11,76.92,76.96,21420.0,77.06,77.11,76.92,76.96,21420.0
2018-01-08 14:00:00,77.0,77.13,76.97,77.1,6657.0,77.0,77.13,76.97,77.1,6657.0
2018-01-08 14:30:00,77.1,77.11,77.06,77.1,6239.0,77.1,77.11,77.06,77.1,6239.0
2018-01-08 15:00:00,77.11,77.13,77.06,77.13,29151.0,77.11,77.13,77.06,77.13,29151.0
2018-01-08 15:30:00,77.13,77.15,77.05,77.13,81517.0,77.13,77.15,77.05,77.13,81517.0
2018-01-09 09:30:00,77.13,77.61,76.38,76.38,13987.0,77.13,77.61,76.38,76.38,13987.0
2018-01-09 10:00:00,76.46,76.72,76.42,76.59,6482.0,76.46,76.72,76.42,76.59,6482.0
2018-01-09 10:30:00,76.58,76.59,76.26,76.58,11647.0,76.58,76.59,76.26,76.58,11647.0
2018-01-09 11:00:00,76.6,76.83,76.53,76.78,8519.0,76.6,76.83,76.53,76.78,8519.0
2018-01-09 11:30:00,76.77,76.84,76.61,76.64,16435.0,76.77,76.84,76.61,76.64,16435.0
2018-01-09 12:00:00,76.64,76.76,76.58,76.7,14515.0,76.64,76.76,76.58,76.7,14515.0
2018-01-09 12:30:00,76.69,76.73,76.62,76.73,9440.0,76.69,76.73,76.62,76.73,9440.0
2018-01-09 13:00:00,76.7,76.81,76.65,76.81,10095.0,76.7,76.81,76.65,76.81,10095.0
2018-01-09 13:30:00,76.81,76.9,76.71,76.84,12251.0,76.81,76.9,76.71,76.84,12251.0
2018-01-09 14:00:00,76.88,77.0,76.81,76.95,30510.0,76.88,77.0,76.81,76.95,30510.0
2018-01-09 14:30:00,76.96,77.13,76.95,77.12,32235.0,76.96,77.13,76.95,77.12,32235.0
2018-01-09 15:00:00,77.12,77.23,77.09,77.11,42400.0,77.12,77.23,77.09,77.11,42400.0
2018-01-09 15:30:00,77.11,77.23,77.1,77.18,87844.0,77.11,77.23,77.1,77.18,87844.0
2018-01-10 09:30:00,77.0,77.47,76.07,76.73,10757.0,77.0,77.47,76.07,76.73,10757.0
2018-01-10 10:00:00,76.7,76.8,76.34,76.43,9729.0,76.7,76.8,76.34,76.43,9729.0
2018-01-10 10:30:00,76.31,76.44,76.05,76.15,12951.0,76.31,76.44,76.05,76.15,12951.0
2018-01-10 11:00:00,76.15,76.27,76.04,76.04,8889.0,76.15,76.27,76.04,76.04,8889.0
2018-01-10 11:30:00,76.07,76.23,75.95,76.13,10844.0,76.07,76.23,75.95,76.13,10844.0
2018-01-10 12:00:00,76.17,76.24,76.09,76.12,31551.0,76.17,76.24,76.09,76.12,31551.0
2018-01-10 12:30:00,76.13,76.23,76.08,76.15,25180.0,76.13,76.23,76.08,76.15,25180.0
2018-01-10 13:00:00,76.16,76.16,75.84,75.87,10425.0,76.16,76.16,75.84,75.87,10425.0
2018-01-10 13:30:00,75.86,76.21,75.77,76.18,13220.0,75.86,76.21,75.77,76.18,13220.0
2018-01-10 14:00:00,76.18,76.33,76.14,76.26,18105.0,76.18,76.33,76.14,76.26,18105.0
2018-01-10 14:30:00,76.21,76.37,76.16,76.33,13182.0,76.21,76.37,76.16,76.33,13182.0
2018-01-10 15:00:00,76.33,76.49,76.33,76.42,13081.0,76.33,76.49,76.33,76.42,13081.0
2018-01-10 15:30:00,76.46,76.72,76.45,76.68,58003.0,76.46,76.72,76.45,76.68,58003.0
2018-01-11 09:30:00,76.81,77.3,76.44,77.26,16581.0,76.81,77.3,76.44,77.26,16581.0
2018-01-11 10:00:00,77.3,77.35,77.04,77.2,11686.0,77.3,77.35,77.04,77.2,11686.0
2018-01-11 10:30:00,77.21,77.27,77.03,77.26,8200.0,77.21,77.27,77.03,77.26,8200.0
2018-01-11 11:00:00,77.28,77.46,77.25,77.29,13549.0,77.28,77.46,77.25,77.29,13549.0
2018-01-11 11:30:00,77.3,77.41,77.23,77.35,11482.0,77.3,77.41,77.23,77.35,11482.0
2018-01-11 12:00:00,77.41,77.41,77.23,77.37,7436.0,77.41,77.41,77.23,77.37,7436.0
2018-01-11 12:30:00,77.35,77.39,77.3,77.31,10762.0,77.35,77.39,77.3,77.31,10762.0
2018-01-11 13:00:00,77.32,77.4,77.25,77.32,7844.0,77.32,77.4,77.25,77.32,7844.0
2018-01-11 13:30:00,77.3,77.33,77.24,77.27,9061.0,77.3,77.33,77.24,77.27,9061.0
2018-01-11 14:00:00,77.3,77.37,77.27,77.31,8833.0,77.3,77.37,77.27,77.31,8833.0
2018-01-11 14:30:00,77.3,77.35,77.27,77.3,55177.0,77.3,77.35,77.27,77.3,55177.0
2018-01-11 15:00:00,77.3,77.34,77.27,77.28,47011.0,77.3,77.34,77.27,77.28,47011.0
2018-01-11 15:30:00,77.27,77.33,77.22,77.31,46810.0,77.27,77.33,77.22,77.31,46810.0
2018-01-12 09:30:00,77.64,78.0,76.69,76.85,27477.0,77.64,78.0,76.69,76.85,27477.0
2018-01-12 10:00:00,76.88,77.05,76.7,77.05,15390.0,76.88,77.05,76.7,77.05,15390.0
2018-01-12 10:30:00,77.03,77.24,76.95,77.14,20382.0,77.03,77.24,76.95,77.14,20382.0
2018-01-12 11:00:00,77.19,77.3,77.15,77.29,42547.0,77.19,77.3,77.15,77.29,42547.0
2018-01-12 11:30:00,77.3,77.41,77.27,77.37,10978.0,77.3,77.41,77.27,77.37,10978.0
2018-01-12 12:00:00,77.36,77.49,77.27,77.28,14828.0,77.36,77.49,77.27,77.28,14828.0
2018-01-12 12:30:00,77.27,77.44,77.26,77.4,19178.0,77.27,77.44,77.26,77.4,19178.0
2018-01-12 13:00:00,77.35,77.42,77.25,77.34,15311.0,77.35,77.42,77.25,77.34,15311.0
2018-01-12 13:30:00,77.33,77.4,77.2,77.28,35515.0,77.33,77.4,77.2,77.28,35515.0
2018-01-12 14:00:00,77.27,77.29,77.18,77.23,16357.0,77.27,77.29,77.18,77.23,16357.0
2018-01-12 14:30:00,77.24,77.34,77.2,77.29,24644.0,77.24,77.34,77.2,77.29,24644.0
2018-01-12 15:00:00,77.31,77.42,77.22,77.26,27473.0,77.31,77.42,77.22,77.26,27473.0
2018-01-12 15:30:00,77.25,77.39,77.24,77.35,52733.0,77.25,77.39,77.24,77.35,52733.0
2018-01-16 09:30:00,77.99,77.99,77.7,77.71,14961.0,77.99,77.99,77.7,77.71,14961.0
2018-01-16 10:00:00,77.79,77.81,77.53,77.7,12303.0,77.79,77.81,77.53,77.7,12303.0
2018-01-16 10:30:00,77.67,77.67,77.33,77.38,14190.0,77.67,77.67,77.33,77.38,14190.0
2018-01-16 11:00:00,77.35,77.35,77.1,77.32,7860.0,77.35,77.35,77.1,77.32,7860.0
2018-01-16 11:30:00,77.3,77.41,77.12,77.28,11195.0,77.3,77.41,77.12,77.28,11195.0
2018-01-16 12:00:00,77.2,77.39,77.13,77.17,8629.0,77.2,77.39,77.13,77.17,8629.0
2018-01-16 12:30:00,77.2,77.23,76.96,76.96,14119.0,77.2,77.23,76.96,76.96,14119.0
2018-01-16 13:00:00,77.01,77.04,76.6,76.61,8922.0,77.01,77.04,76.6,76.61,8922.0
2018-01-16 13:30:00,76.61,76.63,76.25,76.33,67486.0,76.61,76.63,76.25,76.33,67486.0
2018-01-16 14:00:00,76.34,76.37,75.8,75.8,27707.0,76.34,76.37,75.8,75.8,27707.0
2018-01-16 14:30:00,75.84,75.85,75.43,75.49,37610.0,75.84,75.85,75.43,75.49,37610.0
2018-01-16 15:00:00,75.49,75.66,75.46,75.6,46283.0,75.49,75.66,75.46,75.6,46283.0
2018-01-16 15:30:00,75.59,75.62,75.33,75.44,91420.0,75.59,75.62,75.33,75.44,91420.0
2018-01-17 09:30:00,76.12,76.12,74.7,74.7,29780.0,76.12,76.12,74.7,74.7,29780.0
2018-01-17 10:00:00,74.7,75.03,74.54,74.69,37396.0,74.7,75.03,74.54,74.69,37396.0
2018-01-17 10:30:00,74.71,75.06,74.7,74.91,40641.0,74.71,75.06,74.7,74.91,40641.0
2018-01-17 11:00:00,74.91,75.17,74.89,75.06,24234.0,74.91,75.17,74.89,75.06,24234.0
2018-01-17 11:30:00,75.1,75.13,75.01,75.04,29676.0,75.1,75.13,75.01,75.04,29676.0
2018-01-17 12:00:00,75.03,75.15,74.94,75.08,26217.0,75.03,75.15,74.94,75.08,26217.0
2018-01-17 12:30:00,75.06,75.11,74.95,74.99,15484.0,75.06,75.11,74.95,74.99,15484.0
2018-01-17 13:00:00,75.02,75.05,74.95,75.0,22046.0,75.02,75.05,74.95,75.0,22046.0
2018-01-17 13:30:00,75.0,75.1,74.93,75.05,34397.0,75.0,75.1,74.93,75.05,34397.0
2018-01-17 14:00:00,75.05,75.26,75.02,75.25,37593.0,75.05,75.26,75.02,75.25,37593.0
2018-01-17 14:30:00,75.25,75.36,75.17,75.29,25263.0,75.25,75.36,75.17,75.29,25263.0
2018-01-17 15:00:00,75.32,75.58,75.3,75.57,29845.0,75.32,75.58,75.3,75.57,29845.0
2018-01-17 15:30:00,75.59,75.71,75.47,75.63,75736.0,75.59,75.71,75.47,75.63,75736.0
2018-01-18 09:30:00,75.87,76.97,75.7,76.71,120737.0,75.87,76.97,75.7,76.71,120737.0
2018-01-18 10:00:00,76.63,76.69,76.34,76.49,17276.0,76.63,76.69,76.34,76.49,17276.0
2018-01-18 10:30:00,76.51,76.63,76.38,76.48,12999.0,76.51,76.63,76.38,76.48,12999.0
2018-01-18 11:00:00,76.34,76.61,76.15,76.15,10925.0,76.34,76.61,76.15,76.15,10925.0
2018-01-18 11:30:00,76.15,76.31,76.06,76.24,16485.0,76.15,76.31,76.06,76.24,16485.0
2018-01-18 12:00:00,76.24,76.43,76.12,76.43,65942.0,76.24,76.43,76.12,76.43,65942.0
2018-01-18 12:30:00,76.43,76.8,76.43,76.73,157446.0,76.43,76.8,76.43,76.73,157446.0
2018-01-18 13:00:00,76.73,76.95,76.66,76.83,42236.0,76.73,76.95,76.66,76.83,42236.0
2018-01-18 13:30:00,76.82,77.16,76.75,77.1,27819.0,76.82,77.16,76.75,77.1,27819.0
2018-01-18 14:00:00,77.11,77.11,76.99,77.03,17079.0,77.11,77.11,76.99,77.03,17079.0
2018-01-18 14:30:00,77.04,77.04,76.7,76.73,17911.0,77.04,77.04,76.7,76.73,17911.0
2018-01-18 15:00:00,76.7,76.86,76.68,76.7,26015.0,76.7,76.86,76.68,76.7,26015.0
2018-01-18 15:30:00,76.69,76.71,76.52,76.67,105820.0,76.69,76.71,76.52,76.67,105820.0
2018-01-19 09:30:00,76.99,77.17,76.67,76.84,11066.0,76.99,77.17,76.67,76.84,11066.0
2018-01-19 10:00:00,76.93,77.25,76.74,77.19,12967.0,76.93,77.25,76.74,77.19,12967.0
2018-01-19 10:30:00,77.14,77.18,76.96,77.07,10428.0,77.14,77.18,76.96,77.07,10428.0
2018-01-19 11:00:00,77.1,77.21,76.97,77.15,11318.0,77.1,77.21,76.97,77.15,11318.0
2018-01-19 11:30:00,77.14,77.19,77.0,77.0,4606.0,77.14,77.19,77.0,77.0,4606.0
2018-01-19 12:00:00,77.04,77.08,76.96,77.04,4403.0,77.04,77.08,76.96,77.04,4403.0
2018-01-19 12:30:00,77.09,77.11,77.02,77.06,5600.0,77.09,77.11,77.02,77.06,5600.0
2018-01-19 13:00:00,77.02,77.08,76.96,77.05,10291.0,77.02,77.08,76.96,77.05,10291.0
2018-01-19 13:30:00,77.08,77.12,77.04,77.06,12791.0,77.08,77.12,77.04,77.06,12791.0
2018-01-19 14:00:00,77.09,77.25,77.06,77.23,26893.0,77.09,77.25,77.06,77.23,26893.0
2018-01-19 14:30:00,77.23,77.25,77.01,77.01,13214.0,77.23,77.25,77.01,77.01,13214.0
2018-01-19 15:00:00,77.02,77.02,76.86,76.98,66057.0,77.02,77.02,76.86,76.98,66057.0
2018-01-19 15:30:00,76.98,77.11,76.85,77.11,93398.0,76.98,77.11,76.85,77.11,93398.0
2018-01-22 09:30:00,77.05,77.05,76.62,76.74,27541.0,77.05,77.05,76.62,76.74,27541.0
2018-01-22 10:00:00,76.75,77.1,76.59,77.02,28225.0,76.75,77.1,76.59,77.02,28225.0
2018-01-22 10:30:00,77.0,77.13,76.88,76.88,25023.0,77.0,77.13,76.88,76.88,25023.0
2018-01-22 11:00:00,76.89,77.1,76.73,76.73,27622.0,76.89,77.1,76.73,76.73,27622.0
2018-01-22 11:30:00,76.77,76.77,76.59,76.73,25489.0,76.77,76.77,76.59,76.73,25489.0
2018-01-22 12:00:00,76.82,77.1,76.71,77.05,31795.0,76.82,77.1,76.71,77.05,31795.0
2018-01-22 12:30:00,77.05,77.06,76.89,76.95,43605.0,77.05,77.06,76.89,76.95,43605.0
2018-01-22 13:00:00,76.93,77.01,76.79,76.9,56702.0,76.93,77.01,76.79,76.9,56702.0
2018-01-22 13:30:00,76.89,77.01,76.88,76.97,59946.0,76.89,77.01,76.88,76.97,59946.0
2018-01-22 14:00:00,76.98,77.01,76.8,76.83,57442.0,76.98,77.01,76.8,76.83,57442.0
2018-01-22 14:30:00,76.85,76.99,76.63,76.67,33547.0,76.85,76.99,76.63,76.67,33547.0
2018-01-22 15:00:00,76.68,76.95,76.63,76.95,36828.0,76.68,76.95,76.63,76.95,36828.0
2018-01-22 15:30:00,76.97,77.11,76.89,77.09,62078.0,76.97,77.11,76.89,77.09,62078.0
2018-01-23 09:30:00,77.15,77.43,76.7,77.07,18919.0,77.15,77.43,76.7,77.07,18919.0
2018-01-23 10:00:00,77.04,77.35,77.04,77.3,18767.0,77.04,77.35,77.04,77.3,18767.0
2018-01-23 10:30:00,77.3,77.57,77.24,77.51,18714.0,77.3,77.57,77.24,77.51,18714.0
2018-01-23 11:00:00,77.44,77.49,77.3,77.49,10600.0,77.44,77.49,77.3,77.49,10600.0
2018-01-23 11:30:00,77.5,77.55,77.4,77.47,12256.0,77.5,77.55,77.4,77.47,12256.0
2018-01-23 12:00:00,77.48,77.63,77.48,77.53,19601.0,77.48,77.63,77.48,77.53,19601.0
2018-01-23 12:30:00,77.53,77.6,77.51,77.55,4800.0,77.53,77.6,77.51,77.55,4800.0
2018-01-23 13:00:00,77.54,77.61,77.44,77.53,23621.0,77.54,77.61,77.44,77.53,23621.0
2018-01-23 13:30:00,77.57,77.87,77.57,77.87,21711.0,77.57,77.87,77.57,77.87,21711.0
2018-01-23 14:00:00,77.88,77.88,77.69,77.87,33983.0,77.88,77.88,77.69,77.87,33983.0
2018-01-23 14:30:00,77.88,77.99,77.83,77.94,15416.0,77.88,77.99,77.83,77.94,15416.0
2018-01-23 15:00:00,77.9,78.15,77.87,78.07,20427.0,77.9,78.15,77.87,78.07,20427.0
2018-01-23 15:30:00,78.05,78.32,77.97,78.3,74723.0,78.05,78.32,77.97,78.3,74723.0
2018-01-24 09:30:00,78.54,78.89,78.16,78.43,37856.0,78.54,78.89,78.16,78.43,37856.0
2018-01-24 10:00:00,78.39,78.59,78.27,78.52,24907.0,78.39,78.59,78.27,78.52,24907.0
2018-01-24 10:30:00,78.5,78.53,77.87,77.87,10501.0,78.5,78.53,77.87,77.87,10501.0
2018-01-24 11:00:00,77.88,77.99,77.45,77.76,13097.0,77.88,77.99,77.45,77.76,13097.0
2018-01-24 11:30:00,77.83,78.06,77.57,78.01,24448.0,77.83,78.06,77.57,78.01,24448.0
2018-01-24 12:00:00,78.01,78.32,77.97,78.3,15364.0,78.01,78.32,77.97,78.3,15364.0
2018-01-24 12:30:00,78.33,78.53,78.24,78.34,15699.0,78.33,78.53,78.24,78.34,15699.0
2018-01-24 13:00:00,78.37,78.37,78.11,78.26,21208.0,78.37,78.37,78.11,78.26,21208.0
2018-01-24 13:30:00,78.24,78.45,78.21,78.26,7202.0,78.24,78.45,78.21,78.26,7202.0
2018-01-24 14:00:00,78.22,78.36,78.22,78.34,10940.0,78.22,78.36,78.22,78.34,10940.0
2018-01-24 14:30:00,78.34,78.34,78.16,78.25,47543.0,78.34,78.34,78.16,78.25,47543.0
2018-01-24 15:00:00,78.24,78.3,78.15,78.2,19315.0,78.24,78.3,78.15,78.2,19315.0
2018-01-24 15:30:00,78.2,78.32,78.08,78.32,55703.0,78.2,78.32,78.08,78.32,55703.0
2018-01-25 09:30:00,78.82,79.22,77.98,78.28,9805.0,78.82,79.22,77.98,78.28,9805.0
2018-01-25 10:00:00,78.42,78.74,78.37,78.6,15024.0,78.42,78.74,78.37,78.6,15024.0
2018-01-25 10:30:00,78.64,78.67,78.47,78.67,4060.0,78.64,78.67,78.47,78.67,4060.0
2018-01-25 11:00:00,78.63,78.73,78.46,78.7,13421.0,78.63,78.73,78.46,78.7,13421.0
2018-01-25 11:30:00,78.73,78.85,78.6,78.82,8227.0,78.73,78.85,78.6,78.82,8227.0
2018-01-25 12:00:00,78.84,79.0,78.73,78.93,20279.0,78.84,79.0,78.73,78.93,20279.0
2018-01-25 12:30:00,78.93,79.08,78.87,78.93,26224.0,78.93,79.08,78.87,78.93,26224.0
2018-01-25 13:00:00,78.9,79.02,78.82,78.92,68176.0,78.9,79.02,78.82,78.92,68176.0
2018-01-25 13:30:00,78.97,79.04,78.86,78.91,11568.0,78.97,79.04,78.86,78.91,11568.0
2018-01-25 14:00:00,78.95,79.03,78.88,79.0,21558.0,78.95,79.03,78.88,79.0,21558.0
2018-01-25 14:30:00,78.98,79.02,78.61,78.89,54295.0,78.98,79.02,78.61,78.89,54295.0
2018-01-25 15:00:00,78.77,78.89,78.76,78.88,31557.0,78.77,78.89,78.76,78.88,31557.0
2018-01-25 15:30:00,78.88,79.23,78.8,79.18,95855.0,78.88,79.23,78.8,79.18,95855.0
2018-01-26 09:30:00,79.74,79.77,79.31,79.74,13211.0,79.74,79.77,79.31,79.74,13211.0
2018-01-26 10:00:00,79.61,79.76,79.51,79.75,4947.0,79.61,79.76,79.51,79.75,4947.0
2018-01-26 10:30:00,79.75,79.95,79.63,79.72,10428.0,79.75,79.95,79.63,79.72,10428.0
2018-01-26 11:00:00,79.71,79.84,79.64,79.81,7459.0,79.71,79.84,79.64,79.81,7459.0
2018-01-26 11:30:00,79.83,79.83,79.66,79.81,10326.0,79.83,79.83,79.66,79.81,10326.0
2018-01-26 12:00:00,79.8,79.99,79.71,79.96,14980.0,79.8,79.99,79.71,79.96,14980.0
2018-01-26 12:30:00,79.93,79.95,79.7,79.89,46608.0,79.93,79.95,79.7,79.89,46608.0
2018-01-26 13:00:00,79.83,80.23,79.79,80.2,8989.0,79.83,80.23,79.79,80.2,8989.0
2018-01-26 13:30:00,80.17,80.32,80.17,80.22,13478.0,80.17,80.32,80.17,80.22,13478.0
2018-01-26 14:00:00,80.23,80.29,80.17,80.27,13914.0,80.23,80.29,80.17,80.27,13914.0
2018-01-26 14:30:00,80.26,80.39,80.22,80.23,17528.0,80.26,80.39,80.22,80.23,17528.0
2018-01-26 15:00:00,80.25,80.48,80.22,80.48,20446.0,80.25,80.48,80.22,80.48,20446.0
2018-01-26 15:30:00,80.46,80.51,80.4,80.48,51698.0,80.46,80.51,80.4,80.48,51698.0
2018-01-29 09:30:00,80.46,80.52,80.01,80.4,15379.0,80.46,80.52,80.01,80.4,15379.0
2018-01-29 10:00:00,80.34,80.76,80.34,80.76,14695.0,80.34,80.76,80.34,80.76,14695.0
2018-01-29 10:30:00,80.73,80.79,80.31,80.43,150240.0,80.73,80.79,80.31,80.43,150240.0
2018-01-29 11:00:00,80.39,80.51,80.3,80.45,46586.0,80.39,80.51,80.3,80.45,46586.0
2018-01-29 11:30:00,80.4,80.58,80.1,80.21,54071.0,80.4,80.58,80.1,80.21,54071.0
2018-01-29 12:00:00,80.25,80.43,80.14,80.36,11703.0,80.25,80.43,80.14,80.36,11703.0
2018-01-29 12:30:00,80.34,80.49,80.33,80.49,5404.0,80.34,80.49,80.33,80.49,5404.0
2018-01-29 13:00:00,80.51,80.7,80.49,80.56,4279.0,80.51,80.7,80.49,80.56,4279.0
2018-01-29 13:30:00,80.55,80.59,80.29,80.29,8196.0,80.55,80.59,80.29,80.29,8196.0
2018-01-29 14:00:00,80.31,80.35,80.18,80.27,12442.0,80.31,80.35,80.18,80.27,12442.0
2018-01-29 14:30:00,80.28,80.34,80.17,80.19,42093.0,80.28,80.34,80.17,80.19,42093.0
2018-01-29 15:00:00,80.19,80.19,79.86,79.86,37459.0,80.19,80.19,79.86,79.86,37459.0
2018-01-29 15:30:00,79.89,79.97,79.71,79.83,33087.0,79.89,79.97,79.71,79.83,33087.0
2018-01-30 09:30:00,79.4,79.53,78.73,79.34,18548.0,79.4,79.53,78.73,79.34,18548.0
2018-01-30 10:00:00,79.26,79.49,79.1,79.49,16593.0,79.26,79.49,79.1,79.49,16593.0
2018-01-30 10:30:00,79.5,79.82,79.47,79.82,9078.0,79.5,79.82,79.47,79.82,9078.0
2018-01-30 11:00:00,79.9,80.0,79.52,79.52,46206.0,79.9,80.0,79.52,79.52,46206.0
2018-01-30 11:30:00,79.5,79.57,79.32,79.32,9594.0,79.5,79.57,79.32,79.32,9594.0
2018-01-30 12:00:00,79.26,79.39,79.15,79.28,7462.0,79.26,79.39,79.15,79.28,7462.0
2018-01-30 12:30:00,79.24,79.26,79.04,79.1,7618.0,79.24,79.26,79.04,79.1,7618.0
2018-01-30 13:00:00,79.1,79.27,78.96,79.15,22361.0,79.1,79.27,78.96,79.15,22361.0
2018-01-30 13:30:00,79.2,79.37,79.15,79.3,4000.0,79.2,79.37,79.15,79.3,4000.0
2018-01-30 14:00:00,79.32,79.49,79.31,79.47,10159.0,79.32,79.49,79.31,79.47,10159.0
2018-01-30 14:30:00,79.43,79.43,79.25,79.38,15815.0,79.43,79.43,79.25,79.38,15815.0
2018-01-30 15:00:00,79.32,79.36,79.25,79.34,23283.0,79.32,79.36,79.25,79.34,23283.0
2018-01-30 15:30:00,79.34,79.52,79.34,79.45,85662.0,79.34,79.52,79.34,79.45,85662.0
2018-01-31 09:30:00,79.68,80.06,79.09,79.71,9974.0,79.68,80.06,79.09,79.71,9974.0
2018-01-31 10:00:00,79.74,79.98,79.73,79.94,14076.0,79.74,79.98,79.73,79.94,14076.0
2018-01-31 10:30:00,79.94,79.98,79.56,79.6,10805.0,79.94,79.98,79.56,79.6,10805.0
2018-01-31 11:00:00,79.63,79.66,79.31,79.35,6330.0,79.63,79.66,79.31,79.35,6330.0
2018-01-31 11:30:00,79.33,79.62,79.33,79.56,9990.0,79.33,79.62,79.33,79.56,9990.0
2018-01-31 12:00:00,79.54,79.79,79.54,79.79,6218.0,79.54,79.79,79.54,79.79,6218.0
2018-01-31 12:30:00,79.79,79.85,79.77,79.83,11133.0,79.79,79.85,79.77,79.83,11133.0
2018-01-31 13:00:00,79.83,79.99,79.81,79.94,17204.0,79.83,79.99,79.81,79.94,17204.0
2018-01-31 13:30:00,79.94,79.94,79.58,79.59,9445.0,79.94,79.94,79.58,79.59,9445.0
2018-01-31 14:00:00,79.55,79.72,79.52,79.57,19799.0,79.55,79.72,79.52,79.57,19799.0
2018-01-31 14:30:00,79.57,79.57,79.12,79.17,13156.0,79.57,79.57,79.12,79.17,13156.0
2018-01-31 15:00:00,79.25,79.53,79.04,79.52,34074.0,79.25,79.53,79.04,79.52,34074.0
2018-01-31 15:30:00,79.52,79.78,79.18,79.46,101272.0,79.52,79.78,79.18,79.46,101272.0
2018-02-01 09:30:00,79.17,79.51,78.46,79.43,19985.0,79.17,79.51,78.46,79.43,19985.0
2018-02-01 10:00:00,79.42,79.54,79.05,79.12,12454.0,79.42,79.54,79.05,79.12,12454.0
2018-02-01 10:30:00,79.12,79.45,79.07,79.3,15940.0,79.12,79.45,79.07,79.3,15940.0
2018-02-01 11:00:00,79.29,79.29,78.67,78.78,14902.0,79.29,79.29,78.67,78.78,14902.0
2018-02-01 11:30:00,78.84,78.85,78.68,78.74,13841.0,78.84,78.85,78.68,78.74,13841.0
2018-02-01 12:00:00,78.74,78.88,78.72,78.75,9087.0,78.74,78.88,78.72,78.75,9087.0
2018-02-01 12:30:00,78.75,78.82,78.63,78.82,7901.0,78.75,78.82,78.63,78.82,7901.0
2018-02-01 13:00:00,78.82,78.96,78.82,78.92,10867.0,78.82,78.96,78.82,78.92,10867.0
2018-02-01 13:30:00,78.91,78.92,78.67,78.73,6590.0,78.91,78.92,78.67,78.73,6590.0
2018-02-01 14:00:00,78.69,78.69,78.41,78.51,12241.0,78.69,78.69,78.41,78.51,12241.0
2018-02-01 14:30:00,78.54,78.68,78.49,78.61,9269.0,78.54,78.68,78.49,78.61,9269.0
2018-02-01 15:00:00,78.61,78.65,78.46,78.51,16253.0,78.61,78.65,78.46,78.51,16253.0
2018-02-01 15:30:00,78.48,78.5,78.14,78.46,35301.0,78.48,78.5,78.14,78.46,35301.0
2018-02-02 09:30:00,78.45,78.52,77.87,78.46,35935.0,78.45,78.52,77.87,78.46,35935.0
2018-02-02 10:00:00,78.4,78.68,78.05,78.28,23199.0,78.4,78.68,78.05,78.28,23199.0
2018-02-02 10:30:00,78.23,78.5,78.2,78.22,12794.0,78.23,78.5,78.2,78.22,12794.0
2018-02-02 11:00:00,78.23,78.5,78.21,78.33,75075.0,78.23,78.5,78.21,78.33,75075.0
2018-02-02 11:30:00,78.22,78.56,78.21,78.56,13240.0,78.22,78.56,78.21,78.56,13240.0
2018-02-02 12:00:00,78.47,79.03,78.46,79.03,9981.0,78.47,79.03,78.46,79.03,9981.0
2018-02-02 12:30:00,78.99,78.99,78.73,78.74,10071.0,78.99,78.99,78.73,78.74,10071.0
2018-02-02 13:00:00,78.67,78.78,78.59,78.67,7266.0,78.67,78.78,78.59,78.67,7266.0
2018-02-02 13:30:00,78.7,78.74,78.62,78.73,5502.0,78.7,78.74,78.62,78.73,5502.0
2018-02-02 14:00:00,78.7,78.7,78.17,78.22,32831.0,78.7,78.7,78.17,78.22,32831.0
2018-02-02 14:30:00,78.23,78.31,77.98,78.0,19985.0,78.23,78.31,77.98,78.0,19985.0
2018-02-02 15:00:00,77.99,78.03,77.73,77.99,24015.0,77.99,78.03,77.73,77.99,24015.0
2018-02-02 15:30:00,77.98,78.18,77.91,78.0,54916.0,77.98,78.18,77.91,78.0,54916.0
2018-02-05 09:30:00,77.39,77.45,76.57,77.45,111954.0,77.39,77.45,76.57,77.45,111954.0
2018-02-05 10:00:00,77.35,78.23,77.35,78.03,22431.0,77.35,78.23,77.35,78.03,22431.0
2018-02-05 10:30:00,78.11,78.11,77.63,77.71,10793.0,78.11,78.11,77.63,77.71,10793.0
2018-02-05 11:00:00,77.66,77.72,77.42,77.42,8516.0,77.66,77.72,77.42,77.42,8516.0
2018-02-05 11:30:00,77.41,77.5,77.29,77.5,18008.0,77.41,77.5,77.29,77.5,18008.0
2018-02-05 12:00:00,77.45,77.61,77.45,77.55,8550.0,77.45,77.61,77.45,77.55,8550.0
2018-02-05 12:30:00,77.58,77.63,77.4,77.44,5724.0,77.58,77.63,77.4,77.44,5724.0
2018-02-05 13:00:00,77.42,77.43,76.8,76.93,44542.0,77.42,77.43,76.8,76.93,44542.0
2018-02-05 13:30:00,76.92,77.21,76.79,77.21,11767.0,76.92,77.21,76.79,77.21,11767.0
2018-02-05 14:00:00,77.16,77.19,76.7,76.76,18796.0,77.16,77.19,76.7,76.76,18796.0
2018-02-05 14:30:00,76.75,76.81,76.5,76.57,20135.0,76.75,76.81,76.5,76.57,20135.0
2018-02-05 15:00:00,76.46,76.65,75.63,76.65,30586.0,76.46,76.65,75.63,76.65,30586.0
2018-02-05 15:30:00,76.63,76.86,75.74,75.74,90867.0,76.63,76.86,75.74,75.74,90867.0
2018-02-06 09:30:00,74.59,75.9,74.0,75.53,33285.0,74.59,75.9,74.0,75.53,33285.0
2018-02-06 10:00:00,75.45,75.84,75.05,75.4,47337.0,75.45,75.84,75.05,75.4,47337.0
2018-02-06 10:30:00,75.5,75.93,74.99,75.59,36163.0,75.5,75.93,74.99,75.59,36163.0
2018-02-06 11:00:00,75.51,75.56,75.13,75.31,22108.0,75.51,75.56,75.13,75.31,22108.0
2018-02-06 11:30:00,75.39,75.47,75.12,75.25,35033.0,75.39,75.47,75.12,75.25,35033.0
2018-02-06 12:00:00,75.23,75.67,75.23,75.67,6739.0,75.23,75.67,75.23,75.67,6739.0
2018-02-06 12:30:00,75.72,75.86,75.44,75.59,9388.0,75.72,75.86,75.44,75.59,9388.0
2018-02-06 13:00:00,75.65,75.74,75.37,75.63,16450.0,75.65,75.74,75.37,75.63,16450.0
2018-02-06 13:30:00,75.69,75.77,75.35,75.48,20325.0,75.69,75.77,75.35,75.48,20325.0
2018-02-06 14:00:00,75.43,75.6,75.24,75.37,15284.0,75.43,75.6,75.24,75.37,15284.0
2018-02-06 14:30:00,75.36,76.15,75.35,76.14,15683.0,75.36,76.15,75.35,76.14,15683.0
2018-02-06 15:00:00,76.2,76.45,76.1,76.44,46723.0,76.2,76.45,76.1,76.44,46723.0
2018-02-06 15:30:00,76.45,76.88,76.28,76.77,61876.0,76.45,76.88,76.28,76.77,61876.0
2018-02-07 09:30:00,76.86,77.65,76.8,77.23,15621.0,76.86,77.65,76.8,77.23,15621.0
2018-02-07 10:00:00,77.14,77.56,77.11,77.11,16703.0,77.14,77.56,77.11,77.11,16703.0
2018-02-07 10:30:00,77.11,77.59,77.0,77.5,21756.0,77.11,77.59,77.0,77.5,21756.0
2018-02-07 11:00:00,77.47,77.75,77.45,77.59,14466.0,77.47,77.75,77.45,77.59,14466.0
2018-02-07 11:30:00,77.58,77.58,77.01,77.2,15286.0,77.58,77.58,77.01,77.2,15286.0
2018-02-07 12:00:00,77.23,77.24,77.08,77.21,10842.0,77.23,77.24,77.08,77.21,10842.0
2018-02-07 12:30:00,77.15,77.19,77.04,77.09,25014.0,77.15,77.19,77.04,77.09,25014.0
2018-02-07 13:00:00,77.13,77.21,76.56,76.84,20896.0,77.13,77.21,76.56,76.84,20896.0
2018-02-07 13:30:00,76.8,77.19,76.7,77.11,14417.0,76.8,77.19,76.7,77.11,14417.0
2018-02-07 14:00:00,77.06,77.06,76.67,76.92,13793.0,77.06,77.06,76.67,76.92,13793.0
2018-02-07 14:30:00,76.94,77.01,76.49,76.65,23817.0,76.94,77.01,76.49,76.65,23817.0
2018-02-07 15:00:00,76.64,77.14,76.63,77.07,22818.0,76.64,77.14,76.63,77.07,22818.0
2018-02-07 15:30:00,77.05,77.32,76.62,76.62,57123.0,77.05,77.32,76.62,76.62,57123.0
2018-02-08 09:30:00,76.95,77.04,76.4,76.72,8659.0,76.95,77.04,76.4,76.72,8659.0
2018-02-08 10:00:00,76.47,76.79,76.11,76.27,9787.0,76.47,76.79,76.11,76.27,9787.0
2018-02-08 10:30:00,76.36,76.53,76.09,76.29,58615.0,76.36,76.53,76.09,76.29,58615.0
2018-02-08 11:00:00,76.3,76.56,76.08,76.29,52190.0,76.3,76.56,76.08,76.29,52190.0
2018-02-08 11:30:00,76.26,76.89,76.22,76.7,31357.0,76.26,76.89,76.22,76.7,31357.0
2018-02-08 12:00:00,76.65,76.74,75.93,76.0,61499.0,76.65,76.74,75.93,76.0,61499.0
2018-02-08 12:30:00,76.0,76.0,75.59,75.75,73844.0,76.0,76.0,75.59,75.75,73844.0
2018-02-08 13:00:00,75.77,76.0,75.6,75.78,33424.0,75.77,76.0,75.6,75.78,33424.0
2018-02-08 13:30:00,75.74,76.52,75.73,76.52,47012.0,75.74,76.52,75.73,76.52,47012.0
2018-02-08 14:00:00,76.44,76.72,76.25,76.49,60456.0,76.44,76.72,76.25,76.49,60456.0
2018-02-08 14:30:00,76.53,76.53,75.93,76.09,39490.0,76.53,76.53,75.93,76.09,39490.0
2018-02-08 15:00:00,76.13,76.3,75.84,75.99,45142.0,76.13,76.3,75.84,75.99,45142.0
2018-02-08 15:30:00,75.99,76.12,75.34,75.34,222281.0,75.99,76.12,75.34,75.34,222281.0
2018-02-09 09:30:00,75.9,76.41,75.65,76.16,95332.0,75.9,76.41,75.65,76.16,95332.0
2018-02-09 10:00:00,76.14,76.27,75.38,75.62,23424.0,76.14,76.27,75.38,75.62,23424.0
2018-02-09 10:30:00,75.55,75.63,74.58,74.84,22910.0,75.55,75.63,74.58,74.84,22910.0
2018-02-09 11:00:00,74.89,75.44,74.16,74.37,38496.0,74.89,75.44,74.16,74.37,38496.0
2018-02-09 11:30:00,74.41,74.8,74.17,74.17,24556.0,74.41,74.8,74.17,74.17,24556.0
2018-02-09 12:00:00,74.21,74.23,73.38,73.76,41205.0,74.21,74.23,73.38,73.76,41205.0
2018-02-09 12:30:00,73.54,73.66,72.51,73.4,32490.0,73.54,73.66,72.51,73.4,32490.0
2018-02-09 13:00:00,73.46,73.46,72.81,73.04,18110.0,73.46,73.46,72.81,73.04,18110.0
2018-02-09 13:30:00,72.89,73.53,72.7,73.32,22243.0,72.89,73.53,72.7,73.32,22243.0
2018-02-09 14:00:00,73.36,74.75,73.36,74.39,24698.0,73.36,74.75,73.36,74.39,24698.0
2018-02-09 14:30:00,74.34,74.8,74.23,74.5,17402.0,74.34,74.8,74.23,74.5,17402.0
2018-02-09 15:00:00,74.4,74.82,74.1,74.61,23959.0,74.4,74.82,74.1,74.61,23959.0
2018-02-09 15:30:00,74.65,75.68,74.64,75.27,82790.0,74.65,75.68,74.64,75.27,82790.0
2018-02-12 09:30:00,75.49,76.82,75.31,76.23,25499.0,75.49,76.82,75.31,76.23,25499.0
2018-02-12 10:00:00,76.17,76.79,75.93,76.48,62202.0,76.17,76.79,75.93,76.48,62202.0
2018-02-12 10:30:00,76.27,76.36,76.01,76.21,21083.0,76.27,76.36,76.01,76.21,21083.0
2018-02-12 11:00:00,76.29,76.81,76.16,76.61,18976.0,76.29,76.81,76.16,76.61,18976.0
2018-02-12 11:30:00,76.57,77.36,76.56,77.33,36420.0,76.57,77.36,76.56,77.33,36420.0
2018-02-12 12:00:00,77.29,77.54,77.2,77.39,13929.0,77.29,77.54,77.2,77.39,13929.0
2018-02-12 12:30:00,77.43,77.57,77.25,77.27,55685.0,77.43,77.57,77.25,77.27,55685.0
2018-02-12 13:00:00,77.27,77.3,77.11,77.25,13556.0,77.27,77.3,77.11,77.25,13556.0
2018-02-12 13:30:00,77.21,77.8,77.21,77.67,16616.0,77.21,77.8,77.21,77.67,16616.0
2018-02-12 14:00:00,77.66,77.84,77.5,77.79,28348.0,77.66,77.84,77.5,77.79,28348.0
2018-02-12 14:30:00,77.76,77.98,77.71,77.84,13465.0,77.76,77.98,77.71,77.84,13465.0
2018-02-12 15:00:00,77.86,78.23,77.81,78.11,25863.0,77.86,78.23,77.81,78.11,25863.0
2018-02-12 15:30:00,78.09,78.14,77.47,77.58,73132.0,78.09,78.14,77.47,77.58,73132.0
2018-02-13 09:30:00,77.32,78.19,76.73,77.0,30741.0,77.32,78.19,76.73,77.0,30741.0
2018-02-13 10:00:00,77.0,77.17,76.75,76.99,17787.0,77.0,77.17,76.75,76.99,17787.0
2018-02-13 10:30:00,76.94,77.2,76.91,76.95,19032.0,76.94,77.2,76.91,76.95,19032.0
2018-02-13 11:00:00,76.92,77.04,76.77,76.81,7530.0,76.92,77.04,76.77,76.81,7530.0
2018-02-13 11:30:00,76.79,76.99,76.75,76.92,5035.0,76.79,76.99,76.75,76.92,5035.0
2018-02-13 12:00:00,76.95,77.09,76.88,76.88,9526.0,76.95,77.09,76.88,76.88,9526.0
2018-02-13 12:30:00,76.89,76.95,76.77,76.8,9101.0,76.89,76.95,76.77,76.8,9101.0
2018-02-13 13:00:00,76.83,77.15,76.83,77.15,24838.0,76.83,77.15,76.83,77.15,24838.0
2018-02-13 13:30:00,77.05,77.23,77.0,77.01,12609.0,77.05,77.23,77.0,77.01,12609.0
2018-02-13 14:00:00,77.05,77.38,76.97,77.24,30425.0,77.05,77.38,76.97,77.24,30425.0
2018-02-13 14:30:00,77.19,77.26,77.1,77.14,19315.0,77.19,77.26,77.1,77.14,19315.0
2018-02-13 15:00:00,77.15,77.32,77.04,77.25,38020.0,77.15,77.32,77.04,77.25,38020.0
2018-02-13 15:30:00,77.28,77.41,77.14,77.26,51123.0,77.28,77.41,77.14,77.26,51123.0
2018-02-14 09:30:00,76.88,77.49,76.88,77.25,7786.0,76.88,77.49,76.88,77.25,7786.0
2018-02-14 10:00:00,77.29,78.36,77.12,78.36,32828.0,77.29,78.36,77.12,78.36,32828.0
2018-02-14 10:30:00,78.23,78.4,77.97,78.21,27313.0,78.23,78.4,77.97,78.21,27313.0
2018-02-14 11:00:00,78.33,78.6,78.14,78.43,11047.0,78.33,78.6,78.14,78.43,11047.0
2018-02-14 11:30:00,78.43,78.64,78.25,78.59,11075.0,78.43,78.64,78.25,78.59,11075.0
2018-02-14 12:00:00,78.68,78.88,78.55,78.88,16590.0,78.68,78.88,78.55,78.88,16590.0
2018-02-14 12:30:00,78.85,79.09,78.75,79.08,11790.0,78.85,79.09,78.75,79.08,11790.0
2018-02-14 13:00:00,79.17,79.47,79.1,79.34,11873.0,79.17,79.47,79.1,79.34,11873.0
2018-02-14 13:30:00,79.32,79.66,79.08,79.09,18721.0,79.32,79.66,79.08,79.09,18721.0
2018-02-14 14:00:00,79.17,79.44,79.1,79.32,74643.0,79.17,79.44,79.1,79.32,74643.0
2018-02-14 14:30:00,79.35,79.62,79.35,79.62,8969.0,79.35,79.62,79.35,79.62,8969.0
2018-02-14 15:00:00,79.56,79.93,79.56,79.77,24744.0,79.56,79.93,79.56,79.77,24744.0
2018-02-14 15:30:00,79.75,79.88,79.61,79.67,45308.0,79.75,79.88,79.61,79.67,45308.0
2018-02-15 09:30:00,80.17,80.88,80.17,80.75,10576.0,80.17,80.88,80.17,80.75,10576.0
2018-02-15 10:00:00,80.76,81.52,80.7,81.47,31862.0,80.76,81.52,80.7,81.47,31862.0
2018-02-15 10:30:00,81.42,81.42,80.77,80.77,14591.0,81.42,81.42,80.77,80.77,14591.0
2018-02-15 11:00:00,80.76,81.47,80.7,81.46,16821.0,80.76,81.47,80.7,81.46,16821.0
2018-02-15 11:30:00,81.4,81.74,81.13,81.59,17333.0,81.4,81.74,81.13,81.59,17333.0
2018-02-15 12:00:00,81.71,81.85,81.56,81.84,75664.0,81.71,81.85,81.56,81.84,75664.0
2018-02-15 12:30:00,81.82,82.22,81.82,82.19,10091.0,81.82,82.22,81.82,82.19,10091.0
2018-02-15 13:00:00,82.17,82.57,82.17,82.25,14860.0,82.17,82.57,82.17,82.25,14860.0
2018-02-15 13:30:00,82.25,82.34,82.05,82.33,132017.0,82.25,82.34,82.05,82.33,132017.0
2018-02-15 14:00:00,82.34,82.36,82.14,82.26,34336.0,82.34,82.36,82.14,82.26,34336.0
2018-02-15 14:30:00,82.24,82.33,82.16,82.25,23925.0,82.24,82.33,82.16,82.25,23925.0
2018-02-15 15:00:00,82.23,82.3,81.94,81.94,47879.0,82.23,82.3,81.94,81.94,47879.0
2018-02-15 15:30:00,81.96,82.0,81.75,81.99,62454.0,81.96,82.0,81.75,81.99,62454.0
2018-02-16 09:30:00,81.86,82.52,81.81,82.02,26336.0,81.86,82.52,81.81,82.02,26336.0
2018-02-16 10:00:00,82.06,82.31,81.86,82.1,30235.0,82.06,82.31,81.86,82.1,30235.0
2018-02-16 10:30:00,82.2,82.33,81.84,82.06,28624.0,82.2,82.33,81.84,82.06,28624.0
2018-02-16 11:00:00,82.08,82.17,81.85,82.04,7999.0,82.08,82.17,81.85,82.04,7999.0
2018-02-16 11:30:00,81.92,82.16,81.89,82.16,7357.0,81.92,82.16,81.89,82.16,7357.0
2018-02-16 12:00:00,82.17,82.28,82.09,82.19,18236.0,82.17,82.28,82.09,82.19,18236.0
2018-02-16 12:30:00,82.22,82.22,81.93,82.09,20389.0,82.22,82.22,81.93,82.09,20389.0
2018-02-16 13:00:00,82.12,82.19,81.77,82.03,6750.0,82.12,82.19,81.77,82.03,6750.0
2018-02-16 13:30:00,82.0,82.06,81.77,81.94,13749.0,82.0,82.06,81.77,81.94,13749.0
2018-02-16 14:00:00,81.91,82.06,81.67,81.74,20266.0,81.91,82.06,81.67,81.74,20266.0
2018-02-16 14:30:00,81.89,82.09,81.84,82.03,9000.0,81.89,82.09,81.84,82.03,9000.0
2018-02-16 15:00:00,82.03,82.1,81.92,82.0,35948.0,82.03,82.1,81.92,82.0,35948.0
2018-02-16 15:30:00,81.96,82.06,81.79,81.89,44599.0,81.96,82.06,81.79,81.89,44599.0
2018-02-20 09:30:00,81.46,81.99,81.27,81.56,87538.0,81.46,81.99,81.27,81.56,87538.0
2018-02-20 10:00:00,81.69,81.76,81.47,81.56,28846.0,81.69,81.76,81.47,81.56,28846.0
2018-02-20 10:30:00,81.51,81.8,81.45,81.5,12949.0,81.51,81.8,81.45,81.5,12949.0
2018-02-20 11:00:00,81.6,82.43,81.6,82.26,20154.0,81.6,82.43,81.6,82.26,20154.0
2018-02-20 11:30:00,82.28,82.37,82.07,82.28,21602.0,82.28,82.37,82.07,82.28,21602.0
2018-02-20 12:00:00,82.39,82.44,82.16,82.25,23282.0,82.39,82.44,82.16,82.25,23282.0
2018-02-20 12:30:00,82.31,82.35,82.07,82.15,13081.0,82.31,82.35,82.07,82.15,13081.0
2018-02-20 13:00:00,82.25,82.58,82.1,82.56,44654.0,82.25,82.58,82.1,82.56,44654.0
2018-02-20 13:30:00,82.56,82.63,82.41,82.54,53561.0,82.56,82.63,82.41,82.54,53561.0
2018-02-20 14:00:00,82.56,82.7,82.4,82.45,18222.0,82.56,82.7,82.4,82.45,18222.0
2018-02-20 14:30:00,82.47,82.62,82.37,82.44,19362.0,82.47,82.62,82.37,82.44,19362.0
2018-02-20 15:00:00,82.44,82.44,81.81,82.22,23573.0,82.44,82.44,81.81,82.22,23573.0
2018-02-20 15:30:00,82.25,82.65,82.12,82.55,75267.0,82.25,82.65,82.12,82.55,75267.0
2018-02-21 09:30:00,82.65,83.19,82.33,82.33,14528.0,82.65,83.19,82.33,82.33,14528.0
2018-02-21 10:00:00,82.5,82.62,82.28,82.48,10803.0,82.5,82.62,82.28,82.48,10803.0
2018-02-21 10:30:00,82.43,82.68,82.34,82.56,11733.0,82.43,82.68,82.34,82.56,11733.0
2018-02-21 11:00:00,82.52,82.99,82.38,82.99,37642.0,82.52,82.99,82.38,82.99,37642.0
2018-02-21 11:30:00,82.99,82.99,82.59,82.62,10725.0,82.99,82.99,82.59,82.62,10725.0
2018-02-21 12:00:00,82.67,82.85,82.59,82.65,7500.0,82.67,82.85,82.59,82.65,7500.0
2018-02-21 12:30:00,82.77,82.89,82.59,82.65,14650.0,82.77,82.89,82.59,82.65,14650.0
2018-02-21 13:00:00,82.58,82.74,82.46,82.74,15658.0,82.58,82.74,82.46,82.74,15658.0
2018-02-21 13:30:00,82.66,82.72,82.45,82.5,12473.0,82.66,82.72,82.45,82.5,12473.0
2018-02-21 14:00:00,82.43,82.99,82.38,82.72,15439.0,82.43,82.99,82.38,82.72,15439.0
2018-02-21 14:30:00,82.76,82.79,82.15,82.25,14319.0,82.76,82.79,82.15,82.25,14319.0
2018-02-21 15:00:00,82.33,82.33,81.69,82.05,16085.0,82.33,82.33,81.69,82.05,16085.0
2018-02-21 15:30:00,82.1,82.22,81.52,81.58,51149.0,82.1,82.22,81.52,81.58,51149.0
2018-02-22 09:30:00,81.55,82.17,81.24,81.39,11427.0,81.55,82.17,81.24,81.39,11427.0
2018-02-22 10:00:00,81.53,81.72,81.03,81.03,12017.0,81.53,81.72,81.03,81.03,12017.0
2018-02-22 10:30:00,81.02,81.21,80.95,80.95,8616.0,81.02,81.21,80.95,80.95,8616.0
2018-02-22 11:00:00,80.91,81.09,80.83,81.0,15693.0,80.91,81.09,80.83,81.0,15693.0
2018-02-22 11:30:00,80.97,81.53,80.82,81.42,21822.0,80.97,81.53,80.82,81.42,21822.0
2018-02-22 12:00:00,81.47,81.49,81.23,81.25,6510.0,81.47,81.49,81.23,81.25,6510.0
2018-02-22 12:30:00,81.09,81.13,80.75,80.75,9920.0,81.09,81.13,80.75,80.75,9920.0
2018-02-22 13:00:00,80.77,80.85,80.53,80.68,11600.0,80.77,80.85,80.53,80.68,11600.0
2018-02-22 13:30:00,80.69,80.69,80.23,80.45,16001.0,80.69,80.69,80.23,80.45,16001.0
2018-02-22 14:00:00,80.49,80.83,80.49,80.83,15000.0,80.49,80.83,80.49,80.83,15000.0
2018-02-22 14:30:00,80.85,80.85,80.31,80.31,19808.0,80.85,80.85,80.31,80.31,19808.0
2018-02-22 15:00:00,80.25,80.33,80.08,80.1,46561.0,80.25,80.33,80.08,80.1,46561.0
2018-02-22 15:30:00,80.12,80.19,79.66,79.89,89230.0,80.12,80.19,79.66,79.89,89230.0
2018-02-23 09:30:00,80.02,80.82,79.71,79.9,12617.0,80.02,80.82,79.71,79.9,12617.0
2018-02-23 10:00:00,79.81,80.1,79.55,79.71,16456.0,79.81,80.1,79.55,79.71,16456.0
2018-02-23 10:30:00,79.73,80.15,79.71,80.1,8212.0,79.73,80.15,79.71,80.1,8212.0
2018-02-23 11:00:00,80.2,80.3,79.98,80.03,8194.0,80.2,80.3,79.98,80.03,8194.0
2018-02-23 11:30:00,79.98,80.08,79.89,80.04,7700.0,79.98,80.08,79.89,80.04,7700.0
2018-02-23 12:00:00,80.13,80.23,80.13,80.19,5897.0,80.13,80.23,80.13,80.19,5897.0
2018-02-23 12:30:00,80.16,80.34,80.11,80.12,7868.0,80.16,80.34,80.11,80.12,7868.0
2018-02-23 13:00:00,80.13,80.36,80.11,80.31,10192.0,80.13,80.36,80.11,80.31,10192.0
2018-02-23 13:30:00,80.33,80.44,80.24,80.4,7991.0,80.33,80.44,80.24,80.4,7991.0
2018-02-23 14:00:00,80.37,80.56,80.28,80.49,12166.0,80.37,80.56,80.28,80.49,12166.0
2018-02-23 14:30:00,80.5,80.66,80.44,80.59,8653.0,80.5,80.66,80.44,80.59,8653.0
2018-02-23 15:00:00,80.63,81.01,80.62,81.01,16395.0,80.63,81.01,80.62,81.01,16395.0
2018-02-23 15:30:00,81.02,81.17,80.75,81.17,52982.0,81.02,81.17,80.75,81.17,52982.0
2018-02-26 09:30:00,81.62,81.89,81.32,81.32,9651.0,81.62,81.89,81.32,81.32,9651.0
2018-02-26 10:00:00,81.33,81.59,81.02,81.02,8794.0,81.33,81.59,81.02,81.02,8794.0
2018-02-26 10:30:00,81.06,81.11,80.76,80.76,4540.0,81.06,81.11,80.76,80.76,4540.0
2018-02-26 11:00:00,80.75,81.17,80.75,81.17,4647.0,80.75,81.17,80.75,81.17,4647.0
2018-02-26 11:30:00,81.24,81.43,81.11,81.26,5739.0,81.24,81.43,81.11,81.26,5739.0
2018-02-26 12:00:00,81.21,81.6,81.2,81.51,6027.0,81.21,81.6,81.2,81.51,6027.0
2018-02-26 12:30:00,81.42,81.65,81.28,81.63,4520.0,81.42,81.65,81.28,81.63,4520.0
2018-02-26 13:00:00,81.59,81.79,81.44,81.79,7379.0,81.59,81.79,81.44,81.79,7379.0
2018-02-26 13:30:00,81.7,81.89,81.6,81.87,10323.0,81.7,81.89,81.6,81.87,10323.0
2018-02-26 14:00:00,81.87,82.42,81.87,82.35,27639.0,81.87,82.42,81.87,82.35,27639.0
2018-02-26 14:30:00,82.4,82.69,82.31,82.56,25268.0,82.4,82.69,82.31,82.56,25268.0
2018-02-26 15:00:00,82.52,82.91,82.5,82.61,30335.0,82.52,82.91,82.5,82.61,30335.0
2018-02-26 15:30:00,82.54,82.7,82.3,82.62,56664.0,82.54,82.7,82.3,82.62,56664.0
2018-02-27 09:30:00,82.58,83.24,82.51,82.98,19661.0,82.58,83.24,82.51,82.98,19661.0
2018-02-27 10:00:00,82.96,83.4,82.79,83.19,16710.0,82.96,83.4,82.79,83.19,16710.0
2018-02-27 10:30:00,83.17,83.21,82.61,82.75,17164.0,83.17,83.21,82.61,82.75,17164.0
2018-02-27 11:00:00,82.62,83.13,82.61,83.0,17979.0,82.62,83.13,82.61,83.0,17979.0
2018-02-27 11:30:00,82.9,83.21,82.83,82.87,13881.0,82.9,83.21,82.83,82.87,13881.0
2018-02-27 12:00:00,82.84,82.99,82.5,82.68,12248.0,82.84,82.99,82.5,82.68,12248.0
2018-02-27 12:30:00,82.72,82.95,82.57,82.91,9399.0,82.72,82.95,82.57,82.91,9399.0
2018-02-27 13:00:00,82.99,83.34,82.85,83.14,10872.0,82.99,83.34,82.85,83.14,10872.0
2018-02-27 13:30:00,83.12,83.22,82.94,83.01,8906.0,83.12,83.22,82.94,83.01,8906.0
2018-02-27 14:00:00,83.01,83.18,82.8,82.95,14847.0,83.01,83.18,82.8,82.95,14847.0
2018-02-27 14:30:00,82.85,83.01,82.73,82.86,34103.0,82.85,83.01,82.73,82.86,34103.0
2018-02-27 15:00:00,82.85,82.85,81.81,81.92,60722.0,82.85,82.85,81.81,81.92,60722.0
2018-02-27 15:30:00,81.92,81.98,81.67,81.77,102519.0,81.92,81.98,81.67,81.77,102519.0
2018-02-28 09:30:00,82.29,82.51,81.77,82.16,15655.0,82.29,82.51,81.77,82.16,15655.0
2018-02-28 10:00:00,82.16,82.16,81.8,81.98,14488.0,82.16,82.16,81.8,81.98,14488.0
2018-02-28 10:30:00,81.9,82.37,81.72,81.72,21841.0,81.9,82.37,81.72,81.72,21841.0
2018-02-28 11:00:00,81.77,81.77,81.39,81.52,20380.0,81.77,81.77,81.39,81.52,20380.0
2018-02-28 11:30:00,81.5,81.66,81.12,81.66,14777.0,81.5,81.66,81.12,81.66,14777.0
2018-02-28 12:00:00,81.66,81.94,81.5,81.65,26600.0,81.66,81.94,81.5,81.65,26600.0
2018-02-28 12:30:00,81.7,82.06,81.64,81.95,26227.0,81.7,82.06,81.64,81.95,26227.0
2018-02-28 13:00:00,81.78,81.89,81.65,81.79,13218.0,81.78,81.89,81.65,81.79,13218.0
2018-02-28 13:30:00,81.83,81.84,81.64,81.81,15958.0,81.83,81.84,81.64,81.81,15958.0
2018-02-28 14:00:00,81.8,81.92,81.7,81.71,14010.0,81.8,81.92,81.7,81.71,14010.0
2018-02-28 14:30:00,81.67,81.73,81.1,81.28,20457.0,81.67,81.73,81.1,81.28,20457.0
2018-02-28 15:00:00,81.2,81.33,80.95,80.96,45535.0,81.2,81.33,80.95,80.96,45535.0
2018-02-28 15:30:00,81.0,81.02,80.3,80.33,91068.0,81.0,81.02,80.3,80.33,91068.0
2018-03-01 09:30:00,80.65,81.01,78.96,79.01,35700.0,80.65,81.01,78.96,79.01,35700.0
2018-03-01 10:00:00,79.18,79.61,78.98,79.5,38090.0,79.18,79.61,78.98,79.5,38090.0
2018-03-01 10:30:00,79.59,79.95,79.41,79.54,64279.0,79.59,79.95,79.41,79.54,64279.0
2018-03-01 11:00:00,79.5,80.0,79.46,79.67,78426.0,79.5,80.0,79.46,79.67,78426.0
2018-03-01 11:30:00,79.7,80.64,79.68,80.39,55578.0,79.7,80.64,79.68,80.39,55578.0
2018-03-01 12:00:00,80.47,80.92,80.32,80.82,36661.0,80.47,80.92,80.32,80.82,36661.0
2018-03-01 12:30:00,80.81,80.83,80.53,80.71,39527.0,80.81,80.83,80.53,80.71,39527.0
2018-03-01 13:00:00,80.66,80.86,80.28,80.78,67340.0,80.66,80.86,80.28,80.78,67340.0
2018-03-01 13:30:00,80.79,80.95,80.45,80.61,32130.0,80.79,80.95,80.45,80.61,32130.0
2018-03-01 14:00:00,80.56,80.57,79.88,80.09,18623.0,80.56,80.57,79.88,80.09,18623.0
2018-03-01 14:30:00,80.22,80.47,80.0,80.41,21618.0,80.22,80.47,80.0,80.41,21618.0
2018-03-01 15:00:00,80.34,80.97,80.23,80.84,42567.0,80.34,80.97,80.23,80.84,42567.0
2018-03-01 15:30:00,80.87,81.29,80.55,80.99,80399.0,80.87,81.29,80.55,80.99,80399.0
2018-03-02 09:30:00,80.43,80.64,80.07,80.64,11755.0,80.43,80.64,80.07,80.64,11755.0
2018-03-02 10:00:00,80.69,80.86,80.39,80.7,21036.0,80.69,80.86,80.39,80.7,21036.0
2018-03-02 10:30:00,80.53,81.41,80.53,81.04,44612.0,80.53,81.41,80.53,81.04,44612.0
2018-03-02 11:00:00,81.03,81.55,80.93,81.55,19159.0,81.03,81.55,80.93,81.55,19159.0
2018-03-02 11:30:00,81.55,81.95,81.34,81.95,12108.0,81.55,81.95,81.34,81.95,12108.0
2018-03-02 12:00:00,81.9,82.19,81.9,82.15,8648.0,81.9,82.19,81.9,82.15,8648.0
2018-03-02 12:30:00,82.19,82.37,81.99,82.37,16053.0,82.19,82.37,81.99,82.37,16053.0
2018-03-02 13:00:00,82.32,82.52,82.22,82.28,8501.0,82.32,82.52,82.22,82.28,8501.0
2018-03-02 13:30:00,82.2,82.27,81.85,82.11,14496.0,82.2,82.27,81.85,82.11,14496.0
2018-03-02 14:00:00,82.19,82.59,82.1,82.45,35475.0,82.19,82.59,82.1,82.45,35475.0
2018-03-02 14:30:00,82.41,82.82,82.37,82.78,12829.0,82.41,82.82,82.37,82.78,12829.0
2018-03-02 15:00:00,82.72,82.93,82.6,82.86,22929.0,82.72,82.93,82.6,82.86,22929.0
2018-03-02 15:30:00,82.79,83.13,82.56,83.03,96554.0,82.79,83.13,82.56,83.03,96554.0
2018-03-05 09:30:00,82.5,82.94,82.47,82.94,22542.0,82.5,82.94,82.47,82.94,22542.0
2018-03-05 10:00:00,83.02,83.52,82.97,83.52,24516.0,83.02,83.52,82.97,83.52,24516.0
2018-03-05 10:30:00,83.51,84.08,83.4,84.0,69377.0,83.51,84.08,83.4,84.0,69377.0
2018-03-05 11:00:00,83.94,84.24,83.89,84.0,38074.0,83.94,84.24,83.89,84.0,38074.0
2018-03-05 11:30:00,83.96,84.21,83.93,84.12,33005.0,83.96,84.21,83.93,84.12,33005.0
2018-03-05 12:00:00,84.12,84.34,84.0,84.21,25920.0,84.12,84.34,84.0,84.21,25920.0
2018-03-05 12:30:00,84.3,84.63,84.21,84.63,21118.0,84.3,84.63,84.21,84.63,21118.0
2018-03-05 13:00:00,84.63,84.81,84.36,84.42,25280.0,84.63,84.81,84.36,84.42,25280.0
2018-03-05 13:30:00,84.44,84.93,84.44,84.72,30249.0,84.44,84.93,84.44,84.72,30249.0
2018-03-05 14:00:00,84.74,84.8,84.21,84.38,26715.0,84.74,84.8,84.21,84.38,26715.0
2018-03-05 14:30:00,84.36,84.91,84.36,84.9,28072.0,84.36,84.91,84.36,84.9,28072.0
2018-03-05 15:00:00,84.92,85.22,84.76,84.92,64092.0,84.92,85.22,84.76,84.92,64092.0
2018-03-05 15:30:00,84.92,85.1,84.86,84.96,104836.0,84.92,85.1,84.86,84.96,104836.0
2018-03-06 09:30:00,85.19,85.7,85.03,85.13,31605.0,85.19,85.7,85.03,85.13,31605.0
2018-03-06 10:00:00,85.18,85.61,84.84,85.55,53759.0,85.18,85.61,84.84,85.55,53759.0
2018-03-06 10:30:00,85.49,85.5,84.8,84.92,67708.0,85.49,85.5,84.8,84.92,67708.0
2018-03-06 11:00:00,84.76,85.05,84.68,84.69,82520.0,84.76,85.05,84.68,84.69,82520.0
2018-03-06 11:30:00,84.79,85.09,84.63,85.02,55430.0,84.79,85.09,84.63,85.02,55430.0
2018-03-06 12:00:00,85.03,85.33,84.88,85.28,23373.0,85.03,85.33,84.88,85.28,23373.0
2018-03-06 12:30:00,85.2,85.3,85.11,85.22,35250.0,85.2,85.3,85.11,85.22,35250.0
2018-03-06 13:00:00,85.29,85.32,84.87,85.06,52758.0,85.29,85.32,84.87,85.06,52758.0
2018-03-06 13:30:00,85.06,85.08,84.29,84.56,43292.0,85.06,85.08,84.29,84.56,43292.0
2018-03-06 14:00:00,84.62,85.01,84.6,84.9,122679.0,84.62,85.01,84.6,84.9,122679.0
2018-03-06 14:30:00,84.88,85.29,84.78,85.12,54866.0,84.88,85.29,84.78,85.12,54866.0
2018-03-06 15:00:00,85.04,85.38,84.68,85.23,84095.0,85.04,85.38,84.68,85.23,84095.0
2018-03-06 15:30:00,85.26,85.61,85.06,85.17,130040.0,85.26,85.61,85.06,85.17,130040.0
2018-03-07 09:30:00,87.93,92.65,87.75,90.93,227579.0,87.93,92.65,87.75,90.93,227579.0
2018-03-07 10:00:00,90.89,91.88,90.35,91.8,170041.0,90.89,91.88,90.35,91.8,170041.0
2018-03-07 10:30:00,91.97,92.29,90.49,90.71,180042.0,91.97,92.29,90.49,90.71,180042.0
2018-03-07 11:00:00,90.75,90.94,90.0,90.28,122041.0,90.75,90.94,90.0,90.28,122041.0
2018-03-07 11:30:00,90.28,91.04,89.97,90.0,111306.0,90.28,91.04,89.97,90.0,111306.0
2018-03-07 12:00:00,90.0,90.03,89.5,89.83,124950.0,90.0,90.03,89.5,89.83,124950.0
2018-03-07 12:30:00,89.73,89.82,89.36,89.43,77226.0,89.73,89.82,89.36,89.43,77226.0
2018-03-07 13:00:00,89.43,89.56,88.94,89.41,55334.0,89.43,89.56,88.94,89.41,55334.0
2018-03-07 13:30:00,89.43,89.47,89.01,89.34,79918.0,89.43,89.47,89.01,89.34,79918.0
2018-03-07 14:00:00,89.34,89.93,89.22,89.68,90187.0,89.34,89.93,89.22,89.68,90187.0
2018-03-07 14:30:00,89.7,90.94,89.69,90.4,130161.0,89.7,90.94,89.69,90.4,130161.0
2018-03-07 15:00:00,90.32,90.91,90.04,90.81,105589.0,90.32,90.91,90.04,90.81,105589.0
2018-03-07 15:30:00,90.77,91.31,90.46,91.18,255958.0,90.77,91.31,90.46,91.18,255958.0
2018-03-08 09:30:00,88.69,90.8,88.69,89.31,155922.0,88.69,90.8,88.69,89.31,155922.0
2018-03-08 10:00:00,89.34,91.03,89.34,90.56,58729.0,89.34,91.03,89.34,90.56,58729.0
2018-03-08 10:30:00,90.56,90.98,90.22,90.65,53194.0,90.56,90.98,90.22,90.65,53194.0
2018-03-08 11:00:00,90.74,90.85,90.27,90.43,152230.0,90.74,90.85,90.27,90.43,152230.0
2018-03-08 11:30:00,90.48,90.52,89.64,89.93,91090.0,90.48,90.52,89.64,89.93,91090.0
2018-03-08 12:00:00,89.94,90.15,88.94,88.94,76249.0,89.94,90.15,88.94,88.94,76249.0
2018-03-08 12:30:00,88.99,89.8,88.88,89.35,65442.0,88.99,89.8,88.88,89.35,65442.0
2018-03-08 13:00:00,89.3,89.36,88.82,89.1,58706.0,89.3,89.36,88.82,89.1,58706.0
2018-03-08 13:30:00,89.17,89.4,88.81,89.29,90112.0,89.17,89.4,88.81,89.29,90112.0
2018-03-08 14:00:00,89.3,89.34,88.62,88.85,34818.0,89.3,89.34,88.62,88.85,34818.0
2018-03-08 14:30:00,88.79,89.45,88.72,88.95,78857.0,88.79,89.45,88.72,88.95,78857.0
2018-03-08 15:00:00,88.94,89.07,87.91,88.05,116020.0,88.94,89.07,87.91,88.05,116020.0
2018-03-08 15:30:00,88.03,88.63,88.0,88.29,342457.0,88.03,88.63,88.0,88.29,342457.0
2018-03-09 09:30:00,89.15,89.19,87.7,88.26,521132.0,89.15,89.19,87.7,88.26,521132.0
2018-03-09 10:00:00,88.3,88.56,88.06,88.06,118911.0,88.3,88.56,88.06,88.06,118911.0
2018-03-09 10:30:00,88.12,88.6,87.54,88.23,171019.0,88.12,88.6,87.54,88.23,171019.0
2018-03-09 11:00:00,88.2,88.51,88.06,88.12,68898.0,88.2,88.51,88.06,88.12,68898.0
2018-03-09 11:30:00,88.09,88.21,87.34,88.06,66825.0,88.09,88.21,87.34,88.06,66825.0
2018-03-09 12:00:00,88.06,88.21,87.56,87.6,60737.0,88.06,88.21,87.56,87.6,60737.0
2018-03-09 12:30:00,87.6,87.7,87.37,87.53,61212.0,87.6,87.7,87.37,87.53,61212.0
2018-03-09 13:00:00,87.54,87.77,87.52,87.64,44847.0,87.54,87.77,87.52,87.64,44847.0
2018-03-09 13:30:00,87.63,87.72,87.4,87.47,45184.0,87.63,87.72,87.4,87.47,45184.0
2018-03-09 14:00:00,87.43,87.97,87.42,87.92,46886.0,87.43,87.97,87.42,87.92,46886.0
2018-03-09 14:30:00,87.94,88.14,87.65,87.69,63317.0,87.94,88.14,87.65,87.69,63317.0
2018-03-09 15:00:00,87.69,88.16,87.54,88.09,89184.0,87.69,88.16,87.54,88.09,89184.0
2018-03-09 15:30:00,88.09,88.32,87.82,87.95,159569.0,88.09,88.32,87.82,87.95,159569.0
2018-03-12 09:30:00,88.12,88.2,86.82,87.85,46081.0,88.12,88.2,86.82,87.85,46081.0
2018-03-12 10:00:00,87.69,88.28,87.62,88.26,47787.0,87.69,88.28,87.62,88.26,47787.0
2018-03-12 10:30:00,88.26,88.31,87.82,87.94,28956.0,88.26,88.31,87.82,87.94,28956.0
2018-03-12 11:00:00,87.92,87.98,87.35,87.46,35865.0,87.92,87.98,87.35,87.46,35865.0
2018-03-12 11:30:00,87.48,88.08,87.48,87.9,47012.0,87.48,88.08,87.48,87.9,47012.0
2018-03-12 12:00:00,87.95,88.33,87.94,88.25,25769.0,87.95,88.33,87.94,88.25,25769.0
2018-03-12 12:30:00,88.26,88.73,88.26,88.63,30224.0,88.26,88.73,88.26,88.63,30224.0
2018-03-12 13:00:00,88.63,88.87,88.52,88.58,35454.0,88.63,88.87,88.52,88.58,35454.0
2018-03-12 13:30:00,88.56,88.58,88.06,88.06,25729.0,88.56,88.58,88.06,88.06,25729.0
2018-03-12 14:00:00,88.07,88.25,87.99,88.14,28167.0,88.07,88.25,87.99,88.14,28167.0
2018-03-12 14:30:00,88.19,88.42,88.03,88.38,48327.0,88.19,88.42,88.03,88.38,48327.0
2018-03-12 15:00:00,88.38,88.51,88.38,88.48,40030.0,88.38,88.51,88.38,88.48,40030.0
2018-03-12 15:30:00,88.44,88.97,88.42,88.65,180725.0,88.44,88.97,88.42,88.65,180725.0
2018-03-13 09:30:00,89.24,89.63,88.83,89.0,80940.0,89.24,89.63,88.83,89.0,80940.0
2018-03-13 10:00:00,88.99,89.39,88.6,89.38,56529.0,88.99,89.39,88.6,89.38,56529.0
2018-03-13 10:30:00,89.39,89.7,88.78,88.97,120020.0,89.39,89.7,88.78,88.97,120020.0
2018-03-13 11:00:00,88.91,89.09,88.43,88.58,67823.0,88.91,89.09,88.43,88.58,67823.0
2018-03-13 11:30:00,88.64,88.76,88.28,88.3,36391.0,88.64,88.76,88.28,88.3,36391.0
2018-03-13 12:00:00,88.3,88.33,87.93,88.13,32735.0,88.3,88.33,87.93,88.13,32735.0
2018-03-13 12:30:00,88.08,88.23,87.95,88.17,41565.0,88.08,88.23,87.95,88.17,41565.0
2018-03-13 13:00:00,88.16,88.18,88.05,88.08,26112.0,88.16,88.18,88.05,88.08,26112.0
2018-03-13 13:30:00,88.06,88.35,88.0,88.11,42682.0,88.06,88.35,88.0,88.11,42682.0
2018-03-13 14:00:00,88.1,88.17,87.41,87.44,101194.0,88.1,88.17,87.41,87.44,101194.0
2018-03-13 14:30:00,87.49,87.69,87.42,87.44,61164.0,87.49,87.69,87.42,87.44,61164.0
2018-03-13 15:00:00,87.44,87.69,87.21,87.33,37307.0,87.44,87.69,87.21,87.33,37307.0
2018-03-13 15:30:00,87.29,87.39,86.65,86.98,147398.0,87.29,87.39,86.65,86.98,147398.0
2018-03-14 09:30:00,87.62,87.62,86.47,86.69,27598.0,87.62,87.62,86.47,86.69,27598.0
2018-03-14 10:00:00,86.79,87.24,86.67,86.99,47969.0,86.79,87.24,86.67,86.99,47969.0
2018-03-14 10:30:00,86.97,87.08,86.52,86.52,13939.0,86.97,87.08,86.52,86.52,13939.0
2018-03-14 11:00:00,86.57,86.7,85.96,85.98,34412.0,86.57,86.7,85.96,85.98,34412.0
2018-03-14 11:30:00,86.0,86.03,85.79,85.84,27646.0,86.0,86.03,85.79,85.84,27646.0
2018-03-14 12:00:00,85.84,86.76,85.84,86.66,31452.0,85.84,86.76,85.84,86.66,31452.0
2018-03-14 12:30:00,86.73,86.9,86.51,86.62,19431.0,86.73,86.9,86.51,86.62,19431.0
2018-03-14 13:00:00,86.62,86.76,86.51,86.65,17538.0,86.62,86.76,86.51,86.65,17538.0
2018-03-14 13:30:00,86.63,87.33,86.63,87.33,29172.0,86.63,87.33,86.63,87.33,29172.0
2018-03-14 14:00:00,87.31,87.34,86.82,86.83,33748.0,87.31,87.34,86.82,86.83,33748.0
2018-03-14 14:30:00,86.95,86.95,86.32,86.55,35720.0,86.95,86.95,86.32,86.55,35720.0
2018-03-14 15:00:00,86.51,86.69,86.24,86.44,59106.0,86.51,86.69,86.24,86.44,59106.0
2018-03-14 15:30:00,86.48,86.72,86.25,86.71,101393.0,86.48,86.72,86.25,86.71,101393.0
2018-03-15 09:30:00,86.52,86.71,85.41,86.0,14521.0,86.52,86.71,85.41,86.0,14521.0
2018-03-15 10:00:00,86.0,86.07,85.54,85.72,30425.0,86.0,86.07,85.54,85.72,30425.0
2018-03-15 10:30:00,85.89,86.17,85.68,86.16,11894.0,85.89,86.17,85.68,86.16,11894.0
2018-03-15 11:00:00,86.05,86.32,85.92,86.17,18395.0,86.05,86.32,85.92,86.17,18395.0
2018-03-15 11:30:00,86.13,86.13,85.81,85.87,13992.0,86.13,86.13,85.81,85.87,13992.0
2018-03-15 12:00:00,85.89,85.89,85.58,85.66,9744.0,85.89,85.89,85.58,85.66,9744.0
2018-03-15 12:30:00,85.71,85.77,85.6,85.67,30309.0,85.71,85.77,85.6,85.67,30309.0
2018-03-15 13:00:00,85.72,85.96,85.66,85.91,44792.0,85.72,85.96,85.66,85.91,44792.0
2018-03-15 13:30:00,85.91,85.99,85.33,85.33,17012.0,85.91,85.99,85.33,85.33,17012.0
2018-03-15 14:00:00,85.3,85.38,85.08,85.13,19501.0,85.3,85.38,85.08,85.13,19501.0
2018-03-15 14:30:00,85.11,85.74,85.11,85.74,20986.0,85.11,85.74,85.11,85.74,20986.0
2018-03-15 15:00:00,85.7,85.71,85.53,85.7,41539.0,85.7,85.71,85.53,85.7,41539.0
2018-03-15 15:30:00,85.69,85.8,85.58,85.6,106529.0,85.69,85.8,85.58,85.6,106529.0
2018-03-16 09:30:00,85.67,85.75,85.15,85.15,22406.0,85.67,85.75,85.15,85.15,22406.0
2018-03-16 10:00:00,85.22,85.49,84.75,84.83,18718.0,85.22,85.49,84.75,84.83,18718.0
2018-03-16 10:30:00,84.89,85.07,84.41,84.62,21470.0,84.89,85.07,84.41,84.62,21470.0
2018-03-16 11:00:00,84.61,84.69,84.11,84.2,22861.0,84.61,84.69,84.11,84.2,22861.0
2018-03-16 11:30:00,84.2,84.5,84.04,84.49,24496.0,84.2,84.5,84.04,84.49,24496.0
2018-03-16 12:00:00,84.42,84.48,84.23,84.45,11648.0,84.42,84.48,84.23,84.45,11648.0
2018-03-16 12:30:00,84.41,84.58,84.32,84.58,8933.0,84.41,84.58,84.32,84.58,8933.0
2018-03-16 13:00:00,84.62,84.69,84.58,84.65,13028.0,84.62,84.69,84.58,84.65,13028.0
2018-03-16 13:30:00,84.66,84.76,84.62,84.69,23196.0,84.66,84.76,84.62,84.69,23196.0
2018-03-16 14:00:00,84.73,84.77,84.62,84.75,58102.0,84.73,84.77,84.62,84.75,58102.0
2018-03-16 14:30:00,84.71,84.93,84.71,84.92,62636.0,84.71,84.93,84.71,84.92,62636.0
2018-03-16 15:00:00,84.89,85.21,84.84,85.16,51396.0,84.89,85.21,84.84,85.16,51396.0
2018-03-16 15:30:00,85.15,85.18,84.91,84.94,124899.0,85.15,85.18,84.91,84.94,124899.0
2018-03-19 09:30:00,84.41,84.84,83.5,84.55,54399.0,84.41,84.84,83.5,84.55,54399.0
2018-03-19 10:00:00,84.58,84.78,84.35,84.48,67661.0,84.58,84.78,84.35,84.48,67661.0
2018-03-19 10:30:00,84.47,84.62,84.31,84.31,47818.0,84.47,84.62,84.31,84.31,47818.0
2018-03-19 11:00:00,84.31,84.31,83.64,83.77,85604.0,84.31,84.31,83.64,83.77,85604.0
2018-03-19 11:30:00,83.79,83.81,83.19,83.33,96412.0,83.79,83.81,83.19,83.33,96412.0
2018-03-19 12:00:00,83.27,83.62,83.23,83.59,25872.0,83.27,83.62,83.23,83.59,25872.0
2018-03-19 12:30:00,83.57,83.58,83.0,83.29,21046.0,83.57,83.58,83.0,83.29,21046.0
2018-03-19 13:00:00,83.29,83.58,83.25,83.57,20115.0,83.29,83.58,83.25,83.57,20115.0
2018-03-19 13:30:00,83.56,83.88,83.51,83.82,31222.0,83.56,83.88,83.51,83.82,31222.0
2018-03-19 14:00:00,83.85,84.36,83.8,84.27,31486.0,83.85,84.36,83.8,84.27,31486.0
2018-03-19 14:30:00,84.27,84.36,83.98,84.34,35633.0,84.27,84.36,83.98,84.34,35633.0
2018-03-19 15:00:00,84.31,84.69,84.18,84.4,38469.0,84.31,84.69,84.18,84.4,38469.0
2018-03-19 15:30:00,84.42,85.03,84.39,84.86,93915.0,84.42,85.03,84.39,84.86,93915.0
2018-03-20 09:30:00,84.84,84.84,83.64,84.31,51713.0,84.84,84.84,83.64,84.31,51713.0
2018-03-20 10:00:00,84.38,84.54,84.11,84.26,45209.0,84.38,84.54,84.11,84.26,45209.0
2018-03-20 10:30:00,84.27,84.38,83.83,84.08,30483.0,84.27,84.38,83.83,84.08,30483.0
2018-03-20 11:00:00,84.09,84.49,83.91,84.33,29599.0,84.09,84.49,83.91,84.33,29599.0
2018-03-20 11:30:00,84.25,84.44,84.18,84.22,45323.0,84.25,84.44,84.18,84.22,45323.0
2018-03-20 12:00:00,84.24,84.42,83.98,84.32,29354.0,84.24,84.42,83.98,84.32,29354.0
2018-03-20 12:30:00,84.34,84.66,84.34,84.56,40542.0,84.34,84.66,84.34,84.56,40542.0
2018-03-20 13:00:00,84.55,84.67,84.47,84.66,53739.0,84.55,84.67,84.47,84.66,53739.0
2018-03-20 13:30:00,84.66,84.87,84.55,84.8,20264.0,84.66,84.87,84.55,84.8,20264.0
2018-03-20 14:00:00,84.79,85.14,84.76,85.11,25130.0,84.79,85.14,84.76,85.11,25130.0
2018-03-20 14:30:00,85.14,85.53,85.06,85.38,30172.0,85.14,85.53,85.06,85.38,30172.0
2018-03-20 15:00:00,85.41,85.67,85.3,85.6,38077.0,85.41,85.67,85.3,85.6,38077.0
2018-03-20 15:30:00,85.6,85.63,85.32,85.51,92179.0,85.6,85.63,85.32,85.51,92179.0
2018-03-21 09:30:00,85.27,86.1,85.24,85.82,26176.0,85.27,86.1,85.24,85.82,26176.0
2018-03-21 10:00:00,85.88,86.25,85.84,86.18,29189.0,85.88,86.25,85.84,86.18,29189.0
2018-03-21 10:30:00,86.18,86.26,85.91,85.95,23717.0,86.18,86.26,85.91,85.95,23717.0
2018-03-21 11:00:00,85.95,86.01,85.71,85.84,24662.0,85.95,86.01,85.71,85.84,24662.0
2018-03-21 11:30:00,85.85,85.9,85.69,85.84,20941.0,85.85,85.9,85.69,85.84,20941.0
2018-03-21 12:00:00,85.85,85.91,85.76,85.85,21336.0,85.85,85.91,85.76,85.85,21336.0
2018-03-21 12:30:00,85.87,86.01,85.77,85.99,22707.0,85.87,86.01,85.77,85.99,22707.0
2018-03-21 13:00:00,85.99,86.1,85.9,86.1,35936.0,85.99,86.1,85.9,86.1,35936.0
2018-03-21 13:30:00,86.09,86.09,85.95,86.0,25801.0,86.09,86.09,85.95,86.0,25801.0
2018-03-21 14:00:00,86.04,86.28,85.86,86.0,80894.0,86.04,86.28,85.86,86.0,80894.0
2018-03-21 14:30:00,86.01,86.18,85.81,86.16,83068.0,86.01,86.18,85.81,86.16,83068.0
2018-03-21 15:00:00,86.12,86.6,86.12,86.24,79637.0,86.12,86.6,86.12,86.24,79637.0
2018-03-21 15:30:00,86.23,86.47,86.16,86.31,157199.0,86.23,86.47,86.16,86.31,157199.0
2018-03-22 09:30:00,85.37,85.7,85.1,85.47,27049.0,85.37,85.7,85.1,85.47,27049.0
2018-03-22 10:00:00,85.42,85.63,85.36,85.43,23351.0,85.42,85.63,85.36,85.43,23351.0
2018-03-22 10:30:00,85.42,85.42,84.34,84.44,26088.0,85.42,85.42,84.34,84.44,26088.0
2018-03-22 11:00:00,84.44,84.69,84.0,84.02,27486.0,84.44,84.69,84.0,84.02,27486.0
2018-03-22 11:30:00,84.01,84.01,83.61,83.8,16288.0,84.01,84.01,83.61,83.8,16288.0
2018-03-22 12:00:00,83.79,84.23,83.71,84.16,19666.0,83.79,84.23,83.71,84.16,19666.0
2018-03-22 12:30:00,84.19,84.39,84.05,84.32,22538.0,84.19,84.39,84.05,84.32,22538.0
2018-03-22 13:00:00,84.29,84.42,84.0,84.33,29623.0,84.29,84.42,84.0,84.33,29623.0
2018-03-22 13:30:00,84.35,84.44,84.04,84.13,19022.0,84.35,84.44,84.04,84.13,19022.0
2018-03-22 14:00:00,84.13,84.26,83.97,83.97,20694.0,84.13,84.26,83.97,83.97,20694.0
2018-03-22 14:30:00,84.02,84.18,83.91,84.01,26391.0,84.02,84.18,83.91,84.01,26391.0
2018-03-22 15:00:00,84.01,84.2,83.57,83.57,77616.0,84.01,84.2,83.57,83.57,77616.0
2018-03-22 15:30:00,83.58,83.68,82.92,83.0,112832.0,83.58,83.68,82.92,83.0,112832.0
2018-03-23 09:30:00,83.38,83.5,82.36,82.66,21000.0,83.38,83.5,82.36,82.66,21000.0
2018-03-23 10:00:00,82.79,82.85,82.4,82.53,16714.0,82.79,82.85,82.4,82.53,16714.0
2018-03-23 10:30:00,82.53,82.95,82.53,82.64,18559.0,82.53,82.95,82.53,82.64,18559.0
2018-03-23 11:00:00,82.67,82.7,82.34,82.36,14777.0,82.67,82.7,82.34,82.36,14777.0
2018-03-23 11:30:00,82.41,82.68,82.06,82.06,17350.0,82.41,82.68,82.06,82.06,17350.0
2018-03-23 12:00:00,82.18,82.59,82.11,82.59,12000.0,82.18,82.59,82.11,82.59,12000.0
2018-03-23 12:30:00,82.56,82.62,82.25,82.33,20545.0,82.56,82.62,82.25,82.33,20545.0
2018-03-23 13:00:00,82.36,82.51,82.29,82.4,59799.0,82.36,82.51,82.29,82.4,59799.0
2018-03-23 13:30:00,82.4,82.45,82.22,82.34,56326.0,82.4,82.45,82.22,82.34,56326.0
2018-03-23 14:00:00,82.37,82.5,81.86,81.91,48403.0,82.37,82.5,81.86,81.91,48403.0
2018-03-23 14:30:00,81.89,81.92,81.19,81.19,21700.0,81.89,81.92,81.19,81.19,21700.0
2018-03-23 15:00:00,81.22,81.38,80.79,80.88,73921.0,81.22,81.38,80.79,80.88,73921.0
2018-03-23 15:30:00,80.86,80.99,80.51,80.62,106431.0,80.86,80.99,80.51,80.62,106431.0
2018-03-26 09:30:00,81.98,82.5,81.6,82.0,25448.0,81.98,82.5,81.6,82.0,25448.0
2018-03-26 10:00:00,81.93,82.14,81.83,81.89,36645.0,81.93,82.14,81.83,81.89,36645.0
2018-03-26 10:30:00,81.85,81.88,81.62,81.62,25930.0,81.85,81.88,81.62,81.62,25930.0
2018-03-26 11:00:00,81.62,81.62,81.15,81.43,21496.0,81.62,81.62,81.15,81.43,21496.0
2018-03-26 11:30:00,81.4,81.72,81.36,81.62,15817.0,81.4,81.72,81.36,81.62,15817.0
2018-03-26 12:00:00,81.59,82.06,81.54,81.98,21909.0,81.59,82.06,81.54,81.98,21909.0
2018-03-26 12:30:00,81.98,82.08,81.83,81.96,14567.0,81.98,82.08,81.83,81.96,14567.0
2018-03-26 13:00:00,81.98,82.48,81.97,82.19,26659.0,81.98,82.48,81.97,82.19,26659.0
2018-03-26 13:30:00,82.21,82.33,82.04,82.33,14405.0,82.21,82.33,82.04,82.33,14405.0
2018-03-26 14:00:00,82.3,82.81,82.28,82.78,16751.0,82.3,82.81,82.28,82.78,16751.0
2018-03-26 14:30:00,82.81,82.94,82.58,82.7,29749.0,82.81,82.94,82.58,82.7,29749.0
2018-03-26 15:00:00,82.66,83.13,82.66,83.11,28198.0,82.66,83.13,82.66,83.11,28198.0
2018-03-26 15:30:00,83.11,83.35,83.04,83.29,65308.0,83.11,83.35,83.04,83.29,65308.0
2018-03-27 09:30:00,83.5,84.06,82.72,83.14,20827.0,83.5,84.06,82.72,83.14,20827.0
2018-03-27 10:00:00,83.25,83.53,82.82,82.95,9845.0,83.25,83.53,82.82,82.95,9845.0
2018-03-27 10:30:00,82.89,83.03,82.58,82.9,16544.0,82.89,83.03,82.58,82.9,16544.0
2018-03-27 11:00:00,82.84,83.21,82.78,82.93,21204.0,82.84,83.21,82.78,82.93,21204.0
2018-03-27 11:30:00,82.99,83.26,82.91,83.06,8606.0,82.99,83.26,82.91,83.06,8606.0
2018-03-27 12:00:00,83.08,83.08,82.41,82.45,20567.0,83.08,83.08,82.41,82.45,20567.0
2018-03-27 12:30:00,82.37,82.37,82.0,82.2,24722.0,82.37,82.37,82.0,82.2,24722.0
2018-03-27 13:00:00,82.25,82.47,82.13,82.24,21249.0,82.25,82.47,82.13,82.24,21249.0
2018-03-27 13:30:00,82.25,82.31,81.55,81.75,17235.0,82.25,82.31,81.55,81.75,17235.0
2018-03-27 14:00:00,81.74,81.75,80.96,80.96,31827.0,81.74,81.75,80.96,80.96,31827.0
2018-03-27 14:30:00,80.96,81.4,80.88,81.09,33458.0,80.96,81.4,80.88,81.09,33458.0
2018-03-27 15:00:00,81.07,81.13,80.07,80.14,48009.0,81.07,81.13,80.07,80.14,48009.0
2018-03-27 15:30:00,80.08,80.11,79.33,79.95,166724.0,80.08,80.11,79.33,79.95,166724.0
2018-03-28 09:30:00,79.78,80.27,78.69,79.6,48173.0,79.78,80.27,78.69,79.6,48173.0
2018-03-28 10:00:00,79.6,80.43,78.87,79.17,38943.0,79.6,80.43,78.87,79.17,38943.0
2018-03-28 10:30:00,79.07,79.34,78.11,78.37,48928.0,79.07,79.34,78.11,78.37,48928.0
2018-03-28 11:00:00,78.47,78.67,78.1,78.1,25994.0,78.47,78.67,78.1,78.1,25994.0
2018-03-28 11:30:00,78.14,78.75,78.03,78.3,23799.0,78.14,78.75,78.03,78.3,23799.0
2018-03-28 12:00:00,78.4,79.3,78.28,79.06,49380.0,78.4,79.3,78.28,79.06,49380.0
2018-03-28 12:30:00,79.01,79.35,78.84,79.0,40426.0,79.01,79.35,78.84,79.0,40426.0
2018-03-28 13:00:00,78.95,79.34,78.81,79.25,28970.0,78.95,79.34,78.81,79.25,28970.0
2018-03-28 13:30:00,79.3,79.52,79.14,79.5,22518.0,79.3,79.52,79.14,79.5,22518.0
2018-03-28 14:00:00,79.53,79.64,79.1,79.22,39637.0,79.53,79.64,79.1,79.22,39637.0
2018-03-28 14:30:00,79.23,79.68,79.06,79.15,25872.0,79.23,79.68,79.06,79.15,25872.0
2018-03-28 15:00:00,79.14,79.47,79.0,79.25,59515.0,79.14,79.47,79.0,79.25,59515.0
2018-03-28 15:30:00,79.24,79.5,79.05,79.2,90880.0,79.24,79.5,79.05,79.2,90880.0
2018-03-29 09:30:00,79.47,79.52,78.86,79.1,32793.0,79.47,79.52,78.86,79.1,32793.0
2018-03-29 10:00:00,79.11,79.73,79.05,79.68,23752.0,79.11,79.73,79.05,79.68,23752.0
2018-03-29 10:30:00,79.67,80.57,79.63,80.57,28462.0,79.67,80.57,79.63,80.57,28462.0
2018-03-29 11:00:00,80.65,80.94,80.1,80.11,29958.0,80.65,80.94,80.1,80.11,29958.0
2018-03-29 11:30:00,80.11,80.33,79.97,80.12,15519.0,80.11,80.33,79.97,80.12,15519.0
2018-03-29 12:00:00,80.05,80.16,79.83,80.08,13623.0,80.05,80.16,79.83,80.08,13623.0
2018-03-29 12:30:00,80.08,80.37,80.03,80.34,15334.0,80.08,80.37,80.03,80.34,15334.0
2018-03-29 13:00:00,80.44,80.45,80.17,80.4,14708.0,80.44,80.45,80.17,80.4,14708.0
2018-03-29 13:30:00,80.47,81.06,80.38,80.98,24179.0,80.47,81.06,80.38,80.98,24179.0
2018-03-29 14:00:00,80.93,81.16,80.89,81.16,23805.0,80.93,81.16,80.89,81.16,23805.0
2018-03-29 14:30:00,81.18,81.47,81.15,81.29,28503.0,81.18,81.47,81.15,81.29,28503.0
2018-03-29 15:00:00,81.25,81.54,80.9,81.02,46442.0,81.25,81.54,80.9,81.02,46442.0
2018-03-29 15:30:00,81.02,81.03,80.62,80.81,92173.0,81.02,81.03,80.62,80.81,92173.0
2018-04-02 09:30:00,80.07,80.9,79.75,79.95,19372.0,80.07,80.9,79.75,79.95,19372.0
2018-04-02 10:00:00,79.8,79.8,78.71,78.74,19458.0,79.8,79.8,78.71,78.74,19458.0
2018-04-02 10:30:00,78.82,78.93,78.48,78.61,32084.0,78.82,78.93,78.48,78.61,32084.0
2018-04-02 11:00:00,78.62,79.03,78.51,79.03,34711.0,78.62,79.03,78.51,79.03,34711.0
2018-04-02 11:30:00,79.04,79.04,78.59,78.84,41198.0,79.04,79.04,78.59,78.84,41198.0
2018-04-02 12:00:00,78.84,78.85,78.29,78.51,20496.0,78.84,78.85,78.29,78.51,20496.0
2018-04-02 12:30:00,78.46,78.92,78.46,78.87,20629.0,78.46,78.92,78.46,78.87,20629.0
2018-04-02 13:00:00,78.86,78.88,78.02,78.02,14148.0,78.86,78.88,78.02,78.02,14148.0
2018-04-02 13:30:00,78.13,78.48,78.01,78.31,21752.0,78.13,78.48,78.01,78.31,21752.0
2018-04-02 14:00:00,78.28,78.39,78.01,78.02,28060.0,78.28,78.39,78.01,78.02,28060.0
2018-04-02 14:30:00,78.02,78.12,77.57,78.01,17729.0,78.02,78.12,77.57,78.01,17729.0
2018-04-02 15:00:00,78.03,78.33,77.87,78.03,54509.0,78.03,78.33,77.87,78.03,54509.0
2018-04-02 15:30:00,78.13,78.83,78.05,78.65,107783.0,78.13,78.83,78.05,78.65,107783.0
2018-04-03 09:30:00,79.74,79.74,78.61,79.03,48352.0,79.74,79.74,78.61,79.03,48352.0
2018-04-03 10:00:00,78.9,79.11,78.32,78.62,24501.0,78.9,79.11,78.32,78.62,24501.0
2018-04-03 10:30:00,78.77,79.07,78.59,79.03,30926.0,78.77,79.07,78.59,79.03,30926.0
2018-04-03 11:00:00,79.16,79.36,78.83,78.89,44348.0,79.16,79.36,78.83,78.89,44348.0
2018-04-03 11:30:00,78.87,78.87,77.81,77.81,23725.0,78.87,78.87,77.81,77.81,23725.0
2018-04-03 12:00:00,77.93,78.17,77.62,77.66,24643.0,77.93,78.17,77.62,77.66,24643.0
2018-04-03 12:30:00,77.66,78.07,77.66,77.92,22775.0,77.66,78.07,77.66,77.92,22775.0
2018-04-03 13:00:00,77.91,78.4,77.82,78.22,17010.0,77.91,78.4,77.82,78.22,17010.0
2018-04-03 13:30:00,78.28,78.28,77.83,77.96,28769.0,78.28,78.28,77.83,77.96,28769.0
2018-04-03 14:00:00,77.96,78.0,77.81,77.86,22171.0,77.96,78.0,77.81,77.86,22171.0
2018-04-03 14:30:00,77.9,78.05,77.56,78.04,31249.0,77.9,78.05,77.56,78.04,31249.0
2018-04-03 15:00:00,77.99,78.78,77.95,78.71,54471.0,77.99,78.78,77.95,78.71,54471.0
2018-04-03 15:30:00,78.69,78.78,78.21,78.75,86532.0,78.69,78.78,78.21,78.75,86532.0
2018-04-04 09:30:00,77.37,79.35,77.37,78.75,63719.0,77.37,79.35,77.37,78.75,63719.0
2018-04-04 10:00:00,78.7,78.72,78.2,78.72,29731.0,78.7,78.72,78.2,78.72,29731.0
2018-04-04 10:30:00,78.68,79.03,78.58,79.0,33859.0,78.68,79.03,78.58,79.0,33859.0
2018-04-04 11:00:00,78.97,79.38,78.58,79.3,40720.0,78.97,79.38,78.58,79.3,40720.0
2018-04-04 11:30:00,79.28,79.44,79.08,79.24,63715.0,79.28,79.44,79.08,79.24,63715.0
2018-04-04 12:00:00,79.23,79.68,79.02,79.63,27461.0,79.23,79.68,79.02,79.63,27461.0
2018-04-04 12:30:00,79.65,79.75,79.31,79.31,30827.0,79.65,79.75,79.31,79.31,30827.0
2018-04-04 13:00:00,79.22,79.35,79.1,79.33,43937.0,79.22,79.35,79.1,79.33,43937.0
2018-04-04 13:30:00,79.3,79.41,79.23,79.36,15847.0,79.3,79.41,79.23,79.36,15847.0
2018-04-04 14:00:00,79.36,80.21,79.36,80.19,41255.0,79.36,80.21,79.36,80.19,41255.0
2018-04-04 14:30:00,80.21,80.72,80.02,80.72,44193.0,80.21,80.72,80.02,80.72,44193.0
2018-04-04 15:00:00,80.7,80.92,80.55,80.84,84755.0,80.7,80.92,80.55,80.84,84755.0
2018-04-04 15:30:00,80.85,80.96,80.71,80.76,97217.0,80.85,80.96,80.71,80.76,97217.0
2018-04-05 09:30:00,81.24,81.24,80.33,80.55,29869.0,81.24,81.24,80.33,80.55,29869.0
2018-04-05 10:00:00,80.56,80.69,80.4,80.6,30387.0,80.56,80.69,80.4,80.6,30387.0
2018-04-05 10:30:00,80.63,80.81,80.48,80.74,47471.0,80.63,80.81,80.48,80.74,47471.0
2018-04-05 11:00:00,80.71,81.33,80.71,81.25,30501.0,80.71,81.33,80.71,81.25,30501.0
2018-04-05 11:30:00,81.25,81.68,81.19,81.33,37902.0,81.25,81.68,81.19,81.33,37902.0
2018-04-05 12:00:00,81.3,81.36,81.0,81.2,19643.0,81.3,81.36,81.0,81.2,19643.0
2018-04-05 12:30:00,81.17,81.37,81.13,81.31,55740.0,81.17,81.37,81.13,81.31,55740.0
2018-04-05 13:00:00,81.31,81.41,80.81,80.94,34204.0,81.31,81.41,80.81,80.94,34204.0
2018-04-05 13:30:00,81.0,81.15,80.82,81.08,56408.0,81.0,81.15,80.82,81.08,56408.0
2018-04-05 14:00:00,81.15,81.17,80.97,81.05,26244.0,81.15,81.17,80.97,81.05,26244.0
2018-04-05 14:30:00,81.01,81.26,81.01,81.21,29107.0,81.01,81.26,81.01,81.21,29107.0
2018-04-05 15:00:00,81.2,81.33,81.06,81.27,51672.0,81.2,81.33,81.06,81.27,51672.0
2018-04-05 15:30:00,81.29,81.4,81.2,81.25,275549.0,81.29,81.4,81.2,81.25,275549.0
2018-04-06 09:30:00,80.41,81.52,80.33,81.19,23464.0,80.41,81.52,80.33,81.19,23464.0
2018-04-06 10:00:00,81.2,81.42,81.0,81.28,24134.0,81.2,81.42,81.0,81.28,24134.0
2018-04-06 10:30:00,81.27,81.42,81.1,81.38,36136.0,81.27,81.42,81.1,81.38,36136.0
2018-04-06 11:00:00,81.26,81.37,81.09,81.26,23647.0,81.26,81.37,81.09,81.26,23647.0
2018-04-06 11:30:00,81.27,81.5,81.07,81.46,23184.0,81.27,81.5,81.07,81.46,23184.0
2018-04-06 12:00:00,81.43,81.48,81.14,81.36,29847.0,81.43,81.48,81.14,81.36,29847.0
2018-04-06 12:30:00,81.32,81.9,81.3,81.78,65598.0,81.32,81.9,81.3,81.78,65598.0
2018-04-06 13:00:00,81.81,81.81,81.36,81.48,23608.0,81.81,81.81,81.36,81.48,23608.0
2018-04-06 13:30:00,81.52,81.54,81.09,81.15,54269.0,81.52,81.54,81.09,81.15,54269.0
2018-04-06 14:00:00,81.15,81.26,80.74,80.79,63553.0,81.15,81.26,80.74,80.79,63553.0
2018-04-06 14:30:00,80.75,80.88,80.35,80.46,54747.0,80.75,80.88,80.35,80.46,54747.0
2018-04-06 15:00:00,80.49,80.75,80.24,80.57,49056.0,80.49,80.75,80.24,80.57,49056.0
2018-04-06 15:30:00,80.56,81.16,80.51,80.91,108866.0,80.56,81.16,80.51,80.91,108866.0
2018-04-09 09:30:00,81.2,81.78,80.79,81.78,12126.0,81.2,81.78,80.79,81.78,12126.0
2018-04-09 10:00:00,81.72,81.72,80.8,80.91,18941.0,81.72,81.72,80.8,80.91,18941.0
2018-04-09 10:30:00,80.92,81.18,80.72,80.91,13542.0,80.92,81.18,80.72,80.91,13542.0
2018-04-09 11:00:00,81.01,81.37,80.9,81.29,8949.0,81.01,81.37,80.9,81.29,8949.0
2018-04-09 11:30:00,81.31,81.6,81.28,81.54,11086.0,81.31,81.6,81.28,81.54,11086.0
2018-04-09 12:00:00,81.51,81.7,81.36,81.54,8263.0,81.51,81.7,81.36,81.54,8263.0
2018-04-09 12:30:00,81.54,81.55,81.38,81.4,9163.0,81.54,81.55,81.38,81.4,9163.0
2018-04-09 13:00:00,81.41,81.56,81.35,81.45,7503.0,81.41,81.56,81.35,81.45,7503.0
2018-04-09 13:30:00,81.42,81.46,81.27,81.35,10021.0,81.42,81.46,81.27,81.35,10021.0
2018-04-09 14:00:00,81.34,81.36,80.97,81.12,11367.0,81.34,81.36,80.97,81.12,11367.0
2018-04-09 14:30:00,81.11,81.32,81.03,81.32,14488.0,81.11,81.32,81.03,81.32,14488.0
2018-04-09 15:00:00,81.26,81.27,80.6,80.7,16427.0,81.26,81.27,80.6,80.7,16427.0
2018-04-09 15:30:00,80.7,80.73,80.14,80.19,68827.0,80.7,80.73,80.14,80.19,68827.0
2018-04-10 09:30:00,81.49,81.59,80.71,80.89,21163.0,81.49,81.59,80.71,80.89,21163.0
2018-04-10 10:00:00,80.89,81.2,80.8,80.85,7120.0,80.89,81.2,80.8,80.85,7120.0
2018-04-10 10:30:00,80.91,81.47,80.91,81.47,44520.0,80.91,81.47,80.91,81.47,44520.0
2018-04-10 11:00:00,81.53,81.69,81.25,81.27,16303.0,81.53,81.69,81.25,81.27,16303.0
2018-04-10 11:30:00,81.35,81.43,81.19,81.38,7941.0,81.35,81.43,81.19,81.38,7941.0
2018-04-10 12:00:00,81.38,81.42,81.09,81.19,12923.0,81.38,81.42,81.09,81.19,12923.0
2018-04-10 12:30:00,81.24,81.36,81.16,81.27,19250.0,81.24,81.36,81.16,81.27,19250.0
2018-04-10 13:00:00,81.26,81.54,81.23,81.53,9489.0,81.26,81.54,81.23,81.53,9489.0
2018-04-10 13:30:00,81.49,81.64,81.37,81.61,6621.0,81.49,81.64,81.37,81.61,6621.0
2018-04-10 14:00:00,81.68,81.87,81.6,81.64,9014.0,81.68,81.87,81.6,81.64,9014.0
2018-04-10 14:30:00,81.67,81.88,81.56,81.88,14766.0,81.67,81.88,81.56,81.88,14766.0
2018-04-10 15:00:00,81.87,82.33,81.82,82.06,27553.0,81.87,82.33,81.82,82.06,27553.0
2018-04-10 15:30:00,82.09,82.15,81.71,81.82,73125.0,82.09,82.15,81.71,81.82,73125.0
2018-04-11 09:30:00,81.29,82.0,81.27,82.0,14631.0,81.29,82.0,81.27,82.0,14631.0
2018-04-11 10:00:00,82.17,82.2,81.74,82.14,14041.0,82.17,82.2,81.74,82.14,14041.0
2018-04-11 10:30:00,82.2,82.72,82.2,82.53,33590.0,82.2,82.72,82.2,82.53,33590.0
2018-04-11 11:00:00,82.56,82.76,82.24,82.72,15892.0,82.56,82.76,82.24,82.72,15892.0
2018-04-11 11:30:00,82.76,83.07,82.75,82.88,11938.0,82.76,83.07,82.75,82.88,11938.0
2018-04-11 12:00:00,82.86,83.0,82.81,82.86,11118.0,82.86,83.0,82.81,82.86,11118.0
2018-04-11 12:30:00,82.9,83.08,82.84,82.84,12497.0,82.9,83.08,82.84,82.84,12497.0
2018-04-11 13:00:00,82.83,83.01,82.69,82.89,13729.0,82.83,83.01,82.69,82.89,13729.0
2018-04-11 13:30:00,82.89,83.06,82.81,82.99,15762.0,82.89,83.06,82.81,82.99,15762.0
2018-04-11 14:00:00,82.99,83.03,82.48,82.48,21945.0,82.99,83.03,82.48,82.48,21945.0
2018-04-11 14:30:00,82.49,82.61,82.25,82.31,21748.0,82.49,82.61,82.25,82.31,21748.0
2018-04-11 15:00:00,82.39,82.4,81.81,81.88,20675.0,82.39,82.4,81.81,81.88,20675.0
2018-04-11 15:30:00,81.93,82.24,81.93,82.24,63806.0,81.93,82.24,81.93,82.24,63806.0
2018-04-12 09:30:00,82.76,82.81,82.41,82.77,17243.0,82.76,82.81,82.41,82.77,17243.0
2018-04-12 10:00:00,82.78,83.26,82.78,83.04,15947.0,82.78,83.26,82.78,83.04,15947.0
2018-04-12 10:30:00,82.98,83.24,82.98,83.19,12525.0,82.98,83.24,82.98,83.19,12525.0
2018-04-12 11:00:00,83.2,83.26,83.07,83.19,16226.0,83.2,83.26,83.07,83.19,16226.0
2018-04-12 11:30:00,83.19,83.25,82.88,82.89,12078.0,83.19,83.25,82.88,82.89,12078.0
2018-04-12 12:00:00,82.88,82.94,82.78,82.9,11581.0,82.88,82.94,82.78,82.9,11581.0
2018-04-12 12:30:00,82.92,83.01,82.79,82.98,14628.0,82.92,83.01,82.79,82.98,14628.0
2018-04-12 13:00:00,83.0,83.26,82.94,82.94,19140.0,83.0,83.26,82.94,82.94,19140.0
2018-04-12 13:30:00,82.98,83.11,82.89,82.96,25421.0,82.98,83.11,82.89,82.96,25421.0
2018-04-12 14:00:00,82.96,83.21,82.9,83.06,14528.0,82.96,83.21,82.9,83.06,14528.0
2018-04-12 14:30:00,83.03,83.03,82.86,83.01,9720.0,83.03,83.03,82.86,83.01,9720.0
2018-04-12 15:00:00,83.0,83.3,82.86,83.17,19526.0,83.0,83.3,82.86,83.17,19526.0
2018-04-12 15:30:00,83.16,83.27,82.78,82.81,46440.0,83.16,83.27,82.78,82.81,46440.0
2018-04-13 09:30:00,83.12,83.16,82.32,82.47,11008.0,83.12,83.16,82.32,82.47,11008.0
2018-04-13 10:00:00,82.4,82.4,81.91,81.98,11342.0,82.4,82.4,81.91,81.98,11342.0
2018-04-13 10:30:00,81.98,82.38,81.79,82.11,14036.0,81.98,82.38,81.79,82.11,14036.0
2018-04-13 11:00:00,82.02,82.03,81.8,81.88,5600.0,82.02,82.03,81.8,81.88,5600.0
2018-04-13 11:30:00,81.96,82.08,81.75,81.8,4870.0,81.96,82.08,81.75,81.8,4870.0
2018-04-13 12:00:00,82.02,82.04,81.85,82.04,7534.0,82.02,82.04,81.85,82.04,7534.0
2018-04-13 12:30:00,82.01,82.31,81.97,82.18,18599.0,82.01,82.31,81.97,82.18,18599.0
2018-04-13 13:00:00,82.18,82.5,82.17,82.41,7067.0,82.18,82.5,82.17,82.41,7067.0
2018-04-13 13:30:00,82.42,82.43,82.19,82.21,14023.0,82.42,82.43,82.19,82.21,14023.0
2018-04-13 14:00:00,82.31,82.31,82.13,82.2,19625.0,82.31,82.31,82.13,82.2,19625.0
2018-04-13 14:30:00,82.2,82.24,81.96,81.98,12979.0,82.2,82.24,81.96,81.98,12979.0
2018-04-13 15:00:00,81.97,81.97,81.44,81.6,36112.0,81.97,81.97,81.44,81.6,36112.0
2018-04-13 15:30:00,81.55,81.97,81.45,81.88,58467.0,81.55,81.97,81.45,81.88,58467.0
2018-04-16 09:30:00,82.26,82.57,81.86,82.29,16983.0,82.26,82.57,81.86,82.29,16983.0
2018-04-16 10:00:00,82.33,82.95,82.33,82.89,15886.0,82.33,82.95,82.33,82.89,15886.0
2018-04-16 10:30:00,82.88,82.88,82.56,82.73,10938.0,82.88,82.88,82.56,82.73,10938.0
2018-04-16 11:00:00,82.76,82.92,82.51,82.83,8982.0,82.76,82.92,82.51,82.83,8982.0
2018-04-16 11:30:00,82.81,83.02,82.74,82.89,6815.0,82.81,83.02,82.74,82.89,6815.0
2018-04-16 12:00:00,83.04,83.29,82.99,83.24,6778.0,83.04,83.29,82.99,83.24,6778.0
2018-04-16 12:30:00,83.28,83.35,83.05,83.27,15608.0,83.28,83.35,83.05,83.27,15608.0
2018-04-16 13:00:00,83.27,83.36,83.07,83.07,14543.0,83.27,83.36,83.07,83.07,14543.0
2018-04-16 13:30:00,83.05,83.06,82.84,82.97,5389.0,83.05,83.06,82.84,82.97,5389.0
2018-04-16 14:00:00,82.86,82.96,82.75,82.77,9259.0,82.86,82.96,82.75,82.77,9259.0
2018-04-16 14:30:00,82.81,82.96,82.75,82.77,4297.0,82.81,82.96,82.75,82.77,4297.0
2018-04-16 15:00:00,82.81,82.92,82.67,82.76,5435.0,82.81,82.92,82.67,82.76,5435.0
2018-04-16 15:30:00,82.75,82.88,82.65,82.75,46583.0,82.75,82.88,82.65,82.75,46583.0
2018-04-17 09:30:00,83.46,84.46,83.46,84.44,54389.0,83.46,84.46,83.46,84.44,54389.0
2018-04-17 10:00:00,84.4,84.79,84.38,84.7,19343.0,84.4,84.79,84.38,84.7,19343.0
2018-04-17 10:30:00,84.68,85.2,84.61,85.2,24052.0,84.68,85.2,84.61,85.2,24052.0
2018-04-17 11:00:00,85.2,85.76,85.18,85.76,41653.0,85.2,85.76,85.18,85.76,41653.0
2018-04-17 11:30:00,85.73,85.77,85.12,85.12,24427.0,85.73,85.77,85.12,85.12,24427.0
2018-04-17 12:00:00,85.15,85.32,85.11,85.27,17045.0,85.15,85.32,85.11,85.27,17045.0
2018-04-17 12:30:00,85.27,85.49,85.25,85.37,29059.0,85.27,85.49,85.25,85.37,29059.0
2018-04-17 13:00:00,85.37,85.38,85.08,85.32,32065.0,85.37,85.38,85.08,85.32,32065.0
2018-04-17 13:30:00,85.32,85.55,85.27,85.47,45081.0,85.32,85.55,85.27,85.47,45081.0
2018-04-17 14:00:00,85.5,85.64,85.47,85.59,18427.0,85.5,85.64,85.47,85.59,18427.0
2018-04-17 14:30:00,85.6,85.8,85.55,85.69,11328.0,85.6,85.8,85.55,85.69,11328.0
2018-04-17 15:00:00,85.69,86.01,85.64,85.92,23032.0,85.69,86.01,85.64,85.92,23032.0
2018-04-17 15:30:00,85.93,86.01,85.72,85.75,71744.0,85.93,86.01,85.72,85.75,71744.0
2018-04-18 09:30:00,85.49,85.49,84.71,84.94,12502.0,85.49,85.49,84.71,84.94,12502.0
2018-04-18 10:00:00,84.98,85.33,84.81,85.23,7826.0,84.98,85.33,84.81,85.23,7826.0
2018-04-18 10:30:00,85.3,85.57,85.3,85.51,27126.0,85.3,85.57,85.3,85.51,27126.0
2018-04-18 11:00:00,85.57,86.05,85.57,85.94,14044.0,85.57,86.05,85.57,85.94,14044.0
2018-04-18 11:30:00,85.86,86.26,85.85,85.96,18336.0,85.86,86.26,85.85,85.96,18336.0
2018-04-18 12:00:00,86.04,86.52,85.95,86.44,25124.0,86.04,86.52,85.95,86.44,25124.0
2018-04-18 12:30:00,86.44,86.46,86.2,86.46,18616.0,86.44,86.46,86.2,86.46,18616.0
2018-04-18 13:00:00,86.36,86.63,86.24,86.5,44818.0,86.36,86.63,86.24,86.5,44818.0
2018-04-18 13:30:00,86.52,86.66,86.24,86.42,55824.0,86.52,86.66,86.24,86.42,55824.0
2018-04-18 14:00:00,86.36,86.75,86.26,86.6,12605.0,86.36,86.75,86.26,86.6,12605.0
2018-04-18 14:30:00,86.61,86.94,86.56,86.74,29926.0,86.61,86.94,86.56,86.74,29926.0
2018-04-18 15:00:00,86.66,87.04,86.59,86.91,47330.0,86.66,87.04,86.59,86.91,47330.0
2018-04-18 15:30:00,86.86,87.07,86.71,86.76,107442.0,86.86,87.07,86.71,86.76,107442.0
2018-04-19 09:30:00,86.59,87.08,86.43,86.72,34160.0,86.59,87.08,86.43,86.72,34160.0
2018-04-19 10:00:00,86.64,86.79,86.24,86.43,21927.0,86.64,86.79,86.24,86.43,21927.0
2018-04-19 10:30:00,86.25,86.97,86.2,86.7,21412.0,86.25,86.97,86.2,86.7,21412.0
2018-04-19 11:00:00,86.8,86.94,86.43,86.76,22904.0,86.8,86.94,86.43,86.76,22904.0
2018-04-19 11:30:00,86.83,86.93,86.53,86.57,9698.0,86.83,86.93,86.53,86.57,9698.0
2018-04-19 12:00:00,86.55,86.66,86.32,86.42,31340.0,86.55,86.66,86.32,86.42,31340.0
2018-04-19 12:30:00,86.35,86.58,86.27,86.33,10209.0,86.35,86.58,86.27,86.33,10209.0
2018-04-19 13:00:00,86.27,86.3,86.0,86.0,16612.0,86.27,86.3,86.0,86.0,16612.0
2018-04-19 13:30:00,86.0,86.91,85.97,86.52,68681.0,86.0,86.91,85.97,86.52,68681.0
2018-04-19 14:00:00,86.5,86.68,86.43,86.57,31044.0,86.5,86.68,86.43,86.57,31044.0
2018-04-19 14:30:00,86.52,86.53,86.16,86.32,17740.0,86.52,86.53,86.16,86.32,17740.0
2018-04-19 15:00:00,86.26,86.56,86.2,86.29,16238.0,86.26,86.56,86.2,86.29,16238.0
2018-04-19 15:30:00,86.29,86.66,86.24,86.36,69537.0,86.29,86.66,86.24,86.36,69537.0
2018-04-20 09:30:00,86.17,86.34,85.95,86.04,10129.0,86.17,86.34,85.95,86.04,10129.0
2018-04-20 10:00:00,86.12,86.51,85.99,86.47,7465.0,86.12,86.51,85.99,86.47,7465.0
2018-04-20 10:30:00,86.51,86.64,86.04,86.14,9328.0,86.51,86.64,86.04,86.14,9328.0
2018-04-20 11:00:00,86.05,86.05,85.5,85.53,31163.0,86.05,86.05,85.5,85.53,31163.0
2018-04-20 11:30:00,85.55,85.86,85.55,85.57,11207.0,85.55,85.86,85.55,85.57,11207.0
2018-04-20 12:00:00,85.58,85.74,85.36,85.56,9476.0,85.58,85.74,85.36,85.56,9476.0
2018-04-20 12:30:00,85.53,85.71,85.53,85.63,13636.0,85.53,85.71,85.53,85.63,13636.0
2018-04-20 13:00:00,85.62,85.91,85.57,85.85,11951.0,85.62,85.91,85.57,85.85,11951.0
2018-04-20 13:30:00,85.87,86.07,85.82,85.84,20088.0,85.87,86.07,85.82,85.84,20088.0
2018-04-20 14:00:00,85.91,85.92,85.7,85.73,6900.0,85.91,85.92,85.7,85.73,6900.0
2018-04-20 14:30:00,85.71,85.71,85.49,85.6,8814.0,85.71,85.71,85.49,85.6,8814.0
2018-04-20 15:00:00,85.55,85.6,85.33,85.41,14073.0,85.55,85.6,85.33,85.41,14073.0
2018-04-20 15:30:00,85.41,85.75,85.4,85.72,54432.0,85.41,85.75,85.4,85.72,54432.0
2018-04-23 09:30:00,85.89,86.32,85.64,86.31,19222.0,85.89,86.32,85.64,86.31,19222.0
2018-04-23 10:00:00,86.3,86.31,85.71,85.98,27533.0,86.3,86.31,85.71,85.98,27533.0
2018-04-23 10:30:00,85.9,86.29,85.82,86.29,5605.0,85.9,86.29,85.82,86.29,5605.0
2018-04-23 11:00:00,86.13,86.84,86.09,86.58,19010.0,86.13,86.84,86.09,86.58,19010.0
2018-04-23 11:30:00,86.61,86.8,86.5,86.63,11929.0,86.61,86.8,86.5,86.63,11929.0
2018-04-23 12:00:00,86.63,86.64,85.69,85.79,10778.0,86.63,86.64,85.69,85.79,10778.0
2018-04-23 12:30:00,85.76,85.82,85.54,85.54,8388.0,85.76,85.82,85.54,85.54,8388.0
2018-04-23 13:00:00,85.56,85.65,85.46,85.52,4850.0,85.56,85.65,85.46,85.52,4850.0
2018-04-23 13:30:00,85.44,85.53,85.29,85.37,7505.0,85.44,85.53,85.29,85.37,7505.0
2018-04-23 14:00:00,85.34,85.4,85.03,85.08,9779.0,85.34,85.4,85.03,85.08,9779.0
2018-04-23 14:30:00,85.05,85.35,85.04,85.11,8864.0,85.05,85.35,85.04,85.11,8864.0
2018-04-23 15:00:00,85.14,85.49,85.14,85.46,12077.0,85.14,85.49,85.14,85.46,12077.0
2018-04-23 15:30:00,85.39,85.53,85.39,85.46,36477.0,85.39,85.53,85.39,85.46,36477.0
2018-04-24 09:30:00,86.12,86.55,85.71,85.92,20185.0,86.12,86.55,85.71,85.92,20185.0
2018-04-24 10:00:00,85.87,86.26,85.49,85.68,24976.0,85.87,86.26,85.49,85.68,24976.0
2018-04-24 10:30:00,85.69,85.96,85.37,85.84,5935.0,85.69,85.96,85.37,85.84,5935.0
2018-04-24 11:00:00,85.76,85.76,85.24,85.55,10805.0,85.76,85.76,85.24,85.55,10805.0
2018-04-24 11:30:00,85.51,85.59,85.26,85.31,6925.0,85.51,85.59,85.26,85.31,6925.0
2018-04-24 12:00:00,85.32,85.36,84.57,84.57,38416.0,85.32,85.36,84.57,84.57,38416.0
2018-04-24 12:30:00,84.54,84.56,84.27,84.4,11378.0,84.54,84.56,84.27,84.4,11378.0
2018-04-24 13:00:00,84.41,84.7,84.34,84.41,6497.0,84.41,84.7,84.34,84.41,6497.0
2018-04-24 13:30:00,84.31,84.43,83.91,83.92,7380.0,84.31,84.43,83.91,83.92,7380.0
2018-04-24 14:00:00,83.89,84.15,83.66,83.79,8347.0,83.89,84.15,83.66,83.79,8347.0
2018-04-24 14:30:00,83.82,84.02,83.75,84.0,7199.0,83.82,84.02,83.75,84.0,7199.0
2018-04-24 15:00:00,84.05,84.31,83.97,84.09,9894.0,84.05,84.31,83.97,84.09,9894.0
2018-04-24 15:30:00,84.04,84.19,83.78,84.03,35802.0,84.04,84.19,83.78,84.03,35802.0
2018-04-25 09:30:00,84.15,84.27,83.0,83.01,15478.0,84.15,84.27,83.0,83.01,15478.0
2018-04-25 10:00:00,82.93,82.93,82.5,82.9,12258.0,82.93,82.93,82.5,82.9,12258.0
2018-04-25 10:30:00,83.0,83.51,82.96,83.11,4543.0,83.0,83.51,82.96,83.11,4543.0
2018-04-25 11:00:00,83.19,83.66,83.19,83.61,6266.0,83.19,83.66,83.19,83.61,6266.0
2018-04-25 11:30:00,83.7,83.7,83.16,83.18,4610.0,83.7,83.7,83.16,83.18,4610.0
2018-04-25 12:00:00,83.26,83.47,83.15,83.42,3800.0,83.26,83.47,83.15,83.42,3800.0
2018-04-25 12:30:00,83.36,83.66,83.36,83.44,5172.0,83.36,83.66,83.36,83.44,5172.0
2018-04-25 13:00:00,83.54,83.62,83.32,83.41,2264.0,83.54,83.62,83.32,83.41,2264.0
2018-04-25 13:30:00,83.44,83.59,83.37,83.48,4119.0,83.44,83.59,83.37,83.48,4119.0
2018-04-25 14:00:00,83.46,83.46,82.95,83.04,26296.0,83.46,83.46,82.95,83.04,26296.0
2018-04-25 14:30:00,83.13,83.54,83.12,83.52,8204.0,83.13,83.54,83.12,83.52,8204.0
2018-04-25 15:00:00,83.55,83.57,83.06,83.09,35015.0,83.55,83.57,83.06,83.09,35015.0
2018-04-25 15:30:00,83.0,83.03,82.8,82.88,79895.0,83.0,83.03,82.8,82.88,79895.0
2018-04-26 09:30:00,83.4,83.84,83.28,83.74,9540.0,83.4,83.84,83.28,83.74,9540.0
2018-04-26 10:00:00,83.75,84.18,83.71,84.15,9664.0,83.75,84.18,83.71,84.15,9664.0
2018-04-26 10:30:00,84.24,84.48,84.1,84.38,7087.0,84.24,84.48,84.1,84.38,7087.0
2018-04-26 11:00:00,84.5,84.52,84.27,84.38,12750.0,84.5,84.52,84.27,84.38,12750.0
2018-04-26 11:30:00,84.48,84.56,84.28,84.4,14524.0,84.48,84.56,84.28,84.4,14524.0
2018-04-26 12:00:00,84.43,84.55,84.35,84.48,13159.0,84.43,84.55,84.35,84.48,13159.0
2018-04-26 12:30:00,84.46,84.56,84.35,84.35,18112.0,84.46,84.56,84.35,84.35,18112.0
2018-04-26 13:00:00,84.36,84.52,84.33,84.47,9149.0,84.36,84.52,84.33,84.47,9149.0
2018-04-26 13:30:00,84.51,84.74,84.47,84.74,10086.0,84.51,84.74,84.47,84.74,10086.0
2018-04-26 14:00:00,84.77,84.77,84.5,84.52,35197.0,84.77,84.77,84.5,84.52,35197.0
2018-04-26 14:30:00,84.52,84.89,84.46,84.82,18593.0,84.52,84.89,84.46,84.82,18593.0
2018-04-26 15:00:00,84.8,84.86,84.66,84.66,15036.0,84.8,84.86,84.66,84.66,15036.0
2018-04-26 15:30:00,84.67,84.73,84.51,84.56,29711.0,84.67,84.73,84.51,84.56,29711.0
2018-04-27 09:30:00,84.99,85.01,84.09,84.55,20868.0,84.99,85.01,84.09,84.55,20868.0
2018-04-27 10:00:00,84.76,85.25,84.58,84.69,21692.0,84.76,85.25,84.58,84.69,21692.0
2018-04-27 10:30:00,84.67,85.04,84.59,84.87,24087.0,84.67,85.04,84.59,84.87,24087.0
2018-04-27 11:00:00,84.9,85.2,84.77,85.18,17255.0,84.9,85.2,84.77,85.18,17255.0
2018-04-27 11:30:00,85.18,85.18,84.95,85.09,10257.0,85.18,85.18,84.95,85.09,10257.0
2018-04-27 12:00:00,85.06,85.16,84.93,84.93,7933.0,85.06,85.16,84.93,84.93,7933.0
2018-04-27 12:30:00,84.87,85.36,84.82,85.36,18498.0,84.87,85.36,84.82,85.36,18498.0
2018-04-27 13:00:00,85.33,85.34,85.0,85.02,26288.0,85.33,85.34,85.0,85.02,26288.0
2018-04-27 13:30:00,85.06,85.27,85.0,85.15,18245.0,85.06,85.27,85.0,85.15,18245.0
2018-04-27 14:00:00,85.17,85.46,85.12,85.35,14770.0,85.17,85.46,85.12,85.35,14770.0
2018-04-27 14:30:00,85.28,85.41,85.13,85.32,22509.0,85.28,85.41,85.13,85.32,22509.0
2018-04-27 15:00:00,85.3,85.42,85.12,85.26,54613.0,85.3,85.42,85.12,85.26,54613.0
2018-04-27 15:30:00,85.24,85.3,85.0,85.0,85609.0,85.24,85.3,85.0,85.0,85609.0
2018-04-30 09:30:00,85.3,86.05,85.3,85.34,20454.0,85.3,86.05,85.3,85.34,20454.0
2018-04-30 10:00:00,85.37,85.84,85.24,85.57,23371.0,85.37,85.84,85.24,85.57,23371.0
2018-04-30 10:30:00,85.47,85.59,85.11,85.59,5451.0,85.47,85.59,85.11,85.59,5451.0
2018-04-30 11:00:00,85.49,85.52,85.32,85.4,4655.0,85.49,85.52,85.32,85.4,4655.0
2018-04-30 11:30:00,85.42,85.42,84.71,84.71,6480.0,85.42,85.42,84.71,84.71,6480.0
2018-04-30 12:00:00,84.78,84.8,84.41,84.67,3730.0,84.78,84.8,84.41,84.67,3730.0
2018-04-30 12:30:00,84.87,85.01,84.8,84.99,4291.0,84.87,85.01,84.8,84.99,4291.0
2018-04-30 13:00:00,84.97,85.15,84.94,85.01,3450.0,84.97,85.15,84.94,85.01,3450.0
2018-04-30 13:30:00,85.07,85.31,85.07,85.24,4965.0,85.07,85.31,85.07,85.24,4965.0
2018-04-30 14:00:00,85.1,85.1,84.83,85.01,8384.0,85.1,85.1,84.83,85.01,8384.0
2018-04-30 14:30:00,85.02,85.02,84.76,84.78,8954.0,85.02,85.02,84.76,84.78,8954.0
2018-04-30 15:00:00,84.8,84.95,84.7,84.76,19254.0,84.8,84.95,84.7,84.76,19254.0
2018-04-30 15:30:00,84.74,85.08,84.63,84.64,56705.0,84.74,85.08,84.63,84.64,56705.0
2018-05-01 09:30:00,84.6,84.6,83.7,83.99,14146.0,84.6,84.6,83.7,83.99,14146.0
2018-05-01 10:00:00,83.95,84.19,83.72,84.06,10039.0,83.95,84.19,83.72,84.06,10039.0
2018-05-01 10:30:00,84.03,84.44,83.98,84.19,6377.0,84.03,84.44,83.98,84.19,6377.0
2018-05-01 11:00:00,84.04,84.45,83.93,84.45,7165.0,84.04,84.45,83.93,84.45,7165.0
2018-05-01 11:30:00,84.4,84.62,84.3,84.49,5100.0,84.4,84.62,84.3,84.49,5100.0
2018-05-01 12:00:00,84.55,84.6,84.39,84.59,17700.0,84.55,84.6,84.39,84.59,17700.0
2018-05-01 12:30:00,84.6,84.73,84.54,84.7,5208.0,84.6,84.73,84.54,84.7,5208.0
2018-05-01 13:00:00,84.65,84.7,84.55,84.65,4558.0,84.65,84.7,84.55,84.65,4558.0
2018-05-01 13:30:00,84.62,84.8,84.6,84.77,12991.0,84.62,84.8,84.6,84.77,12991.0
2018-05-01 14:00:00,84.77,85.06,84.67,85.06,22979.0,84.77,85.06,84.67,85.06,22979.0
2018-05-01 14:30:00,85.08,85.33,85.07,85.25,20375.0,85.08,85.33,85.07,85.25,20375.0
2018-05-01 15:00:00,85.27,85.64,85.27,85.43,49195.0,85.27,85.64,85.27,85.43,49195.0
2018-05-01 15:30:00,85.48,85.84,85.38,85.65,54028.0,85.48,85.84,85.38,85.65,54028.0
2018-05-02 09:30:00,85.63,86.43,85.63,86.4,22265.0,85.63,86.43,85.63,86.4,22265.0
2018-05-02 10:00:00,86.35,86.71,86.28,86.29,12813.0,86.35,86.71,86.28,86.29,12813.0
2018-05-02 10:30:00,86.25,86.34,85.88,85.88,51244.0,86.25,86.34,85.88,85.88,51244.0
2018-05-02 11:00:00,85.83,85.83,85.57,85.58,10880.0,85.83,85.83,85.57,85.58,10880.0
2018-05-02 11:30:00,85.56,85.66,85.33,85.56,8829.0,85.56,85.66,85.33,85.56,8829.0
2018-05-02 12:00:00,85.53,85.8,85.38,85.8,4613.0,85.53,85.8,85.38,85.8,4613.0
2018-05-02 12:30:00,85.78,85.98,85.75,85.85,10341.0,85.78,85.98,85.75,85.85,10341.0
2018-05-02 13:00:00,85.92,86.05,85.88,85.95,7200.0,85.92,86.05,85.88,85.95,7200.0
2018-05-02 13:30:00,85.99,86.32,85.99,86.21,6156.0,85.99,86.32,85.99,86.21,6156.0
2018-05-02 14:00:00,86.3,86.6,86.3,86.5,9294.0,86.3,86.6,86.3,86.5,9294.0
2018-05-02 14:30:00,86.48,86.49,86.08,86.29,12231.0,86.48,86.49,86.08,86.29,12231.0
2018-05-02 15:00:00,86.18,86.27,85.73,85.91,12189.0,86.18,86.27,85.73,85.91,12189.0
2018-05-02 15:30:00,85.95,86.04,85.7,85.81,49245.0,85.95,86.04,85.7,85.81,49245.0
2018-05-03 09:30:00,85.51,86.85,85.13,86.85,11645.0,85.51,86.85,85.13,86.85,11645.0
2018-05-03 10:00:00,86.57,86.62,85.76,85.76,9557.0,86.57,86.62,85.76,85.76,9557.0
2018-05-03 10:30:00,85.84,85.93,85.48,85.68,11018.0,85.84,85.93,85.48,85.68,11018.0
2018-05-03 11:00:00,85.69,86.17,85.62,86.06,11500.0,85.69,86.17,85.62,86.06,11500.0
2018-05-03 11:30:00,85.94,86.6,85.93,86.6,27342.0,85.94,86.6,85.93,86.6,27342.0
2018-05-03 12:00:00,86.51,86.67,86.44,86.67,6440.0,86.51,86.67,86.44,86.67,6440.0
2018-05-03 12:30:00,86.57,87.23,86.53,87.09,17073.0,86.57,87.23,86.53,87.09,17073.0
2018-05-03 13:00:00,87.12,87.12,86.75,86.78,17049.0,87.12,87.12,86.75,86.78,17049.0
2018-05-03 13:30:00,86.78,87.17,86.78,86.99,11639.0,86.78,87.17,86.78,86.99,11639.0
2018-05-03 14:00:00,86.93,87.01,86.58,86.7,5706.0,86.93,87.01,86.58,86.7,5706.0
2018-05-03 14:30:00,86.76,87.15,86.75,86.85,32898.0,86.76,87.15,86.75,86.85,32898.0
2018-05-03 15:00:00,86.96,87.17,86.96,87.17,8650.0,86.96,87.17,86.96,87.17,8650.0
2018-05-03 15:30:00,87.24,87.44,86.94,87.06,43139.0,87.24,87.44,86.94,87.06,43139.0
2018-05-04 09:30:00,86.53,86.94,86.36,86.9,7724.0,86.53,86.94,86.36,86.9,7724.0
2018-05-04 10:00:00,86.83,87.65,86.63,87.65,6760.0,86.83,87.65,86.63,87.65,6760.0
2018-05-04 10:30:00,87.58,87.95,87.49,87.79,32942.0,87.58,87.95,87.49,87.79,32942.0
2018-05-04 11:00:00,87.87,88.44,87.85,88.3,12210.0,87.87,88.44,87.85,88.3,12210.0
2018-05-04 11:30:00,88.5,88.63,88.22,88.37,17928.0,88.5,88.63,88.22,88.37,17928.0
2018-05-04 12:00:00,88.4,88.5,88.28,88.28,12573.0,88.4,88.5,88.28,88.28,12573.0
2018-05-04 12:30:00,88.29,88.45,88.27,88.42,18148.0,88.29,88.45,88.27,88.42,18148.0
2018-05-04 13:00:00,88.42,88.57,88.05,88.15,19459.0,88.42,88.57,88.05,88.15,19459.0
2018-05-04 13:30:00,88.23,88.59,88.13,88.59,10881.0,88.23,88.59,88.13,88.59,10881.0
2018-05-04 14:00:00,88.62,88.91,88.54,88.91,13763.0,88.62,88.91,88.54,88.91,13763.0
2018-05-04 14:30:00,89.0,89.1,88.81,88.97,13507.0,89.0,89.1,88.81,88.97,13507.0
2018-05-04 15:00:00,88.93,89.03,88.59,88.63,12470.0,88.93,89.03,88.59,88.63,12470.0
2018-05-04 15:30:00,88.6,88.6,88.07,88.19,41815.0,88.6,88.6,88.07,88.19,41815.0
2018-05-07 09:30:00,88.25,88.85,88.19,88.19,13260.0,88.25,88.85,88.19,88.19,13260.0
2018-05-07 10:00:00,88.18,88.58,88.09,88.38,11005.0,88.18,88.58,88.09,88.38,11005.0
2018-05-07 10:30:00,88.51,88.66,88.28,88.66,9182.0,88.51,88.66,88.28,88.66,9182.0
2018-05-07 11:00:00,88.7,89.18,88.64,89.12,13987.0,88.7,89.18,88.64,89.12,13987.0
2018-05-07 11:30:00,89.11,89.39,88.97,89.37,9260.0,89.11,89.39,88.97,89.37,9260.0
2018-05-07 12:00:00,89.4,89.54,89.27,89.34,5818.0,89.4,89.54,89.27,89.34,5818.0
2018-05-07 12:30:00,89.34,89.7,89.34,89.68,11030.0,89.34,89.7,89.34,89.68,11030.0
2018-05-07 13:00:00,89.69,90.0,89.61,89.91,12670.0,89.69,90.0,89.61,89.91,12670.0
2018-05-07 13:30:00,89.81,90.1,89.8,90.06,8837.0,89.81,90.1,89.8,90.06,8837.0
2018-05-07 14:00:00,90.07,90.2,89.99,90.06,13330.0,90.07,90.2,89.99,90.06,13330.0
2018-05-07 14:30:00,90.08,90.17,89.8,89.8,16803.0,90.08,90.17,89.8,89.8,16803.0
2018-05-07 15:00:00,89.86,90.02,89.42,89.52,18501.0,89.86,90.02,89.42,89.52,18501.0
2018-05-07 15:30:00,89.53,89.59,89.32,89.34,59169.0,89.53,89.59,89.32,89.34,59169.0
2018-05-08 09:30:00,88.96,89.87,88.56,88.88,8244.0,88.96,89.87,88.56,88.88,8244.0
2018-05-08 10:00:00,88.72,89.18,88.72,89.15,26244.0,88.72,89.18,88.72,89.15,26244.0
2018-05-08 10:30:00,89.08,89.28,89.0,89.05,14028.0,89.08,89.28,89.0,89.05,14028.0
2018-05-08 11:00:00,89.04,89.3,88.9,89.01,19309.0,89.04,89.3,88.9,89.01,19309.0
2018-05-08 11:30:00,89.06,89.31,88.93,89.13,12790.0,89.06,89.31,88.93,89.13,12790.0
2018-05-08 12:00:00,89.23,89.31,89.05,89.27,10195.0,89.23,89.31,89.05,89.27,10195.0
2018-05-08 12:30:00,89.35,89.57,89.29,89.29,10110.0,89.35,89.57,89.29,89.29,10110.0
2018-05-08 13:00:00,89.32,89.49,89.32,89.44,6085.0,89.32,89.49,89.32,89.44,6085.0
2018-05-08 13:30:00,89.47,89.52,89.33,89.33,7419.0,89.47,89.52,89.33,89.33,7419.0
2018-05-08 14:00:00,89.36,89.54,89.31,89.44,13901.0,89.36,89.54,89.31,89.44,13901.0
2018-05-08 14:30:00,89.45,89.45,88.9,89.19,15977.0,89.45,89.45,88.9,89.19,15977.0
2018-05-08 15:00:00,89.19,89.39,89.05,89.33,11815.0,89.19,89.39,89.05,89.33,11815.0
2018-05-08 15:30:00,89.32,89.34,89.13,89.23,45006.0,89.32,89.34,89.13,89.23,45006.0
2018-05-09 09:30:00,89.11,89.87,89.01,89.15,18968.0,89.11,89.87,89.01,89.15,18968.0
2018-05-09 10:00:00,89.14,89.42,89.12,89.29,13790.0,89.14,89.42,89.12,89.29,13790.0
2018-05-09 10:30:00,89.27,89.42,89.13,89.22,9124.0,89.27,89.42,89.13,89.22,9124.0
2018-05-09 11:00:00,89.19,89.46,89.19,89.38,5040.0,89.19,89.46,89.19,89.38,5040.0
2018-05-09 11:30:00,89.37,89.77,89.34,89.67,18374.0,89.37,89.77,89.34,89.67,18374.0
2018-05-09 12:00:00,89.72,89.88,89.7,89.88,8791.0,89.72,89.88,89.7,89.88,8791.0
2018-05-09 12:30:00,89.92,90.01,89.8,89.92,11490.0,89.92,90.01,89.8,89.92,11490.0
2018-05-09 13:00:00,90.01,90.33,89.9,90.14,10275.0,90.01,90.33,89.9,90.14,10275.0
2018-05-09 13:30:00,90.14,90.34,90.12,90.26,10516.0,90.14,90.34,90.12,90.26,10516.0
2018-05-09 14:00:00,90.29,90.34,90.2,90.2,7879.0,90.29,90.34,90.2,90.2,7879.0
2018-05-09 14:30:00,90.23,90.36,90.19,90.29,6730.0,90.23,90.36,90.19,90.29,6730.0
2018-05-09 15:00:00,90.27,90.37,90.08,90.16,19947.0,90.27,90.37,90.08,90.16,19947.0
2018-05-09 15:30:00,90.15,90.43,90.13,90.32,54248.0,90.15,90.43,90.13,90.32,54248.0
2018-05-10 09:30:00,90.64,91.56,90.6,91.52,26502.0,90.64,91.56,90.6,91.52,26502.0
2018-05-10 10:00:00,91.64,91.84,91.41,91.84,23183.0,91.64,91.84,91.41,91.84,23183.0
2018-05-10 10:30:00,91.82,92.14,91.58,92.04,33311.0,91.82,92.14,91.58,92.04,33311.0
2018-05-10 11:00:00,92.01,92.25,92.01,92.07,21306.0,92.01,92.25,92.01,92.07,21306.0
2018-05-10 11:30:00,92.1,92.35,92.04,92.35,11879.0,92.1,92.35,92.04,92.35,11879.0
2018-05-10 12:00:00,92.37,92.53,92.23,92.23,20807.0,92.37,92.53,92.23,92.23,20807.0
2018-05-10 12:30:00,92.22,92.32,92.05,92.28,18929.0,92.22,92.32,92.05,92.28,18929.0
2018-05-10 13:00:00,92.29,92.4,91.96,92.03,21447.0,92.29,92.4,91.96,92.03,21447.0
2018-05-10 13:30:00,92.02,92.37,92.01,92.36,31529.0,92.02,92.37,92.01,92.36,31529.0
2018-05-10 14:00:00,92.36,92.95,92.29,92.7,27504.0,92.36,92.95,92.29,92.7,27504.0
2018-05-10 14:30:00,92.68,92.69,92.18,92.42,22318.0,92.68,92.69,92.18,92.42,22318.0
2018-05-10 15:00:00,92.4,92.47,92.22,92.33,36225.0,92.4,92.47,92.22,92.33,36225.0
2018-05-10 15:30:00,92.33,92.48,92.22,92.44,86857.0,92.33,92.48,92.22,92.44,86857.0
2018-05-11 09:30:00,92.19,92.46,91.55,92.46,33072.0,92.19,92.46,91.55,92.46,33072.0
2018-05-11 10:00:00,92.44,92.54,92.07,92.31,36640.0,92.44,92.54,92.07,92.31,36640.0
2018-05-11 10:30:00,92.36,92.48,92.24,92.4,17080.0,92.36,92.48,92.24,92.4,17080.0
2018-05-11 11:00:00,92.4,92.43,92.22,92.31,9085.0,92.4,92.43,92.22,92.31,9085.0
2018-05-11 11:30:00,92.29,92.31,92.16,92.25,6758.0,92.29,92.31,92.16,92.25,6758.0
2018-05-11 12:00:00,92.19,92.42,92.15,92.15,7444.0,92.19,92.42,92.15,92.15,7444.0
2018-05-11 12:30:00,92.17,92.28,92.05,92.17,12300.0,92.17,92.28,92.05,92.17,12300.0
2018-05-11 13:00:00,92.19,92.2,92.04,92.15,6952.0,92.19,92.2,92.04,92.15,6952.0
2018-05-11 13:30:00,92.1,92.15,91.96,92.04,5900.0,92.1,92.15,91.96,92.04,5900.0
2018-05-11 14:00:00,92.05,92.09,91.65,91.73,12040.0,92.05,92.09,91.65,91.73,12040.0
2018-05-11 14:30:00,91.67,91.96,91.59,91.8,9250.0,91.67,91.96,91.59,91.8,9250.0
2018-05-11 15:00:00,91.82,91.94,91.72,91.75,15474.0,91.82,91.94,91.72,91.75,15474.0
2018-05-11 15:30:00,91.72,91.79,91.6,91.65,69348.0,91.72,91.79,91.6,91.65,69348.0
2018-05-14 09:30:00,92.09,92.12,91.72,91.79,9822.0,92.09,92.12,91.72,91.79,9822.0
2018-05-14 10:00:00,91.81,91.83,91.28,91.35,11233.0,91.81,91.83,91.28,91.35,11233.0
2018-05-14 10:30:00,91.42,91.7,91.22,91.3,10507.0,91.42,91.7,91.22,91.3,10507.0
2018-05-14 11:00:00,91.32,91.49,91.26,91.27,7284.0,91.32,91.49,91.26,91.27,7284.0
2018-05-14 11:30:00,91.29,91.35,90.93,91.02,75616.0,91.29,91.35,90.93,91.02,75616.0
2018-05-14 12:00:00,90.99,91.15,90.76,90.76,8444.0,90.99,91.15,90.76,90.76,8444.0
2018-05-14 12:30:00,90.78,90.78,90.37,90.39,9404.0,90.78,90.78,90.37,90.39,9404.0
2018-05-14 13:00:00,90.35,90.35,89.87,90.1,6958.0,90.35,90.35,89.87,90.1,6958.0
2018-05-14 13:30:00,90.02,90.25,90.01,90.25,10423.0,90.02,90.25,90.01,90.25,10423.0
2018-05-14 14:00:00,90.2,90.22,90.0,90.06,3744.0,90.2,90.22,90.0,90.06,3744.0
2018-05-14 14:30:00,90.14,90.19,89.94,90.16,8275.0,90.14,90.19,89.94,90.16,8275.0
2018-05-14 15:00:00,90.19,90.28,90.12,90.23,14844.0,90.19,90.28,90.12,90.23,14844.0
2018-05-14 15:30:00,90.21,90.54,90.21,90.5,79277.0,90.21,90.54,90.21,90.5,79277.0
2018-05-15 09:30:00,89.67,89.84,89.36,89.77,11696.0,89.67,89.84,89.36,89.77,11696.0
2018-05-15 10:00:00,89.7,90.19,89.7,89.91,8166.0,89.7,90.19,89.7,89.91,8166.0
2018-05-15 10:30:00,89.94,90.19,89.94,89.98,4402.0,89.94,90.19,89.94,89.98,4402.0
2018-05-15 11:00:00,90.06,90.36,89.97,90.22,13273.0,90.06,90.36,89.97,90.22,13273.0
2018-05-15 11:30:00,90.24,90.33,89.93,89.98,13215.0,90.24,90.33,89.93,89.98,13215.0
2018-05-15 12:00:00,89.98,90.0,89.64,90.0,18561.0,89.98,90.0,89.64,90.0,18561.0
2018-05-15 12:30:00,90.03,90.26,89.98,90.12,9014.0,90.03,90.26,89.98,90.12,9014.0
2018-05-15 13:00:00,90.09,90.4,90.08,90.4,6665.0,90.09,90.4,90.08,90.4,6665.0
2018-05-15 13:30:00,90.35,90.51,90.24,90.45,10597.0,90.35,90.51,90.24,90.45,10597.0
2018-05-15 14:00:00,90.46,90.63,90.28,90.5,13173.0,90.46,90.63,90.28,90.5,13173.0
2018-05-15 14:30:00,90.62,90.69,90.31,90.63,9556.0,90.62,90.69,90.31,90.63,9556.0
2018-05-15 15:00:00,90.7,90.99,90.64,90.87,32994.0,90.7,90.99,90.64,90.87,32994.0
2018-05-15 15:30:00,90.9,91.13,90.83,91.0,79359.0,90.9,91.13,90.83,91.0,79359.0
2018-05-16 09:30:00,91.28,91.95,90.8,91.93,76212.0,91.28,91.95,90.8,91.93,76212.0
2018-05-16 10:00:00,91.93,91.93,91.37,91.41,31893.0,91.93,91.93,91.37,91.41,31893.0
2018-05-16 10:30:00,91.44,91.53,91.11,91.17,20387.0,91.44,91.53,91.11,91.17,20387.0
2018-05-16 11:00:00,91.17,91.61,91.16,91.45,13412.0,91.17,91.61,91.16,91.45,13412.0
2018-05-16 11:30:00,91.45,91.8,91.39,91.64,13276.0,91.45,91.8,91.39,91.64,13276.0
2018-05-16 12:00:00,91.68,91.91,91.53,91.72,12220.0,91.68,91.91,91.53,91.72,12220.0
2018-05-16 12:30:00,91.75,92.03,91.75,91.87,9920.0,91.75,92.03,91.75,91.87,9920.0
2018-05-16 13:00:00,91.8,91.83,91.61,91.8,14174.0,91.8,91.83,91.61,91.8,14174.0
2018-05-16 13:30:00,91.75,91.93,91.69,91.93,29414.0,91.75,91.93,91.69,91.93,29414.0
2018-05-16 14:00:00,91.94,92.08,91.85,91.91,21630.0,91.94,92.08,91.85,91.91,21630.0
2018-05-16 14:30:00,91.91,91.98,91.69,91.78,39482.0,91.91,91.98,91.69,91.78,39482.0
2018-05-16 15:00:00,91.76,91.86,91.67,91.71,52453.0,91.76,91.86,91.67,91.71,52453.0
2018-05-16 15:30:00,91.73,91.79,91.59,91.75,86070.0,91.73,91.79,91.59,91.75,86070.0
2018-05-17 09:30:00,91.65,92.23,91.65,92.1,15415.0,91.65,92.23,91.65,92.1,15415.0
2018-05-17 10:00:00,92.15,92.49,92.11,92.41,35657.0,92.15,92.49,92.11,92.41,35657.0
2018-05-17 10:30:00,92.32,92.53,92.32,92.46,14560.0,92.32,92.53,92.32,92.46,14560.0
2018-05-17 11:00:00,92.5,92.71,92.38,92.64,20420.0,92.5,92.71,92.38,92.64,20420.0
2018-05-17 11:30:00,92.65,92.83,92.5,92.67,13803.0,92.65,92.83,92.5,92.67,13803.0
2018-05-17 12:00:00,92.59,92.81,92.48,92.59,33816.0,92.59,92.81,92.48,92.59,33816.0
2018-05-17 12:30:00,92.62,92.65,92.35,92.45,16068.0,92.62,92.65,92.35,92.45,16068.0
2018-05-17 13:00:00,92.41,92.55,92.33,92.38,31563.0,92.41,92.55,92.33,92.38,31563.0
2018-05-17 13:30:00,92.4,92.47,92.29,92.32,62531.0,92.4,92.47,92.29,92.32,62531.0
2018-05-17 14:00:00,92.32,92.58,91.99,92.58,37890.0,92.32,92.58,91.99,92.58,37890.0
2018-05-17 14:30:00,92.57,92.75,92.5,92.7,9930.0,92.57,92.75,92.5,92.7,9930.0
2018-05-17 15:00:00,92.73,92.78,92.49,92.58,17801.0,92.73,92.78,92.49,92.58,17801.0
2018-05-17 15:30:00,92.59,92.87,92.58,92.85,83806.0,92.59,92.87,92.58,92.85,83806.0
2018-05-18 09:30:00,92.85,93.43,92.73,93.23,10726.0,92.85,93.43,92.73,93.23,10726.0
2018-05-18 10:00:00,93.22,93.65,93.15,93.56,12693.0,93.22,93.65,93.15,93.56,12693.0
2018-05-18 10:30:00,93.53,94.06,93.4,93.94,31746.0,93.53,94.06,93.4,93.94,31746.0
2018-05-18 11:00:00,93.99,94.12,93.7,93.92,35616.0,93.99,94.12,93.7,93.92,35616.0
2018-05-18 11:30:00,93.91,93.95,93.67,93.94,27581.0,93.91,93.95,93.67,93.94,27581.0
2018-05-18 12:00:00,93.89,93.99,93.72,93.72,21126.0,93.89,93.99,93.72,93.72,21126.0
2018-05-18 12:30:00,93.75,93.78,93.59,93.61,10651.0,93.75,93.78,93.59,93.61,10651.0
2018-05-18 13:00:00,93.66,93.67,93.53,93.59,23959.0,93.66,93.67,93.53,93.59,23959.0
2018-05-18 13:30:00,93.6,93.62,93.4,93.49,19272.0,93.6,93.62,93.4,93.49,19272.0
2018-05-18 14:00:00,93.52,93.75,93.48,93.64,18414.0,93.52,93.75,93.48,93.64,18414.0
2018-05-18 14:30:00,93.65,93.71,93.47,93.48,62221.0,93.65,93.71,93.47,93.48,62221.0
2018-05-18 15:00:00,93.48,93.58,93.32,93.33,15147.0,93.48,93.58,93.32,93.33,15147.0
2018-05-18 15:30:00,93.34,93.59,93.32,93.46,65990.0,93.34,93.59,93.32,93.46,65990.0
2018-05-21 09:30:00,93.91,94.46,93.81,94.32,25207.0,93.91,94.46,93.81,94.32,25207.0
2018-05-21 10:00:00,94.31,94.44,94.14,94.25,46114.0,94.31,94.44,94.14,94.25,46114.0
2018-05-21 10:30:00,94.27,94.34,93.99,94.08,16043.0,94.27,94.34,93.99,94.08,16043.0
2018-05-21 11:00:00,94.07,94.08,93.43,93.46,41121.0,94.07,94.08,93.43,93.46,41121.0
2018-05-21 11:30:00,93.46,93.67,93.16,93.62,66799.0,93.46,93.67,93.16,93.62,66799.0
2018-05-21 12:00:00,93.61,93.63,93.43,93.47,7400.0,93.61,93.63,93.43,93.47,7400.0
2018-05-21 12:30:00,93.51,93.58,93.33,93.37,7771.0,93.51,93.58,93.33,93.37,7771.0
2018-05-21 13:00:00,93.4,93.53,93.35,93.44,14164.0,93.4,93.53,93.35,93.44,14164.0
2018-05-21 13:30:00,93.43,93.54,93.28,93.3,54055.0,93.43,93.54,93.28,93.3,54055.0
2018-05-21 14:00:00,93.27,93.32,92.98,93.05,27373.0,93.27,93.32,92.98,93.05,27373.0
2018-05-21 14:30:00,92.97,93.05,92.81,92.97,21910.0,92.97,93.05,92.81,92.97,21910.0
2018-05-21 15:00:00,92.84,93.21,92.76,93.21,21877.0,92.84,93.21,92.76,93.21,21877.0
2018-05-21 15:30:00,93.2,93.42,93.06,93.32,61055.0,93.2,93.42,93.06,93.32,61055.0
2018-05-22 09:30:00,93.54,93.8,92.61,92.61,12421.0,93.54,93.8,92.61,92.61,12421.0
2018-05-22 10:00:00,92.63,93.02,92.46,92.51,11483.0,92.63,93.02,92.46,92.51,11483.0
2018-05-22 10:30:00,92.51,92.82,92.44,92.6,9483.0,92.51,92.82,92.44,92.6,9483.0
2018-05-22 11:00:00,92.66,92.66,92.34,92.42,12297.0,92.66,92.66,92.34,92.42,12297.0
2018-05-22 11:30:00,92.35,92.41,92.12,92.17,15240.0,92.35,92.41,92.12,92.17,15240.0
2018-05-22 12:00:00,92.17,92.3,92.1,92.13,10030.0,92.17,92.3,92.1,92.13,10030.0
2018-05-22 12:30:00,92.14,92.2,91.95,91.95,23995.0,92.14,92.2,91.95,91.95,23995.0
2018-05-22 13:00:00,91.93,92.01,91.85,92.0,10189.0,91.93,92.01,91.85,92.0,10189.0
2018-05-22 13:30:00,92.0,92.06,91.82,91.94,9471.0,92.0,92.06,91.82,91.94,9471.0
2018-05-22 14:00:00,91.95,92.08,91.88,92.06,12780.0,91.95,92.08,91.88,92.06,12780.0
2018-05-22 14:30:00,92.08,92.2,91.9,91.92,11531.0,92.08,92.2,91.9,91.92,11531.0
2018-05-22 15:00:00,91.85,91.87,91.71,91.82,44162.0,91.85,91.87,91.71,91.82,44162.0
2018-05-22 15:30:00,91.83,91.83,91.62,91.69,42389.0,91.83,91.83,91.62,91.69,42389.0
2018-05-23 09:30:00,90.81,91.43,90.81,91.31,24094.0,90.81,91.43,90.81,91.31,24094.0
2018-05-23 10:00:00,91.4,91.83,91.38,91.83,31909.0,91.4,91.83,91.38,91.83,31909.0
2018-05-23 10:30:00,91.76,91.79,91.41,91.47,8702.0,91.76,91.79,91.41,91.47,8702.0
2018-05-23 11:00:00,91.44,91.79,91.43,91.78,22065.0,91.44,91.79,91.43,91.78,22065.0
2018-05-23 11:30:00,91.78,92.0,91.64,91.86,12370.0,91.78,92.0,91.64,91.86,12370.0
2018-05-23 12:00:00,91.79,91.98,91.71,91.72,31549.0,91.79,91.98,91.71,91.72,31549.0
2018-05-23 12:30:00,91.74,91.84,91.71,91.74,15804.0,91.74,91.84,91.71,91.74,15804.0
2018-05-23 13:00:00,91.76,91.76,91.44,91.45,13568.0,91.76,91.76,91.44,91.45,13568.0
2018-05-23 13:30:00,91.46,91.65,91.46,91.64,6663.0,91.46,91.65,91.46,91.64,6663.0
2018-05-23 14:00:00,91.66,91.91,91.53,91.77,18174.0,91.66,91.91,91.53,91.77,18174.0
2018-05-23 14:30:00,91.75,91.8,91.7,91.72,20638.0,91.75,91.8,91.7,91.72,20638.0
2018-05-23 15:00:00,91.73,91.95,91.72,91.91,27980.0,91.73,91.95,91.72,91.91,27980.0
2018-05-23 15:30:00,91.9,92.3,91.82,92.26,129021.0,91.9,92.3,91.82,92.26,129021.0
2018-05-24 09:30:00,92.54,92.77,92.09,92.19,27886.0,92.54,92.77,92.09,92.19,27886.0
2018-05-24 10:00:00,92.2,93.03,92.15,92.93,9717.0,92.2,93.03,92.15,92.93,9717.0
2018-05-24 10:30:00,92.85,92.93,92.27,92.29,37062.0,92.85,92.93,92.27,92.29,37062.0
2018-05-24 11:00:00,92.15,92.35,91.96,92.11,21494.0,92.15,92.35,91.96,92.11,21494.0
2018-05-24 11:30:00,92.18,92.45,92.18,92.45,7742.0,92.18,92.45,92.18,92.45,7742.0
2018-05-24 12:00:00,92.68,92.75,92.47,92.64,14671.0,92.68,92.75,92.47,92.64,14671.0
2018-05-24 12:30:00,92.65,92.71,92.45,92.53,8145.0,92.65,92.71,92.45,92.53,8145.0
2018-05-24 13:00:00,92.56,92.67,92.53,92.65,5160.0,92.56,92.67,92.53,92.65,5160.0
2018-05-24 13:30:00,92.6,92.6,92.32,92.51,4604.0,92.6,92.6,92.32,92.51,4604.0
2018-05-24 14:00:00,92.65,92.71,92.54,92.64,5115.0,92.65,92.71,92.54,92.64,5115.0
2018-05-24 14:30:00,92.62,93.02,92.55,92.85,14068.0,92.62,93.02,92.55,92.85,14068.0
2018-05-24 15:00:00,92.83,92.99,92.74,92.74,14890.0,92.83,92.99,92.74,92.74,14890.0
2018-05-24 15:30:00,92.79,92.9,92.49,92.58,29997.0,92.79,92.9,92.49,92.58,29997.0
2018-05-25 09:30:00,92.44,93.31,91.51,93.28,8863.0,92.44,93.31,91.51,93.28,8863.0
2018-05-25 10:00:00,93.24,93.63,93.15,93.52,18837.0,93.24,93.63,93.15,93.52,18837.0
2018-05-25 10:30:00,93.64,93.79,93.35,93.42,19765.0,93.64,93.79,93.35,93.42,19765.0
2018-05-25 11:00:00,93.38,93.62,93.38,93.46,16868.0,93.38,93.62,93.38,93.46,16868.0
2018-05-25 11:30:00,93.46,93.79,93.45,93.61,10803.0,93.46,93.79,93.45,93.61,10803.0
2018-05-25 12:00:00,93.66,93.66,93.37,93.54,7124.0,93.66,93.66,93.37,93.54,7124.0
2018-05-25 12:30:00,93.56,93.57,93.3,93.35,9183.0,93.56,93.57,93.3,93.35,9183.0
2018-05-25 13:00:00,93.36,93.45,93.3,93.3,2478.0,93.36,93.45,93.3,93.3,2478.0
2018-05-25 13:30:00,93.29,93.38,93.27,93.31,6547.0,93.29,93.38,93.27,93.31,6547.0
2018-05-25 14:00:00,93.29,93.52,93.26,93.51,6382.0,93.29,93.52,93.26,93.51,6382.0
2018-05-25 14:30:00,93.53,93.54,93.27,93.27,8730.0,93.53,93.54,93.27,93.27,8730.0
2018-05-25 15:00:00,93.27,93.43,93.23,93.36,13519.0,93.27,93.43,93.23,93.36,13519.0
2018-05-25 15:30:00,93.35,93.35,93.13,93.23,31060.0,93.35,93.35,93.13,93.23,31060.0
2018-05-29 09:30:00,92.49,93.18,92.49,93.16,13987.0,92.49,93.18,92.49,93.16,13987.0
2018-05-29 10:00:00,93.07,93.12,92.25,92.43,15097.0,93.07,93.12,92.25,92.43,15097.0
2018-05-29 10:30:00,92.42,92.56,92.22,92.45,24848.0,92.42,92.56,92.22,92.45,24848.0
2018-05-29 11:00:00,92.39,92.58,92.17,92.39,23523.0,92.39,92.58,92.17,92.39,23523.0
2018-05-29 11:30:00,92.41,92.48,92.02,92.21,19299.0,92.41,92.48,92.02,92.21,19299.0
2018-05-29 12:00:00,92.2,92.22,91.88,92.1,22637.0,92.2,92.22,91.88,92.1,22637.0
2018-05-29 12:30:00,92.11,92.3,92.1,92.22,12790.0,92.11,92.3,92.1,92.22,12790.0
2018-05-29 13:00:00,92.21,92.59,92.11,92.48,28655.0,92.21,92.59,92.11,92.48,28655.0
2018-05-29 13:30:00,92.53,93.11,92.42,93.02,27949.0,92.53,93.11,92.42,93.02,27949.0
2018-05-29 14:00:00,93.0,93.5,92.88,93.5,29134.0,93.0,93.5,92.88,93.5,29134.0
2018-05-29 14:30:00,93.45,93.47,93.13,93.22,20726.0,93.45,93.47,93.13,93.22,20726.0
2018-05-29 15:00:00,93.23,93.59,93.09,93.59,39149.0,93.23,93.59,93.09,93.59,39149.0
2018-05-29 15:30:00,93.59,93.99,93.54,93.87,151943.0,93.59,93.99,93.54,93.87,151943.0
2018-05-30 09:30:00,94.61,95.26,94.34,94.44,20870.0,94.61,95.26,94.34,94.44,20870.0
2018-05-30 10:00:00,94.5,94.5,93.61,93.61,34945.0,94.5,94.5,93.61,93.61,34945.0
2018-05-30 10:30:00,93.71,94.11,93.62,94.0,28350.0,93.71,94.11,93.62,94.0,28350.0
2018-05-30 11:00:00,94.01,94.02,93.66,93.67,28895.0,94.01,94.02,93.66,93.67,28895.0
2018-05-30 11:30:00,93.77,93.95,93.69,93.75,27098.0,93.77,93.95,93.69,93.75,27098.0
2018-05-30 12:00:00,93.76,93.99,93.76,93.85,15743.0,93.76,93.99,93.76,93.85,15743.0
2018-05-30 12:30:00,93.89,93.9,93.53,93.58,17973.0,93.89,93.9,93.53,93.58,17973.0
2018-05-30 13:00:00,93.62,93.75,93.53,93.58,18182.0,93.62,93.75,93.53,93.58,18182.0
2018-05-30 13:30:00,93.57,93.74,93.52,93.56,20243.0,93.57,93.74,93.52,93.56,20243.0
2018-05-30 14:00:00,93.55,93.64,93.53,93.59,16684.0,93.55,93.64,93.53,93.59,16684.0
2018-05-30 14:30:00,93.6,93.66,93.51,93.59,24843.0,93.6,93.66,93.51,93.59,24843.0
2018-05-30 15:00:00,93.61,93.64,93.48,93.54,24076.0,93.61,93.64,93.48,93.54,24076.0
2018-05-30 15:30:00,93.54,93.54,93.17,93.17,113507.0,93.54,93.54,93.17,93.17,113507.0
2018-05-31 09:30:00,93.5,93.67,93.0,93.57,54501.0,93.5,93.67,93.0,93.57,54501.0
2018-05-31 10:00:00,93.61,94.14,93.54,94.0,72334.0,93.61,94.14,93.54,94.0,72334.0
2018-05-31 10:30:00,94.0,94.05,93.23,93.23,29191.0,94.0,94.05,93.23,93.23,29191.0
2018-05-31 11:00:00,93.21,93.93,93.2,93.67,33728.0,93.21,93.93,93.2,93.67,33728.0
2018-05-31 11:30:00,93.62,93.94,93.6,93.76,12922.0,93.62,93.94,93.6,93.76,12922.0
2018-05-31 12:00:00,93.81,93.89,93.68,93.69,18337.0,93.81,93.89,93.68,93.69,18337.0
2018-05-31 12:30:00,93.66,93.8,93.54,93.75,33600.0,93.66,93.8,93.54,93.75,33600.0
2018-05-31 13:00:00,93.73,93.73,93.59,93.7,9575.0,93.73,93.73,93.59,93.7,9575.0
2018-05-31 13:30:00,93.7,93.7,93.22,93.22,11543.0,93.7,93.7,93.22,93.22,11543.0
2018-05-31 14:00:00,93.22,93.28,93.13,93.13,7866.0,93.22,93.28,93.13,93.13,7866.0
2018-05-31 14:30:00,93.15,93.2,92.97,93.19,13207.0,93.15,93.2,92.97,93.19,13207.0
2018-05-31 15:00:00,93.19,93.23,92.96,93.02,19663.0,93.19,93.23,92.96,93.02,19663.0
2018-05-31 15:30:00,93.01,93.23,92.84,92.84,79702.0,93.01,93.23,92.84,92.84,79702.0
2018-06-01 09:30:00,93.4,93.8,93.26,93.34,28661.0,93.4,93.8,93.26,93.34,28661.0
2018-06-01 10:00:00,93.44,93.57,93.08,93.13,15419.0,93.44,93.57,93.08,93.13,15419.0
2018-06-01 10:30:00,93.19,93.53,92.99,93.51,23783.0,93.19,93.53,92.99,93.51,23783.0
2018-06-01 11:00:00,93.49,93.74,93.33,93.66,42259.0,93.49,93.74,93.33,93.66,42259.0
2018-06-01 11:30:00,93.67,93.85,93.63,93.65,40314.0,93.67,93.85,93.63,93.65,40314.0
2018-06-01 12:00:00,93.7,93.76,93.62,93.73,41037.0,93.7,93.76,93.62,93.73,41037.0
2018-06-01 12:30:00,93.71,93.75,93.46,93.46,24068.0,93.71,93.75,93.46,93.46,24068.0
2018-06-01 13:00:00,93.54,93.76,93.54,93.54,12409.0,93.54,93.76,93.54,93.54,12409.0
2018-06-01 13:30:00,93.57,93.75,93.48,93.64,10211.0,93.57,93.75,93.48,93.64,10211.0
2018-06-01 14:00:00,93.61,93.61,93.34,93.41,26143.0,93.61,93.61,93.34,93.41,26143.0
2018-06-01 14:30:00,93.45,93.45,93.21,93.41,26201.0,93.45,93.45,93.21,93.41,26201.0
2018-06-01 15:00:00,93.38,93.51,93.34,93.44,31162.0,93.38,93.51,93.34,93.44,31162.0
2018-06-01 15:30:00,93.45,93.8,93.43,93.77,69962.0,93.45,93.8,93.43,93.77,69962.0
2018-06-04 09:30:00,93.93,94.49,93.66,93.74,17882.0,93.93,94.49,93.66,93.74,17882.0
2018-06-04 10:00:00,93.8,93.88,93.39,93.71,14408.0,93.8,93.88,93.39,93.71,14408.0
2018-06-04 10:30:00,93.74,94.18,93.72,94.18,19053.0,93.74,94.18,93.72,94.18,19053.0
2018-06-04 11:00:00,94.25,94.6,94.25,94.53,13661.0,94.25,94.6,94.25,94.53,13661.0
2018-06-04 11:30:00,94.63,94.75,94.56,94.71,7892.0,94.63,94.75,94.56,94.71,7892.0
2018-06-04 12:00:00,94.74,95.14,94.69,95.0,23026.0,94.74,95.14,94.69,95.0,23026.0
2018-06-04 12:30:00,94.99,95.22,94.92,94.99,19273.0,94.99,95.22,94.92,94.99,19273.0
2018-06-04 13:00:00,94.98,95.01,94.78,94.89,19475.0,94.98,95.01,94.78,94.89,19475.0
2018-06-04 13:30:00,94.9,94.97,94.54,94.67,11516.0,94.9,94.97,94.54,94.67,11516.0
2018-06-04 14:00:00,94.68,94.89,94.66,94.89,20247.0,94.68,94.89,94.66,94.89,20247.0
2018-06-04 14:30:00,94.86,95.16,94.84,95.16,22025.0,94.86,95.16,94.84,95.16,22025.0
2018-06-04 15:00:00,95.17,95.17,94.96,95.12,20739.0,95.17,95.17,94.96,95.12,20739.0
2018-06-04 15:30:00,95.12,95.22,95.05,95.07,65797.0,95.12,95.22,95.05,95.07,65797.0
2018-06-05 09:30:00,95.16,96.09,95.16,96.01,21354.0,95.16,96.09,95.16,96.01,21354.0
2018-06-05 10:00:00,96.03,96.19,95.6,95.67,30516.0,96.03,96.19,95.6,95.67,30516.0
2018-06-05 10:30:00,95.67,95.79,95.2,95.5,24638.0,95.67,95.79,95.2,95.5,24638.0
2018-06-05 11:00:00,95.48,95.51,94.87,94.9,46888.0,95.48,95.51,94.87,94.9,46888.0
2018-06-05 11:30:00,94.96,94.98,94.53,94.67,62148.0,94.96,94.98,94.53,94.67,62148.0
2018-06-05 12:00:00,94.66,94.72,94.3,94.37,31649.0,94.66,94.72,94.3,94.37,31649.0
2018-06-05 12:30:00,94.33,94.38,94.03,94.29,56759.0,94.33,94.38,94.03,94.29,56759.0
2018-06-05 13:00:00,94.34,94.58,94.32,94.41,54049.0,94.34,94.58,94.32,94.41,54049.0
2018-06-05 13:30:00,94.45,94.82,94.41,94.81,94182.0,94.45,94.82,94.41,94.81,94182.0
2018-06-05 14:00:00,94.82,94.96,94.53,94.64,29286.0,94.82,94.96,94.53,94.64,29286.0
2018-06-05 14:30:00,94.69,94.73,94.31,94.31,41647.0,94.69,94.73,94.31,94.31,41647.0
2018-06-05 15:00:00,94.31,94.75,94.06,94.25,78828.0,94.31,94.75,94.06,94.25,78828.0
2018-06-05 15:30:00,94.23,94.31,93.85,93.92,226914.0,94.23,94.31,93.85,93.92,226914.0
2018-06-06 09:30:00,91.7,94.87,91.6,92.17,216156.0,91.7,94.87,91.6,92.17,216156.0
2018-06-06 10:00:00,92.14,92.14,90.42,91.79,267704.0,92.14,92.14,90.42,91.79,267704.0
2018-06-06 10:30:00,91.81,93.33,91.73,93.27,66619.0,91.81,93.33,91.73,93.27,66619.0
2018-06-06 11:00:00,93.26,93.99,93.26,93.96,54203.0,93.26,93.99,93.26,93.96,54203.0
2018-06-06 11:30:00,93.98,94.31,92.42,92.47,45205.0,93.98,94.31,92.42,92.47,45205.0
2018-06-06 12:00:00,92.49,92.52,91.63,91.67,55135.0,92.49,92.52,91.63,91.67,55135.0
2018-06-06 12:30:00,91.66,92.61,91.19,92.34,68714.0,91.66,92.61,91.19,92.34,68714.0
2018-06-06 13:00:00,92.35,93.04,91.99,92.02,46902.0,92.35,93.04,91.99,92.02,46902.0
2018-06-06 13:30:00,91.95,92.03,91.28,91.6,55537.0,91.95,92.03,91.28,91.6,55537.0
2018-06-06 14:00:00,91.62,92.13,91.62,91.85,43782.0,91.62,92.13,91.62,91.85,43782.0
2018-06-06 14:30:00,91.87,92.02,91.69,91.78,38032.0,91.87,92.02,91.69,91.78,38032.0
2018-06-06 15:00:00,91.79,92.43,91.78,92.39,88257.0,91.79,92.43,91.78,92.39,88257.0
2018-06-06 15:30:00,92.42,92.99,92.26,92.9,151527.0,92.42,92.99,92.26,92.9,151527.0
2018-06-07 09:30:00,92.81,92.83,91.92,91.94,22182.0,92.81,92.83,91.92,91.94,22182.0
2018-06-07 10:00:00,92.0,92.01,89.79,89.84,65546.0,92.0,92.01,89.79,89.84,65546.0
2018-06-07 10:30:00,89.79,89.99,88.92,89.02,79252.0,89.79,89.99,88.92,89.02,79252.0
2018-06-07 11:00:00,88.96,89.31,88.09,88.14,89364.0,88.96,89.31,88.09,88.14,89364.0
2018-06-07 11:30:00,88.2,89.28,87.85,89.14,77588.0,88.2,89.28,87.85,89.14,77588.0
2018-06-07 12:00:00,89.16,89.19,88.42,88.74,25339.0,89.16,89.19,88.42,88.74,25339.0
2018-06-07 12:30:00,88.69,88.71,87.89,87.98,44721.0,88.69,88.71,87.89,87.98,44721.0
2018-06-07 13:00:00,87.98,88.02,85.84,85.94,107200.0,87.98,88.02,85.84,85.94,107200.0
2018-06-07 13:30:00,85.93,86.5,85.4,86.22,227605.0,85.93,86.5,85.4,86.22,227605.0
2018-06-07 14:00:00,86.2,86.8,86.02,86.8,72320.0,86.2,86.8,86.02,86.8,72320.0
2018-06-07 14:30:00,86.85,88.26,86.81,87.34,146922.0,86.85,88.26,86.81,87.34,146922.0
2018-06-07 15:00:00,87.39,87.68,86.71,87.09,122469.0,87.39,87.68,86.71,87.09,122469.0
2018-06-07 15:30:00,87.08,87.25,86.97,87.2,239518.0,87.08,87.25,86.97,87.2,239518.0
2018-06-08 09:30:00,87.15,88.45,86.81,88.22,58729.0,87.15,88.45,86.81,88.22,58729.0
2018-06-08 10:00:00,88.21,88.43,88.04,88.08,31618.0,88.21,88.43,88.04,88.08,31618.0
2018-06-08 10:30:00,88.08,88.1,87.57,87.83,18052.0,88.08,88.1,87.57,87.83,18052.0
2018-06-08 11:00:00,87.82,88.16,87.72,88.02,34602.0,87.82,88.16,87.72,88.02,34602.0
2018-06-08 11:30:00,88.02,88.34,87.95,88.3,49058.0,88.02,88.34,87.95,88.3,49058.0
2018-06-08 12:00:00,88.3,88.59,88.15,88.54,27416.0,88.3,88.59,88.15,88.54,27416.0
2018-06-08 12:30:00,88.56,88.87,88.49,88.87,19566.0,88.56,88.87,88.49,88.87,19566.0
2018-06-08 13:00:00,88.85,89.08,88.85,88.97,22734.0,88.85,89.08,88.85,88.97,22734.0
2018-06-08 13:30:00,88.98,88.99,88.74,88.8,24328.0,88.98,88.99,88.74,88.8,24328.0
2018-06-08 14:00:00,88.8,88.91,88.73,88.83,26091.0,88.8,88.91,88.73,88.83,26091.0
2018-06-08 14:30:00,88.81,88.82,88.54,88.63,24338.0,88.81,88.82,88.54,88.63,24338.0
2018-06-08 15:00:00,88.61,88.93,88.61,88.91,45235.0,88.61,88.93,88.61,88.91,45235.0
2018-06-08 15:30:00,88.91,88.91,88.6,88.6,109757.0,88.91,88.91,88.6,88.6,109757.0
2018-06-11 09:30:00,88.77,89.24,88.75,88.83,16764.0,88.77,89.24,88.75,88.83,16764.0
2018-06-11 10:00:00,89.03,89.05,88.34,88.4,123957.0,89.03,89.05,88.34,88.4,123957.0
2018-06-11 10:30:00,88.4,88.81,88.35,88.6,30865.0,88.4,88.81,88.35,88.6,30865.0
2018-06-11 11:00:00,88.71,88.8,88.43,88.79,16801.0,88.71,88.8,88.43,88.79,16801.0
2018-06-11 11:30:00,88.8,89.31,88.61,89.31,68760.0,88.8,89.31,88.61,89.31,68760.0
2018-06-11 12:00:00,89.31,89.51,89.3,89.48,15564.0,89.31,89.51,89.3,89.48,15564.0
2018-06-11 12:30:00,89.47,89.53,88.97,88.97,21218.0,89.47,89.53,88.97,88.97,21218.0
2018-06-11 13:00:00,88.95,89.3,88.91,89.3,32555.0,88.95,89.3,88.91,89.3,32555.0
2018-06-11 13:30:00,89.3,89.47,89.27,89.47,15612.0,89.3,89.47,89.27,89.47,15612.0
2018-06-11 14:00:00,89.51,89.71,89.45,89.67,18288.0,89.51,89.71,89.45,89.67,18288.0
2018-06-11 14:30:00,89.7,89.83,89.64,89.83,19787.0,89.7,89.83,89.64,89.83,19787.0
2018-06-11 15:00:00,89.85,89.86,89.69,89.79,19407.0,89.85,89.86,89.69,89.79,19407.0
2018-06-11 15:30:00,89.8,89.81,89.52,89.56,96744.0,89.8,89.81,89.52,89.56,96744.0
2018-06-12 09:30:00,89.99,90.98,89.37,90.77,38459.0,89.99,90.98,89.37,90.77,38459.0
2018-06-12 10:00:00,90.7,91.07,90.51,90.86,35276.0,90.7,91.07,90.51,90.86,35276.0
2018-06-12 10:30:00,90.9,91.35,90.88,91.14,27536.0,90.9,91.35,90.88,91.14,27536.0
2018-06-12 11:00:00,91.15,91.66,91.15,91.58,27359.0,91.15,91.66,91.15,91.58,27359.0
2018-06-12 11:30:00,91.61,91.99,91.61,91.76,33316.0,91.61,91.99,91.61,91.76,33316.0
2018-06-12 12:00:00,91.74,91.76,91.42,91.53,25657.0,91.74,91.76,91.42,91.53,25657.0
2018-06-12 12:30:00,91.54,91.8,91.49,91.77,22673.0,91.54,91.8,91.49,91.77,22673.0
2018-06-12 13:00:00,91.76,92.09,91.76,91.92,40235.0,91.76,92.09,91.76,91.92,40235.0
2018-06-12 13:30:00,91.94,92.37,91.79,92.18,57522.0,91.94,92.37,91.79,92.18,57522.0
2018-06-12 14:00:00,92.16,92.24,91.63,91.66,33243.0,92.16,92.24,91.63,91.66,33243.0
2018-06-12 14:30:00,91.64,91.68,91.46,91.47,43332.0,91.64,91.68,91.46,91.47,43332.0
2018-06-12 15:00:00,91.47,92.19,91.45,92.12,53024.0,91.47,92.19,91.45,92.12,53024.0
2018-06-12 15:30:00,92.12,92.38,92.05,92.13,139535.0,92.12,92.38,92.05,92.13,139535.0
2018-06-13 09:30:00,92.57,93.24,92.51,92.76,32365.0,92.57,93.24,92.51,92.76,32365.0
2018-06-13 10:00:00,92.79,92.81,91.99,92.09,18429.0,92.79,92.81,91.99,92.09,18429.0
2018-06-13 10:30:00,92.1,92.75,91.96,92.75,20986.0,92.1,92.75,91.96,92.75,20986.0
2018-06-13 11:00:00,92.76,93.23,92.69,93.16,26517.0,92.76,93.23,92.69,93.16,26517.0
2018-06-13 11:30:00,93.2,93.24,92.58,92.58,50189.0,93.2,93.24,92.58,92.58,50189.0
2018-06-13 12:00:00,92.59,92.59,92.1,92.1,13614.0,92.59,92.59,92.1,92.1,13614.0
2018-06-13 12:30:00,92.13,92.23,92.01,92.11,12120.0,92.13,92.23,92.01,92.11,12120.0
2018-06-13 13:00:00,92.08,92.17,91.98,92.14,15415.0,92.08,92.17,91.98,92.14,15415.0
2018-06-13 13:30:00,92.12,92.26,92.01,92.24,17815.0,92.12,92.26,92.01,92.24,17815.0
2018-06-13 14:00:00,92.22,92.25,91.63,91.78,22926.0,92.22,92.25,91.63,91.78,22926.0
2018-06-13 14:30:00,91.77,92.45,91.65,92.43,32222.0,91.77,92.45,91.65,92.43,32222.0
2018-06-13 15:00:00,92.43,92.64,92.13,92.22,28204.0,92.43,92.64,92.13,92.22,28204.0
2018-06-13 15:30:00,92.26,92.37,91.99,92.22,84965.0,92.26,92.37,91.99,92.22,84965.0
2018-06-14 09:30:00,92.38,93.11,92.33,92.37,25427.0,92.38,93.11,92.33,92.37,25427.0
2018-06-14 10:00:00,92.37,92.96,92.35,92.96,61828.0,92.37,92.96,92.35,92.96,61828.0
2018-06-14 10:30:00,93.0,93.07,92.49,92.49,43402.0,93.0,93.07,92.49,92.49,43402.0
2018-06-14 11:00:00,92.54,92.85,92.42,92.62,81328.0,92.54,92.85,92.42,92.62,81328.0
2018-06-14 11:30:00,92.62,93.26,92.6,92.99,32116.0,92.62,93.26,92.6,92.99,32116.0
2018-06-14 12:00:00,93.04,93.07,92.58,92.64,16100.0,93.04,93.07,92.58,92.64,16100.0
2018-06-14 12:30:00,92.58,92.59,92.22,92.38,23814.0,92.58,92.59,92.22,92.38,23814.0
2018-06-14 13:00:00,92.38,92.94,92.34,92.92,21548.0,92.38,92.94,92.34,92.92,21548.0
2018-06-14 13:30:00,92.91,92.92,92.72,92.72,20218.0,92.91,92.92,92.72,92.72,20218.0
2018-06-14 14:00:00,92.75,92.88,92.74,92.84,16004.0,92.75,92.88,92.74,92.84,16004.0
2018-06-14 14:30:00,92.86,92.87,92.45,92.45,39589.0,92.86,92.87,92.45,92.45,39589.0
2018-06-14 15:00:00,92.46,92.74,92.33,92.59,95832.0,92.46,92.74,92.33,92.59,95832.0
2018-06-14 15:30:00,92.6,92.6,92.23,92.29,109499.0,92.6,92.6,92.23,92.29,109499.0
2018-06-15 09:30:00,91.89,91.89,91.03,91.6,24367.0,91.89,91.89,91.03,91.6,24367.0
2018-06-15 10:00:00,91.59,91.69,91.19,91.48,65863.0,91.59,91.69,91.19,91.48,65863.0
2018-06-15 10:30:00,91.43,91.8,91.35,91.69,62178.0,91.43,91.8,91.35,91.69,62178.0
2018-06-15 11:00:00,91.69,91.83,91.6,91.69,33056.0,91.69,91.83,91.6,91.69,33056.0
2018-06-15 11:30:00,91.68,91.75,91.5,91.6,82944.0,91.68,91.75,91.5,91.6,82944.0
2018-06-15 12:00:00,91.66,91.92,91.62,91.92,35892.0,91.66,91.92,91.62,91.92,35892.0
2018-06-15 12:30:00,91.93,92.47,91.89,92.45,20695.0,91.93,92.47,91.89,92.45,20695.0
2018-06-15 13:00:00,92.42,92.73,92.38,92.64,26056.0,92.42,92.73,92.38,92.64,26056.0
2018-06-15 13:30:00,92.73,92.75,92.48,92.48,20800.0,92.73,92.75,92.48,92.48,20800.0
2018-06-15 14:00:00,92.48,92.48,92.28,92.42,29644.0,92.48,92.48,92.28,92.42,29644.0
2018-06-15 14:30:00,92.41,92.78,92.39,92.54,82855.0,92.41,92.78,92.39,92.54,82855.0
2018-06-15 15:00:00,92.54,92.85,92.49,92.8,75103.0,92.54,92.85,92.49,92.8,75103.0
2018-06-15 15:30:00,92.81,93.21,92.74,93.01,167265.0,92.81,93.21,92.74,93.01,167265.0
2018-06-18 09:30:00,92.29,93.18,92.17,93.0,14085.0,92.29,93.18,92.17,93.0,14085.0
2018-06-18 10:00:00,92.87,93.0,92.74,92.9,36294.0,92.87,93.0,92.74,92.9,36294.0
2018-06-18 10:30:00,92.89,93.93,92.89,93.64,46049.0,92.89,93.93,92.89,93.64,46049.0
2018-06-18 11:00:00,93.59,93.92,92.98,93.6,54000.0,93.59,93.92,92.98,93.6,54000.0
2018-06-18 11:30:00,93.64,93.77,93.47,93.67,24469.0,93.64,93.77,93.47,93.67,24469.0
2018-06-18 12:00:00,93.69,93.88,93.62,93.65,17094.0,93.69,93.88,93.62,93.65,17094.0
2018-06-18 12:30:00,93.64,93.76,93.53,93.73,12588.0,93.64,93.76,93.53,93.73,12588.0
2018-06-18 13:00:00,93.74,93.98,93.73,93.98,46666.0,93.74,93.98,93.73,93.98,46666.0
2018-06-18 13:30:00,93.98,94.13,93.94,94.1,17777.0,93.98,94.13,93.94,94.1,17777.0
2018-06-18 14:00:00,94.07,94.17,94.03,94.1,21746.0,94.07,94.17,94.03,94.1,21746.0
2018-06-18 14:30:00,94.11,94.26,94.02,94.05,13734.0,94.11,94.26,94.02,94.05,13734.0
2018-06-18 15:00:00,94.06,94.45,94.05,94.41,27091.0,94.06,94.45,94.05,94.41,27091.0
2018-06-18 15:30:00,94.42,94.42,94.17,94.2,54464.0,94.42,94.42,94.17,94.2,54464.0
2018-06-19 09:30:00,93.06,93.68,92.45,92.85,32605.0,93.06,93.68,92.45,92.85,32605.0
2018-06-19 10:00:00,92.82,92.86,91.47,91.54,100491.0,92.82,92.86,91.47,91.54,100491.0
2018-06-19 10:30:00,91.54,91.89,91.3,91.76,57542.0,91.54,91.89,91.3,91.76,57542.0
2018-06-19 11:00:00,91.75,92.19,91.67,92.13,35113.0,91.75,92.19,91.67,92.13,35113.0
2018-06-19 11:30:00,92.13,92.35,92.07,92.3,35738.0,92.13,92.35,92.07,92.3,35738.0
2018-06-19 12:00:00,92.29,92.64,92.19,92.64,26060.0,92.29,92.64,92.19,92.64,26060.0
2018-06-19 12:30:00,92.68,92.68,92.38,92.6,20375.0,92.68,92.68,92.38,92.6,20375.0
2018-06-19 13:00:00,92.6,92.96,92.58,92.91,23977.0,92.6,92.96,92.58,92.91,23977.0
2018-06-19 13:30:00,92.89,93.11,92.85,92.98,21413.0,92.89,93.11,92.85,92.98,21413.0
2018-06-19 14:00:00,92.95,93.26,92.92,93.26,25797.0,92.95,93.26,92.92,93.26,25797.0
2018-06-19 14:30:00,93.19,93.55,93.19,93.38,32209.0,93.19,93.55,93.19,93.38,32209.0
2018-06-19 15:00:00,93.37,93.44,93.21,93.25,32924.0,93.37,93.44,93.21,93.25,32924.0
2018-06-19 15:30:00,93.29,93.69,93.27,93.5,107715.0,93.29,93.69,93.27,93.5,107715.0
2018-06-20 09:30:00,93.1,94.22,92.85,94.22,58893.0,93.1,94.22,92.85,94.22,58893.0
2018-06-20 10:00:00,94.24,94.44,93.56,93.6,23792.0,94.24,94.44,93.56,93.6,23792.0
2018-06-20 10:30:00,93.58,94.17,93.5,93.99,17163.0,93.58,94.17,93.5,93.99,17163.0
2018-06-20 11:00:00,93.97,94.0,93.58,93.68,21284.0,93.97,94.0,93.58,93.68,21284.0
2018-06-20 11:30:00,93.7,93.98,93.66,93.85,19643.0,93.7,93.98,93.66,93.85,19643.0
2018-06-20 12:00:00,93.9,94.13,93.88,94.03,20491.0,93.9,94.13,93.88,94.03,20491.0
2018-06-20 12:30:00,94.05,94.23,94.02,94.09,15593.0,94.05,94.23,94.02,94.09,15593.0
2018-06-20 13:00:00,94.06,94.12,93.92,93.92,18042.0,94.06,94.12,93.92,93.92,18042.0
2018-06-20 13:30:00,93.94,94.22,93.94,94.18,22581.0,93.94,94.22,93.94,94.18,22581.0
2018-06-20 14:00:00,94.17,94.33,94.11,94.28,28179.0,94.17,94.33,94.11,94.28,28179.0
2018-06-20 14:30:00,94.29,94.34,94.17,94.25,32583.0,94.29,94.34,94.17,94.25,32583.0
2018-06-20 15:00:00,94.24,94.3,94.03,94.07,43342.0,94.24,94.3,94.03,94.07,43342.0
2018-06-20 15:30:00,94.07,94.13,93.83,93.89,77390.0,94.07,94.13,93.83,93.89,77390.0
2018-06-21 09:30:00,93.9,94.25,93.49,93.49,13137.0,93.9,94.25,93.49,93.49,13137.0
2018-06-21 10:00:00,93.12,93.24,91.88,92.41,17379.0,93.12,93.24,91.88,92.41,17379.0
2018-06-21 10:30:00,92.4,92.79,92.06,92.68,14111.0,92.4,92.79,92.06,92.68,14111.0
2018-06-21 11:00:00,92.59,92.99,92.58,92.7,12564.0,92.59,92.99,92.58,92.7,12564.0
2018-06-21 11:30:00,92.71,93.0,92.7,92.72,14807.0,92.71,93.0,92.7,92.72,14807.0
2018-06-21 12:00:00,92.73,92.78,92.36,92.36,11020.0,92.73,92.78,92.36,92.36,11020.0
2018-06-21 12:30:00,92.36,92.36,92.09,92.14,10295.0,92.36,92.36,92.09,92.14,10295.0
2018-06-21 13:00:00,92.09,92.1,91.95,92.04,11018.0,92.09,92.1,91.95,92.04,11018.0
2018-06-21 13:30:00,92.0,92.01,91.76,91.83,12383.0,92.0,92.01,91.76,91.83,12383.0
2018-06-21 14:00:00,91.83,91.93,91.68,91.71,18386.0,91.83,91.93,91.68,91.71,18386.0
2018-06-21 14:30:00,91.74,91.81,91.6,91.62,41392.0,91.74,91.81,91.6,91.62,41392.0
2018-06-21 15:00:00,91.63,91.77,91.52,91.53,55449.0,91.63,91.77,91.52,91.53,55449.0
2018-06-21 15:30:00,91.54,91.63,91.39,91.61,90913.0,91.54,91.63,91.39,91.61,90913.0
2018-06-22 09:30:00,91.7,91.7,89.57,90.09,24342.0,91.7,91.7,89.57,90.09,24342.0
2018-06-22 10:00:00,90.11,90.75,90.01,90.48,39397.0,90.11,90.75,90.01,90.48,39397.0
2018-06-22 10:30:00,90.48,90.75,90.3,90.73,38519.0,90.48,90.75,90.3,90.73,38519.0
2018-06-22 11:00:00,90.75,90.86,90.49,90.54,12894.0,90.75,90.86,90.49,90.54,12894.0
2018-06-22 11:30:00,90.53,90.7,90.4,90.65,14874.0,90.53,90.7,90.4,90.65,14874.0
2018-06-22 12:00:00,90.7,90.86,90.55,90.85,23519.0,90.7,90.86,90.55,90.85,23519.0
2018-06-22 12:30:00,90.81,91.04,90.81,91.04,18007.0,90.81,91.04,90.81,91.04,18007.0
2018-06-22 13:00:00,91.01,91.28,91.01,91.28,12679.0,91.01,91.28,91.01,91.28,12679.0
2018-06-22 13:30:00,91.25,91.64,91.23,91.48,37555.0,91.25,91.64,91.23,91.48,37555.0
2018-06-22 14:00:00,91.49,91.65,91.22,91.22,39273.0,91.49,91.65,91.22,91.22,39273.0
2018-06-22 14:30:00,91.22,91.58,91.17,91.53,17615.0,91.22,91.58,91.17,91.53,17615.0
2018-06-22 15:00:00,91.53,91.53,91.29,91.47,30146.0,91.53,91.53,91.29,91.47,30146.0
2018-06-22 15:30:00,91.44,91.66,91.36,91.38,108212.0,91.44,91.66,91.36,91.38,108212.0
2018-06-25 09:30:00,90.77,90.77,89.08,89.43,55888.0,90.77,90.77,89.08,89.43,55888.0
2018-06-25 10:00:00,89.48,89.62,88.48,88.84,27000.0,89.48,89.62,88.48,88.84,27000.0
2018-06-25 10:30:00,88.83,89.67,88.62,89.03,71852.0,88.83,89.67,88.62,89.03,71852.0
2018-06-25 11:00:00,89.0,89.2,88.8,89.0,63364.0,89.0,89.2,88.8,89.0,63364.0
2018-06-25 11:30:00,89.01,89.04,88.44,88.59,32621.0,89.01,89.04,88.44,88.59,32621.0
2018-06-25 12:00:00,88.45,88.56,87.79,88.13,21055.0,88.45,88.56,87.79,88.13,21055.0
2018-06-25 12:30:00,88.1,88.39,87.96,88.39,13162.0,88.1,88.39,87.96,88.39,13162.0
2018-06-25 13:00:00,88.41,88.76,88.26,88.57,32428.0,88.41,88.76,88.26,88.57,32428.0
2018-06-25 13:30:00,88.61,89.48,88.61,89.18,38068.0,88.61,89.48,88.61,89.18,38068.0
2018-06-25 14:00:00,89.16,89.34,89.01,89.19,13357.0,89.16,89.34,89.01,89.19,13357.0
2018-06-25 14:30:00,89.14,89.24,88.71,88.86,35427.0,89.14,89.24,88.71,88.86,35427.0
2018-06-25 15:00:00,88.82,89.02,88.68,88.85,36071.0,88.82,89.02,88.68,88.85,36071.0
2018-06-25 15:30:00,88.83,89.26,88.68,89.07,73351.0,88.83,89.26,88.68,89.07,73351.0
2018-06-26 09:30:00,89.54,90.37,89.17,89.69,15555.0,89.54,90.37,89.17,89.69,15555.0
2018-06-26 10:00:00,89.82,90.25,89.77,89.86,15151.0,89.82,90.25,89.77,89.86,15151.0
2018-06-26 10:30:00,89.79,90.18,89.65,89.8,24786.0,89.79,90.18,89.65,89.8,24786.0
2018-06-26 11:00:00,89.7,89.99,89.51,89.54,21234.0,89.7,89.99,89.51,89.54,21234.0
2018-06-26 11:30:00,89.52,89.88,89.45,89.79,25736.0,89.52,89.88,89.45,89.79,25736.0
2018-06-26 12:00:00,89.79,89.9,89.69,89.71,24472.0,89.79,89.9,89.69,89.71,24472.0
2018-06-26 12:30:00,89.72,90.29,89.72,90.23,18812.0,89.72,90.29,89.72,90.23,18812.0
2018-06-26 13:00:00,90.2,90.6,90.17,90.51,10047.0,90.2,90.6,90.17,90.51,10047.0
2018-06-26 13:30:00,90.51,90.6,90.44,90.47,16144.0,90.51,90.6,90.44,90.47,16144.0
2018-06-26 14:00:00,90.49,90.51,90.27,90.28,7742.0,90.49,90.51,90.27,90.28,7742.0
2018-06-26 14:30:00,90.28,90.63,90.25,90.52,20189.0,90.28,90.63,90.25,90.52,20189.0
2018-06-26 15:00:00,90.48,90.5,90.02,90.15,49393.0,90.48,90.5,90.02,90.15,49393.0
2018-06-26 15:30:00,90.16,90.52,90.14,90.14,77617.0,90.16,90.52,90.14,90.14,77617.0
2018-06-27 09:30:00,90.51,90.87,89.52,89.52,288269.0,90.51,90.87,89.52,89.52,288269.0
2018-06-27 10:00:00,89.52,90.09,89.49,90.05,17552.0,89.52,90.09,89.49,90.05,17552.0
2018-06-27 10:30:00,90.13,90.54,90.06,90.37,29890.0,90.13,90.54,90.06,90.37,29890.0
2018-06-27 11:00:00,90.32,90.4,89.93,90.11,52346.0,90.32,90.4,89.93,90.11,52346.0
2018-06-27 11:30:00,90.1,90.43,90.04,90.42,25307.0,90.1,90.43,90.04,90.42,25307.0
2018-06-27 12:00:00,90.38,90.67,90.29,90.53,130441.0,90.38,90.67,90.29,90.53,130441.0
2018-06-27 12:30:00,90.51,90.61,89.68,89.69,161361.0,90.51,90.61,89.68,89.69,161361.0
2018-06-27 13:00:00,89.71,89.71,88.77,89.09,61921.0,89.71,89.71,88.77,89.09,61921.0
2018-06-27 13:30:00,89.07,89.16,88.62,88.78,29406.0,89.07,89.16,88.62,88.78,29406.0
2018-06-27 14:00:00,88.73,89.05,88.72,88.76,52233.0,88.73,89.05,88.72,88.76,52233.0
2018-06-27 14:30:00,88.7,88.79,88.33,88.42,30690.0,88.7,88.79,88.33,88.42,30690.0
2018-06-27 15:00:00,88.49,88.81,88.14,88.73,38487.0,88.49,88.81,88.14,88.73,38487.0
2018-06-27 15:30:00,88.76,88.82,88.16,88.22,67672.0,88.76,88.82,88.16,88.22,67672.0
2018-06-28 09:30:00,87.81,88.56,86.46,86.74,241794.0,87.81,88.56,86.46,86.74,241794.0
2018-06-28 10:00:00,86.75,87.29,86.48,87.25,37154.0,86.75,87.29,86.48,87.25,37154.0
2018-06-28 10:30:00,87.25,87.81,87.02,87.68,86077.0,87.25,87.81,87.02,87.68,86077.0
2018-06-28 11:00:00,87.7,87.8,87.43,87.61,31329.0,87.7,87.8,87.43,87.61,31329.0
2018-06-28 11:30:00,87.67,87.8,87.48,87.62,14325.0,87.67,87.8,87.48,87.62,14325.0
2018-06-28 12:00:00,87.57,87.68,87.21,87.25,16847.0,87.57,87.68,87.21,87.25,16847.0
2018-06-28 12:30:00,87.25,87.44,87.03,87.38,32309.0,87.25,87.44,87.03,87.38,32309.0
2018-06-28 13:00:00,87.39,87.91,87.28,87.88,40466.0,87.39,87.91,87.28,87.88,40466.0
2018-06-28 13:30:00,87.91,88.1,87.82,87.9,48000.0,87.91,88.1,87.82,87.9,48000.0
2018-06-28 14:00:00,87.9,88.52,87.9,88.41,151011.0,87.9,88.52,87.9,88.41,151011.0
2018-06-28 14:30:00,88.43,88.68,88.39,88.68,20318.0,88.43,88.68,88.39,88.68,20318.0
2018-06-28 15:00:00,88.7,88.74,88.42,88.42,58842.0,88.7,88.74,88.42,88.42,58842.0
2018-06-28 15:30:00,88.44,88.48,87.98,88.21,296345.0,88.44,88.48,87.98,88.21,296345.0
2018-06-29 09:30:00,88.86,89.23,88.47,89.23,25315.0,88.86,89.23,88.47,89.23,25315.0
2018-06-29 10:00:00,89.33,89.65,88.97,89.28,26523.0,89.33,89.65,88.97,89.28,26523.0
2018-06-29 10:30:00,89.23,89.58,89.21,89.47,36262.0,89.23,89.58,89.21,89.47,36262.0
2018-06-29 11:00:00,89.41,89.43,89.1,89.11,22585.0,89.41,89.43,89.1,89.11,22585.0
2018-06-29 11:30:00,89.13,89.2,88.71,88.88,18443.0,89.13,89.2,88.71,88.88,18443.0
2018-06-29 12:00:00,88.95,89.03,88.87,88.98,12987.0,88.95,89.03,88.87,88.98,12987.0
2018-06-29 12:30:00,89.0,89.19,88.93,89.07,15898.0,89.0,89.19,88.93,89.07,15898.0
2018-06-29 13:00:00,89.1,89.16,88.99,89.11,15172.0,89.1,89.16,88.99,89.11,15172.0
2018-06-29 13:30:00,89.11,89.29,89.1,89.2,46793.0,89.11,89.29,89.1,89.2,46793.0
2018-06-29 14:00:00,89.19,89.3,89.03,89.19,33508.0,89.19,89.3,89.03,89.19,33508.0
2018-06-29 14:30:00,89.19,89.21,89.02,89.07,14779.0,89.19,89.21,89.02,89.07,14779.0
2018-06-29 15:00:00,89.08,89.2,88.98,88.98,20882.0,89.08,89.2,88.98,88.98,20882.0
2018-06-29 15:30:00,88.99,89.06,88.74,88.8,74905.0,88.99,89.06,88.74,88.8,74905.0
2018-07-02 09:30:00,88.17,88.8,87.19,87.6,36585.0,88.17,88.8,87.19,87.6,36585.0
2018-07-02 10:00:00,87.63,88.15,87.42,88.07,39576.0,87.63,88.15,87.42,88.07,39576.0
2018-07-02 10:30:00,88.22,88.31,87.86,88.03,51469.0,88.22,88.31,87.86,88.03,51469.0
2018-07-02 11:00:00,88.06,88.24,87.9,88.12,24801.0,88.06,88.24,87.9,88.12,24801.0
2018-07-02 11:30:00,88.09,88.22,87.93,88.13,46816.0,88.09,88.22,87.93,88.13,46816.0
2018-07-02 12:00:00,88.16,88.34,88.03,88.34,39293.0,88.16,88.34,88.03,88.34,39293.0
2018-07-02 12:30:00,88.31,88.82,88.21,88.72,66028.0,88.31,88.82,88.21,88.72,66028.0
2018-07-02 13:00:00,88.71,88.71,88.33,88.36,21938.0,88.71,88.71,88.33,88.36,21938.0
2018-07-02 13:30:00,88.38,89.04,88.3,88.94,26464.0,88.38,89.04,88.3,88.94,26464.0
2018-07-02 14:00:00,88.91,89.02,88.79,88.92,25541.0,88.91,89.02,88.79,88.92,25541.0
2018-07-02 14:30:00,88.95,89.02,88.75,88.77,14065.0,88.95,89.02,88.75,88.77,14065.0
2018-07-02 15:00:00,88.77,89.11,88.69,89.08,19386.0,88.77,89.11,88.69,89.08,19386.0
2018-07-02 15:30:00,89.05,89.25,88.8,89.2,64796.0,89.05,89.25,88.8,89.2,64796.0
2018-07-03 09:30:00,89.62,89.69,88.77,89.27,9801.0,89.62,89.69,88.77,89.27,9801.0
2018-07-03 10:00:00,89.27,89.71,89.08,89.61,18923.0,89.27,89.71,89.08,89.61,18923.0
2018-07-03 10:30:00,89.76,89.89,89.42,89.5,16234.0,89.76,89.89,89.42,89.5,16234.0
2018-07-03 11:00:00,89.48,89.74,89.38,89.67,28912.0,89.48,89.74,89.38,89.67,28912.0
2018-07-03 11:30:00,89.67,89.86,89.44,89.53,69463.0,89.67,89.86,89.44,89.53,69463.0
2018-07-03 12:00:00,89.53,89.59,89.24,89.41,17835.0,89.53,89.59,89.24,89.41,17835.0
2018-07-03 12:30:00,89.46,89.47,89.18,89.31,71261.0,89.46,89.47,89.18,89.31,71261.0
2018-07-05 09:30:00,89.75,90.5,89.69,90.12,23252.0,89.75,90.5,89.69,90.12,23252.0
2018-07-05 10:00:00,89.94,90.49,89.94,90.25,16944.0,89.94,90.49,89.94,90.25,16944.0
2018-07-05 10:30:00,90.22,90.46,89.99,90.46,14229.0,90.22,90.46,89.99,90.46,14229.0
2018-07-05 11:00:00,90.4,90.49,90.16,90.45,13024.0,90.4,90.49,90.16,90.45,13024.0
2018-07-05 11:30:00,90.45,90.5,90.12,90.12,14292.0,90.45,90.5,90.12,90.12,14292.0
2018-07-05 12:00:00,90.09,90.09,89.82,89.9,23260.0,90.09,90.09,89.82,89.9,23260.0
2018-07-05 12:30:00,89.93,90.06,89.76,89.91,20756.0,89.93,90.06,89.76,89.91,20756.0
2018-07-05 13:00:00,89.92,90.03,89.84,89.96,18998.0,89.92,90.03,89.84,89.96,18998.0
2018-07-05 13:30:00,89.98,90.05,89.89,90.0,25544.0,89.98,90.05,89.89,90.0,25544.0
2018-07-05 14:00:00,90.03,90.34,90.03,90.34,18386.0,90.03,90.34,90.03,90.34,18386.0
2018-07-05 14:30:00,90.32,90.39,90.12,90.34,20342.0,90.32,90.39,90.12,90.34,20342.0
2018-07-05 15:00:00,90.34,90.47,90.2,90.26,33595.0,90.34,90.47,90.2,90.26,33595.0
2018-07-05 15:30:00,90.23,90.62,90.13,90.57,60833.0,90.23,90.62,90.13,90.57,60833.0
2018-07-06 09:30:00,90.93,91.98,90.61,91.74,33372.0,90.93,91.98,90.61,91.74,33372.0
2018-07-06 10:00:00,91.73,91.79,91.56,91.73,10247.0,91.73,91.79,91.56,91.73,10247.0
2018-07-06 10:30:00,91.77,92.38,91.57,92.36,29676.0,91.77,92.38,91.57,92.36,29676.0
2018-07-06 11:00:00,92.33,92.38,92.03,92.16,19969.0,92.33,92.38,92.03,92.16,19969.0
2018-07-06 11:30:00,92.16,92.83,92.1,92.58,23113.0,92.16,92.83,92.1,92.58,23113.0
2018-07-06 12:00:00,92.58,92.91,92.48,92.88,17532.0,92.58,92.91,92.48,92.88,17532.0
2018-07-06 12:30:00,92.91,93.08,92.66,92.73,17405.0,92.91,93.08,92.66,92.73,17405.0
2018-07-06 13:00:00,92.75,93.05,92.71,92.81,13625.0,92.75,93.05,92.71,92.81,13625.0
2018-07-06 13:30:00,92.84,93.02,92.79,92.81,22457.0,92.84,93.02,92.79,92.81,22457.0
2018-07-06 14:00:00,92.8,92.85,92.72,92.77,13539.0,92.8,92.85,92.72,92.77,13539.0
2018-07-06 14:30:00,92.78,92.84,92.73,92.74,16725.0,92.78,92.84,92.73,92.74,16725.0
2018-07-06 15:00:00,92.76,92.8,92.61,92.62,46445.0,92.76,92.8,92.61,92.62,46445.0
2018-07-06 15:30:00,92.61,92.7,92.37,92.58,99663.0,92.61,92.7,92.37,92.58,99663.0
2018-07-09 09:30:00,93.03,94.29,93.03,93.42,42953.0,93.03,94.29,93.03,93.42,42953.0
2018-07-09 10:00:00,93.26,93.39,92.56,92.83,61635.0,93.26,93.39,92.56,92.83,61635.0
2018-07-09 10:30:00,92.82,93.15,92.79,93.14,24147.0,92.82,93.15,92.79,93.14,24147.0
2018-07-09 11:00:00,93.09,93.33,93.08,93.15,52558.0,93.09,93.33,93.08,93.15,52558.0
2018-07-09 11:30:00,93.1,93.19,92.96,93.15,15400.0,93.1,93.19,92.96,93.15,15400.0
2018-07-09 12:00:00,93.14,93.16,93.0,93.04,12699.0,93.14,93.16,93.0,93.04,12699.0
2018-07-09 12:30:00,93.0,93.11,92.99,93.11,8984.0,93.0,93.11,92.99,93.11,8984.0
2018-07-09 13:00:00,93.15,93.31,93.06,93.31,13248.0,93.15,93.31,93.06,93.31,13248.0
2018-07-09 13:30:00,93.27,93.47,93.27,93.46,17294.0,93.27,93.47,93.27,93.46,17294.0
2018-07-09 14:00:00,93.47,93.47,93.34,93.47,9615.0,93.47,93.47,93.34,93.47,9615.0
2018-07-09 14:30:00,93.46,93.63,93.46,93.58,11396.0,93.46,93.63,93.46,93.58,11396.0
2018-07-09 15:00:00,93.59,93.59,93.34,93.43,19766.0,93.59,93.59,93.34,93.43,19766.0
2018-07-09 15:30:00,93.42,93.71,93.42,93.67,56972.0,93.42,93.71,93.42,93.67,56972.0
2018-07-10 09:30:00,93.78,93.99,93.42,93.46,24412.0,93.78,93.99,93.42,93.46,24412.0
2018-07-10 10:00:00,93.52,93.54,92.98,93.34,11303.0,93.52,93.54,92.98,93.34,11303.0
2018-07-10 10:30:00,93.36,93.45,93.25,93.28,12898.0,93.36,93.45,93.25,93.28,12898.0
2018-07-10 11:00:00,93.25,93.3,92.87,93.08,12681.0,93.25,93.3,92.87,93.08,12681.0
2018-07-10 11:30:00,93.08,93.3,93.06,93.14,14655.0,93.08,93.3,93.06,93.14,14655.0
2018-07-10 12:00:00,93.13,93.15,92.91,92.96,18487.0,93.13,93.15,92.91,92.96,18487.0
2018-07-10 12:30:00,92.96,93.17,92.92,93.0,12024.0,92.96,93.17,92.92,93.0,12024.0
2018-07-10 13:00:00,92.97,93.01,92.82,92.82,16982.0,92.97,93.01,92.82,92.82,16982.0
2018-07-10 13:30:00,92.82,92.82,92.44,92.67,7139.0,92.82,92.82,92.44,92.67,7139.0
2018-07-10 14:00:00,92.67,92.91,92.59,92.74,12481.0,92.67,92.91,92.59,92.74,12481.0
2018-07-10 14:30:00,92.74,92.78,92.52,92.68,12223.0,92.74,92.78,92.52,92.68,12223.0
2018-07-10 15:00:00,92.64,92.78,92.56,92.63,21917.0,92.64,92.78,92.56,92.63,21917.0
2018-07-10 15:30:00,92.61,92.75,92.48,92.55,59076.0,92.61,92.75,92.48,92.55,59076.0
2018-07-11 09:30:00,91.81,92.88,91.16,92.52,38284.0,91.81,92.88,91.16,92.52,38284.0
2018-07-11 10:00:00,92.64,92.88,92.51,92.73,104246.0,92.64,92.88,92.51,92.73,104246.0
2018-07-11 10:30:00,92.75,92.82,92.6,92.67,77932.0,92.75,92.82,92.6,92.67,77932.0
2018-07-11 11:00:00,92.7,92.74,92.27,92.28,33806.0,92.7,92.74,92.27,92.28,33806.0
2018-07-11 11:30:00,92.21,92.73,92.19,92.67,11813.0,92.21,92.73,92.19,92.67,11813.0
2018-07-11 12:00:00,92.68,92.7,92.39,92.57,21627.0,92.68,92.7,92.39,92.57,21627.0
2018-07-11 12:30:00,92.61,92.77,92.52,92.53,23996.0,92.61,92.77,92.52,92.53,23996.0
2018-07-11 13:00:00,92.52,92.76,92.46,92.76,11100.0,92.52,92.76,92.46,92.76,11100.0
2018-07-11 13:30:00,92.74,92.9,92.74,92.84,10542.0,92.74,92.9,92.74,92.84,10542.0
2018-07-11 14:00:00,92.83,92.92,92.61,92.87,14220.0,92.83,92.92,92.61,92.87,14220.0
2018-07-11 14:30:00,92.9,93.09,92.84,93.04,13547.0,92.9,93.09,92.84,93.04,13547.0
2018-07-11 15:00:00,93.0,93.1,92.96,93.02,13166.0,93.0,93.1,92.96,93.02,13166.0
2018-07-11 15:30:00,93.04,93.27,93.04,93.1,54604.0,93.04,93.27,93.04,93.1,54604.0
2018-07-12 09:30:00,93.86,94.88,93.49,94.83,19568.0,93.86,94.88,93.49,94.83,19568.0
2018-07-12 10:00:00,94.83,95.36,94.82,94.95,45098.0,94.83,95.36,94.82,94.95,45098.0
2018-07-12 10:30:00,95.15,95.33,94.86,95.05,67672.0,95.15,95.33,94.86,95.05,67672.0
2018-07-12 11:00:00,95.01,95.25,95.01,95.09,35823.0,95.01,95.25,95.01,95.09,35823.0
2018-07-12 11:30:00,95.14,95.37,94.91,95.3,44416.0,95.14,95.37,94.91,95.3,44416.0
2018-07-12 12:00:00,95.29,95.55,95.22,95.39,49704.0,95.29,95.55,95.22,95.39,49704.0
2018-07-12 12:30:00,95.4,95.42,95.2,95.25,34571.0,95.4,95.42,95.2,95.25,34571.0
2018-07-12 13:00:00,95.23,95.4,95.18,95.35,14483.0,95.23,95.4,95.18,95.35,14483.0
2018-07-12 13:30:00,95.37,95.42,95.17,95.2,32622.0,95.37,95.42,95.17,95.2,32622.0
2018-07-12 14:00:00,95.21,95.38,95.21,95.3,29860.0,95.21,95.38,95.21,95.3,29860.0
2018-07-12 14:30:00,95.35,95.45,95.3,95.38,28862.0,95.35,95.45,95.3,95.38,28862.0
2018-07-12 15:00:00,95.37,95.41,95.15,95.2,58121.0,95.37,95.41,95.15,95.2,58121.0
2018-07-12 15:30:00,95.22,95.28,95.07,95.18,234934.0,95.22,95.28,95.07,95.18,234934.0
2018-07-13 09:30:00,95.47,95.88,94.44,94.68,35216.0,95.47,95.88,94.44,94.68,35216.0
2018-07-13 10:00:00,94.8,95.05,94.65,94.94,26362.0,94.8,95.05,94.65,94.94,26362.0
2018-07-13 10:30:00,94.96,95.06,94.85,95.03,39884.0,94.96,95.06,94.85,95.03,39884.0
2018-07-13 11:00:00,94.98,95.26,94.97,95.17,37896.0,94.98,95.26,94.97,95.17,37896.0
2018-07-13 11:30:00,95.2,95.32,94.97,95.05,14098.0,95.2,95.32,94.97,95.05,14098.0
2018-07-13 12:00:00,95.02,95.21,95.02,95.17,4732.0,95.02,95.21,95.02,95.17,4732.0
2018-07-13 12:30:00,95.11,95.28,95.1,95.12,11070.0,95.11,95.28,95.1,95.12,11070.0
2018-07-13 13:00:00,95.13,95.19,94.89,94.96,6028.0,95.13,95.19,94.89,94.96,6028.0
2018-07-13 13:30:00,94.96,95.08,94.79,95.0,6800.0,94.96,95.08,94.79,95.0,6800.0
2018-07-13 14:00:00,94.95,95.05,94.9,95.05,8044.0,94.95,95.05,94.9,95.05,8044.0
2018-07-13 14:30:00,95.08,95.12,94.95,95.12,37609.0,95.08,95.12,94.95,95.12,37609.0
2018-07-13 15:00:00,95.1,95.19,95.05,95.1,28626.0,95.1,95.19,95.05,95.1,28626.0
2018-07-13 15:30:00,95.11,95.26,95.06,95.26,55194.0,95.11,95.26,95.06,95.26,55194.0
2018-07-16 09:30:00,95.28,95.63,95.19,95.23,13257.0,95.28,95.63,95.19,95.23,13257.0
2018-07-16 10:00:00,95.33,95.42,95.11,95.31,14140.0,95.33,95.42,95.11,95.31,14140.0
2018-07-16 10:30:00,95.33,95.61,95.09,95.09,16691.0,95.33,95.61,95.09,95.09,16691.0
2018-07-16 11:00:00,95.04,95.12,94.68,94.68,7549.0,95.04,95.12,94.68,94.68,7549.0
2018-07-16 11:30:00,94.74,94.89,94.55,94.79,22788.0,94.74,94.89,94.55,94.79,22788.0
2018-07-16 12:00:00,94.81,94.84,94.62,94.76,10107.0,94.81,94.84,94.62,94.76,10107.0
2018-07-16 12:30:00,94.74,94.74,94.42,94.69,5184.0,94.74,94.74,94.42,94.69,5184.0
2018-07-16 13:00:00,94.64,94.75,94.56,94.62,9303.0,94.64,94.75,94.56,94.62,9303.0
2018-07-16 13:30:00,94.63,94.67,94.42,94.45,14811.0,94.63,94.67,94.42,94.45,14811.0
2018-07-16 14:00:00,94.5,94.51,94.37,94.41,6220.0,94.5,94.51,94.37,94.41,6220.0
2018-07-16 14:30:00,94.4,94.44,94.13,94.14,26261.0,94.4,94.44,94.13,94.14,26261.0
2018-07-16 15:00:00,94.17,94.29,94.13,94.26,13589.0,94.17,94.29,94.13,94.26,13589.0
2018-07-16 15:30:00,94.28,94.38,94.09,94.26,97297.0,94.28,94.38,94.09,94.26,97297.0
2018-07-17 09:30:00,93.57,94.32,93.57,94.02,9338.0,93.57,94.32,93.57,94.02,9338.0
2018-07-17 10:00:00,94.17,94.39,94.05,94.23,28283.0,94.17,94.39,94.05,94.23,28283.0
2018-07-17 10:30:00,94.25,94.39,94.09,94.14,5402.0,94.25,94.39,94.09,94.14,5402.0
2018-07-17 11:00:00,94.17,94.38,94.09,94.29,5795.0,94.17,94.38,94.09,94.29,5795.0
2018-07-17 11:30:00,94.3,94.44,94.26,94.26,19113.0,94.3,94.44,94.26,94.26,19113.0
2018-07-17 12:00:00,94.29,94.38,94.19,94.26,23097.0,94.29,94.38,94.19,94.26,23097.0
2018-07-17 12:30:00,94.26,94.38,94.15,94.24,48745.0,94.26,94.38,94.15,94.24,48745.0
2018-07-17 13:00:00,94.3,94.5,94.21,94.31,91725.0,94.3,94.5,94.21,94.31,91725.0
2018-07-17 13:30:00,94.3,94.88,94.29,94.77,32413.0,94.3,94.88,94.29,94.77,32413.0
2018-07-17 14:00:00,94.76,94.79,94.63,94.68,15176.0,94.76,94.79,94.63,94.68,15176.0
2018-07-17 14:30:00,94.71,94.81,94.49,94.5,27021.0,94.71,94.81,94.49,94.5,27021.0
2018-07-17 15:00:00,94.5,94.5,94.31,94.47,78551.0,94.5,94.5,94.31,94.47,78551.0
2018-07-17 15:30:00,94.44,94.46,94.27,94.36,87423.0,94.44,94.46,94.27,94.36,87423.0
2018-07-18 09:30:00,94.51,94.62,93.91,94.26,9563.0,94.51,94.62,93.91,94.26,9563.0
2018-07-18 10:00:00,94.45,94.45,93.92,94.15,6090.0,94.45,94.45,93.92,94.15,6090.0
2018-07-18 10:30:00,94.02,94.28,93.89,94.03,12159.0,94.02,94.28,93.89,94.03,12159.0
2018-07-18 11:00:00,94.07,94.15,93.96,94.0,19116.0,94.07,94.15,93.96,94.0,19116.0
2018-07-18 11:30:00,94.06,94.16,93.9,94.09,14700.0,94.06,94.16,93.9,94.09,14700.0
2018-07-18 12:00:00,94.09,94.3,94.08,94.28,6382.0,94.09,94.3,94.08,94.28,6382.0
2018-07-18 12:30:00,94.36,94.46,94.3,94.37,6621.0,94.36,94.46,94.3,94.37,6621.0
2018-07-18 13:00:00,94.42,94.47,94.3,94.3,8680.0,94.42,94.47,94.3,94.3,8680.0
2018-07-18 13:30:00,94.28,94.36,94.24,94.34,19351.0,94.28,94.36,94.24,94.34,19351.0
2018-07-18 14:00:00,94.33,94.52,94.3,94.52,19260.0,94.33,94.52,94.3,94.52,19260.0
2018-07-18 14:30:00,94.58,94.63,94.48,94.57,14723.0,94.58,94.63,94.48,94.57,14723.0
2018-07-18 15:00:00,94.63,94.63,94.47,94.52,22433.0,94.63,94.63,94.47,94.52,22433.0
2018-07-18 15:30:00,94.53,94.63,94.46,94.5,54454.0,94.53,94.63,94.46,94.5,54454.0
2018-07-19 09:30:00,94.11,94.72,94.09,94.33,14214.0,94.11,94.72,94.09,94.33,14214.0
2018-07-19 10:00:00,94.6,94.72,94.44,94.65,8056.0,94.6,94.72,94.44,94.65,8056.0
2018-07-19 10:30:00,94.57,94.76,94.47,94.64,17494.0,94.57,94.76,94.47,94.64,17494.0
2018-07-19 11:00:00,94.65,94.74,94.51,94.59,19670.0,94.65,94.74,94.51,94.59,19670.0
2018-07-19 11:30:00,94.56,94.91,94.41,94.81,44392.0,94.56,94.91,94.41,94.81,44392.0
2018-07-19 12:00:00,94.84,94.84,94.5,94.56,6725.0,94.84,94.84,94.5,94.56,6725.0
2018-07-19 12:30:00,94.56,94.64,94.39,94.56,9755.0,94.56,94.64,94.39,94.56,9755.0
2018-07-19 13:00:00,94.56,94.67,94.54,94.55,8810.0,94.56,94.67,94.54,94.55,8810.0
2018-07-19 13:30:00,94.48,94.72,94.48,94.64,22594.0,94.48,94.72,94.48,94.64,22594.0
2018-07-19 14:00:00,94.67,94.76,94.55,94.6,10560.0,94.67,94.76,94.55,94.6,10560.0
2018-07-19 14:30:00,94.55,94.64,94.47,94.58,7817.0,94.55,94.64,94.47,94.58,7817.0
2018-07-19 15:00:00,94.57,94.58,94.43,94.55,13486.0,94.57,94.58,94.43,94.55,13486.0
2018-07-19 15:30:00,94.55,94.61,94.46,94.58,55167.0,94.55,94.61,94.46,94.58,55167.0
2018-07-20 09:30:00,94.61,94.88,94.39,94.39,7970.0,94.61,94.88,94.39,94.39,7970.0
2018-07-20 10:00:00,94.46,94.65,94.43,94.53,13889.0,94.46,94.65,94.43,94.53,13889.0
2018-07-20 10:30:00,94.56,94.62,94.36,94.48,8399.0,94.56,94.62,94.36,94.48,8399.0
2018-07-20 11:00:00,94.5,94.68,94.43,94.54,16354.0,94.5,94.68,94.43,94.54,16354.0
2018-07-20 11:30:00,94.55,94.57,94.43,94.57,6472.0,94.55,94.57,94.43,94.57,6472.0
2018-07-20 12:00:00,94.57,94.62,94.46,94.46,8165.0,94.57,94.62,94.46,94.46,8165.0
2018-07-20 12:30:00,94.46,94.46,94.32,94.36,2523.0,94.46,94.46,94.32,94.36,2523.0
2018-07-20 13:00:00,94.34,94.39,94.24,94.32,13245.0,94.34,94.39,94.24,94.32,13245.0
2018-07-20 13:30:00,94.32,94.44,94.21,94.28,15929.0,94.32,94.44,94.21,94.28,15929.0
2018-07-20 14:00:00,94.25,94.33,94.22,94.25,6294.0,94.25,94.33,94.22,94.25,6294.0
2018-07-20 14:30:00,94.23,94.23,94.14,94.19,3889.0,94.23,94.23,94.14,94.19,3889.0
2018-07-20 15:00:00,94.17,94.25,94.13,94.18,14894.0,94.17,94.25,94.13,94.18,14894.0
2018-07-20 15:30:00,94.17,94.17,93.69,93.71,67524.0,94.17,94.17,93.69,93.71,67524.0
2018-07-23 09:30:00,93.72,94.0,92.9,92.99,10068.0,93.72,94.0,92.9,92.99,10068.0
2018-07-23 10:00:00,93.11,93.61,93.0,93.48,17060.0,93.11,93.61,93.0,93.48,17060.0
2018-07-23 10:30:00,93.49,93.64,93.37,93.41,9736.0,93.49,93.64,93.37,93.41,9736.0
2018-07-23 11:00:00,93.44,93.54,93.33,93.5,5984.0,93.44,93.54,93.33,93.5,5984.0
2018-07-23 11:30:00,93.49,93.78,93.48,93.73,14177.0,93.49,93.78,93.48,93.73,14177.0
2018-07-23 12:00:00,93.72,93.75,93.42,93.57,20465.0,93.72,93.75,93.42,93.57,20465.0
2018-07-23 12:30:00,93.58,93.76,93.2,93.32,71187.0,93.58,93.76,93.2,93.32,71187.0
2018-07-23 13:00:00,93.32,93.57,93.04,93.25,48340.0,93.32,93.57,93.04,93.25,48340.0
2018-07-23 13:30:00,93.35,93.35,93.22,93.28,36819.0,93.35,93.35,93.22,93.28,36819.0
2018-07-23 14:00:00,93.31,93.7,93.28,93.51,37876.0,93.31,93.7,93.28,93.51,37876.0
2018-07-23 14:30:00,93.51,93.64,93.46,93.5,25823.0,93.51,93.64,93.46,93.5,25823.0
2018-07-23 15:00:00,93.51,93.84,93.51,93.8,53065.0,93.51,93.84,93.51,93.8,53065.0
2018-07-23 15:30:00,93.83,94.03,93.73,93.86,50733.0,93.83,94.03,93.73,93.86,50733.0
2018-07-24 09:30:00,94.56,94.69,94.01,94.12,13510.0,94.56,94.69,94.01,94.12,13510.0
2018-07-24 10:00:00,94.08,94.23,93.98,94.07,9019.0,94.08,94.23,93.98,94.07,9019.0
2018-07-24 10:30:00,94.09,94.35,93.97,94.04,12900.0,94.09,94.35,93.97,94.04,12900.0
2018-07-24 11:00:00,94.02,94.02,93.32,93.42,9611.0,94.02,94.02,93.32,93.42,9611.0
2018-07-24 11:30:00,93.43,93.49,92.78,92.86,13058.0,93.43,93.49,92.78,92.86,13058.0
2018-07-24 12:00:00,92.86,92.86,92.41,92.47,16799.0,92.86,92.86,92.41,92.47,16799.0
2018-07-24 12:30:00,92.45,92.49,91.44,91.57,19197.0,92.45,92.49,91.44,91.57,19197.0
2018-07-24 13:00:00,91.6,92.03,91.59,91.66,8801.0,91.6,92.03,91.59,91.66,8801.0
2018-07-24 13:30:00,91.61,91.61,91.08,91.35,19092.0,91.61,91.61,91.08,91.35,19092.0
2018-07-24 14:00:00,91.35,91.36,91.03,91.35,22329.0,91.35,91.36,91.03,91.35,22329.0
2018-07-24 14:30:00,91.29,91.7,91.26,91.7,14036.0,91.29,91.7,91.26,91.7,14036.0
2018-07-24 15:00:00,91.7,91.76,91.52,91.57,21461.0,91.7,91.76,91.52,91.57,21461.0
2018-07-24 15:30:00,91.57,91.74,91.46,91.5,62356.0,91.57,91.74,91.46,91.5,62356.0
2018-07-25 09:30:00,91.55,92.68,91.5,92.11,19961.0,91.55,92.68,91.5,92.11,19961.0
2018-07-25 10:00:00,92.04,92.25,91.55,91.81,12783.0,92.04,92.25,91.55,91.81,12783.0
2018-07-25 10:30:00,91.91,92.07,91.77,92.01,21378.0,91.91,92.07,91.77,92.01,21378.0
2018-07-25 11:00:00,92.01,92.16,91.84,92.03,51848.0,92.01,92.16,91.84,92.03,51848.0
2018-07-25 11:30:00,91.98,92.32,91.92,92.24,32662.0,91.98,92.32,91.92,92.24,32662.0
2018-07-25 12:00:00,92.3,92.87,92.2,92.79,23258.0,92.3,92.87,92.2,92.79,23258.0
2018-07-25 12:30:00,92.84,92.87,92.63,92.63,13816.0,92.84,92.87,92.63,92.63,13816.0
2018-07-25 13:00:00,92.63,92.79,92.49,92.5,9496.0,92.63,92.79,92.49,92.5,9496.0
2018-07-25 13:30:00,92.53,92.58,92.23,92.28,21333.0,92.53,92.58,92.23,92.28,21333.0
2018-07-25 14:00:00,92.28,92.41,92.23,92.39,24053.0,92.28,92.41,92.23,92.39,24053.0
2018-07-25 14:30:00,92.4,92.77,92.39,92.77,34697.0,92.4,92.77,92.39,92.77,34697.0
2018-07-25 15:00:00,92.75,92.85,92.64,92.68,29496.0,92.75,92.85,92.64,92.68,29496.0
2018-07-25 15:30:00,92.66,92.91,92.6,92.82,78014.0,92.66,92.91,92.6,92.82,78014.0
2018-07-26 09:30:00,92.31,92.88,91.59,91.66,12747.0,92.31,92.88,91.59,91.66,12747.0
2018-07-26 10:00:00,91.66,92.95,91.65,92.87,15536.0,91.66,92.95,91.65,92.87,15536.0
2018-07-26 10:30:00,92.81,93.09,92.7,92.96,40566.0,92.81,93.09,92.7,92.96,40566.0
2018-07-26 11:00:00,93.02,93.1,92.67,93.0,42883.0,93.02,93.1,92.67,93.0,42883.0
2018-07-26 11:30:00,93.01,93.02,92.67,92.85,17063.0,93.01,93.02,92.67,92.85,17063.0
2018-07-26 12:00:00,92.8,92.8,92.11,92.13,16885.0,92.8,92.8,92.11,92.13,16885.0
2018-07-26 12:30:00,92.15,92.35,92.06,92.35,10514.0,92.15,92.35,92.06,92.35,10514.0
2018-07-26 13:00:00,92.26,92.37,91.92,92.19,21305.0,92.26,92.37,91.92,92.19,21305.0
2018-07-26 13:30:00,92.14,92.55,92.12,92.47,24079.0,92.14,92.55,92.12,92.47,24079.0
2018-07-26 14:00:00,92.53,92.53,92.16,92.38,12608.0,92.53,92.53,92.16,92.38,12608.0
2018-07-26 14:30:00,92.34,92.45,92.25,92.3,9271.0,92.34,92.45,92.25,92.3,9271.0
2018-07-26 15:00:00,92.22,92.44,92.21,92.31,14238.0,92.22,92.44,92.21,92.31,14238.0
2018-07-26 15:30:00,92.3,92.35,91.98,92.13,79827.0,92.3,92.35,91.98,92.13,79827.0
2018-07-27 09:30:00,92.26,93.03,91.22,91.23,7558.0,92.26,93.03,91.22,91.23,7558.0
2018-07-27 10:00:00,91.05,91.48,90.89,91.34,10968.0,91.05,91.48,90.89,91.34,10968.0
2018-07-27 10:30:00,91.3,91.51,90.78,91.1,14434.0,91.3,91.51,90.78,91.1,14434.0
2018-07-27 11:00:00,91.08,91.15,90.35,90.43,18137.0,91.08,91.15,90.35,90.43,18137.0
2018-07-27 11:30:00,90.56,90.81,90.34,90.34,18607.0,90.56,90.81,90.34,90.34,18607.0
2018-07-27 12:00:00,90.36,90.39,89.8,89.8,17700.0,90.36,90.39,89.8,89.8,17700.0
2018-07-27 12:30:00,89.8,89.89,88.84,88.84,24427.0,89.8,89.89,88.84,88.84,24427.0
2018-07-27 13:00:00,88.84,89.02,88.68,88.76,24658.0,88.84,89.02,88.68,88.76,24658.0
2018-07-27 13:30:00,88.71,89.65,88.63,89.65,60921.0,88.71,89.65,88.63,89.65,60921.0
2018-07-27 14:00:00,89.65,89.65,89.2,89.38,24572.0,89.65,89.65,89.2,89.38,24572.0
2018-07-27 14:30:00,89.38,89.49,89.12,89.36,23433.0,89.38,89.49,89.12,89.36,23433.0
2018-07-27 15:00:00,89.36,89.68,89.36,89.52,18805.0,89.36,89.68,89.36,89.52,18805.0
2018-07-27 15:30:00,89.53,89.82,89.49,89.75,58371.0,89.53,89.82,89.49,89.75,58371.0
2018-07-30 09:30:00,89.1,89.55,87.3,87.38,32030.0,89.1,89.55,87.3,87.38,32030.0
2018-07-30 10:00:00,87.24,88.06,87.18,87.42,31381.0,87.24,88.06,87.18,87.42,31381.0
2018-07-30 10:30:00,87.37,87.55,86.41,86.46,39189.0,87.37,87.55,86.41,86.46,39189.0
2018-07-30 11:00:00,86.45,86.69,86.15,86.57,39003.0,86.45,86.69,86.15,86.57,39003.0
2018-07-30 11:30:00,86.59,86.65,85.94,86.02,29202.0,86.59,86.65,85.94,86.02,29202.0
2018-07-30 12:00:00,85.99,85.99,85.35,85.84,28216.0,85.99,85.99,85.35,85.84,28216.0
2018-07-30 12:30:00,85.8,85.86,85.21,85.55,72836.0,85.8,85.86,85.21,85.55,72836.0
2018-07-30 13:00:00,85.55,86.13,85.52,86.09,42391.0,85.55,86.13,85.52,86.09,42391.0
2018-07-30 13:30:00,86.05,86.4,86.01,86.28,43330.0,86.05,86.4,86.01,86.28,43330.0
2018-07-30 14:00:00,86.28,86.57,86.24,86.37,23487.0,86.28,86.57,86.24,86.37,23487.0
2018-07-30 14:30:00,86.36,86.49,86.29,86.38,36037.0,86.36,86.49,86.29,86.38,36037.0
2018-07-30 15:00:00,86.35,86.44,86.12,86.12,28188.0,86.35,86.44,86.12,86.12,28188.0
2018-07-30 15:30:00,86.14,86.34,86.0,86.03,70551.0,86.14,86.34,86.0,86.03,70551.0
2018-07-31 09:30:00,86.29,87.03,84.45,84.68,47463.0,86.29,87.03,84.45,84.68,47463.0
2018-07-31 10:00:00,84.7,85.14,84.33,85.04,39479.0,84.7,85.14,84.33,85.04,39479.0
2018-07-31 10:30:00,85.05,85.53,85.0,85.15,22368.0,85.05,85.53,85.0,85.15,22368.0
2018-07-31 11:00:00,85.21,85.64,85.16,85.58,47614.0,85.21,85.64,85.16,85.58,47614.0
2018-07-31 11:30:00,85.58,86.24,85.43,86.2,40891.0,85.58,86.24,85.43,86.2,40891.0
2018-07-31 12:00:00,86.19,86.59,86.13,86.3,70028.0,86.19,86.59,86.13,86.3,70028.0
2018-07-31 12:30:00,86.34,86.63,86.25,86.36,77918.0,86.34,86.63,86.25,86.36,77918.0
2018-07-31 13:00:00,86.48,86.62,86.24,86.5,39991.0,86.48,86.62,86.24,86.5,39991.0
2018-07-31 13:30:00,86.5,86.86,86.47,86.7,40789.0,86.5,86.86,86.47,86.7,40789.0
2018-07-31 14:00:00,86.7,86.71,86.42,86.67,43721.0,86.7,86.71,86.42,86.67,43721.0
2018-07-31 14:30:00,86.67,86.82,86.6,86.66,30133.0,86.67,86.82,86.6,86.66,30133.0
2018-07-31 15:00:00,86.66,86.67,86.21,86.25,50136.0,86.66,86.67,86.21,86.25,50136.0
2018-07-31 15:30:00,86.23,86.26,86.01,86.18,141935.0,86.23,86.26,86.01,86.18,141935.0
2018-08-01 09:30:00,86.59,87.34,86.19,87.09,11717.0,86.59,87.34,86.19,87.09,11717.0
2018-08-01 10:00:00,86.95,87.64,86.75,87.49,23823.0,86.95,87.64,86.75,87.49,23823.0
2018-08-01 10:30:00,87.32,87.57,87.04,87.5,9826.0,87.32,87.57,87.04,87.5,9826.0
2018-08-01 11:00:00,87.39,87.61,87.28,87.55,15213.0,87.39,87.61,87.28,87.55,15213.0
2018-08-01 11:30:00,87.51,87.56,87.01,87.08,34758.0,87.51,87.56,87.01,87.08,34758.0
2018-08-01 12:00:00,87.06,87.49,86.9,86.98,51521.0,87.06,87.49,86.9,86.98,51521.0
2018-08-01 12:30:00,87.01,87.5,86.91,87.49,54705.0,87.01,87.5,86.91,87.49,54705.0
2018-08-01 13:00:00,87.46,87.51,87.31,87.48,25787.0,87.46,87.51,87.31,87.48,25787.0
2018-08-01 13:30:00,87.47,87.5,87.29,87.38,26258.0,87.47,87.5,87.29,87.38,26258.0
2018-08-01 14:00:00,87.27,87.96,87.1,87.84,20556.0,87.27,87.96,87.1,87.84,20556.0
2018-08-01 14:30:00,87.93,87.98,87.55,87.55,29225.0,87.93,87.98,87.55,87.55,29225.0
2018-08-01 15:00:00,87.54,87.71,87.43,87.54,38963.0,87.54,87.71,87.43,87.54,38963.0
2018-08-01 15:30:00,87.56,87.66,87.44,87.55,83342.0,87.56,87.66,87.44,87.55,83342.0
2018-08-02 09:30:00,87.18,87.99,87.18,87.68,10694.0,87.18,87.99,87.18,87.68,10694.0
2018-08-02 10:00:00,87.92,88.25,87.74,88.13,30947.0,87.92,88.25,87.74,88.13,30947.0
2018-08-02 10:30:00,88.05,88.05,87.25,87.25,18570.0,88.05,88.05,87.25,87.25,18570.0
2018-08-02 11:00:00,87.49,87.9,87.35,87.9,12066.0,87.49,87.9,87.35,87.9,12066.0
2018-08-02 11:30:00,87.92,88.42,87.8,88.05,20090.0,87.92,88.42,87.8,88.05,20090.0
2018-08-02 12:00:00,88.06,88.21,87.91,88.08,14076.0,88.06,88.21,87.91,88.08,14076.0
2018-08-02 12:30:00,88.0,88.0,87.76,87.78,17267.0,88.0,88.0,87.76,87.78,17267.0
2018-08-02 13:00:00,87.85,88.8,87.8,88.78,23015.0,87.85,88.8,87.8,88.78,23015.0
2018-08-02 13:30:00,88.78,88.94,88.61,88.65,21837.0,88.78,88.94,88.61,88.65,21837.0
2018-08-02 14:00:00,88.56,88.74,88.37,88.46,8919.0,88.56,88.74,88.37,88.46,8919.0
2018-08-02 14:30:00,88.42,88.47,88.18,88.29,20816.0,88.42,88.47,88.18,88.29,20816.0
2018-08-02 15:00:00,88.31,88.38,88.19,88.26,35858.0,88.31,88.38,88.19,88.26,35858.0
2018-08-02 15:30:00,88.28,88.85,88.25,88.74,41310.0,88.28,88.85,88.25,88.74,41310.0
2018-08-03 09:30:00,88.98,88.98,87.33,88.47,18715.0,88.98,88.98,87.33,88.47,18715.0
2018-08-03 10:00:00,88.47,88.99,88.24,88.49,6603.0,88.47,88.99,88.24,88.49,6603.0
2018-08-03 10:30:00,88.47,88.47,87.7,87.98,12843.0,88.47,88.47,87.7,87.98,12843.0
2018-08-03 11:00:00,88.05,88.33,87.88,88.15,24106.0,88.05,88.33,87.88,88.15,24106.0
2018-08-03 11:30:00,88.09,88.59,88.03,88.43,11687.0,88.09,88.59,88.03,88.43,11687.0
2018-08-03 12:00:00,88.38,88.78,88.38,88.76,12941.0,88.38,88.78,88.38,88.76,12941.0
2018-08-03 12:30:00,88.79,88.92,88.45,88.47,12353.0,88.79,88.92,88.45,88.47,12353.0
2018-08-03 13:00:00,88.52,88.69,88.42,88.65,15347.0,88.52,88.69,88.42,88.65,15347.0
2018-08-03 13:30:00,88.58,88.88,88.55,88.88,8502.0,88.58,88.88,88.55,88.88,8502.0
2018-08-03 14:00:00,88.86,88.96,88.8,88.94,16013.0,88.86,88.96,88.8,88.94,16013.0
2018-08-03 14:30:00,88.94,89.08,88.87,89.08,38956.0,88.94,89.08,88.87,89.08,38956.0
2018-08-03 15:00:00,89.11,89.23,89.11,89.14,27781.0,89.11,89.23,89.11,89.14,27781.0
2018-08-03 15:30:00,89.09,89.21,89.0,89.03,34951.0,89.09,89.21,89.0,89.03,34951.0
2018-08-06 09:30:00,88.89,90.13,88.84,89.92,45772.0,88.89,90.13,88.84,89.92,45772.0
2018-08-06 10:00:00,90.0,90.59,89.9,90.1,17507.0,90.0,90.59,89.9,90.1,17507.0
2018-08-06 10:30:00,90.18,90.18,89.83,89.98,28661.0,90.18,90.18,89.83,89.98,28661.0
2018-08-06 11:00:00,90.07,90.18,89.78,89.78,11088.0,90.07,90.18,89.78,89.78,11088.0
2018-08-06 11:30:00,89.82,90.31,89.82,90.06,13548.0,89.82,90.31,89.82,90.06,13548.0
2018-08-06 12:00:00,90.11,90.69,89.95,90.52,29219.0,90.11,90.69,89.95,90.52,29219.0
2018-08-06 12:30:00,90.48,90.61,90.38,90.6,16580.0,90.48,90.61,90.38,90.6,16580.0
2018-08-06 13:00:00,90.6,90.79,90.54,90.68,16508.0,90.6,90.79,90.54,90.68,16508.0
2018-08-06 13:30:00,90.68,90.71,90.5,90.57,16543.0,90.68,90.71,90.5,90.57,16543.0
2018-08-06 14:00:00,90.59,90.93,90.53,90.9,27399.0,90.59,90.93,90.53,90.9,27399.0
2018-08-06 14:30:00,90.89,91.15,90.89,90.92,22855.0,90.89,91.15,90.89,90.92,22855.0
2018-08-06 15:00:00,90.95,91.06,90.86,90.96,22849.0,90.95,91.06,90.86,90.96,22849.0
2018-08-06 15:30:00,90.97,91.12,90.92,91.01,64771.0,90.97,91.12,90.92,91.01,64771.0
2018-08-07 09:30:00,91.5,91.83,91.06,91.64,9747.0,91.5,91.83,91.06,91.64,9747.0
2018-08-07 10:00:00,91.53,92.37,91.53,92.37,15877.0,91.53,92.37,91.53,92.37,15877.0
2018-08-07 10:30:00,92.38,92.46,92.09,92.28,12962.0,92.38,92.46,92.09,92.28,12962.0
2018-08-07 11:00:00,92.25,92.75,92.21,92.48,20825.0,92.25,92.75,92.21,92.48,20825.0
2018-08-07 11:30:00,92.48,92.54,92.36,92.4,35683.0,92.48,92.54,92.36,92.4,35683.0
2018-08-07 12:00:00,92.41,92.48,91.95,92.38,50014.0,92.41,92.48,91.95,92.38,50014.0
2018-08-07 12:30:00,92.35,92.78,92.24,92.59,52019.0,92.35,92.78,92.24,92.59,52019.0
2018-08-07 13:00:00,92.6,92.6,92.08,92.12,11914.0,92.6,92.6,92.08,92.12,11914.0
2018-08-07 13:30:00,92.16,92.47,92.09,92.33,11607.0,92.16,92.47,92.09,92.33,11607.0
2018-08-07 14:00:00,92.39,92.47,92.26,92.29,8223.0,92.39,92.47,92.26,92.29,8223.0
2018-08-07 14:30:00,92.31,92.52,92.24,92.33,29497.0,92.31,92.52,92.24,92.33,29497.0
2018-08-07 15:00:00,92.34,92.51,92.21,92.37,17224.0,92.34,92.51,92.21,92.37,17224.0
2018-08-07 15:30:00,92.36,92.46,92.29,92.39,71651.0,92.36,92.46,92.29,92.39,71651.0
2018-08-08 09:30:00,92.72,93.5,91.57,92.95,16569.0,92.72,93.5,91.57,92.95,16569.0
2018-08-08 10:00:00,93.06,93.62,92.85,93.31,34878.0,93.06,93.62,92.85,93.31,34878.0
2018-08-08 10:30:00,93.28,93.88,93.14,93.83,14300.0,93.28,93.88,93.14,93.83,14300.0
2018-08-08 11:00:00,93.83,93.83,93.49,93.64,16503.0,93.83,93.83,93.49,93.64,16503.0
2018-08-08 11:30:00,93.62,93.91,93.56,93.68,15569.0,93.62,93.91,93.56,93.68,15569.0
2018-08-08 12:00:00,93.67,93.91,93.6,93.83,14176.0,93.67,93.91,93.6,93.83,14176.0
2018-08-08 12:30:00,93.86,94.07,93.74,93.86,15524.0,93.86,94.07,93.74,93.86,15524.0
2018-08-08 13:00:00,93.87,93.99,93.78,93.82,16260.0,93.87,93.99,93.78,93.82,16260.0
2018-08-08 13:30:00,93.82,94.07,93.68,94.06,29290.0,93.82,94.07,93.68,94.06,29290.0
2018-08-08 14:00:00,94.05,94.34,94.0,94.34,19546.0,94.05,94.34,94.0,94.34,19546.0
2018-08-08 14:30:00,94.34,94.34,93.74,93.75,19249.0,94.34,94.34,93.74,93.75,19249.0
2018-08-08 15:00:00,93.74,94.05,93.74,94.05,26334.0,93.74,94.05,93.74,94.05,26334.0
2018-08-08 15:30:00,94.01,94.04,93.7,93.74,97930.0,94.01,94.04,93.7,93.74,97930.0
2018-08-09 09:30:00,93.88,95.28,93.51,94.47,73520.0,93.88,95.28,93.51,94.47,73520.0
2018-08-09 10:00:00,94.64,95.26,94.45,95.22,41369.0,94.64,95.26,94.45,95.22,41369.0
2018-08-09 10:30:00,95.21,95.32,94.82,94.92,24999.0,95.21,95.32,94.82,94.92,24999.0
2018-08-09 11:00:00,94.93,95.18,94.8,95.09,26340.0,94.93,95.18,94.8,95.09,26340.0
2018-08-09 11:30:00,95.13,95.44,95.02,95.23,31612.0,95.13,95.44,95.02,95.23,31612.0
2018-08-09 12:00:00,95.24,95.45,95.17,95.17,14247.0,95.24,95.45,95.17,95.17,14247.0
2018-08-09 12:30:00,95.14,95.4,95.1,95.37,63315.0,95.14,95.4,95.1,95.37,63315.0
2018-08-09 13:00:00,95.36,95.5,95.23,95.31,12863.0,95.36,95.5,95.23,95.31,12863.0
2018-08-09 13:30:00,95.3,95.4,95.25,95.4,44076.0,95.3,95.4,95.25,95.4,44076.0
2018-08-09 14:00:00,95.4,95.45,95.19,95.19,32704.0,95.4,95.45,95.19,95.19,32704.0
2018-08-09 14:30:00,95.09,95.09,94.7,94.7,11876.0,95.09,95.09,94.7,94.7,11876.0
2018-08-09 15:00:00,94.7,94.8,94.61,94.72,17315.0,94.7,94.8,94.61,94.72,17315.0
2018-08-09 15:30:00,94.74,94.74,94.25,94.4,44806.0,94.74,94.74,94.25,94.4,44806.0
2018-08-10 09:30:00,93.65,95.38,93.19,95.01,16317.0,93.65,95.38,93.19,95.01,16317.0
2018-08-10 10:00:00,94.89,95.95,94.77,95.68,26766.0,94.89,95.95,94.77,95.68,26766.0
2018-08-10 10:30:00,95.68,96.12,95.67,95.76,31802.0,95.68,96.12,95.67,95.76,31802.0
2018-08-10 11:00:00,95.8,96.21,95.8,96.12,11897.0,95.8,96.21,95.8,96.12,11897.0
2018-08-10 11:30:00,96.1,96.22,95.99,96.09,13814.0,96.1,96.22,95.99,96.09,13814.0
2018-08-10 12:00:00,96.1,96.49,96.01,96.49,10610.0,96.1,96.49,96.01,96.49,10610.0
2018-08-10 12:30:00,96.4,96.66,96.34,96.48,10940.0,96.4,96.66,96.34,96.48,10940.0
2018-08-10 13:00:00,96.43,96.49,96.35,96.4,17439.0,96.43,96.49,96.35,96.4,17439.0
2018-08-10 13:30:00,96.39,96.44,95.93,95.93,15173.0,96.39,96.44,95.93,95.93,15173.0
2018-08-10 14:00:00,95.94,95.98,95.35,95.4,18604.0,95.94,95.98,95.35,95.4,18604.0
2018-08-10 14:30:00,95.42,95.64,95.42,95.63,8250.0,95.42,95.64,95.42,95.63,8250.0
2018-08-10 15:00:00,95.62,96.11,95.62,96.11,12277.0,95.62,96.11,95.62,96.11,12277.0
2018-08-10 15:30:00,96.11,96.17,95.99,96.08,64800.0,96.11,96.17,95.99,96.08,64800.0
2018-08-13 09:30:00,96.0,97.38,96.0,97.01,26051.0,96.0,97.38,96.0,97.01,26051.0
2018-08-13 10:00:00,96.99,97.09,96.6,96.6,15406.0,96.99,97.09,96.6,96.6,15406.0
2018-08-13 10:30:00,96.6,97.09,96.6,96.75,10178.0,96.6,97.09,96.6,96.75,10178.0
2018-08-13 11:00:00,96.72,96.83,96.2,96.2,54356.0,96.72,96.83,96.2,96.2,54356.0
2018-08-13 11:30:00,96.18,96.19,95.53,95.6,22269.0,96.18,96.19,95.53,95.6,22269.0
2018-08-13 12:00:00,95.6,95.81,95.34,95.43,12055.0,95.6,95.81,95.34,95.43,12055.0
2018-08-13 12:30:00,95.42,95.62,95.38,95.58,11484.0,95.42,95.62,95.38,95.58,11484.0
2018-08-13 13:00:00,95.57,95.57,95.25,95.41,19019.0,95.57,95.57,95.25,95.41,19019.0
2018-08-13 13:30:00,95.41,95.52,95.31,95.33,17602.0,95.41,95.52,95.31,95.33,17602.0
2018-08-13 14:00:00,95.31,95.35,95.18,95.2,36099.0,95.31,95.35,95.18,95.2,36099.0
2018-08-13 14:30:00,95.21,95.23,94.94,95.09,22194.0,95.21,95.23,94.94,95.09,22194.0
2018-08-13 15:00:00,95.04,95.26,95.04,95.06,27407.0,95.04,95.26,95.04,95.06,27407.0
2018-08-13 15:30:00,95.09,95.39,95.07,95.26,73172.0,95.09,95.39,95.07,95.26,73172.0
2018-08-14 09:30:00,96.01,96.01,94.96,95.11,21239.0,96.01,96.01,94.96,95.11,21239.0
2018-08-14 10:00:00,95.26,95.8,95.14,95.72,20997.0,95.26,95.8,95.14,95.72,20997.0
2018-08-14 10:30:00,95.78,96.59,95.78,96.57,29886.0,95.78,96.59,95.78,96.57,29886.0
2018-08-14 11:00:00,96.53,97.13,96.53,97.07,10310.0,96.53,97.13,96.53,97.07,10310.0
2018-08-14 11:30:00,97.02,97.23,96.73,96.89,14810.0,97.02,97.23,96.73,96.89,14810.0
2018-08-14 12:00:00,96.83,97.04,96.73,96.9,13642.0,96.83,97.04,96.73,96.9,13642.0
2018-08-14 12:30:00,96.9,97.18,96.78,97.06,8933.0,96.9,97.18,96.78,97.06,8933.0
2018-08-14 13:00:00,96.95,97.14,96.94,96.99,6717.0,96.95,97.14,96.94,96.99,6717.0
2018-08-14 13:30:00,96.96,97.12,96.96,97.07,13994.0,96.96,97.12,96.96,97.07,13994.0
2018-08-14 14:00:00,97.13,97.17,96.96,97.13,11004.0,97.13,97.17,96.96,97.13,11004.0
2018-08-14 14:30:00,97.14,97.21,96.96,97.09,10184.0,97.14,97.21,96.96,97.09,10184.0
2018-08-14 15:00:00,97.09,97.15,96.99,97.14,17080.0,97.09,97.15,96.99,97.14,17080.0
2018-08-14 15:30:00,97.12,97.25,96.87,97.03,90369.0,97.12,97.25,96.87,97.03,90369.0
2018-08-15 09:30:00,96.12,97.39,96.12,96.63,13227.0,96.12,97.39,96.12,96.63,13227.0
2018-08-15 10:00:00,96.36,96.38,95.33,95.33,16426.0,96.36,96.38,95.33,95.33,16426.0
2018-08-15 10:30:00,95.35,95.91,95.16,95.51,10616.0,95.35,95.91,95.16,95.51,10616.0
2018-08-15 11:00:00,95.48,96.28,95.45,96.26,12459.0,95.48,96.28,95.45,96.26,12459.0
2018-08-15 11:30:00,96.21,96.45,95.52,95.53,10203.0,96.21,96.45,95.52,95.53,10203.0
2018-08-15 12:00:00,95.57,95.63,95.36,95.56,12199.0,95.57,95.63,95.36,95.56,12199.0
2018-08-15 12:30:00,95.62,95.79,95.56,95.6,7408.0,95.62,95.79,95.56,95.6,7408.0
2018-08-15 13:00:00,95.6,95.76,95.54,95.61,8353.0,95.6,95.76,95.54,95.61,8353.0
2018-08-15 13:30:00,95.62,95.78,95.58,95.71,12838.0,95.62,95.78,95.58,95.71,12838.0
2018-08-15 14:00:00,95.74,95.78,95.54,95.65,19470.0,95.74,95.78,95.54,95.65,19470.0
2018-08-15 14:30:00,95.64,95.92,95.58,95.92,11419.0,95.64,95.92,95.58,95.92,11419.0
2018-08-15 15:00:00,95.9,96.02,95.6,95.73,24516.0,95.9,96.02,95.6,95.73,24516.0
2018-08-15 15:30:00,95.7,95.88,95.62,95.8,93099.0,95.7,95.88,95.62,95.8,93099.0
2018-08-16 09:30:00,96.57,96.57,95.01,95.54,22037.0,96.57,96.57,95.01,95.54,22037.0
2018-08-16 10:00:00,95.51,96.59,95.5,96.21,10463.0,95.51,96.59,95.5,96.21,10463.0
2018-08-16 10:30:00,96.34,96.43,95.95,96.06,9707.0,96.34,96.43,95.95,96.06,9707.0
2018-08-16 11:00:00,96.1,96.65,96.1,96.65,17957.0,96.1,96.65,96.1,96.65,17957.0
2018-08-16 11:30:00,96.66,96.91,96.59,96.64,5924.0,96.66,96.91,96.59,96.64,5924.0
2018-08-16 12:00:00,96.74,96.93,96.63,96.84,5800.0,96.74,96.93,96.63,96.84,5800.0
2018-08-16 12:30:00,96.79,97.01,96.71,97.01,5700.0,96.79,97.01,96.71,97.01,5700.0
2018-08-16 13:00:00,96.94,97.09,96.86,96.99,9825.0,96.94,97.09,96.86,96.99,9825.0
2018-08-16 13:30:00,97.01,97.05,96.82,96.84,7300.0,97.01,97.05,96.82,96.84,7300.0
2018-08-16 14:00:00,96.82,97.2,96.82,97.01,7700.0,96.82,97.2,96.82,97.01,7700.0
2018-08-16 14:30:00,96.92,97.08,96.91,96.98,9274.0,96.92,97.08,96.91,96.98,9274.0
2018-08-16 15:00:00,97.02,97.06,96.77,96.99,10266.0,97.02,97.06,96.77,96.99,10266.0
2018-08-16 15:30:00,96.98,96.99,96.63,96.82,31828.0,96.98,96.99,96.63,96.82,31828.0
2018-08-17 09:30:00,96.37,97.21,95.69,95.82,26346.0,96.37,97.21,95.69,95.82,26346.0
2018-08-17 10:00:00,95.76,96.0,95.12,95.21,14878.0,95.76,96.0,95.12,95.21,14878.0
2018-08-17 10:30:00,95.26,95.34,94.3,94.47,27437.0,95.26,95.34,94.3,94.47,27437.0
2018-08-17 11:00:00,94.51,95.13,94.34,95.13,18531.0,94.51,95.13,94.34,95.13,18531.0
2018-08-17 11:30:00,95.09,95.15,94.88,95.1,16800.0,95.09,95.15,94.88,95.1,16800.0
2018-08-17 12:00:00,95.06,95.07,94.79,94.94,12247.0,95.06,95.07,94.79,94.94,12247.0
2018-08-17 12:30:00,94.95,94.96,94.62,94.73,19116.0,94.95,94.96,94.62,94.73,19116.0
2018-08-17 13:00:00,94.68,94.81,94.67,94.75,30105.0,94.68,94.81,94.67,94.75,30105.0
2018-08-17 13:30:00,94.76,95.04,94.67,95.04,14995.0,94.76,95.04,94.67,95.04,14995.0
2018-08-17 14:00:00,95.01,95.55,94.97,95.51,47284.0,95.01,95.55,94.97,95.51,47284.0
2018-08-17 14:30:00,95.48,95.54,95.32,95.44,23523.0,95.48,95.54,95.32,95.44,23523.0
2018-08-17 15:00:00,95.45,95.54,95.34,95.45,14924.0,95.45,95.54,95.34,95.45,14924.0
2018-08-17 15:30:00,95.44,95.44,95.21,95.25,78839.0,95.44,95.44,95.21,95.25,78839.0
2018-08-20 09:30:00,95.46,96.12,94.54,94.75,14225.0,95.46,96.12,94.54,94.75,14225.0
2018-08-20 10:00:00,94.92,94.93,94.11,94.37,65066.0,94.92,94.93,94.11,94.37,65066.0
2018-08-20 10:30:00,94.45,95.0,94.31,94.71,19972.0,94.45,95.0,94.31,94.71,19972.0
2018-08-20 11:00:00,94.66,95.06,94.65,95.02,26095.0,94.66,95.06,94.65,95.02,26095.0
2018-08-20 11:30:00,95.04,95.35,94.96,95.26,14218.0,95.04,95.35,94.96,95.26,14218.0
2018-08-20 12:00:00,95.22,95.34,95.11,95.19,13886.0,95.22,95.34,95.11,95.19,13886.0
2018-08-20 12:30:00,95.2,95.47,95.16,95.4,17211.0,95.2,95.47,95.16,95.4,17211.0
2018-08-20 13:00:00,95.4,95.47,95.21,95.39,12464.0,95.4,95.47,95.21,95.39,12464.0
2018-08-20 13:30:00,95.35,95.39,95.22,95.37,10212.0,95.35,95.39,95.22,95.37,10212.0
2018-08-20 14:00:00,95.36,95.52,95.33,95.49,19957.0,95.36,95.52,95.33,95.49,19957.0
2018-08-20 14:30:00,95.51,95.74,95.44,95.73,12528.0,95.51,95.74,95.44,95.73,12528.0
2018-08-20 15:00:00,95.73,95.76,95.57,95.65,36608.0,95.73,95.76,95.57,95.65,36608.0
2018-08-20 15:30:00,95.64,95.64,95.17,95.19,114612.0,95.64,95.64,95.17,95.19,114612.0
2018-08-21 09:30:00,95.72,96.45,95.59,96.36,29164.0,95.72,96.45,95.59,96.36,29164.0
2018-08-21 10:00:00,96.36,96.76,96.13,96.56,24975.0,96.36,96.76,96.13,96.56,24975.0
2018-08-21 10:30:00,96.62,96.76,96.1,96.3,21953.0,96.62,96.76,96.1,96.3,21953.0
2018-08-21 11:00:00,96.25,96.28,95.57,95.71,17201.0,96.25,96.28,95.57,95.71,17201.0
2018-08-21 11:30:00,95.8,96.01,95.66,95.93,26251.0,95.8,96.01,95.66,95.93,26251.0
2018-08-21 12:00:00,95.88,95.98,95.61,95.83,39329.0,95.88,95.98,95.61,95.83,39329.0
2018-08-21 12:30:00,95.84,96.02,95.84,95.92,17543.0,95.84,96.02,95.84,95.92,17543.0
2018-08-21 13:00:00,95.91,96.05,95.9,96.01,13402.0,95.91,96.05,95.9,96.01,13402.0
2018-08-21 13:30:00,95.97,96.1,95.96,95.96,11488.0,95.97,96.1,95.96,95.96,11488.0
2018-08-21 14:00:00,95.94,95.96,95.74,95.77,13090.0,95.94,95.96,95.74,95.77,13090.0
2018-08-21 14:30:00,95.77,95.82,95.44,95.54,15274.0,95.77,95.82,95.44,95.54,15274.0
2018-08-21 15:00:00,95.53,95.75,95.52,95.72,15435.0,95.53,95.75,95.52,95.72,15435.0
2018-08-21 15:30:00,95.75,95.87,95.6,95.76,68133.0,95.75,95.87,95.6,95.76,68133.0
2018-08-22 09:30:00,95.79,96.72,94.97,96.25,16931.0,95.79,96.72,94.97,96.25,16931.0
2018-08-22 10:00:00,96.13,96.25,95.67,95.67,16688.0,96.13,96.25,95.67,95.67,16688.0
2018-08-22 10:30:00,95.7,96.05,95.7,96.0,22287.0,95.7,96.05,95.7,96.0,22287.0
2018-08-22 11:00:00,95.98,96.39,95.95,96.33,20250.0,95.98,96.39,95.95,96.33,20250.0
2018-08-22 11:30:00,96.33,96.92,96.33,96.91,10399.0,96.33,96.92,96.33,96.91,10399.0
2018-08-22 12:00:00,96.92,96.97,96.51,96.72,17454.0,96.92,96.97,96.51,96.72,17454.0
2018-08-22 12:30:00,96.72,96.9,96.6,96.71,17242.0,96.72,96.9,96.6,96.71,17242.0
2018-08-22 13:00:00,96.65,96.86,96.51,96.72,17679.0,96.65,96.86,96.51,96.72,17679.0
2018-08-22 13:30:00,96.76,96.89,96.65,96.84,6963.0,96.76,96.89,96.65,96.84,6963.0
2018-08-22 14:00:00,96.84,96.87,96.6,96.64,12100.0,96.84,96.87,96.6,96.64,12100.0
2018-08-22 14:30:00,96.64,96.77,96.54,96.73,11558.0,96.64,96.77,96.54,96.73,11558.0
2018-08-22 15:00:00,96.73,96.85,96.66,96.67,20812.0,96.73,96.85,96.66,96.67,20812.0
2018-08-22 15:30:00,96.68,96.79,96.5,96.7,92465.0,96.68,96.79,96.5,96.7,92465.0
2018-08-23 09:30:00,97.03,97.99,96.98,97.8,20139.0,97.03,97.99,96.98,97.8,20139.0
2018-08-23 10:00:00,97.71,98.34,97.54,98.08,24518.0,97.71,98.34,97.54,98.08,24518.0
2018-08-23 10:30:00,98.06,98.11,97.66,97.66,22728.0,98.06,98.11,97.66,97.66,22728.0
2018-08-23 11:00:00,97.65,97.96,96.99,97.12,50116.0,97.65,97.96,96.99,97.12,50116.0
2018-08-23 11:30:00,97.12,97.24,96.58,97.15,36287.0,97.12,97.24,96.58,97.15,36287.0
2018-08-23 12:00:00,97.23,97.56,97.23,97.4,21899.0,97.23,97.56,97.23,97.4,21899.0
2018-08-23 12:30:00,97.39,97.46,97.16,97.25,71827.0,97.39,97.46,97.16,97.25,71827.0
2018-08-23 13:00:00,97.26,97.47,97.26,97.39,8247.0,97.26,97.47,97.26,97.39,8247.0
2018-08-23 13:30:00,97.4,97.68,97.36,97.66,11199.0,97.4,97.68,97.36,97.66,11199.0
2018-08-23 14:00:00,97.67,98.02,97.63,97.69,12052.0,97.67,98.02,97.63,97.69,12052.0
2018-08-23 14:30:00,97.67,97.72,97.44,97.52,16099.0,97.67,97.72,97.44,97.52,16099.0
2018-08-23 15:00:00,97.56,97.57,97.31,97.31,24584.0,97.56,97.57,97.31,97.31,24584.0
2018-08-23 15:30:00,97.31,97.36,97.13,97.26,56462.0,97.31,97.36,97.13,97.26,56462.0
2018-08-24 09:30:00,97.92,99.26,97.92,99.07,47226.0,97.92,99.26,97.92,99.07,47226.0
2018-08-24 10:00:00,99.11,99.51,98.61,99.14,55693.0,99.11,99.51,98.61,99.14,55693.0
2018-08-24 10:30:00,99.2,100.33,99.08,99.96,58278.0,99.2,100.33,99.08,99.96,58278.0
2018-08-24 11:00:00,99.89,100.28,99.82,99.97,17755.0,99.89,100.28,99.82,99.97,17755.0
2018-08-24 11:30:00,99.97,99.97,99.53,99.63,49090.0,99.97,99.97,99.53,99.63,49090.0
2018-08-24 12:00:00,99.63,99.75,99.19,99.19,37040.0,99.63,99.75,99.19,99.19,37040.0
2018-08-24 12:30:00,99.25,99.28,99.04,99.13,51859.0,99.25,99.28,99.04,99.13,51859.0
2018-08-24 13:00:00,99.1,99.1,98.54,98.82,35051.0,99.1,99.1,98.54,98.82,35051.0
2018-08-24 13:30:00,98.82,98.82,98.37,98.39,26700.0,98.82,98.82,98.37,98.39,26700.0
2018-08-24 14:00:00,98.46,98.5,98.31,98.34,60088.0,98.46,98.5,98.31,98.34,60088.0
2018-08-24 14:30:00,98.37,98.82,98.35,98.59,47528.0,98.37,98.82,98.35,98.59,47528.0
2018-08-24 15:00:00,98.61,98.99,98.54,98.96,42410.0,98.61,98.99,98.54,98.96,42410.0
2018-08-24 15:30:00,98.94,99.48,98.88,99.41,95021.0,98.94,99.48,98.88,99.41,95021.0
2018-08-27 09:30:00,100.12,100.9,99.81,100.17,57826.0,100.12,100.9,99.81,100.17,57826.0
2018-08-27 10:00:00,100.18,100.72,100.17,100.39,63837.0,100.18,100.72,100.17,100.39,63837.0
2018-08-27 10:30:00,100.43,101.04,100.25,100.98,58282.0,100.43,101.04,100.25,100.98,58282.0
2018-08-27 11:00:00,100.95,101.73,100.94,101.43,78513.0,100.95,101.73,100.94,101.43,78513.0
2018-08-27 11:30:00,101.43,101.65,100.88,101.16,49350.0,101.43,101.65,100.88,101.16,49350.0
2018-08-27 12:00:00,101.11,101.12,100.84,100.9,28310.0,101.11,101.12,100.84,100.9,28310.0
2018-08-27 12:30:00,100.9,101.18,100.87,101.04,12053.0,100.9,101.18,100.87,101.04,12053.0
2018-08-27 13:00:00,101.07,101.07,100.07,100.13,23789.0,101.07,101.07,100.07,100.13,23789.0
2018-08-27 13:30:00,100.12,100.53,100.12,100.52,22602.0,100.12,100.53,100.12,100.52,22602.0
2018-08-27 14:00:00,100.5,100.74,100.22,100.32,25790.0,100.5,100.74,100.22,100.32,25790.0
2018-08-27 14:30:00,100.33,100.5,100.29,100.4,33152.0,100.33,100.5,100.29,100.4,33152.0
2018-08-27 15:00:00,100.39,100.61,100.29,100.61,30607.0,100.39,100.61,100.29,100.61,30607.0
2018-08-27 15:30:00,100.59,100.7,100.4,100.46,85923.0,100.59,100.7,100.4,100.46,85923.0
2018-08-28 09:30:00,98.54,98.54,95.87,97.07,287563.0,98.54,98.54,95.87,97.07,287563.0
2018-08-28 10:00:00,97.06,98.48,96.77,97.59,143538.0,97.06,98.48,96.77,97.59,143538.0
2018-08-28 10:30:00,97.56,97.96,97.3,97.9,65231.0,97.56,97.96,97.3,97.9,65231.0
2018-08-28 11:00:00,97.83,98.74,97.58,98.43,64108.0,97.83,98.74,97.58,98.43,64108.0
2018-08-28 11:30:00,98.46,98.46,97.84,97.92,24701.0,98.46,98.46,97.84,97.92,24701.0
2018-08-28 12:00:00,97.98,98.25,97.85,97.92,25558.0,97.98,98.25,97.85,97.92,25558.0
2018-08-28 12:30:00,97.91,98.17,97.91,98.14,20156.0,97.91,98.17,97.91,98.14,20156.0
2018-08-28 13:00:00,98.1,98.53,98.06,98.2,38371.0,98.1,98.53,98.06,98.2,38371.0
2018-08-28 13:30:00,98.19,98.32,98.0,98.31,34115.0,98.19,98.32,98.0,98.31,34115.0
2018-08-28 14:00:00,98.3,98.64,98.28,98.43,27016.0,98.3,98.64,98.28,98.43,27016.0
2018-08-28 14:30:00,98.45,98.55,98.15,98.24,23384.0,98.45,98.55,98.15,98.24,23384.0
2018-08-28 15:00:00,98.2,98.29,98.09,98.22,67114.0,98.2,98.29,98.09,98.22,67114.0
2018-08-28 15:30:00,98.18,98.51,98.18,98.48,110156.0,98.18,98.51,98.18,98.48,110156.0
2018-08-29 09:30:00,98.84,99.5,98.53,98.95,46307.0,98.84,99.5,98.53,98.95,46307.0
2018-08-29 10:00:00,98.95,99.3,98.71,99.16,21480.0,98.95,99.3,98.71,99.16,21480.0
2018-08-29 10:30:00,99.11,99.54,99.09,99.53,58685.0,99.11,99.54,99.09,99.53,58685.0
2018-08-29 11:00:00,99.53,99.69,99.45,99.59,32476.0,99.53,99.69,99.45,99.59,32476.0
2018-08-29 11:30:00,99.58,99.62,99.2,99.26,14106.0,99.58,99.62,99.2,99.26,14106.0
2018-08-29 12:00:00,99.26,99.42,99.17,99.17,15916.0,99.26,99.42,99.17,99.17,15916.0
2018-08-29 12:30:00,99.2,99.2,98.91,99.0,58378.0,99.2,99.2,98.91,99.0,58378.0
2018-08-29 13:00:00,98.97,99.1,98.96,99.08,58616.0,98.97,99.1,98.96,99.08,58616.0
2018-08-29 13:30:00,99.06,99.1,98.83,98.9,14932.0,99.06,99.1,98.83,98.9,14932.0
2018-08-29 14:00:00,98.92,99.06,98.83,98.83,17319.0,98.92,99.06,98.83,98.83,17319.0
2018-08-29 14:30:00,98.84,99.07,98.77,99.03,19023.0,98.84,99.07,98.77,99.03,19023.0
2018-08-29 15:00:00,99.05,99.11,98.86,99.03,44539.0,99.05,99.11,98.86,99.03,44539.0
2018-08-29 15:30:00,99.02,99.33,98.93,99.22,157585.0,99.02,99.33,98.93,99.22,157585.0
2018-08-30 09:30:00,99.43,99.97,98.97,99.38,84586.0,99.43,99.97,98.97,99.38,84586.0
2018-08-30 10:00:00,99.42,99.59,99.2,99.2,186140.0,99.42,99.59,99.2,99.2,186140.0
2018-08-30 10:30:00,99.2,99.89,99.11,99.78,152897.0,99.2,99.89,99.11,99.78,152897.0
2018-08-30 11:00:00,99.83,99.92,99.38,99.41,20251.0,99.83,99.92,99.38,99.41,20251.0
2018-08-30 11:30:00,99.43,99.53,98.95,99.23,18730.0,99.43,99.53,98.95,99.23,18730.0
2018-08-30 12:00:00,99.33,99.57,99.22,99.54,9595.0,99.33,99.57,99.22,99.54,9595.0
2018-08-30 12:30:00,99.56,99.82,99.51,99.79,39550.0,99.56,99.82,99.51,99.79,39550.0
2018-08-30 13:00:00,99.78,99.91,99.7,99.81,19234.0,99.78,99.91,99.7,99.81,19234.0
2018-08-30 13:30:00,99.82,99.86,99.7,99.8,28152.0,99.82,99.86,99.7,99.8,28152.0
2018-08-30 14:00:00,99.85,99.89,99.34,99.43,12446.0,99.85,99.89,99.34,99.43,12446.0
2018-08-30 14:30:00,99.54,99.8,99.3,99.51,33020.0,99.54,99.8,99.3,99.51,33020.0
2018-08-30 15:00:00,99.42,99.73,99.32,99.71,19420.0,99.42,99.73,99.32,99.71,19420.0
2018-08-30 15:30:00,99.72,99.78,99.54,99.54,61133.0,99.72,99.78,99.54,99.54,61133.0
2018-08-31 09:30:00,99.39,100.83,99.39,100.19,53432.0,99.39,100.83,99.39,100.19,53432.0
2018-08-31 10:00:00,100.13,100.31,99.87,100.01,39460.0,100.13,100.31,99.87,100.01,39460.0
2018-08-31 10:30:00,100.0,100.63,99.99,100.55,88970.0,100.0,100.63,99.99,100.55,88970.0
2018-08-31 11:00:00,100.54,100.88,100.45,100.65,36616.0,100.54,100.88,100.45,100.65,36616.0
2018-08-31 11:30:00,100.68,100.78,100.36,100.63,10500.0,100.68,100.78,100.36,100.63,10500.0
2018-08-31 12:00:00,100.56,100.76,100.41,100.56,26593.0,100.56,100.76,100.41,100.56,26593.0
2018-08-31 12:30:00,100.64,101.1,100.55,101.01,28503.0,100.64,101.1,100.55,101.01,28503.0
2018-08-31 13:00:00,101.0,101.14,100.93,100.99,20413.0,101.0,101.14,100.93,100.99,20413.0
2018-08-31 13:30:00,100.99,101.21,100.91,100.98,36900.0,100.99,101.21,100.91,100.98,36900.0
2018-08-31 14:00:00,100.99,101.03,100.77,100.84,19005.0,100.99,101.03,100.77,100.84,19005.0
2018-08-31 14:30:00,100.83,100.9,100.77,100.85,24262.0,100.83,100.9,100.77,100.85,24262.0
2018-08-31 15:00:00,100.87,100.9,100.67,100.72,36278.0,100.87,100.9,100.67,100.72,36278.0
2018-08-31 15:30:00,100.73,100.77,100.39,100.57,162719.0,100.73,100.77,100.39,100.57,162719.0
2018-09-04 09:30:00,100.64,100.64,99.59,100.29,36706.0,100.64,100.64,99.59,100.29,36706.0
2018-09-04 10:00:00,100.3,100.3,99.34,99.35,30682.0,100.3,100.3,99.34,99.35,30682.0
2018-09-04 10:30:00,99.31,99.99,99.31,99.87,44713.0,99.31,99.99,99.31,99.87,44713.0
2018-09-04 11:00:00,99.85,100.38,99.82,100.25,119021.0,99.85,100.38,99.82,100.25,119021.0
2018-09-04 11:30:00,100.27,100.4,100.0,100.04,46467.0,100.27,100.4,100.0,100.04,46467.0
2018-09-04 12:00:00,100.02,100.24,99.8,99.95,68698.0,100.02,100.24,99.8,99.95,68698.0
2018-09-04 12:30:00,99.96,100.19,99.84,100.11,49272.0,99.96,100.19,99.84,100.11,49272.0
2018-09-04 13:00:00,100.11,100.65,100.08,100.4,226073.0,100.11,100.65,100.08,100.4,226073.0
2018-09-04 13:30:00,100.4,101.12,100.24,100.89,151959.0,100.4,101.12,100.24,100.89,151959.0
2018-09-04 14:00:00,100.89,101.2,100.76,101.18,45135.0,100.89,101.2,100.76,101.18,45135.0
2018-09-04 14:30:00,101.17,101.26,100.71,100.74,98233.0,101.17,101.26,100.71,100.74,98233.0
2018-09-04 15:00:00,100.8,100.93,100.68,100.8,50442.0,100.8,100.93,100.68,100.8,50442.0
2018-09-04 15:30:00,100.81,101.43,100.74,101.27,220799.0,100.81,101.43,100.74,101.27,220799.0
2018-09-05 09:30:00,101.22,101.67,99.11,99.11,92175.0,101.22,101.67,99.11,99.11,92175.0
2018-09-05 10:00:00,99.21,99.34,97.36,97.78,23565.0,99.21,99.34,97.36,97.78,23565.0
2018-09-05 10:30:00,97.86,97.87,96.51,97.7,84601.0,97.86,97.87,96.51,97.7,84601.0
2018-09-05 11:00:00,97.6,98.43,97.6,98.21,51688.0,97.6,98.43,97.6,98.21,51688.0
2018-09-05 11:30:00,98.16,98.29,97.71,97.87,40808.0,98.16,98.29,97.71,97.87,40808.0
2018-09-05 12:00:00,97.83,98.49,97.83,98.16,26049.0,97.83,98.49,97.83,98.16,26049.0
2018-09-05 12:30:00,98.22,98.63,98.02,98.02,66003.0,98.22,98.63,98.02,98.02,66003.0
2018-09-05 13:00:00,98.07,98.5,98.0,98.5,76637.0,98.07,98.5,98.0,98.5,76637.0
2018-09-05 13:30:00,98.55,98.8,98.5,98.62,48881.0,98.55,98.8,98.5,98.62,48881.0
2018-09-05 14:00:00,98.63,98.7,97.99,98.09,41674.0,98.63,98.7,97.99,98.09,41674.0
2018-09-05 14:30:00,98.1,98.27,97.67,98.02,103263.0,98.1,98.27,97.67,98.02,103263.0
2018-09-05 15:00:00,97.98,98.09,97.43,97.45,155127.0,97.98,98.09,97.43,97.45,155127.0
2018-09-05 15:30:00,97.45,97.46,96.65,96.91,263537.0,97.45,97.46,96.65,96.91,263537.0
2018-09-06 09:30:00,93.83,98.74,92.11,98.74,517502.0,93.83,98.74,92.11,98.74,517502.0
2018-09-06 10:00:00,98.53,100.86,98.09,100.39,268410.0,98.53,100.86,98.09,100.39,268410.0
2018-09-06 10:30:00,100.61,100.67,98.53,99.42,206348.0,100.61,100.67,98.53,99.42,206348.0
2018-09-06 11:00:00,99.4,100.0,98.07,99.7,163521.0,99.4,100.0,98.07,99.7,163521.0
2018-09-06 11:30:00,99.79,100.44,99.38,100.36,173972.0,99.79,100.44,99.38,100.36,173972.0
2018-09-06 12:00:00,100.36,101.13,100.18,100.55,80516.0,100.36,101.13,100.18,100.55,80516.0
2018-09-06 12:30:00,100.5,100.53,99.4,99.42,43059.0,100.5,100.53,99.4,99.42,43059.0
2018-09-06 13:00:00,99.42,99.64,98.96,99.26,43275.0,99.42,99.64,98.96,99.26,43275.0
2018-09-06 13:30:00,99.29,99.41,98.84,99.25,47230.0,99.29,99.41,98.84,99.25,47230.0
2018-09-06 14:00:00,99.26,99.43,99.02,99.14,122993.0,99.26,99.43,99.02,99.14,122993.0
2018-09-06 14:30:00,99.16,99.71,99.02,99.53,99305.0,99.16,99.71,99.02,99.53,99305.0
2018-09-06 15:00:00,99.52,99.56,99.0,99.34,127427.0,99.52,99.56,99.0,99.34,127427.0
2018-09-06 15:30:00,99.37,99.49,98.88,98.9,280158.0,99.37,99.49,98.88,98.9,280158.0
2018-09-07 09:30:00,97.6,98.23,96.64,97.17,96551.0,97.6,98.23,96.64,97.17,96551.0
2018-09-07 10:00:00,97.2,97.36,96.77,97.27,83897.0,97.2,97.36,96.77,97.27,83897.0
2018-09-07 10:30:00,97.2,98.52,97.11,97.87,49897.0,97.2,98.52,97.11,97.87,49897.0
2018-09-07 11:00:00,97.86,98.35,97.72,98.35,45178.0,97.86,98.35,97.72,98.35,45178.0
2018-09-07 11:30:00,98.39,98.95,97.86,97.86,63752.0,98.39,98.95,97.86,97.86,63752.0
2018-09-07 12:00:00,97.87,97.89,96.88,96.88,65561.0,97.87,97.89,96.88,96.88,65561.0
2018-09-07 12:30:00,96.93,97.65,96.9,97.63,34975.0,96.93,97.65,96.9,97.63,34975.0
2018-09-07 13:00:00,97.64,97.64,97.04,97.5,27467.0,97.64,97.64,97.04,97.5,27467.0
2018-09-07 13:30:00,97.5,97.5,97.02,97.06,20374.0,97.5,97.5,97.02,97.06,20374.0
2018-09-07 14:00:00,97.07,97.39,97.05,97.27,33877.0,97.07,97.39,97.05,97.27,33877.0
2018-09-07 14:30:00,97.27,97.27,97.03,97.17,29335.0,97.27,97.27,97.03,97.17,29335.0
2018-09-07 15:00:00,97.17,97.22,96.92,96.96,89004.0,97.17,97.22,96.92,96.96,89004.0
2018-09-07 15:30:00,96.98,97.0,96.24,96.29,249059.0,96.98,97.0,96.24,96.29,249059.0
2018-09-10 09:30:00,96.48,96.59,95.35,95.57,64290.0,96.48,96.59,95.35,95.57,64290.0
2018-09-10 10:00:00,95.64,96.06,95.56,96.02,35230.0,95.64,96.06,95.56,96.02,35230.0
2018-09-10 10:30:00,96.04,96.56,95.66,96.45,36759.0,96.04,96.56,95.66,96.45,36759.0
2018-09-10 11:00:00,96.45,97.09,96.41,96.87,29729.0,96.45,97.09,96.41,96.87,29729.0
2018-09-10 11:30:00,96.92,97.36,96.88,97.29,36190.0,96.92,97.36,96.88,97.29,36190.0
2018-09-10 12:00:00,97.28,97.5,97.04,97.08,46411.0,97.28,97.5,97.04,97.08,46411.0
2018-09-10 12:30:00,97.08,97.64,97.07,97.61,76386.0,97.08,97.64,97.07,97.61,76386.0
2018-09-10 13:00:00,97.63,98.25,97.59,98.2,28355.0,97.63,98.25,97.59,98.2,28355.0
2018-09-10 13:30:00,98.2,98.37,98.03,98.37,43825.0,98.2,98.37,98.03,98.37,43825.0
2018-09-10 14:00:00,98.39,98.46,98.18,98.43,28232.0,98.39,98.46,98.18,98.43,28232.0
2018-09-10 14:30:00,98.46,98.55,98.18,98.34,34969.0,98.46,98.55,98.18,98.34,34969.0
2018-09-10 15:00:00,98.36,98.49,98.24,98.47,88328.0,98.36,98.49,98.24,98.47,88328.0
2018-09-10 15:30:00,98.46,98.46,98.16,98.22,144054.0,98.46,98.46,98.16,98.22,144054.0
2018-09-11 09:30:00,98.32,100.23,98.06,99.97,37479.0,98.32,100.23,98.06,99.97,37479.0
2018-09-11 10:00:00,99.94,99.99,99.42,99.72,29083.0,99.94,99.99,99.42,99.72,29083.0
2018-09-11 10:30:00,99.72,100.27,99.71,99.95,42029.0,99.72,100.27,99.71,99.95,42029.0
2018-09-11 11:00:00,99.96,100.4,99.92,100.32,52648.0,99.96,100.4,99.92,100.32,52648.0
2018-09-11 11:30:00,100.32,100.89,100.32,100.87,32652.0,100.32,100.89,100.32,100.87,32652.0
2018-09-11 12:00:00,100.9,101.05,100.74,100.86,48502.0,100.9,101.05,100.74,100.86,48502.0
2018-09-11 12:30:00,100.86,101.04,100.82,101.04,42211.0,100.86,101.04,100.82,101.04,42211.0
2018-09-11 13:00:00,101.08,101.19,100.96,101.09,94929.0,101.08,101.19,100.96,101.09,94929.0
2018-09-11 13:30:00,101.03,101.12,100.98,101.01,126209.0,101.03,101.12,100.98,101.01,126209.0
2018-09-11 14:00:00,101.03,101.76,101.02,101.61,71741.0,101.03,101.76,101.02,101.61,71741.0
2018-09-11 14:30:00,101.64,101.86,101.46,101.48,75745.0,101.64,101.86,101.46,101.48,75745.0
2018-09-11 15:00:00,101.46,101.84,101.34,101.45,156388.0,101.46,101.84,101.34,101.45,156388.0
2018-09-11 15:30:00,101.44,101.44,100.97,101.16,361897.0,101.44,101.44,100.97,101.16,361897.0
2018-09-12 09:30:00,101.16,102.16,100.87,101.25,39153.0,101.16,102.16,100.87,101.25,39153.0
2018-09-12 10:00:00,101.24,101.38,100.5,100.58,30668.0,101.24,101.38,100.5,100.58,30668.0
2018-09-12 10:30:00,100.58,100.94,100.07,100.9,42624.0,100.58,100.94,100.07,100.9,42624.0
2018-09-12 11:00:00,100.86,102.21,100.82,102.02,33830.0,100.86,102.21,100.82,102.02,33830.0
2018-09-12 11:30:00,101.99,102.05,101.25,101.48,17259.0,101.99,102.05,101.25,101.48,17259.0
2018-09-12 12:00:00,101.48,102.5,101.48,102.5,21899.0,101.48,102.5,101.48,102.5,21899.0
2018-09-12 12:30:00,102.45,102.63,102.2,102.21,22841.0,102.45,102.63,102.2,102.21,22841.0
2018-09-12 13:00:00,102.22,102.8,102.22,102.68,20253.0,102.22,102.8,102.22,102.68,20253.0
2018-09-12 13:30:00,102.74,102.88,102.6,102.8,22092.0,102.74,102.88,102.6,102.8,22092.0
2018-09-12 14:00:00,102.77,102.83,102.34,102.5,53273.0,102.77,102.83,102.34,102.5,53273.0
2018-09-12 14:30:00,102.52,102.84,102.48,102.79,16527.0,102.52,102.84,102.48,102.79,16527.0
2018-09-12 15:00:00,102.79,103.22,102.72,102.99,41588.0,102.79,103.22,102.72,102.99,41588.0
2018-09-12 15:30:00,103.0,103.1,102.83,102.84,127351.0,103.0,103.1,102.83,102.84,127351.0
2018-09-13 09:30:00,103.35,105.43,102.94,104.95,91649.0,103.35,105.43,102.94,104.95,91649.0
2018-09-13 10:00:00,105.02,106.07,104.92,105.21,290690.0,105.02,106.07,104.92,105.21,290690.0
2018-09-13 10:30:00,105.23,105.6,104.61,104.99,107696.0,105.23,105.6,104.61,104.99,107696.0
2018-09-13 11:00:00,105.08,106.04,105.05,105.89,37857.0,105.08,106.04,105.05,105.89,37857.0
2018-09-13 11:30:00,105.89,106.23,105.78,106.0,40644.0,105.89,106.23,105.78,106.0,40644.0
2018-09-13 12:00:00,106.0,106.31,105.94,106.2,41309.0,106.0,106.31,105.94,106.2,41309.0
2018-09-13 12:30:00,106.19,106.47,105.92,106.31,57210.0,106.19,106.47,105.92,106.31,57210.0
2018-09-13 13:00:00,106.34,106.57,106.17,106.27,67852.0,106.34,106.57,106.17,106.27,67852.0
2018-09-13 13:30:00,106.24,106.85,105.79,106.01,91959.0,106.24,106.85,105.79,106.01,91959.0
2018-09-13 14:00:00,106.09,106.28,105.38,105.65,47807.0,106.09,106.28,105.38,105.65,47807.0
2018-09-13 14:30:00,105.67,105.79,105.55,105.61,27812.0,105.67,105.79,105.55,105.61,27812.0
2018-09-13 15:00:00,105.62,105.81,105.56,105.73,85686.0,105.62,105.81,105.56,105.73,85686.0
2018-09-13 15:30:00,105.73,105.73,105.4,105.63,195971.0,105.73,105.73,105.4,105.63,195971.0
2018-09-14 09:30:00,106.33,106.7,105.81,106.6,103070.0,106.33,106.7,105.81,106.6,103070.0
2018-09-14 10:00:00,106.6,107.11,105.97,107.11,63336.0,106.6,107.11,105.97,107.11,63336.0
2018-09-14 10:30:00,107.08,107.37,106.92,107.14,63581.0,107.08,107.37,106.92,107.14,63581.0
2018-09-14 11:00:00,107.1,107.22,106.74,106.98,28352.0,107.1,107.22,106.74,106.98,28352.0
2018-09-14 11:30:00,107.0,107.33,106.92,107.27,44307.0,107.0,107.33,106.92,107.27,44307.0
2018-09-14 12:00:00,107.25,107.25,106.35,106.53,64391.0,107.25,107.25,106.35,106.53,64391.0
2018-09-14 12:30:00,106.5,106.92,106.32,106.75,42355.0,106.5,106.92,106.32,106.75,42355.0
2018-09-14 13:00:00,106.75,106.85,106.21,106.71,47730.0,106.75,106.85,106.21,106.71,47730.0
2018-09-14 13:30:00,106.72,107.07,106.69,107.0,151879.0,106.72,107.07,106.69,107.0,151879.0
2018-09-14 14:00:00,107.05,107.14,106.82,107.0,54983.0,107.05,107.14,106.82,107.0,54983.0
2018-09-14 14:30:00,106.98,107.36,106.95,107.1,65069.0,106.98,107.36,106.95,107.1,65069.0
2018-09-14 15:00:00,107.13,107.25,107.1,107.21,58330.0,107.13,107.25,107.1,107.21,58330.0
2018-09-14 15:30:00,107.22,107.45,107.17,107.32,225197.0,107.22,107.45,107.17,107.32,225197.0
2018-09-17 09:30:00,107.1,107.79,106.33,107.35,36089.0,107.1,107.79,106.33,107.35,36089.0
2018-09-17 10:00:00,107.25,107.25,106.07,106.23,136460.0,107.25,107.25,106.07,106.23,136460.0
2018-09-17 10:30:00,106.2,106.43,105.79,106.08,35507.0,106.2,106.43,105.79,106.08,35507.0
2018-09-17 11:00:00,106.13,106.64,106.0,106.38,29392.0,106.13,106.64,106.0,106.38,29392.0
2018-09-17 11:30:00,106.39,107.29,106.39,107.28,23934.0,106.39,107.29,106.39,107.28,23934.0
2018-09-17 12:00:00,107.32,107.38,107.11,107.11,57724.0,107.32,107.38,107.11,107.11,57724.0
2018-09-17 12:30:00,107.1,107.12,106.56,106.95,33847.0,107.1,107.12,106.56,106.95,33847.0
2018-09-17 13:00:00,106.95,107.08,106.47,106.57,37466.0,106.95,107.08,106.47,106.57,37466.0
2018-09-17 13:30:00,106.59,106.66,106.27,106.4,67666.0,106.59,106.66,106.27,106.4,67666.0
2018-09-17 14:00:00,106.37,106.41,106.18,106.34,26913.0,106.37,106.41,106.18,106.34,26913.0
2018-09-17 14:30:00,106.34,106.47,106.2,106.2,71080.0,106.34,106.47,106.2,106.2,71080.0
2018-09-17 15:00:00,106.2,106.25,105.69,105.92,96509.0,106.2,106.25,105.69,105.92,96509.0
2018-09-17 15:30:00,105.93,105.93,104.58,104.8,283913.0,105.93,105.93,104.58,104.8,283913.0
2018-09-18 09:30:00,104.83,105.4,103.8,104.73,92123.0,104.83,105.4,103.8,104.73,92123.0
2018-09-18 10:00:00,104.69,105.07,104.46,104.58,89756.0,104.69,105.07,104.46,104.58,89756.0
2018-09-18 10:30:00,104.52,105.46,104.46,105.46,61761.0,104.52,105.46,104.46,105.46,61761.0
2018-09-18 11:00:00,105.52,105.78,105.37,105.68,44622.0,105.52,105.78,105.37,105.68,44622.0
2018-09-18 11:30:00,105.63,105.82,105.34,105.5,59225.0,105.63,105.82,105.34,105.5,59225.0
2018-09-18 12:00:00,105.5,105.84,105.48,105.48,60617.0,105.5,105.84,105.48,105.48,60617.0
2018-09-18 12:30:00,105.55,105.76,105.41,105.41,53862.0,105.55,105.76,105.41,105.41,53862.0
2018-09-18 13:00:00,105.43,105.69,105.27,105.59,38932.0,105.43,105.69,105.27,105.59,38932.0
2018-09-18 13:30:00,105.58,105.86,105.5,105.75,52669.0,105.58,105.86,105.5,105.75,52669.0
2018-09-18 14:00:00,105.72,106.04,105.72,105.96,46406.0,105.72,106.04,105.72,105.96,46406.0
2018-09-18 14:30:00,106.0,106.05,105.29,105.29,59777.0,106.0,106.05,105.29,105.29,59777.0
2018-09-18 15:00:00,105.34,105.58,105.26,105.36,70994.0,105.34,105.58,105.26,105.36,70994.0
2018-09-18 15:30:00,105.36,105.4,104.53,104.62,228405.0,105.36,105.4,104.53,104.62,228405.0
2018-09-19 09:30:00,102.23,103.67,102.23,102.29,95895.0,102.23,103.67,102.23,102.29,95895.0
2018-09-19 10:00:00,102.36,102.7,101.54,101.67,59705.0,102.36,102.7,101.54,101.67,59705.0
2018-09-19 10:30:00,101.68,102.32,101.63,102.1,52180.0,101.68,102.32,101.63,102.1,52180.0
2018-09-19 11:00:00,102.15,102.43,101.81,102.26,41593.0,102.15,102.43,101.81,102.26,41593.0
2018-09-19 11:30:00,102.25,102.25,101.45,101.95,31456.0,102.25,102.25,101.45,101.95,31456.0
2018-09-19 12:00:00,101.99,102.11,101.78,101.86,47761.0,101.99,102.11,101.78,101.86,47761.0
2018-09-19 12:30:00,101.8,101.91,101.14,101.32,28945.0,101.8,101.91,101.14,101.32,28945.0
2018-09-19 13:00:00,101.29,101.38,101.0,101.18,30793.0,101.29,101.38,101.0,101.18,30793.0
2018-09-19 13:30:00,101.24,101.56,101.17,101.29,53926.0,101.24,101.56,101.17,101.29,53926.0
2018-09-19 14:00:00,101.31,101.37,100.95,101.22,133021.0,101.31,101.37,100.95,101.22,133021.0
2018-09-19 14:30:00,101.27,101.73,101.26,101.4,40875.0,101.27,101.73,101.26,101.4,40875.0
2018-09-19 15:00:00,101.41,101.7,101.39,101.59,67042.0,101.41,101.7,101.39,101.59,67042.0
2018-09-19 15:30:00,101.62,101.81,101.48,101.54,202825.0,101.62,101.81,101.48,101.54,202825.0
2018-09-20 09:30:00,101.51,101.87,100.75,101.14,60177.0,101.51,101.87,100.75,101.14,60177.0
2018-09-20 10:00:00,101.2,101.62,100.85,100.85,41123.0,101.2,101.62,100.85,100.85,41123.0
2018-09-20 10:30:00,100.86,101.7,100.81,101.42,37885.0,100.86,101.7,100.81,101.42,37885.0
2018-09-20 11:00:00,101.38,101.7,101.23,101.25,55017.0,101.38,101.7,101.23,101.25,55017.0
2018-09-20 11:30:00,101.25,101.9,101.18,101.83,43871.0,101.25,101.9,101.18,101.83,43871.0
2018-09-20 12:00:00,101.88,101.89,101.38,101.54,46268.0,101.88,101.89,101.38,101.54,46268.0
2018-09-20 12:30:00,101.55,101.67,101.49,101.5,23997.0,101.55,101.67,101.49,101.5,23997.0
2018-09-20 13:00:00,101.5,102.18,101.5,101.81,41599.0,101.5,102.18,101.5,101.81,41599.0
2018-09-20 13:30:00,101.8,101.9,101.59,101.89,22002.0,101.8,101.9,101.59,101.89,22002.0
2018-09-20 14:00:00,101.86,101.95,101.56,101.64,27138.0,101.86,101.95,101.56,101.64,27138.0
2018-09-20 14:30:00,101.69,101.94,101.64,101.7,44660.0,101.69,101.94,101.64,101.7,44660.0
2018-09-20 15:00:00,101.71,101.83,101.51,101.56,67569.0,101.71,101.83,101.51,101.56,67569.0
2018-09-20 15:30:00,101.57,101.88,101.56,101.74,113724.0,101.57,101.88,101.56,101.74,113724.0
2018-09-21 09:30:00,103.0,103.12,101.3,101.81,176483.0,103.0,103.12,101.3,101.81,176483.0
2018-09-21 10:00:00,101.81,102.24,101.58,101.58,59865.0,101.81,102.24,101.58,101.58,59865.0
2018-09-21 10:30:00,101.59,101.59,100.86,100.89,38413.0,101.59,101.59,100.86,100.89,38413.0
2018-09-21 11:00:00,100.84,100.84,99.55,99.73,187173.0,100.84,100.84,99.55,99.73,187173.0
2018-09-21 11:30:00,99.69,100.38,99.6,100.02,195765.0,99.69,100.38,99.6,100.02,195765.0
2018-09-21 12:00:00,100.04,100.11,99.59,99.84,94084.0,100.04,100.11,99.59,99.84,94084.0
2018-09-21 12:30:00,99.8,99.8,99.07,99.62,120686.0,99.8,99.8,99.07,99.62,120686.0
2018-09-21 13:00:00,99.64,99.9,99.47,99.62,97411.0,99.64,99.9,99.47,99.62,97411.0
2018-09-21 13:30:00,99.66,100.0,99.64,99.95,54800.0,99.66,100.0,99.64,99.95,54800.0
2018-09-21 14:00:00,99.94,100.0,99.8,99.92,58588.0,99.94,100.0,99.8,99.92,58588.0
2018-09-21 14:30:00,99.96,100.0,99.8,99.87,47876.0,99.96,100.0,99.8,99.87,47876.0
2018-09-21 15:00:00,99.88,100.0,99.55,99.66,108576.0,99.88,100.0,99.55,99.66,108576.0
2018-09-21 15:30:00,99.67,99.72,98.53,98.7,540554.0,99.67,99.72,98.53,98.7,540554.0
2018-09-24 09:30:00,98.09,99.46,96.87,99.03,43057.0,98.09,99.46,96.87,99.03,43057.0
2018-09-24 10:00:00,99.12,99.85,98.96,99.11,44947.0,99.12,99.85,98.96,99.11,44947.0
2018-09-24 10:30:00,99.08,99.2,98.46,98.54,46209.0,99.08,99.2,98.46,98.54,46209.0
2018-09-24 11:00:00,98.59,99.27,98.4,98.89,107096.0,98.59,99.27,98.4,98.89,107096.0
2018-09-24 11:30:00,98.87,99.1,98.49,99.05,66991.0,98.87,99.1,98.49,99.05,66991.0
2018-09-24 12:00:00,99.1,99.32,98.83,99.15,37169.0,99.1,99.32,98.83,99.15,37169.0
2018-09-24 12:30:00,99.17,99.63,99.16,99.45,61061.0,99.17,99.63,99.16,99.45,61061.0
2018-09-24 13:00:00,99.47,99.68,99.35,99.58,60616.0,99.47,99.68,99.35,99.58,60616.0
2018-09-24 13:30:00,99.6,99.83,99.49,99.63,39954.0,99.6,99.83,99.49,99.63,39954.0
2018-09-24 14:00:00,99.64,99.66,99.23,99.24,29114.0,99.64,99.66,99.23,99.24,29114.0
2018-09-24 14:30:00,99.23,99.34,99.18,99.3,21524.0,99.23,99.34,99.18,99.3,21524.0
2018-09-24 15:00:00,99.29,99.31,99.17,99.25,47294.0,99.29,99.31,99.17,99.25,47294.0
2018-09-24 15:30:00,99.27,99.43,99.21,99.4,111357.0,99.27,99.43,99.21,99.4,111357.0
2018-09-25 09:30:00,99.73,100.71,99.43,100.63,30261.0,99.73,100.71,99.43,100.63,30261.0
2018-09-25 10:00:00,100.73,100.89,100.32,100.54,64386.0,100.73,100.89,100.32,100.54,64386.0
2018-09-25 10:30:00,100.57,101.31,100.57,100.88,91942.0,100.57,101.31,100.57,100.88,91942.0
2018-09-25 11:00:00,100.71,101.34,100.61,101.3,69693.0,100.71,101.34,100.61,101.3,69693.0
2018-09-25 11:30:00,101.32,101.66,101.27,101.42,31878.0,101.32,101.66,101.27,101.42,31878.0
2018-09-25 12:00:00,101.39,101.54,101.28,101.51,28321.0,101.39,101.54,101.28,101.51,28321.0
2018-09-25 12:30:00,101.53,101.53,101.26,101.37,28687.0,101.53,101.53,101.26,101.37,28687.0
2018-09-25 13:00:00,101.35,101.53,101.26,101.52,28494.0,101.35,101.53,101.26,101.52,28494.0
2018-09-25 13:30:00,101.51,101.72,101.49,101.69,21890.0,101.51,101.72,101.49,101.69,21890.0
2018-09-25 14:00:00,101.69,101.88,101.64,101.84,25592.0,101.69,101.88,101.64,101.84,25592.0
2018-09-25 14:30:00,101.83,101.86,101.4,101.52,29723.0,101.83,101.86,101.4,101.52,29723.0
2018-09-25 15:00:00,101.52,101.58,101.4,101.46,34829.0,101.52,101.58,101.4,101.46,34829.0
2018-09-25 15:30:00,101.46,101.67,101.36,101.38,89544.0,101.46,101.67,101.36,101.38,89544.0
2018-09-26 09:30:00,101.68,102.0,100.62,101.5,44870.0,101.68,102.0,100.62,101.5,44870.0
2018-09-26 10:00:00,101.48,101.59,100.94,101.1,34624.0,101.48,101.59,100.94,101.1,34624.0
2018-09-26 10:30:00,101.07,101.48,101.07,101.36,38013.0,101.07,101.48,101.07,101.36,38013.0
2018-09-26 11:00:00,101.33,101.39,101.05,101.15,21754.0,101.33,101.39,101.05,101.15,21754.0
2018-09-26 11:30:00,101.14,101.22,100.77,101.22,15441.0,101.14,101.22,100.77,101.22,15441.0
2018-09-26 12:00:00,101.2,101.43,101.17,101.43,9668.0,101.2,101.43,101.17,101.43,9668.0
2018-09-26 12:30:00,101.43,101.6,101.43,101.57,8998.0,101.43,101.6,101.43,101.57,8998.0
2018-09-26 13:00:00,101.53,101.6,101.31,101.32,7650.0,101.53,101.6,101.31,101.32,7650.0
2018-09-26 13:30:00,101.28,101.28,100.83,101.11,26362.0,101.28,101.28,100.83,101.11,26362.0
2018-09-26 14:00:00,101.11,101.34,100.98,101.18,16814.0,101.11,101.34,100.98,101.18,16814.0
2018-09-26 14:30:00,101.19,101.19,100.88,100.99,18565.0,101.19,101.19,100.88,100.99,18565.0
2018-09-26 15:00:00,100.94,101.18,100.79,101.12,18581.0,100.94,101.18,100.79,101.12,18581.0
2018-09-26 15:30:00,101.14,101.14,100.47,100.57,61741.0,101.14,101.14,100.47,100.57,61741.0
2018-09-27 09:30:00,100.67,101.75,100.66,101.46,30895.0,100.67,101.75,100.66,101.46,30895.0
2018-09-27 10:00:00,101.5,101.63,100.87,100.87,21532.0,101.5,101.63,100.87,100.87,21532.0
2018-09-27 10:30:00,100.77,101.33,100.61,101.22,20836.0,100.77,101.33,100.61,101.22,20836.0
2018-09-27 11:00:00,101.28,101.45,101.01,101.01,23029.0,101.28,101.45,101.01,101.01,23029.0
2018-09-27 11:30:00,100.99,100.99,100.42,100.72,19939.0,100.99,100.99,100.42,100.72,19939.0
2018-09-27 12:00:00,100.76,100.95,100.53,100.92,10022.0,100.76,100.95,100.53,100.92,10022.0
2018-09-27 12:30:00,100.86,101.2,100.79,101.05,28453.0,100.86,101.2,100.79,101.05,28453.0
2018-09-27 13:00:00,101.01,101.01,100.59,100.8,24577.0,101.01,101.01,100.59,100.8,24577.0
2018-09-27 13:30:00,100.78,100.89,100.7,100.87,8106.0,100.78,100.89,100.7,100.87,8106.0
2018-09-27 14:00:00,100.84,101.0,100.76,100.86,8502.0,100.84,101.0,100.76,100.86,8502.0
2018-09-27 14:30:00,100.88,101.01,100.79,100.92,14610.0,100.88,101.01,100.79,100.92,14610.0
2018-09-27 15:00:00,100.95,101.05,100.77,100.82,22593.0,100.95,101.05,100.77,100.82,22593.0
2018-09-27 15:30:00,100.85,100.91,100.71,100.83,67966.0,100.85,100.91,100.71,100.83,67966.0
2018-09-28 09:30:00,100.54,101.87,100.54,101.11,13580.0,100.54,101.87,100.54,101.11,13580.0
2018-09-28 10:00:00,101.13,101.68,101.12,101.68,18610.0,101.13,101.68,101.12,101.68,18610.0
2018-09-28 10:30:00,101.55,101.77,101.48,101.57,18115.0,101.55,101.77,101.48,101.57,18115.0
2018-09-28 11:00:00,101.56,101.82,101.39,101.72,37759.0,101.56,101.82,101.39,101.72,37759.0
2018-09-28 11:30:00,101.72,101.74,101.18,101.22,84202.0,101.72,101.74,101.18,101.22,84202.0
2018-09-28 12:00:00,101.26,101.74,101.25,101.73,9760.0,101.26,101.74,101.25,101.73,9760.0
2018-09-28 12:30:00,101.73,101.9,101.53,101.66,17256.0,101.73,101.9,101.53,101.66,17256.0
2018-09-28 13:00:00,101.66,101.73,101.53,101.68,21132.0,101.66,101.73,101.53,101.68,21132.0
2018-09-28 13:30:00,101.69,101.75,101.32,101.55,44789.0,101.69,101.75,101.32,101.55,44789.0
2018-09-28 14:00:00,101.52,101.52,100.78,101.05,33653.0,101.52,101.52,100.78,101.05,33653.0
2018-09-28 14:30:00,101.02,101.21,100.84,101.15,18402.0,101.02,101.21,100.84,101.15,18402.0
2018-09-28 15:00:00,101.17,101.29,101.0,101.09,36619.0,101.17,101.29,101.0,101.09,36619.0
2018-09-28 15:30:00,101.08,101.22,100.93,101.03,59304.0,101.08,101.22,100.93,101.03,59304.0
2018-10-01 09:30:00,101.71,101.71,100.3,100.3,22655.0,101.71,101.71,100.3,100.3,22655.0
2018-10-01 10:00:00,100.3,100.57,100.18,100.25,17251.0,100.3,100.57,100.18,100.25,17251.0
2018-10-01 10:30:00,100.2,100.29,99.77,99.81,32081.0,100.2,100.29,99.77,99.81,32081.0
2018-10-01 11:00:00,99.75,99.91,99.5,99.62,124953.0,99.75,99.91,99.5,99.62,124953.0
2018-10-01 11:30:00,99.62,99.94,99.48,99.59,50438.0,99.62,99.94,99.48,99.59,50438.0
2018-10-01 12:00:00,99.62,99.81,99.47,99.73,38877.0,99.62,99.81,99.47,99.73,38877.0
2018-10-01 12:30:00,99.66,99.81,99.3,99.48,32275.0,99.66,99.81,99.3,99.48,32275.0
2018-10-01 13:00:00,99.38,99.63,99.3,99.55,64661.0,99.38,99.63,99.3,99.55,64661.0
2018-10-01 13:30:00,99.56,99.62,99.42,99.61,12263.0,99.56,99.62,99.42,99.61,12263.0
2018-10-01 14:00:00,99.59,99.59,99.2,99.39,17950.0,99.59,99.59,99.2,99.39,17950.0
2018-10-01 14:30:00,99.35,99.68,99.2,99.68,26639.0,99.35,99.68,99.2,99.68,26639.0
2018-10-01 15:00:00,99.68,99.75,99.51,99.54,24454.0,99.68,99.75,99.51,99.54,24454.0
2018-10-01 15:30:00,99.58,99.72,99.49,99.68,86627.0,99.58,99.72,99.49,99.68,86627.0
2018-10-02 09:30:00,99.8,99.95,98.72,99.17,47209.0,99.8,99.95,98.72,99.17,47209.0
2018-10-02 10:00:00,99.18,99.41,98.92,99.41,22438.0,99.18,99.41,98.92,99.41,22438.0
2018-10-02 10:30:00,99.38,99.47,98.78,98.78,40424.0,99.38,99.47,98.78,98.78,40424.0
2018-10-02 11:00:00,98.85,98.91,98.53,98.59,11171.0,98.85,98.91,98.53,98.59,11171.0
2018-10-02 11:30:00,98.5,98.84,98.5,98.78,6266.0,98.5,98.84,98.5,98.78,6266.0
2018-10-02 12:00:00,98.78,98.81,98.33,98.52,17499.0,98.78,98.81,98.33,98.52,17499.0
2018-10-02 12:30:00,98.5,98.66,98.15,98.33,20310.0,98.5,98.66,98.15,98.33,20310.0
2018-10-02 13:00:00,98.35,98.42,98.24,98.31,3100.0,98.35,98.42,98.24,98.31,3100.0
2018-10-02 13:30:00,98.31,98.5,98.17,98.28,8100.0,98.31,98.5,98.17,98.28,8100.0
2018-10-02 14:00:00,98.28,98.36,98.21,98.21,10758.0,98.28,98.36,98.21,98.21,10758.0
2018-10-02 14:30:00,98.16,98.17,97.79,97.94,16522.0,98.16,98.17,97.79,97.94,16522.0
2018-10-02 15:00:00,97.93,97.93,97.41,97.53,54725.0,97.93,97.93,97.41,97.53,54725.0
2018-10-02 15:30:00,97.54,98.3,97.54,98.08,160480.0,97.54,98.3,97.54,98.08,160480.0
2018-10-03 09:30:00,98.62,99.06,97.82,99.06,46139.0,98.62,99.06,97.82,99.06,46139.0
2018-10-03 10:00:00,98.94,99.42,98.94,99.22,22124.0,98.94,99.42,98.94,99.22,22124.0
2018-10-03 10:30:00,99.26,99.29,98.5,98.5,22693.0,99.26,99.29,98.5,98.5,22693.0
2018-10-03 11:00:00,98.37,98.95,98.37,98.86,27377.0,98.37,98.95,98.37,98.86,27377.0
2018-10-03 11:30:00,98.9,99.21,98.72,99.01,17984.0,98.9,99.21,98.72,99.01,17984.0
2018-10-03 12:00:00,99.04,99.27,98.91,99.1,23336.0,99.04,99.27,98.91,99.1,23336.0
2018-10-03 12:30:00,99.1,99.17,98.91,99.17,15327.0,99.1,99.17,98.91,99.17,15327.0
2018-10-03 13:00:00,99.19,99.31,99.11,99.27,13106.0,99.19,99.31,99.11,99.27,13106.0
2018-10-03 13:30:00,99.3,99.3,99.14,99.26,9789.0,99.3,99.3,99.14,99.26,9789.0
2018-10-03 14:00:00,99.29,99.56,99.28,99.5,12685.0,99.29,99.56,99.28,99.5,12685.0
2018-10-03 14:30:00,99.49,99.49,99.17,99.26,26238.0,99.49,99.49,99.17,99.26,26238.0
2018-10-03 15:00:00,99.28,99.28,99.07,99.16,21279.0,99.28,99.28,99.07,99.16,21279.0
2018-10-03 15:30:00,99.2,99.4,99.19,99.34,61245.0,99.2,99.4,99.19,99.34,61245.0
2018-10-04 09:30:00,99.05,100.34,99.03,99.8,93234.0,99.05,100.34,99.03,99.8,93234.0
2018-10-04 10:00:00,99.89,99.89,98.51,98.62,30619.0,99.89,99.89,98.51,98.62,30619.0
2018-10-04 10:30:00,98.59,98.8,98.11,98.41,31693.0,98.59,98.8,98.11,98.41,31693.0
2018-10-04 11:00:00,98.33,98.61,98.18,98.38,15635.0,98.33,98.61,98.18,98.38,15635.0
2018-10-04 11:30:00,98.28,98.3,97.89,97.99,16472.0,98.28,98.3,97.89,97.99,16472.0
2018-10-04 12:00:00,97.99,98.02,97.02,97.2,31615.0,97.99,98.02,97.02,97.2,31615.0
2018-10-04 12:30:00,97.2,97.3,96.69,96.82,80149.0,97.2,97.3,96.69,96.82,80149.0
2018-10-04 13:00:00,96.82,97.05,96.72,96.86,29243.0,96.82,97.05,96.72,96.86,29243.0
2018-10-04 13:30:00,96.84,96.84,96.39,96.48,32325.0,96.84,96.84,96.39,96.48,32325.0
2018-10-04 14:00:00,96.48,96.64,95.95,96.23,51606.0,96.48,96.64,95.95,96.23,51606.0
2018-10-04 14:30:00,96.28,97.34,96.28,97.23,38329.0,96.28,97.34,96.28,97.23,38329.0
2018-10-04 15:00:00,97.23,97.46,96.96,97.0,88870.0,97.23,97.46,96.96,97.0,88870.0
2018-10-04 15:30:00,96.98,97.49,96.92,97.3,149808.0,96.98,97.49,96.92,97.3,149808.0
2018-10-05 09:30:00,97.27,98.43,96.4,96.97,24672.0,97.27,98.43,96.4,96.97,24672.0
2018-10-05 10:00:00,97.0,97.8,96.73,97.56,11220.0,97.0,97.8,96.73,97.56,11220.0
2018-10-05 10:30:00,97.42,97.57,97.14,97.46,19076.0,97.42,97.57,97.14,97.46,19076.0
2018-10-05 11:00:00,97.44,97.57,96.94,97.21,66880.0,97.44,97.57,96.94,97.21,66880.0
2018-10-05 11:30:00,97.15,97.23,96.1,96.3,46338.0,97.15,97.23,96.1,96.3,46338.0
2018-10-05 12:00:00,96.26,96.58,96.15,96.3,38282.0,96.26,96.58,96.15,96.3,38282.0
2018-10-05 12:30:00,96.37,96.37,95.85,95.96,25020.0,96.37,96.37,95.85,95.96,25020.0
2018-10-05 13:00:00,95.86,95.9,95.42,95.51,20899.0,95.86,95.9,95.42,95.51,20899.0
2018-10-05 13:30:00,95.48,96.32,95.48,96.32,12296.0,95.48,96.32,95.48,96.32,12296.0
2018-10-05 14:00:00,96.36,97.14,96.35,97.14,10439.0,96.36,97.14,96.35,97.14,10439.0
2018-10-05 14:30:00,97.1,97.43,96.94,97.34,26942.0,97.1,97.43,96.94,97.34,26942.0
2018-10-05 15:00:00,97.34,97.87,97.27,97.45,78109.0,97.34,97.87,97.27,97.45,78109.0
2018-10-05 15:30:00,97.45,97.47,96.64,96.75,156833.0,97.45,97.47,96.64,96.75,156833.0
2018-10-08 09:30:00,96.21,97.5,95.42,97.34,56078.0,96.21,97.5,95.42,97.34,56078.0
2018-10-08 10:00:00,97.41,97.43,96.67,97.25,20414.0,97.41,97.43,96.67,97.25,20414.0
2018-10-08 10:30:00,97.22,97.28,96.46,96.57,29530.0,97.22,97.28,96.46,96.57,29530.0
2018-10-08 11:00:00,96.55,96.66,95.66,95.69,166285.0,96.55,96.66,95.66,95.69,166285.0
2018-10-08 11:30:00,95.74,95.91,94.17,95.13,43421.0,95.74,95.91,94.17,95.13,43421.0
2018-10-08 12:00:00,95.07,95.18,93.97,94.51,38358.0,95.07,95.18,93.97,94.51,38358.0
2018-10-08 12:30:00,94.5,94.61,94.02,94.02,23610.0,94.5,94.61,94.02,94.02,23610.0
2018-10-08 13:00:00,93.97,94.51,93.97,94.33,28659.0,93.97,94.51,93.97,94.33,28659.0
2018-10-08 13:30:00,94.32,94.85,94.29,94.59,33876.0,94.32,94.85,94.29,94.59,33876.0
2018-10-08 14:00:00,94.61,95.31,94.61,95.12,13507.0,94.61,95.31,94.61,95.12,13507.0
2018-10-08 14:30:00,95.17,96.08,95.14,95.69,31964.0,95.17,96.08,95.14,95.69,31964.0
2018-10-08 15:00:00,95.69,95.92,95.3,95.31,28853.0,95.69,95.92,95.3,95.31,28853.0
2018-10-08 15:30:00,95.36,95.53,95.05,95.1,76930.0,95.36,95.53,95.05,95.1,76930.0
2018-10-09 09:30:00,93.55,96.99,93.55,95.8,37928.0,93.55,96.99,93.55,95.8,37928.0
2018-10-09 10:00:00,95.96,96.35,95.17,95.61,46190.0,95.96,96.35,95.17,95.61,46190.0
2018-10-09 10:30:00,95.67,95.72,95.06,95.44,82317.0,95.67,95.72,95.06,95.44,82317.0
2018-10-09 11:00:00,95.39,95.51,95.02,95.45,31400.0,95.39,95.51,95.02,95.45,31400.0
2018-10-09 11:30:00,95.49,95.5,94.82,94.92,20888.0,95.49,95.5,94.82,94.92,20888.0
2018-10-09 12:00:00,94.93,95.01,94.3,94.61,27693.0,94.93,95.01,94.3,94.61,27693.0
2018-10-09 12:30:00,94.53,94.66,94.03,94.09,40976.0,94.53,94.66,94.03,94.09,40976.0
2018-10-09 13:00:00,94.06,94.22,93.57,94.14,104924.0,94.06,94.22,93.57,94.14,104924.0
2018-10-09 13:30:00,94.13,94.24,93.73,94.13,32949.0,94.13,94.24,93.73,94.13,32949.0
2018-10-09 14:00:00,94.08,94.32,93.95,94.13,20386.0,94.08,94.32,93.95,94.13,20386.0
2018-10-09 14:30:00,94.13,94.52,93.85,94.26,27892.0,94.13,94.52,93.85,94.26,27892.0
2018-10-09 15:00:00,94.27,94.37,93.96,94.02,45704.0,94.27,94.37,93.96,94.02,45704.0
2018-10-09 15:30:00,94.06,94.28,93.89,94.04,123179.0,94.06,94.28,93.89,94.04,123179.0
2018-10-10 09:30:00,93.94,93.94,90.88,90.88,75301.0,93.94,93.94,90.88,90.88,75301.0
2018-10-10 10:00:00,91.14,91.98,90.66,91.61,40660.0,91.14,91.98,90.66,91.61,40660.0
2018-10-10 10:30:00,91.59,91.84,91.07,91.19,30477.0,91.59,91.84,91.07,91.19,30477.0
2018-10-10 11:00:00,91.32,91.35,90.18,90.69,48872.0,91.32,91.35,90.18,90.69,48872.0
2018-10-10 11:30:00,90.68,90.91,90.06,90.17,44635.0,90.68,90.91,90.06,90.17,44635.0
2018-10-10 12:00:00,90.26,90.76,89.84,90.4,30658.0,90.26,90.76,89.84,90.4,30658.0
2018-10-10 12:30:00,90.33,90.78,89.84,90.54,28102.0,90.33,90.78,89.84,90.54,28102.0
2018-10-10 13:00:00,90.4,90.95,90.26,90.79,22566.0,90.4,90.95,90.26,90.79,22566.0
2018-10-10 13:30:00,90.77,91.28,90.61,90.87,120148.0,90.77,91.28,90.61,90.87,120148.0
2018-10-10 14:00:00,90.87,90.92,89.88,90.31,134074.0,90.87,90.92,89.88,90.31,134074.0
2018-10-10 14:30:00,90.33,90.35,89.88,90.25,67677.0,90.33,90.35,89.88,90.25,67677.0
2018-10-10 15:00:00,90.25,90.27,89.66,90.17,27473.0,90.25,90.27,89.66,90.17,27473.0
2018-10-10 15:30:00,90.2,90.35,89.39,89.5,107189.0,90.2,90.35,89.39,89.5,107189.0
2018-10-11 09:30:00,89.0,90.39,88.28,89.91,81057.0,89.0,90.39,88.28,89.91,81057.0
2018-10-11 10:00:00,89.88,89.9,88.22,89.75,92997.0,89.88,89.9,88.22,89.75,92997.0
2018-10-11 10:30:00,89.69,89.95,88.67,88.77,56711.0,89.69,89.95,88.67,88.77,56711.0
2018-10-11 11:00:00,88.73,88.79,87.85,87.9,144814.0,88.73,88.79,87.85,87.9,144814.0
2018-10-11 11:30:00,87.95,88.77,87.83,87.97,204120.0,87.95,88.77,87.83,87.97,204120.0
2018-10-11 12:00:00,87.97,88.91,87.9,88.72,110714.0,87.97,88.91,87.9,88.72,110714.0
2018-10-11 12:30:00,88.63,88.7,88.14,88.58,61547.0,88.63,88.7,88.14,88.58,61547.0
2018-10-11 13:00:00,88.5,88.85,88.25,88.68,109812.0,88.5,88.85,88.25,88.68,109812.0
2018-10-11 13:30:00,88.66,88.82,87.7,88.01,70806.0,88.66,88.82,87.7,88.01,70806.0
2018-10-11 14:00:00,88.01,88.33,87.67,87.77,63552.0,88.01,88.33,87.67,87.77,63552.0
2018-10-11 14:30:00,87.71,87.79,86.34,86.56,134226.0,87.71,87.79,86.34,86.56,134226.0
2018-10-11 15:00:00,86.48,87.91,86.38,87.17,112914.0,86.48,87.91,86.38,87.17,112914.0
2018-10-11 15:30:00,87.16,87.5,86.74,87.03,234401.0,87.16,87.5,86.74,87.03,234401.0
2018-10-12 09:30:00,89.04,90.41,88.84,89.96,41100.0,89.04,90.41,88.84,89.96,41100.0
2018-10-12 10:00:00,90.04,90.69,89.52,89.59,37185.0,90.04,90.69,89.52,89.59,37185.0
2018-10-12 10:30:00,89.57,89.62,89.11,89.12,46786.0,89.57,89.62,89.11,89.12,46786.0
2018-10-12 11:00:00,89.09,89.14,88.58,88.68,34969.0,89.09,89.14,88.58,88.68,34969.0
2018-10-12 11:30:00,88.7,89.11,88.4,88.58,70709.0,88.7,89.11,88.4,88.58,70709.0
2018-10-12 12:00:00,88.57,88.65,87.9,87.93,87183.0,88.57,88.65,87.9,87.93,87183.0
2018-10-12 12:30:00,87.95,88.11,87.38,87.86,36683.0,87.95,88.11,87.38,87.86,36683.0
2018-10-12 13:00:00,87.86,88.43,87.68,88.32,71739.0,87.86,88.43,87.68,88.32,71739.0
2018-10-12 13:30:00,88.35,88.5,88.06,88.33,24701.0,88.35,88.5,88.06,88.33,24701.0
2018-10-12 14:00:00,88.37,88.39,87.5,87.92,37887.0,88.37,88.39,87.5,87.92,37887.0
2018-10-12 14:30:00,87.81,88.36,87.72,88.0,96565.0,87.81,88.36,87.72,88.0,96565.0
2018-10-12 15:00:00,88.01,88.35,87.99,88.3,57092.0,88.01,88.35,87.99,88.3,57092.0
2018-10-12 15:30:00,88.26,88.99,88.23,88.78,181067.0,88.26,88.99,88.23,88.78,181067.0
2018-10-15 09:30:00,88.78,88.78,87.29,88.54,23213.0,88.78,88.78,87.29,88.54,23213.0
2018-10-15 10:00:00,88.55,88.56,87.82,87.98,26511.0,88.55,88.56,87.82,87.98,26511.0
2018-10-15 10:30:00,87.94,88.29,87.67,88.05,24988.0,87.94,88.29,87.67,88.05,24988.0
2018-10-15 11:00:00,88.04,89.27,87.98,89.08,96883.0,88.04,89.27,87.98,89.08,96883.0
2018-10-15 11:30:00,89.05,89.1,88.27,88.38,26433.0,89.05,89.1,88.27,88.38,26433.0
2018-10-15 12:00:00,88.26,89.09,88.24,89.06,23119.0,88.26,89.09,88.24,89.06,23119.0
2018-10-15 12:30:00,89.04,89.54,89.04,89.09,29534.0,89.04,89.54,89.04,89.09,29534.0
2018-10-15 13:00:00,89.1,89.4,88.65,88.73,16917.0,89.1,89.4,88.65,88.73,16917.0
2018-10-15 13:30:00,88.75,89.14,88.75,88.97,37016.0,88.75,89.14,88.75,88.97,37016.0
2018-10-15 14:00:00,88.93,89.12,88.7,88.91,56080.0,88.93,89.12,88.7,88.91,56080.0
2018-10-15 14:30:00,88.88,89.64,88.83,89.49,20674.0,88.88,89.64,88.83,89.49,20674.0
2018-10-15 15:00:00,89.43,89.75,89.01,89.02,23785.0,89.43,89.75,89.01,89.02,23785.0
2018-10-15 15:30:00,88.98,89.2,88.65,88.67,47551.0,88.98,89.2,88.65,88.67,47551.0
2018-10-16 09:30:00,90.03,90.7,89.42,90.27,49034.0,90.03,90.7,89.42,90.27,49034.0
2018-10-16 10:00:00,90.26,90.68,90.03,90.38,37247.0,90.26,90.68,90.03,90.38,37247.0
2018-10-16 10:30:00,90.32,91.21,90.3,91.2,17847.0,90.32,91.21,90.3,91.2,17847.0
2018-10-16 11:00:00,91.19,92.0,91.13,91.89,33834.0,91.19,92.0,91.13,91.89,33834.0
2018-10-16 11:30:00,91.94,92.25,91.49,91.91,39201.0,91.94,92.25,91.49,91.91,39201.0
2018-10-16 12:00:00,91.93,92.23,91.82,92.23,16662.0,91.93,92.23,91.82,92.23,16662.0
2018-10-16 12:30:00,92.19,92.26,91.89,92.09,19204.0,92.19,92.26,91.89,92.09,19204.0
2018-10-16 13:00:00,92.11,92.29,92.0,92.0,10706.0,92.11,92.29,92.0,92.0,10706.0
2018-10-16 13:30:00,92.03,92.28,91.91,91.96,19316.0,92.03,92.28,91.91,91.96,19316.0
2018-10-16 14:00:00,92.06,92.11,91.68,92.02,42712.0,92.06,92.11,91.68,92.02,42712.0
2018-10-16 14:30:00,92.04,92.35,91.96,92.22,38998.0,92.04,92.35,91.96,92.22,38998.0
2018-10-16 15:00:00,92.2,92.58,92.18,92.52,56762.0,92.2,92.58,92.18,92.52,56762.0
2018-10-16 15:30:00,92.53,92.8,92.51,92.58,117896.0,92.53,92.8,92.51,92.58,117896.0
2018-10-17 09:30:00,92.66,92.79,91.52,92.66,22458.0,92.66,92.79,91.52,92.66,22458.0
2018-10-17 10:00:00,92.6,92.99,92.34,92.73,25843.0,92.6,92.99,92.34,92.73,25843.0
2018-10-17 10:30:00,92.73,93.03,92.31,92.98,45542.0,92.73,93.03,92.31,92.98,45542.0
2018-10-17 11:00:00,92.99,93.34,92.86,93.25,30203.0,92.99,93.34,92.86,93.25,30203.0
2018-10-17 11:30:00,93.35,93.38,92.7,93.15,15861.0,93.35,93.38,92.7,93.15,15861.0
2018-10-17 12:00:00,93.14,93.51,92.99,93.11,22845.0,93.14,93.51,92.99,93.11,22845.0
2018-10-17 12:30:00,93.11,93.56,93.11,93.37,32512.0,93.11,93.56,93.11,93.37,32512.0
2018-10-17 13:00:00,93.38,93.8,93.19,93.32,31357.0,93.38,93.8,93.19,93.32,31357.0
2018-10-17 13:30:00,93.31,93.75,93.26,93.61,29318.0,93.31,93.75,93.26,93.61,29318.0
2018-10-17 14:00:00,93.55,93.64,93.1,93.12,36564.0,93.55,93.64,93.1,93.12,36564.0
2018-10-17 14:30:00,93.19,94.0,93.18,93.92,43967.0,93.19,94.0,93.18,93.92,43967.0
2018-10-17 15:00:00,93.92,94.05,93.65,93.96,96478.0,93.92,94.05,93.65,93.96,96478.0
2018-10-17 15:30:00,93.96,94.22,93.49,93.99,185003.0,93.96,94.22,93.49,93.99,185003.0
2018-10-18 09:30:00,93.51,93.81,92.71,93.5,30180.0,93.51,93.81,92.71,93.5,30180.0
2018-10-18 10:00:00,93.44,93.52,92.44,92.59,59485.0,93.44,93.52,92.44,92.59,59485.0
2018-10-18 10:30:00,92.57,92.88,92.45,92.74,84485.0,92.57,92.88,92.45,92.74,84485.0
2018-10-18 11:00:00,92.65,92.82,91.93,91.94,81914.0,92.65,92.82,91.93,91.94,81914.0
2018-10-18 11:30:00,91.96,92.06,90.6,91.03,99418.0,91.96,92.06,90.6,91.03,99418.0
2018-10-18 12:00:00,90.93,91.09,90.64,91.05,30904.0,90.93,91.09,90.64,91.05,30904.0
2018-10-18 12:30:00,91.06,91.21,90.72,90.72,34544.0,91.06,91.21,90.72,90.72,34544.0
2018-10-18 13:00:00,90.68,90.68,89.69,89.69,31362.0,90.68,90.68,89.69,89.69,31362.0
2018-10-18 13:30:00,89.82,89.95,89.65,89.82,49175.0,89.82,89.95,89.65,89.82,49175.0
2018-10-18 14:00:00,89.83,90.38,89.71,90.37,46535.0,89.83,90.38,89.71,90.37,46535.0
2018-10-18 14:30:00,90.34,90.68,90.09,90.68,36940.0,90.34,90.68,90.09,90.68,36940.0
2018-10-18 15:00:00,90.64,90.84,90.32,90.63,45208.0,90.64,90.84,90.32,90.63,45208.0
2018-10-18 15:30:00,90.62,91.2,90.58,91.01,141228.0,90.62,91.2,90.58,91.01,141228.0
2018-10-19 09:30:00,91.5,91.86,91.16,91.56,25057.0,91.5,91.86,91.16,91.56,25057.0
2018-10-19 10:00:00,91.46,91.72,91.0,91.04,17306.0,91.46,91.72,91.0,91.04,17306.0
2018-10-19 10:30:00,91.01,91.36,90.61,90.67,13297.0,91.01,91.36,90.61,90.67,13297.0
2018-10-19 11:00:00,90.79,91.4,90.78,90.94,40390.0,90.79,91.4,90.78,90.94,40390.0
2018-10-19 11:30:00,90.81,90.89,89.8,90.37,10740.0,90.81,90.89,89.8,90.37,10740.0
2018-10-19 12:00:00,90.24,90.41,89.01,89.24,14718.0,90.24,90.41,89.01,89.24,14718.0
2018-10-19 12:30:00,89.23,89.75,88.8,89.55,14456.0,89.23,89.75,88.8,89.55,14456.0
2018-10-19 13:00:00,89.51,90.26,89.26,90.05,50922.0,89.51,90.26,89.26,90.05,50922.0
2018-10-19 13:30:00,90.01,90.25,89.66,89.77,20042.0,90.01,90.25,89.66,89.77,20042.0
2018-10-19 14:00:00,89.7,89.88,89.27,89.82,30919.0,89.7,89.88,89.27,89.82,30919.0
2018-10-19 14:30:00,89.73,89.94,89.45,89.45,37343.0,89.73,89.94,89.45,89.45,37343.0
2018-10-19 15:00:00,89.46,89.99,89.4,89.94,49510.0,89.46,89.99,89.4,89.94,49510.0
2018-10-19 15:30:00,89.91,89.99,89.37,89.43,131203.0,89.91,89.99,89.37,89.43,131203.0
2018-10-22 09:30:00,89.6,90.46,89.19,89.39,26809.0,89.6,90.46,89.19,89.39,26809.0
2018-10-22 10:00:00,89.38,89.6,88.84,89.25,95047.0,89.38,89.6,88.84,89.25,95047.0
2018-10-22 10:30:00,89.23,90.75,89.21,90.34,33269.0,89.23,90.75,89.21,90.34,33269.0
2018-10-22 11:00:00,90.29,90.5,90.03,90.17,63900.0,90.29,90.5,90.03,90.17,63900.0
2018-10-22 11:30:00,90.21,90.35,89.89,90.12,36901.0,90.21,90.35,89.89,90.12,36901.0
2018-10-22 12:00:00,90.11,90.31,89.56,89.82,24056.0,90.11,90.31,89.56,89.82,24056.0
2018-10-22 12:30:00,89.85,90.26,89.85,90.18,26117.0,89.85,90.26,89.85,90.18,26117.0
2018-10-22 13:00:00,90.15,90.65,89.98,90.33,50846.0,90.15,90.65,89.98,90.33,50846.0
2018-10-22 13:30:00,90.31,90.79,90.3,90.35,18072.0,90.31,90.79,90.3,90.35,18072.0
2018-10-22 14:00:00,90.29,90.46,90.25,90.3,21856.0,90.29,90.46,90.25,90.3,21856.0
2018-10-22 14:30:00,90.31,90.72,90.28,90.67,23613.0,90.31,90.72,90.28,90.67,23613.0
2018-10-22 15:00:00,90.59,91.07,90.54,91.0,110288.0,90.59,91.07,90.54,91.0,110288.0
2018-10-22 15:30:00,90.98,91.28,90.66,90.7,125807.0,90.98,91.28,90.66,90.7,125807.0
2018-10-23 09:30:00,88.93,89.92,88.8,89.77,21300.0,88.93,89.92,88.8,89.77,21300.0
2018-10-23 10:00:00,89.72,89.87,88.14,88.49,52428.0,89.72,89.87,88.14,88.49,52428.0
2018-10-23 10:30:00,88.49,88.66,88.23,88.5,16282.0,88.49,88.66,88.23,88.5,16282.0
2018-10-23 11:00:00,88.46,89.5,88.23,89.48,63575.0,88.46,89.5,88.23,89.48,63575.0
2018-10-23 11:30:00,89.4,89.48,89.15,89.23,59277.0,89.4,89.48,89.15,89.23,59277.0
2018-10-23 12:00:00,89.18,90.32,89.17,90.21,28829.0,89.18,90.32,89.17,90.21,28829.0
2018-10-23 12:30:00,90.26,91.25,90.2,90.29,28703.0,90.26,91.25,90.2,90.29,28703.0
2018-10-23 13:00:00,90.36,90.83,90.34,90.77,19821.0,90.36,90.83,90.34,90.77,19821.0
2018-10-23 13:30:00,90.69,90.8,90.23,90.35,26078.0,90.69,90.8,90.23,90.35,26078.0
2018-10-23 14:00:00,90.32,91.08,90.31,90.84,25811.0,90.32,91.08,90.31,90.84,25811.0
2018-10-23 14:30:00,90.87,91.16,90.74,90.87,45180.0,90.87,91.16,90.74,90.87,45180.0
2018-10-23 15:00:00,90.86,91.04,90.82,90.96,58105.0,90.86,91.04,90.82,90.96,58105.0
2018-10-23 15:30:00,90.96,91.21,90.72,90.87,101740.0,90.96,91.21,90.72,90.87,101740.0
2018-10-24 09:30:00,90.93,91.2,90.68,90.88,9223.0,90.93,91.2,90.68,90.88,9223.0
2018-10-24 10:00:00,90.77,90.77,90.27,90.34,8640.0,90.77,90.77,90.27,90.34,8640.0
2018-10-24 10:30:00,90.23,90.5,90.16,90.2,10391.0,90.23,90.5,90.16,90.2,10391.0
2018-10-24 11:00:00,90.13,90.14,89.31,89.36,49552.0,90.13,90.14,89.31,89.36,49552.0
2018-10-24 11:30:00,89.27,89.98,89.12,89.95,20962.0,89.27,89.98,89.12,89.95,20962.0
2018-10-24 12:00:00,90.05,90.05,89.13,89.17,34855.0,90.05,90.05,89.13,89.17,34855.0
2018-10-24 12:30:00,89.14,89.2,88.74,89.04,35274.0,89.14,89.2,88.74,89.04,35274.0
2018-10-24 13:00:00,89.09,89.09,88.41,88.62,30759.0,89.09,89.09,88.41,88.62,30759.0
2018-10-24 13:30:00,88.61,88.66,88.28,88.34,13949.0,88.61,88.66,88.28,88.34,13949.0
2018-10-24 14:00:00,88.25,88.29,87.69,88.16,35834.0,88.25,88.29,87.69,88.16,35834.0
2018-10-24 14:30:00,88.16,88.17,87.35,87.63,26973.0,88.16,88.17,87.35,87.63,26973.0
2018-10-24 15:00:00,87.58,87.58,87.07,87.11,62706.0,87.58,87.58,87.07,87.11,62706.0
2018-10-24 15:30:00,87.1,87.36,86.63,86.9,167882.0,87.1,87.36,86.63,86.9,167882.0
2018-10-25 09:30:00,87.57,88.37,87.33,87.72,47227.0,87.57,88.37,87.33,87.72,47227.0
2018-10-25 10:00:00,87.7,88.06,86.2,86.97,39038.0,87.7,88.06,86.2,86.97,39038.0
2018-10-25 10:30:00,87.13,87.99,87.09,87.58,32472.0,87.13,87.99,87.09,87.58,32472.0
2018-10-25 11:00:00,87.63,88.18,87.59,87.73,41577.0,87.63,88.18,87.59,87.73,41577.0
2018-10-25 11:30:00,87.77,88.33,87.58,88.0,38248.0,87.77,88.33,87.58,88.0,38248.0
2018-10-25 12:00:00,87.99,88.22,87.68,87.94,77576.0,87.99,88.22,87.68,87.94,77576.0
2018-10-25 12:30:00,87.85,88.0,87.59,87.61,34694.0,87.85,88.0,87.59,87.61,34694.0
2018-10-25 13:00:00,87.62,87.9,87.45,87.74,20967.0,87.62,87.9,87.45,87.74,20967.0
2018-10-25 13:30:00,87.69,88.07,87.44,87.86,16755.0,87.69,88.07,87.44,87.86,16755.0
2018-10-25 14:00:00,87.8,88.11,87.72,87.98,16778.0,87.8,88.11,87.72,87.98,16778.0
2018-10-25 14:30:00,88.05,88.55,88.02,88.34,45220.0,88.05,88.55,88.02,88.34,45220.0
2018-10-25 15:00:00,88.29,88.29,87.89,88.07,29078.0,88.29,88.29,87.89,88.07,29078.0
2018-10-25 15:30:00,88.09,88.19,87.56,87.87,170016.0,88.09,88.19,87.56,87.87,170016.0
2018-10-26 09:30:00,85.78,86.13,84.79,85.9,69840.0,85.78,86.13,84.79,85.9,69840.0
2018-10-26 10:00:00,85.82,85.83,84.77,85.13,83135.0,85.82,85.83,84.77,85.13,83135.0
2018-10-26 10:30:00,85.22,85.47,83.81,84.01,33667.0,85.22,85.47,83.81,84.01,33667.0
2018-10-26 11:00:00,83.98,84.99,83.94,84.94,21396.0,83.98,84.99,83.94,84.94,21396.0
2018-10-26 11:30:00,84.98,85.25,84.73,85.24,32548.0,84.98,85.25,84.73,85.24,32548.0
2018-10-26 12:00:00,85.2,85.63,85.14,85.31,42066.0,85.2,85.63,85.14,85.31,42066.0
2018-10-26 12:30:00,85.33,86.38,85.27,85.96,65864.0,85.33,86.38,85.27,85.96,65864.0
2018-10-26 13:00:00,86.0,86.56,85.87,85.87,23360.0,86.0,86.56,85.87,85.87,23360.0
2018-10-26 13:30:00,85.71,86.1,85.42,85.97,29936.0,85.71,86.1,85.42,85.97,29936.0
2018-10-26 14:00:00,85.98,85.98,85.1,85.3,63266.0,85.98,85.98,85.1,85.3,63266.0
2018-10-26 14:30:00,85.26,85.28,84.67,84.76,88217.0,85.26,85.28,84.67,84.76,88217.0
2018-10-26 15:00:00,84.79,85.05,84.41,84.65,73084.0,84.79,85.05,84.41,84.65,73084.0
2018-10-26 15:30:00,84.63,84.63,83.89,84.06,246517.0,84.63,84.63,83.89,84.06,246517.0
2018-10-29 09:30:00,86.03,87.57,85.53,85.83,36403.0,86.03,87.57,85.53,85.83,36403.0
2018-10-29 10:00:00,85.84,86.39,85.83,86.02,28386.0,85.84,86.39,85.83,86.02,28386.0
2018-10-29 10:30:00,86.01,86.31,85.56,85.86,50043.0,86.01,86.31,85.56,85.86,50043.0
2018-10-29 11:00:00,85.99,86.48,85.61,85.86,27325.0,85.99,86.48,85.61,85.86,27325.0
2018-10-29 11:30:00,85.7,86.49,85.54,86.32,41252.0,85.7,86.49,85.54,86.32,41252.0
2018-10-29 12:00:00,86.29,86.34,84.44,84.44,44098.0,86.29,86.34,84.44,84.44,44098.0
2018-10-29 12:30:00,84.48,84.99,84.33,84.75,15695.0,84.48,84.99,84.33,84.75,15695.0
2018-10-29 13:00:00,84.76,85.22,84.72,84.8,20786.0,84.76,85.22,84.72,84.8,20786.0
2018-10-29 13:30:00,84.71,84.94,84.44,84.51,82324.0,84.71,84.94,84.44,84.51,82324.0
2018-10-29 14:00:00,84.47,84.47,83.64,83.68,31765.0,84.47,84.47,83.64,83.68,31765.0
2018-10-29 14:30:00,83.7,84.0,83.27,83.67,52237.0,83.7,84.0,83.27,83.67,52237.0
2018-10-29 15:00:00,83.79,83.79,82.0,82.27,83068.0,83.79,83.79,82.0,82.27,83068.0
2018-10-29 15:30:00,82.19,82.51,81.02,82.33,193946.0,82.19,82.51,81.02,82.33,193946.0
2018-10-30 09:30:00,82.06,83.65,82.04,83.36,56776.0,82.06,83.65,82.04,83.36,56776.0
2018-10-30 10:00:00,83.44,83.58,83.06,83.16,39768.0,83.44,83.58,83.06,83.16,39768.0
2018-10-30 10:30:00,83.16,83.68,82.23,82.76,44293.0,83.16,83.68,82.23,82.76,44293.0
2018-10-30 11:00:00,82.83,84.07,82.83,83.99,36939.0,82.83,84.07,82.83,83.99,36939.0
2018-10-30 11:30:00,84.0,85.14,83.99,84.92,39694.0,84.0,85.14,83.99,84.92,39694.0
2018-10-30 12:00:00,84.92,85.15,84.38,84.92,73590.0,84.92,85.15,84.38,84.92,73590.0
2018-10-30 12:30:00,84.87,85.26,84.7,84.77,41903.0,84.87,85.26,84.7,84.77,41903.0
2018-10-30 13:00:00,84.72,84.97,84.55,84.78,112208.0,84.72,84.97,84.55,84.78,112208.0
2018-10-30 13:30:00,84.71,84.84,84.05,84.54,79086.0,84.71,84.84,84.05,84.54,79086.0
2018-10-30 14:00:00,84.51,84.87,84.39,84.62,48169.0,84.51,84.87,84.39,84.62,48169.0
2018-10-30 14:30:00,84.7,85.23,84.53,85.15,28704.0,84.7,85.23,84.53,85.15,28704.0
2018-10-30 15:00:00,85.2,85.51,84.83,85.26,99392.0,85.2,85.51,84.83,85.26,99392.0
2018-10-30 15:30:00,85.31,85.73,85.07,85.61,163466.0,85.31,85.73,85.07,85.61,163466.0
2018-10-31 09:30:00,87.97,88.46,86.68,88.45,53750.0,87.97,88.46,86.68,88.45,53750.0
2018-10-31 10:00:00,88.33,89.31,88.09,89.14,69114.0,88.33,89.31,88.09,89.14,69114.0
2018-10-31 10:30:00,89.15,89.61,88.61,88.74,82888.0,89.15,89.61,88.61,88.74,82888.0
2018-10-31 11:00:00,88.8,89.04,88.41,88.64,30417.0,88.8,89.04,88.41,88.64,30417.0
2018-10-31 11:30:00,88.6,88.6,88.01,88.29,28693.0,88.6,88.6,88.01,88.29,28693.0
2018-10-31 12:00:00,88.29,88.29,87.57,87.82,41807.0,88.29,88.29,87.57,87.82,41807.0
2018-10-31 12:30:00,87.82,88.39,87.79,88.22,21342.0,87.82,88.39,87.79,88.22,21342.0
2018-10-31 13:00:00,88.2,88.72,88.16,88.55,15848.0,88.2,88.72,88.16,88.55,15848.0
2018-10-31 13:30:00,88.53,88.98,88.32,88.93,21931.0,88.53,88.98,88.32,88.93,21931.0
2018-10-31 14:00:00,88.86,89.37,88.75,89.26,21931.0,88.86,89.37,88.75,89.26,21931.0
2018-10-31 14:30:00,89.2,89.37,89.1,89.32,13576.0,89.2,89.37,89.1,89.32,13576.0
2018-10-31 15:00:00,89.31,89.45,88.87,89.12,26940.0,89.31,89.45,88.87,89.12,26940.0
2018-10-31 15:30:00,89.23,89.23,88.84,88.97,129030.0,89.23,89.23,88.84,88.97,129030.0
2018-11-01 09:30:00,89.25,89.61,88.5,88.5,28852.0,89.25,89.61,88.5,88.5,28852.0
2018-11-01 10:00:00,88.56,88.63,88.0,88.54,11503.0,88.56,88.63,88.0,88.54,11503.0
2018-11-01 10:30:00,88.71,89.52,88.61,89.2,13202.0,88.71,89.52,88.61,89.2,13202.0
2018-11-01 11:00:00,89.28,89.61,89.01,89.59,11202.0,89.28,89.61,89.01,89.59,11202.0
2018-11-01 11:30:00,89.6,89.81,89.24,89.34,14094.0,89.6,89.81,89.24,89.34,14094.0
2018-11-01 12:00:00,89.21,89.4,88.9,89.07,12900.0,89.21,89.4,88.9,89.07,12900.0
2018-11-01 12:30:00,89.16,89.16,88.85,89.0,9552.0,89.16,89.16,88.85,89.0,9552.0
2018-11-01 13:00:00,89.02,89.5,88.98,89.5,18524.0,89.02,89.5,88.98,89.5,18524.0
2018-11-01 13:30:00,89.48,89.77,89.29,89.39,15801.0,89.48,89.77,89.29,89.39,15801.0
2018-11-01 14:00:00,89.37,89.53,89.18,89.2,54812.0,89.37,89.53,89.18,89.2,54812.0
2018-11-01 14:30:00,89.22,89.4,89.11,89.15,32274.0,89.22,89.4,89.11,89.15,32274.0
2018-11-01 15:00:00,89.16,89.24,88.86,89.24,56778.0,89.16,89.24,88.86,89.24,56778.0
2018-11-01 15:30:00,89.19,89.53,89.12,89.26,113389.0,89.19,89.53,89.12,89.26,113389.0
2018-11-02 09:30:00,89.66,90.67,89.46,89.92,10388.0,89.66,90.67,89.46,89.92,10388.0
2018-11-02 10:00:00,89.92,89.94,89.45,89.69,9511.0,89.92,89.94,89.45,89.69,9511.0
2018-11-02 10:30:00,89.59,89.83,89.3,89.73,17755.0,89.59,89.83,89.3,89.73,17755.0
2018-11-02 11:00:00,89.82,89.83,89.03,89.36,16230.0,89.82,89.83,89.03,89.36,16230.0
2018-11-02 11:30:00,89.47,89.86,89.23,89.86,29396.0,89.47,89.86,89.23,89.86,29396.0
2018-11-02 12:00:00,89.88,89.88,89.52,89.67,11075.0,89.88,89.88,89.52,89.67,11075.0
2018-11-02 12:30:00,89.61,89.7,88.65,88.81,12051.0,89.61,89.7,88.65,88.81,12051.0
2018-11-02 13:00:00,88.83,89.27,88.61,89.06,6741.0,88.83,89.27,88.61,89.06,6741.0
2018-11-02 13:30:00,89.11,89.23,88.84,88.84,6605.0,89.11,89.23,88.84,88.84,6605.0
2018-11-02 14:00:00,88.78,89.14,88.36,89.14,10971.0,88.78,89.14,88.36,89.14,10971.0
2018-11-02 14:30:00,89.01,89.17,88.62,89.06,21692.0,89.01,89.17,88.62,89.06,21692.0
2018-11-02 15:00:00,89.07,89.15,88.69,88.88,23189.0,89.07,89.15,88.69,88.88,23189.0
2018-11-02 15:30:00,88.86,89.1,88.7,88.93,38240.0,88.86,89.1,88.7,88.93,38240.0
2018-11-05 09:30:00,89.02,89.51,87.94,88.13,28196.0,89.02,89.51,87.94,88.13,28196.0
2018-11-05 10:00:00,87.94,87.94,87.33,87.52,13800.0,87.94,87.94,87.33,87.52,13800.0
2018-11-05 10:30:00,87.55,87.75,87.17,87.58,9777.0,87.55,87.75,87.17,87.58,9777.0
2018-11-05 11:00:00,87.76,88.12,87.3,87.58,15898.0,87.76,88.12,87.3,87.58,15898.0
2018-11-05 11:30:00,87.65,87.97,87.45,87.82,30798.0,87.65,87.97,87.45,87.82,30798.0
2018-11-05 12:00:00,87.89,87.9,87.56,87.9,5929.0,87.89,87.9,87.56,87.9,5929.0
2018-11-05 12:30:00,87.81,87.83,87.43,87.83,18049.0,87.81,87.83,87.43,87.83,18049.0
2018-11-05 13:00:00,87.73,87.95,87.68,87.87,3379.0,87.73,87.95,87.68,87.87,3379.0
2018-11-05 13:30:00,87.82,87.97,87.62,87.64,8029.0,87.82,87.97,87.62,87.64,8029.0
2018-11-05 14:00:00,87.62,87.95,87.4,87.9,17476.0,87.62,87.95,87.4,87.9,17476.0
2018-11-05 14:30:00,87.89,88.21,87.86,88.12,7201.0,87.89,88.21,87.86,88.12,7201.0
2018-11-05 15:00:00,88.08,88.27,87.94,88.15,9470.0,88.08,88.27,87.94,88.15,9470.0
2018-11-05 15:30:00,88.13,88.45,88.02,88.31,50098.0,88.13,88.45,88.02,88.31,50098.0
2018-11-06 09:30:00,88.33,89.01,88.0,88.39,30925.0,88.33,89.01,88.0,88.39,30925.0
2018-11-06 10:00:00,88.51,88.63,88.0,88.01,73041.0,88.51,88.63,88.0,88.01,73041.0
2018-11-06 10:30:00,87.97,88.11,87.22,87.22,10551.0,87.97,88.11,87.22,87.22,10551.0
2018-11-06 11:00:00,87.12,87.41,86.85,87.09,17409.0,87.12,87.41,86.85,87.09,17409.0
2018-11-06 11:30:00,86.93,87.35,86.86,87.02,16635.0,86.93,87.35,86.86,87.02,16635.0
2018-11-06 12:00:00,87.07,87.39,87.05,87.25,9072.0,87.07,87.39,87.05,87.25,9072.0
2018-11-06 12:30:00,87.21,87.55,87.19,87.19,9730.0,87.21,87.55,87.19,87.19,9730.0
2018-11-06 13:00:00,87.19,87.45,87.06,87.06,10687.0,87.19,87.45,87.06,87.06,10687.0
2018-11-06 13:30:00,87.15,87.18,86.83,86.89,7891.0,87.15,87.18,86.83,86.89,7891.0
2018-11-06 14:00:00,86.88,86.89,86.13,86.13,4390.0,86.88,86.89,86.13,86.13,4390.0
2018-11-06 14:30:00,86.04,86.19,85.79,85.87,16138.0,86.04,86.19,85.79,85.87,16138.0
2018-11-06 15:00:00,85.8,86.3,85.8,86.27,21621.0,85.8,86.3,85.8,86.27,21621.0
2018-11-06 15:30:00,86.29,87.09,86.24,86.86,65203.0,86.29,87.09,86.24,86.86,65203.0
2018-11-07 09:30:00,88.03,89.23,87.86,88.79,46969.0,88.03,89.23,87.86,88.79,46969.0
2018-11-07 10:00:00,88.76,89.69,88.65,89.69,31097.0,88.76,89.69,88.65,89.69,31097.0
2018-11-07 10:30:00,89.83,90.8,89.67,90.56,22464.0,89.83,90.8,89.67,90.56,22464.0
2018-11-07 11:00:00,90.49,90.77,90.43,90.5,25017.0,90.49,90.77,90.43,90.5,25017.0
2018-11-07 11:30:00,90.5,91.12,90.49,91.12,10179.0,90.5,91.12,90.49,91.12,10179.0
2018-11-07 12:00:00,91.08,91.14,90.55,90.88,15569.0,91.08,91.14,90.55,90.88,15569.0
2018-11-07 12:30:00,90.87,91.43,90.87,91.25,11960.0,90.87,91.43,90.87,91.25,11960.0
2018-11-07 13:00:00,91.26,91.48,91.23,91.32,12100.0,91.26,91.48,91.23,91.32,12100.0
2018-11-07 13:30:00,91.34,91.37,90.91,91.06,18883.0,91.34,91.37,90.91,91.06,18883.0
2018-11-07 14:00:00,91.2,91.57,91.2,91.49,12371.0,91.2,91.57,91.2,91.49,12371.0
2018-11-07 14:30:00,91.43,91.52,91.22,91.31,10332.0,91.43,91.52,91.22,91.31,10332.0
2018-11-07 15:00:00,91.27,91.47,91.25,91.4,30228.0,91.27,91.47,91.25,91.4,30228.0
2018-11-07 15:30:00,91.42,91.47,90.96,90.97,89533.0,91.42,91.47,90.96,90.97,89533.0
2018-11-08 09:30:00,90.23,91.61,90.23,91.22,44831.0,90.23,91.61,90.23,91.22,44831.0
2018-11-08 10:00:00,91.2,91.7,90.82,90.98,12837.0,91.2,91.7,90.82,90.98,12837.0
2018-11-08 10:30:00,90.9,91.0,90.68,90.7,6337.0,90.9,91.0,90.68,90.7,6337.0
2018-11-08 11:00:00,90.83,90.85,90.18,90.39,9000.0,90.83,90.85,90.18,90.39,9000.0
2018-11-08 11:30:00,90.32,90.66,90.23,90.41,23512.0,90.32,90.66,90.23,90.41,23512.0
2018-11-08 12:00:00,90.39,90.49,90.21,90.26,7148.0,90.39,90.49,90.21,90.26,7148.0
2018-11-08 12:30:00,90.17,90.44,89.73,89.98,9149.0,90.17,90.44,89.73,89.98,9149.0
2018-11-08 13:00:00,90.01,90.01,89.63,89.64,2913.0,90.01,90.01,89.63,89.64,2913.0
2018-11-08 13:30:00,89.68,89.82,89.42,89.81,4600.0,89.68,89.82,89.42,89.81,4600.0
2018-11-08 14:00:00,89.79,90.3,89.51,90.09,29792.0,89.79,90.3,89.51,90.09,29792.0
2018-11-08 14:30:00,90.04,90.31,89.68,90.31,22276.0,90.04,90.31,89.68,90.31,22276.0
2018-11-08 15:00:00,90.27,90.74,90.24,90.39,23093.0,90.27,90.74,90.24,90.39,23093.0
2018-11-08 15:30:00,90.38,90.59,90.2,90.49,26647.0,90.38,90.59,90.2,90.49,26647.0
2018-11-09 09:30:00,90.07,90.07,88.33,88.83,9872.0,90.07,90.07,88.33,88.83,9872.0
2018-11-09 10:00:00,88.79,88.88,88.22,88.55,5663.0,88.79,88.88,88.22,88.55,5663.0
2018-11-09 10:30:00,88.57,89.02,88.54,88.64,15599.0,88.57,89.02,88.54,88.64,15599.0
2018-11-09 11:00:00,88.71,88.82,87.99,88.3,72430.0,88.71,88.82,87.99,88.3,72430.0
2018-11-09 11:30:00,88.36,88.56,87.52,87.52,16106.0,88.36,88.56,87.52,87.52,16106.0
2018-11-09 12:00:00,87.58,87.71,87.16,87.31,16337.0,87.58,87.71,87.16,87.31,16337.0
2018-11-09 12:30:00,87.3,87.3,86.28,86.44,61243.0,87.3,87.3,86.28,86.44,61243.0
2018-11-09 13:00:00,86.45,86.98,86.45,86.56,65360.0,86.45,86.98,86.45,86.56,65360.0
2018-11-09 13:30:00,86.54,86.92,86.41,86.81,129942.0,86.54,86.92,86.41,86.81,129942.0
2018-11-09 14:00:00,86.77,87.13,86.56,86.98,76293.0,86.77,87.13,86.56,86.98,76293.0
2018-11-09 14:30:00,86.98,87.2,86.8,86.89,31742.0,86.98,87.2,86.8,86.89,31742.0
2018-11-09 15:00:00,86.89,87.38,86.86,87.15,23452.0,86.89,87.38,86.86,87.15,23452.0
2018-11-09 15:30:00,87.17,87.45,87.11,87.23,79993.0,87.17,87.45,87.11,87.23,79993.0
2018-11-12 09:30:00,86.57,89.13,85.75,86.52,10531.0,86.57,89.13,85.75,86.52,10531.0
2018-11-12 10:00:00,86.39,86.81,86.07,86.09,16898.0,86.39,86.81,86.07,86.09,16898.0
2018-11-12 10:30:00,86.01,86.01,85.05,85.34,54867.0,86.01,86.01,85.05,85.34,54867.0
2018-11-12 11:00:00,85.27,85.5,84.31,84.56,88940.0,85.27,85.5,84.31,84.56,88940.0
2018-11-12 11:30:00,84.56,85.34,84.5,85.28,43008.0,84.56,85.34,84.5,85.28,43008.0
2018-11-12 12:00:00,85.29,86.05,85.29,85.69,26823.0,85.29,86.05,85.29,85.69,26823.0
2018-11-12 12:30:00,85.74,85.91,85.69,85.91,4052.0,85.74,85.91,85.69,85.91,4052.0
2018-11-12 13:00:00,85.9,85.91,85.38,85.65,8536.0,85.9,85.91,85.38,85.65,8536.0
2018-11-12 13:30:00,85.65,86.06,85.43,85.94,6949.0,85.65,86.06,85.43,85.94,6949.0
2018-11-12 14:00:00,85.93,86.4,85.8,86.12,24373.0,85.93,86.4,85.8,86.12,24373.0
2018-11-12 14:30:00,86.04,86.7,86.03,86.19,22935.0,86.04,86.7,86.03,86.19,22935.0
2018-11-12 15:00:00,86.16,86.21,85.81,85.87,13840.0,86.16,86.21,85.81,85.87,13840.0
2018-11-12 15:30:00,85.86,85.93,85.3,85.41,70619.0,85.86,85.93,85.3,85.41,70619.0
2018-11-13 09:30:00,85.74,86.84,84.98,84.98,18670.0,85.74,86.84,84.98,84.98,18670.0
2018-11-13 10:00:00,85.12,85.29,84.3,84.74,23336.0,85.12,85.29,84.3,84.74,23336.0
2018-11-13 10:30:00,84.76,85.15,84.74,85.1,17639.0,84.76,85.15,84.74,85.1,17639.0
2018-11-13 11:00:00,85.36,86.56,85.35,86.38,10349.0,85.36,86.56,85.35,86.38,10349.0
2018-11-13 11:30:00,86.51,86.56,86.07,86.07,14450.0,86.51,86.56,86.07,86.07,14450.0
2018-11-13 12:00:00,86.09,86.24,85.96,86.06,8427.0,86.09,86.24,85.96,86.06,8427.0
2018-11-13 12:30:00,86.01,86.01,85.47,85.79,6797.0,86.01,86.01,85.47,85.79,6797.0
2018-11-13 13:00:00,85.78,85.94,85.54,85.73,6989.0,85.78,85.94,85.54,85.73,6989.0
2018-11-13 13:30:00,85.64,85.89,85.56,85.64,8166.0,85.64,85.89,85.56,85.64,8166.0
2018-11-13 14:00:00,85.59,85.59,84.73,85.0,21091.0,85.59,85.59,84.73,85.0,21091.0
2018-11-13 14:30:00,84.95,85.27,84.91,84.92,20259.0,84.95,85.27,84.91,84.92,20259.0
2018-11-13 15:00:00,85.06,85.39,84.88,85.06,25501.0,85.06,85.39,84.88,85.06,25501.0
2018-11-13 15:30:00,85.05,85.57,84.86,85.26,33498.0,85.05,85.57,84.86,85.26,33498.0
2018-11-14 09:30:00,86.35,87.0,85.6,85.65,23845.0,86.35,87.0,85.6,85.65,23845.0
2018-11-14 10:00:00,85.86,86.1,85.35,85.96,15468.0,85.86,86.1,85.35,85.96,15468.0
2018-11-14 10:30:00,85.97,86.36,85.2,85.33,6181.0,85.97,86.36,85.2,85.33,6181.0
2018-11-14 11:00:00,85.39,85.39,84.63,84.63,6121.0,85.39,85.39,84.63,84.63,6121.0
2018-11-14 11:30:00,84.75,84.85,84.27,84.52,8292.0,84.75,84.85,84.27,84.52,8292.0
2018-11-14 12:00:00,84.78,85.54,84.5,85.39,35809.0,84.78,85.54,84.5,85.39,35809.0
2018-11-14 12:30:00,85.28,85.28,84.83,84.97,12330.0,85.28,85.28,84.83,84.97,12330.0
2018-11-14 13:00:00,84.99,85.44,84.87,84.87,13446.0,84.99,85.44,84.87,84.87,13446.0
2018-11-14 13:30:00,85.0,85.09,84.81,84.98,20536.0,85.0,85.09,84.81,84.98,20536.0
2018-11-14 14:00:00,85.0,85.27,84.57,85.03,27633.0,85.0,85.27,84.57,85.03,27633.0
2018-11-14 14:30:00,85.06,85.36,84.79,85.28,16036.0,85.06,85.36,84.79,85.28,16036.0
2018-11-14 15:00:00,85.25,85.56,84.96,85.05,35590.0,85.25,85.56,84.96,85.05,35590.0
2018-11-14 15:30:00,85.03,85.12,84.3,84.44,124005.0,85.03,85.12,84.3,84.44,124005.0
2018-11-15 09:30:00,84.17,84.84,84.17,84.55,14950.0,84.17,84.84,84.17,84.55,14950.0
2018-11-15 10:00:00,84.47,85.11,84.12,85.1,10937.0,84.47,85.11,84.12,85.1,10937.0
2018-11-15 10:30:00,85.1,85.1,84.33,84.71,17414.0,85.1,85.1,84.33,84.71,17414.0
2018-11-15 11:00:00,84.69,85.8,84.53,85.57,11708.0,84.69,85.8,84.53,85.57,11708.0
2018-11-15 11:30:00,85.66,85.93,85.59,85.8,10655.0,85.66,85.93,85.59,85.8,10655.0
2018-11-15 12:00:00,85.73,85.88,85.44,85.63,12716.0,85.73,85.88,85.44,85.63,12716.0
2018-11-15 12:30:00,85.67,86.0,85.61,85.73,6057.0,85.67,86.0,85.61,85.73,6057.0
2018-11-15 13:00:00,85.73,86.3,85.48,86.21,6218.0,85.73,86.3,85.48,86.21,6218.0
2018-11-15 13:30:00,86.3,86.92,86.3,86.81,9202.0,86.3,86.92,86.3,86.81,9202.0
2018-11-15 14:00:00,86.82,87.0,86.6,87.0,10299.0,86.82,87.0,86.6,87.0,10299.0
2018-11-15 14:30:00,87.04,87.24,86.78,86.83,8200.0,87.04,87.24,86.78,86.83,8200.0
2018-11-15 15:00:00,86.88,86.88,86.25,86.4,10501.0,86.88,86.88,86.25,86.4,10501.0
2018-11-15 15:30:00,86.38,87.21,86.34,87.17,60305.0,86.38,87.21,86.34,87.17,60305.0
2018-11-16 09:30:00,86.57,87.48,85.95,87.36,6519.0,86.57,87.48,85.95,87.36,6519.0
2018-11-16 10:00:00,87.59,87.59,86.78,86.78,6190.0,87.59,87.59,86.78,86.78,6190.0
2018-11-16 10:30:00,87.02,87.55,87.02,87.04,2100.0,87.02,87.55,87.02,87.04,2100.0
2018-11-16 11:00:00,86.97,87.34,86.47,87.34,20036.0,86.97,87.34,86.47,87.34,20036.0
2018-11-16 11:30:00,87.24,87.3,86.48,86.63,13194.0,87.24,87.3,86.48,86.63,13194.0
2018-11-16 12:00:00,86.56,86.85,86.49,86.68,12574.0,86.56,86.85,86.49,86.68,12574.0
2018-11-16 12:30:00,86.66,87.74,86.51,87.28,8400.0,86.66,87.74,86.51,87.28,8400.0
2018-11-16 13:00:00,87.42,87.42,87.01,87.09,5058.0,87.42,87.42,87.01,87.09,5058.0
2018-11-16 13:30:00,87.08,87.4,87.01,87.3,18777.0,87.08,87.4,87.01,87.3,18777.0
2018-11-16 14:00:00,87.31,87.51,86.89,87.26,5694.0,87.31,87.51,86.89,87.26,5694.0
2018-11-16 14:30:00,87.1,87.89,87.1,87.87,12238.0,87.1,87.89,87.1,87.87,12238.0
2018-11-16 15:00:00,87.84,88.09,87.74,87.79,22853.0,87.84,88.09,87.74,87.79,22853.0
2018-11-16 15:30:00,87.76,88.05,87.64,87.73,29544.0,87.76,88.05,87.64,87.73,29544.0
2018-11-19 09:30:00,87.09,87.29,84.28,85.03,15977.0,87.09,87.29,84.28,85.03,15977.0
2018-11-19 10:00:00,84.97,84.97,83.57,83.63,61001.0,84.97,84.97,83.57,83.63,61001.0
2018-11-19 10:30:00,83.79,84.35,83.33,83.84,71478.0,83.79,84.35,83.33,83.84,71478.0
2018-11-19 11:00:00,83.87,84.03,83.22,83.36,14669.0,83.87,84.03,83.22,83.36,14669.0
2018-11-19 11:30:00,83.42,83.42,82.53,82.65,10580.0,83.42,83.42,82.53,82.65,10580.0
2018-11-19 12:00:00,82.78,82.78,81.5,81.69,115642.0,82.78,82.78,81.5,81.69,115642.0
2018-11-19 12:30:00,81.66,81.8,81.12,81.33,13968.0,81.66,81.8,81.12,81.33,13968.0
2018-11-19 13:00:00,81.21,81.52,80.74,81.35,36458.0,81.21,81.52,80.74,81.35,36458.0
2018-11-19 13:30:00,81.34,81.83,81.02,81.35,98908.0,81.34,81.83,81.02,81.35,98908.0
2018-11-19 14:00:00,81.42,81.42,80.71,80.83,20514.0,81.42,81.42,80.71,80.83,20514.0
2018-11-19 14:30:00,80.81,80.87,80.33,80.39,31224.0,80.81,80.87,80.33,80.39,31224.0
2018-11-19 15:00:00,80.45,80.9,80.33,80.65,84579.0,80.45,80.9,80.33,80.65,84579.0
2018-11-19 15:30:00,80.73,81.11,80.48,80.79,207442.0,80.73,81.11,80.48,80.79,207442.0
2018-11-20 09:30:00,78.1,80.54,76.52,78.53,96530.0,78.1,80.54,76.52,78.53,96530.0
2018-11-20 10:00:00,78.54,79.06,77.65,79.06,56527.0,78.54,79.06,77.65,79.06,56527.0
2018-11-20 10:30:00,78.96,80.59,78.96,80.59,42589.0,78.96,80.59,78.96,80.59,42589.0
2018-11-20 11:00:00,80.71,80.95,79.17,79.2,52789.0,80.71,80.95,79.17,79.2,52789.0
2018-11-20 11:30:00,79.38,80.95,79.36,80.27,34652.0,79.38,80.95,79.36,80.27,34652.0
2018-11-20 12:00:00,80.22,80.6,79.68,80.08,22220.0,80.22,80.6,79.68,80.08,22220.0
2018-11-20 12:30:00,80.2,80.47,79.53,79.71,23962.0,80.2,80.47,79.53,79.71,23962.0
2018-11-20 13:00:00,79.78,80.06,79.37,79.5,14694.0,79.78,80.06,79.37,79.5,14694.0
2018-11-20 13:30:00,79.45,79.67,79.07,79.09,99017.0,79.45,79.67,79.07,79.09,99017.0
2018-11-20 14:00:00,79.09,79.45,78.94,79.05,26416.0,79.09,79.45,78.94,79.05,26416.0
2018-11-20 14:30:00,79.11,79.57,78.95,79.44,29866.0,79.11,79.57,78.95,79.44,29866.0
2018-11-20 15:00:00,79.4,79.68,78.99,79.61,36457.0,79.4,79.68,78.99,79.61,36457.0
2018-11-20 15:30:00,79.61,80.01,79.46,79.92,115203.0,79.61,80.01,79.46,79.92,115203.0
2018-11-21 09:30:00,80.91,82.61,80.62,81.81,31124.0,80.91,82.61,80.62,81.81,31124.0
2018-11-21 10:00:00,81.79,83.2,81.62,82.92,48500.0,81.79,83.2,81.62,82.92,48500.0
2018-11-21 10:30:00,82.89,83.3,82.51,83.12,52077.0,82.89,83.3,82.51,83.12,52077.0
2018-11-21 11:00:00,83.03,83.88,82.9,83.32,49646.0,83.03,83.88,82.9,83.32,49646.0
2018-11-21 11:30:00,83.37,83.64,82.95,83.37,24797.0,83.37,83.64,82.95,83.37,24797.0
2018-11-21 12:00:00,83.4,83.72,83.26,83.7,19952.0,83.4,83.72,83.26,83.7,19952.0
2018-11-21 12:30:00,83.61,83.66,83.47,83.54,18915.0,83.61,83.66,83.47,83.54,18915.0
2018-11-21 13:00:00,83.58,84.16,83.56,84.06,23704.0,83.58,84.16,83.56,84.06,23704.0
2018-11-21 13:30:00,84.07,84.43,83.95,84.43,33368.0,84.07,84.43,83.95,84.43,33368.0
2018-11-21 14:00:00,84.33,84.5,84.06,84.32,55966.0,84.33,84.5,84.06,84.32,55966.0
2018-11-21 14:30:00,84.39,84.8,84.08,84.25,225495.0,84.39,84.8,84.08,84.25,225495.0
2018-11-21 15:00:00,84.25,84.68,84.15,84.23,82724.0,84.25,84.68,84.15,84.23,82724.0
2018-11-21 15:30:00,84.2,84.27,83.58,83.78,168082.0,84.2,84.27,83.58,83.78,168082.0
2018-11-23 09:30:00,82.77,84.4,82.77,84.31,7793.0,82.77,84.4,82.77,84.31,7793.0
2018-11-23 10:00:00,84.22,84.58,83.83,84.53,7714.0,84.22,84.58,83.83,84.53,7714.0
2018-11-23 10:30:00,84.64,84.87,84.32,84.67,19978.0,84.64,84.87,84.32,84.67,19978.0
2018-11-23 11:00:00,84.72,85.0,84.61,84.66,7400.0,84.72,85.0,84.61,84.66,7400.0
2018-11-23 11:30:00,84.66,84.97,84.58,84.75,8293.0,84.66,84.97,84.58,84.75,8293.0
2018-11-23 12:00:00,84.7,84.86,84.42,84.7,15620.0,84.7,84.86,84.42,84.7,15620.0
2018-11-23 12:30:00,84.7,85.01,84.64,84.78,31101.0,84.7,85.01,84.64,84.78,31101.0
2018-11-26 09:30:00,86.21,86.69,84.96,85.94,19180.0,86.21,86.69,84.96,85.94,19180.0
2018-11-26 10:00:00,85.95,86.37,85.9,86.24,14878.0,85.95,86.37,85.9,86.24,14878.0
2018-11-26 10:30:00,86.24,86.92,86.19,86.69,11248.0,86.24,86.92,86.19,86.69,11248.0
2018-11-26 11:00:00,86.82,87.12,86.52,86.55,47729.0,86.82,87.12,86.52,86.55,47729.0
2018-11-26 11:30:00,86.53,86.53,86.06,86.45,35985.0,86.53,86.53,86.06,86.45,35985.0
2018-11-26 12:00:00,86.48,86.8,86.37,86.44,10276.0,86.48,86.8,86.37,86.44,10276.0
2018-11-26 12:30:00,86.42,86.44,85.81,86.32,26019.0,86.42,86.44,85.81,86.32,26019.0
2018-11-26 13:00:00,86.47,87.09,86.4,86.89,17215.0,86.47,87.09,86.4,86.89,17215.0
2018-11-26 13:30:00,86.91,87.09,86.7,87.09,19936.0,86.91,87.09,86.7,87.09,19936.0
2018-11-26 14:00:00,87.16,87.25,86.9,87.12,34257.0,87.16,87.25,86.9,87.12,34257.0
2018-11-26 14:30:00,87.18,87.22,86.67,86.86,22553.0,87.18,87.22,86.67,86.86,22553.0
2018-11-26 15:00:00,86.86,87.15,86.78,87.06,52374.0,86.86,87.15,86.78,87.06,52374.0
2018-11-26 15:30:00,87.05,87.31,87.04,87.21,104183.0,87.05,87.31,87.04,87.21,104183.0
2018-11-27 09:30:00,86.57,86.95,85.63,86.84,15687.0,86.57,86.95,85.63,86.84,15687.0
2018-11-27 10:00:00,86.91,87.3,86.42,86.51,6489.0,86.91,87.3,86.42,86.51,6489.0
2018-11-27 10:30:00,86.54,87.05,86.5,86.97,6973.0,86.54,87.05,86.5,86.97,6973.0
2018-11-27 11:00:00,86.9,87.1,86.66,86.93,8760.0,86.9,87.1,86.66,86.93,8760.0
2018-11-27 11:30:00,86.92,87.05,86.6,87.01,6625.0,86.92,87.05,86.6,87.01,6625.0
2018-11-27 12:00:00,87.05,87.05,86.69,86.81,11533.0,87.05,87.05,86.69,86.81,11533.0
2018-11-27 12:30:00,86.7,86.89,86.47,86.7,12901.0,86.7,86.89,86.47,86.7,12901.0
2018-11-27 13:00:00,86.72,87.0,86.53,86.96,13077.0,86.72,87.0,86.53,86.96,13077.0
2018-11-27 13:30:00,86.97,87.22,86.86,87.22,9669.0,86.97,87.22,86.86,87.22,9669.0
2018-11-27 14:00:00,87.34,87.51,87.22,87.47,12991.0,87.34,87.51,87.22,87.47,12991.0
2018-11-27 14:30:00,87.48,87.58,87.24,87.26,15944.0,87.48,87.58,87.24,87.26,15944.0
2018-11-27 15:00:00,87.26,87.26,86.79,86.99,23855.0,87.26,87.26,86.79,86.99,23855.0
2018-11-27 15:30:00,87.0,87.27,86.92,87.08,78289.0,87.0,87.27,86.92,87.08,78289.0
2018-11-28 09:30:00,88.19,90.06,88.19,89.53,30194.0,88.19,90.06,88.19,89.53,30194.0
2018-11-28 10:00:00,89.75,89.78,88.81,89.01,39597.0,89.75,89.78,88.81,89.01,39597.0
2018-11-28 10:30:00,89.04,89.18,88.42,88.62,98266.0,89.04,89.18,88.42,88.62,98266.0
2018-11-28 11:00:00,88.63,88.81,88.14,88.4,32462.0,88.63,88.81,88.14,88.4,32462.0
2018-11-28 11:30:00,88.42,88.94,88.28,88.94,36775.0,88.42,88.94,88.28,88.94,36775.0
2018-11-28 12:00:00,89.0,89.98,88.94,89.89,43535.0,89.0,89.98,88.94,89.89,43535.0
2018-11-28 12:30:00,89.91,90.48,89.69,89.8,35082.0,89.91,90.48,89.69,89.8,35082.0
2018-11-28 13:00:00,89.82,89.98,89.54,89.8,19830.0,89.82,89.98,89.54,89.8,19830.0
2018-11-28 13:30:00,89.8,90.56,89.77,90.34,34834.0,89.8,90.56,89.77,90.34,34834.0
2018-11-28 14:00:00,90.38,90.57,89.96,90.42,162731.0,90.38,90.57,89.96,90.42,162731.0
2018-11-28 14:30:00,90.49,90.63,90.16,90.19,14990.0,90.49,90.63,90.16,90.19,14990.0
2018-11-28 15:00:00,90.12,90.42,89.98,90.37,22350.0,90.12,90.42,89.98,90.37,22350.0
2018-11-28 15:30:00,90.37,90.98,90.32,90.67,109253.0,90.37,90.98,90.32,90.67,109253.0
2018-11-29 09:30:00,90.05,90.84,89.83,90.01,24862.0,90.05,90.84,89.83,90.01,24862.0
2018-11-29 10:00:00,90.15,90.45,89.69,89.78,98667.0,90.15,90.45,89.69,89.78,98667.0
2018-11-29 10:30:00,89.79,90.45,89.77,89.94,108497.0,89.79,90.45,89.77,89.94,108497.0
2018-11-29 11:00:00,89.92,90.41,89.87,90.4,57728.0,89.92,90.41,89.87,90.4,57728.0
2018-11-29 11:30:00,90.46,91.18,90.46,91.0,22598.0,90.46,91.18,90.46,91.0,22598.0
2018-11-29 12:00:00,90.88,91.18,90.79,91.15,17269.0,90.88,91.18,90.79,91.15,17269.0
2018-11-29 12:30:00,91.23,91.48,91.08,91.33,11886.0,91.23,91.48,91.08,91.33,11886.0
2018-11-29 13:00:00,91.42,91.49,91.02,91.14,15249.0,91.42,91.49,91.02,91.14,15249.0
2018-11-29 13:30:00,91.05,91.62,91.05,91.49,13171.0,91.05,91.62,91.05,91.49,13171.0
2018-11-29 14:00:00,91.41,91.68,91.3,91.5,35729.0,91.41,91.68,91.3,91.5,35729.0
2018-11-29 14:30:00,91.49,91.59,91.29,91.53,30214.0,91.49,91.59,91.29,91.53,30214.0
2018-11-29 15:00:00,91.53,91.53,90.95,91.0,30193.0,91.53,91.53,90.95,91.0,30193.0
2018-11-29 15:30:00,91.0,91.16,90.29,90.3,125271.0,91.0,91.16,90.29,90.3,125271.0
2018-11-30 09:30:00,90.72,93.24,90.72,93.13,345493.0,90.72,93.24,90.72,93.13,345493.0
2018-11-30 10:00:00,93.03,93.06,92.58,92.93,228949.0,93.03,93.06,92.58,92.93,228949.0
2018-11-30 10:30:00,93.0,94.06,93.0,93.8,36519.0,93.0,94.06,93.0,93.8,36519.0
2018-11-30 11:00:00,93.68,94.12,93.47,93.91,29877.0,93.68,94.12,93.47,93.91,29877.0
2018-11-30 11:30:00,93.83,94.06,93.57,93.6,24917.0,93.83,94.06,93.57,93.6,24917.0
2018-11-30 12:00:00,93.6,93.99,93.49,93.69,43690.0,93.6,93.99,93.49,93.69,43690.0
2018-11-30 12:30:00,93.78,93.78,92.85,92.86,17130.0,93.78,93.78,92.85,92.86,17130.0
2018-11-30 13:00:00,92.75,92.75,92.43,92.69,19096.0,92.75,92.75,92.43,92.69,19096.0
2018-11-30 13:30:00,92.72,93.45,92.72,93.2,18439.0,92.72,93.45,92.72,93.2,18439.0
2018-11-30 14:00:00,93.24,93.5,93.18,93.39,11422.0,93.24,93.5,93.18,93.39,11422.0
2018-11-30 14:30:00,93.42,93.71,93.2,93.51,527498.0,93.42,93.71,93.2,93.51,527498.0
2018-11-30 15:00:00,93.47,93.97,93.11,93.13,42195.0,93.47,93.97,93.11,93.13,42195.0
2018-11-30 15:30:00,93.15,93.29,92.94,92.94,80925.0,93.15,93.29,92.94,92.94,80925.0
2018-12-03 09:30:00,95.24,95.51,92.17,92.63,54249.0,95.24,95.51,92.17,92.63,54249.0
2018-12-03 10:00:00,92.8,93.36,92.54,92.75,65444.0,92.8,93.36,92.54,92.75,65444.0
2018-12-03 10:30:00,92.7,92.81,91.94,92.0,23706.0,92.7,92.81,91.94,92.0,23706.0
2018-12-03 11:00:00,92.09,92.58,91.93,92.54,32299.0,92.09,92.58,91.93,92.54,32299.0
2018-12-03 11:30:00,92.58,92.77,92.22,92.25,21814.0,92.58,92.77,92.22,92.25,21814.0
2018-12-03 12:00:00,92.3,92.58,92.0,92.13,65997.0,92.3,92.58,92.0,92.13,65997.0
2018-12-03 12:30:00,92.11,92.36,91.91,92.01,35788.0,92.11,92.36,91.91,92.01,35788.0
2018-12-03 13:00:00,92.02,92.53,92.01,92.53,33916.0,92.02,92.53,92.01,92.53,33916.0
2018-12-03 13:30:00,92.54,92.67,92.24,92.62,38793.0,92.54,92.67,92.24,92.62,38793.0
2018-12-03 14:00:00,92.66,92.7,92.31,92.49,36989.0,92.66,92.7,92.31,92.49,36989.0
2018-12-03 14:30:00,92.53,92.65,92.15,92.54,76049.0,92.53,92.65,92.15,92.54,76049.0
2018-12-03 15:00:00,92.55,92.86,92.41,92.77,52474.0,92.55,92.86,92.41,92.77,52474.0
2018-12-03 15:30:00,92.8,92.96,92.55,92.79,178031.0,92.8,92.96,92.55,92.79,178031.0
2018-12-04 09:30:00,92.26,93.26,92.26,92.48,26838.0,92.26,93.26,92.26,92.48,26838.0
2018-12-04 10:00:00,92.48,93.08,92.45,92.84,40780.0,92.48,93.08,92.45,92.84,40780.0
2018-12-04 10:30:00,92.85,92.85,92.14,92.24,59478.0,92.85,92.85,92.14,92.24,59478.0
2018-12-04 11:00:00,92.17,92.92,92.05,92.63,32822.0,92.17,92.92,92.05,92.63,32822.0
2018-12-04 11:30:00,92.51,92.55,92.05,92.25,23236.0,92.51,92.55,92.05,92.25,23236.0
2018-12-04 12:00:00,92.17,92.17,90.24,90.25,98167.0,92.17,92.17,90.24,90.25,98167.0
2018-12-04 12:30:00,90.15,90.67,89.81,90.46,19272.0,90.15,90.67,89.81,90.46,19272.0
2018-12-04 13:00:00,90.43,90.86,90.3,90.63,25946.0,90.43,90.86,90.3,90.63,25946.0
2018-12-04 13:30:00,90.64,91.01,90.23,90.96,35850.0,90.64,91.01,90.23,90.96,35850.0
2018-12-04 14:00:00,91.01,91.6,90.97,91.09,96445.0,91.01,91.6,90.97,91.09,96445.0
2018-12-04 14:30:00,91.12,91.4,91.0,91.03,97095.0,91.12,91.4,91.0,91.03,97095.0
2018-12-04 15:00:00,91.04,91.06,90.39,90.68,105427.0,91.04,91.06,90.39,90.68,105427.0
2018-12-04 15:30:00,90.65,90.81,89.59,89.72,220334.0,90.65,90.81,89.59,89.72,220334.0
2018-12-06 09:30:00,79.84,81.74,76.55,81.5,482184.0,79.84,81.74,76.55,81.5,482184.0
2018-12-06 10:00:00,81.38,82.22,81.13,81.84,279212.0,81.38,82.22,81.13,81.84,279212.0
2018-12-06 10:30:00,81.82,82.0,79.75,79.75,409246.0,81.82,82.0,79.75,79.75,409246.0
2018-12-06 11:00:00,79.72,81.0,79.4,80.16,107898.0,79.72,81.0,79.4,80.16,107898.0
2018-12-06 11:30:00,80.22,82.09,80.2,82.06,98211.0,80.22,82.09,80.2,82.06,98211.0
2018-12-06 12:00:00,81.98,83.01,81.74,82.47,99333.0,81.98,83.01,81.74,82.47,99333.0
2018-12-06 12:30:00,82.44,83.6,81.99,83.48,106603.0,82.44,83.6,81.99,83.48,106603.0
2018-12-06 13:00:00,83.47,83.97,82.92,83.02,84987.0,83.47,83.97,82.92,83.02,84987.0
2018-12-06 13:30:00,83.01,84.15,82.87,83.77,107222.0,83.01,84.15,82.87,83.77,107222.0
2018-12-06 14:00:00,83.75,83.93,83.55,83.93,109041.0,83.75,83.93,83.55,83.93,109041.0
2018-12-06 14:30:00,83.88,84.01,83.33,84.0,85688.0,83.88,84.01,83.33,84.0,85688.0
2018-12-06 15:00:00,84.06,84.99,83.76,84.61,90008.0,84.06,84.99,83.76,84.61,90008.0
2018-12-06 15:30:00,84.6,85.0,84.52,84.7,178961.0,84.6,85.0,84.52,84.7,178961.0
2018-12-07 09:30:00,85.0,86.89,84.75,86.76,60363.0,85.0,86.89,84.75,86.76,60363.0
2018-12-07 10:00:00,86.75,86.9,86.13,86.5,63120.0,86.75,86.9,86.13,86.5,63120.0
2018-12-07 10:30:00,86.71,87.43,86.61,86.69,38983.0,86.71,87.43,86.61,86.69,38983.0
2018-12-07 11:00:00,86.71,86.78,85.15,85.62,43988.0,86.71,86.78,85.15,85.62,43988.0
2018-12-07 11:30:00,85.55,85.82,85.28,85.7,87229.0,85.55,85.82,85.28,85.7,87229.0
2018-12-07 12:00:00,85.68,85.83,85.47,85.69,83647.0,85.68,85.83,85.47,85.69,83647.0
2018-12-07 12:30:00,85.67,86.16,85.41,86.09,75978.0,85.67,86.16,85.41,86.09,75978.0
2018-12-07 13:00:00,86.09,86.51,85.74,85.82,61109.0,86.09,86.51,85.74,85.82,61109.0
2018-12-07 13:30:00,85.79,85.83,85.46,85.46,50604.0,85.79,85.83,85.46,85.46,50604.0
2018-12-07 14:00:00,85.46,85.54,84.99,85.15,76813.0,85.46,85.54,84.99,85.15,76813.0
2018-12-07 14:30:00,85.15,85.17,84.49,84.88,77044.0,85.15,85.17,84.49,84.88,77044.0
2018-12-07 15:00:00,84.85,85.09,84.52,84.77,112848.0,84.85,85.09,84.52,84.77,112848.0
2018-12-07 15:30:00,84.77,85.39,84.77,85.01,216657.0,84.77,85.39,84.77,85.01,216657.0
2018-12-10 09:30:00,84.97,87.58,84.78,85.85,36934.0,84.97,87.58,84.78,85.85,36934.0
2018-12-10 10:00:00,85.98,86.52,85.69,86.18,46575.0,85.98,86.52,85.69,86.18,46575.0
2018-12-10 10:30:00,86.22,86.37,84.47,84.49,54266.0,86.22,86.37,84.47,84.49,54266.0
2018-12-10 11:00:00,84.6,84.62,83.8,84.02,33687.0,84.6,84.62,83.8,84.02,33687.0
2018-12-10 11:30:00,84.14,84.94,84.14,84.6,25748.0,84.14,84.94,84.14,84.6,25748.0
2018-12-10 12:00:00,84.65,84.84,84.1,84.25,37714.0,84.65,84.84,84.1,84.25,37714.0
2018-12-10 12:30:00,84.23,85.28,84.22,85.28,33392.0,84.23,85.28,84.22,85.28,33392.0
2018-12-10 13:00:00,85.28,85.42,84.85,84.85,42802.0,85.28,85.42,84.85,84.85,42802.0
2018-12-10 13:30:00,84.8,85.49,84.8,85.04,33544.0,84.8,85.49,84.8,85.04,33544.0
2018-12-10 14:00:00,85.1,85.56,84.99,85.19,35330.0,85.1,85.56,84.99,85.19,35330.0
2018-12-10 14:30:00,85.22,85.74,85.22,85.49,34337.0,85.22,85.74,85.22,85.49,34337.0
2018-12-10 15:00:00,85.46,85.65,85.26,85.31,72237.0,85.46,85.65,85.26,85.31,72237.0
2018-12-10 15:30:00,85.35,85.58,85.21,85.21,150934.0,85.35,85.58,85.21,85.21,150934.0
2018-12-11 09:30:00,86.45,86.79,86.06,86.21,23968.0,86.45,86.79,86.06,86.21,23968.0
2018-12-11 10:00:00,86.15,86.87,85.92,86.8,47111.0,86.15,86.87,85.92,86.8,47111.0
2018-12-11 10:30:00,86.82,86.87,85.83,86.15,22319.0,86.82,86.87,85.83,86.15,22319.0
2018-12-11 11:00:00,86.19,86.41,85.79,85.99,12790.0,86.19,86.41,85.79,85.99,12790.0
2018-12-11 11:30:00,85.98,86.36,85.65,86.36,15612.0,85.98,86.36,85.65,86.36,15612.0
2018-12-11 12:00:00,86.36,86.4,85.47,85.76,19389.0,86.36,86.4,85.47,85.76,19389.0
2018-12-11 12:30:00,85.8,85.93,85.32,85.4,25922.0,85.8,85.93,85.32,85.4,25922.0
2018-12-11 13:00:00,85.32,85.59,84.89,84.92,22035.0,85.32,85.59,84.89,84.92,22035.0
2018-12-11 13:30:00,84.87,84.93,84.16,84.27,24030.0,84.87,84.93,84.16,84.27,24030.0
2018-12-11 14:00:00,84.29,84.7,84.04,84.7,27439.0,84.29,84.7,84.04,84.7,27439.0
2018-12-11 14:30:00,84.71,85.28,84.71,85.06,23624.0,84.71,85.28,84.71,85.06,23624.0
2018-12-11 15:00:00,85.06,85.5,84.81,85.31,46599.0,85.06,85.5,84.81,85.31,46599.0
2018-12-11 15:30:00,85.31,85.74,84.98,85.17,129579.0,85.31,85.74,84.98,85.17,129579.0
2018-12-12 09:30:00,86.77,87.02,86.25,86.94,18951.0,86.77,87.02,86.25,86.94,18951.0
2018-12-12 10:00:00,87.08,87.55,86.99,86.99,55152.0,87.08,87.55,86.99,86.99,55152.0
2018-12-12 10:30:00,87.02,87.47,87.01,87.08,34641.0,87.02,87.47,87.01,87.08,34641.0
2018-12-12 11:00:00,87.08,87.17,86.82,86.92,38585.0,87.08,87.17,86.82,86.92,38585.0
2018-12-12 11:30:00,86.95,87.29,86.89,87.01,20481.0,86.95,87.29,86.89,87.01,20481.0
2018-12-12 12:00:00,87.06,87.25,86.52,86.65,12690.0,87.06,87.25,86.52,86.65,12690.0
2018-12-12 12:30:00,86.71,86.85,86.5,86.84,8771.0,86.71,86.85,86.5,86.84,8771.0
2018-12-12 13:00:00,86.89,86.99,86.76,86.8,12453.0,86.89,86.99,86.76,86.8,12453.0
2018-12-12 13:30:00,86.83,86.89,86.55,86.6,12436.0,86.83,86.89,86.55,86.6,12436.0
2018-12-12 14:00:00,86.56,86.64,86.05,86.05,44888.0,86.56,86.64,86.05,86.05,44888.0
2018-12-12 14:30:00,86.04,86.16,85.44,85.61,36879.0,86.04,86.16,85.44,85.61,36879.0
2018-12-12 15:00:00,85.56,85.87,85.33,85.4,39170.0,85.56,85.87,85.33,85.4,39170.0
2018-12-12 15:30:00,85.49,85.95,85.23,85.35,111134.0,85.49,85.95,85.23,85.35,111134.0
2018-12-13 09:30:00,85.52,85.85,83.74,83.98,24291.0,85.52,85.85,83.74,83.98,24291.0
2018-12-13 10:00:00,83.9,84.76,83.82,83.82,24137.0,83.9,84.76,83.82,83.82,24137.0
2018-12-13 10:30:00,83.89,84.24,83.06,83.66,44689.0,83.89,84.24,83.06,83.66,44689.0
2018-12-13 11:00:00,83.66,84.02,83.48,83.76,35035.0,83.66,84.02,83.48,83.76,35035.0
2018-12-13 11:30:00,83.76,84.17,83.69,83.8,25740.0,83.76,84.17,83.69,83.8,25740.0
2018-12-13 12:00:00,83.77,83.9,83.53,83.67,16309.0,83.77,83.9,83.53,83.67,16309.0
2018-12-13 12:30:00,83.75,83.84,83.56,83.65,13183.0,83.75,83.84,83.56,83.65,13183.0
2018-12-13 13:00:00,83.68,83.69,83.26,83.6,19588.0,83.68,83.69,83.26,83.6,19588.0
2018-12-13 13:30:00,83.7,84.13,83.69,83.86,31851.0,83.7,84.13,83.69,83.86,31851.0
2018-12-13 14:00:00,83.93,83.98,83.63,83.84,12564.0,83.93,83.98,83.63,83.84,12564.0
2018-12-13 14:30:00,83.78,83.9,83.65,83.65,15289.0,83.78,83.9,83.65,83.65,15289.0
2018-12-13 15:00:00,83.64,83.93,83.3,83.8,43527.0,83.64,83.93,83.3,83.8,43527.0
2018-12-13 15:30:00,83.79,84.36,83.76,84.34,109361.0,83.79,84.36,83.76,84.34,109361.0
2018-12-14 09:30:00,83.2,83.8,82.03,83.65,14719.0,83.2,83.8,82.03,83.65,14719.0
2018-12-14 10:00:00,83.67,83.92,82.92,82.93,63492.0,83.67,83.92,82.92,82.93,63492.0
2018-12-14 10:30:00,82.98,83.8,82.9,83.39,31674.0,82.98,83.8,82.9,83.39,31674.0
2018-12-14 11:00:00,83.35,83.4,82.8,82.87,18129.0,83.35,83.4,82.8,82.87,18129.0
2018-12-14 11:30:00,83.02,83.33,82.55,82.64,22183.0,83.02,83.33,82.55,82.64,22183.0
2018-12-14 12:00:00,82.73,83.01,82.68,82.92,15666.0,82.73,83.01,82.68,82.92,15666.0
2018-12-14 12:30:00,83.04,83.21,82.76,82.85,11038.0,83.04,83.21,82.76,82.85,11038.0
2018-12-14 13:00:00,82.83,83.03,82.67,82.78,10269.0,82.83,83.03,82.67,82.78,10269.0
2018-12-14 13:30:00,82.72,82.81,82.38,82.55,29831.0,82.72,82.81,82.38,82.55,29831.0
2018-12-14 14:00:00,82.57,83.06,82.5,83.06,55734.0,82.57,83.06,82.5,83.06,55734.0
2018-12-14 14:30:00,83.07,83.1,82.49,82.81,54602.0,83.07,83.1,82.49,82.81,54602.0
2018-12-14 15:00:00,82.75,83.07,82.68,82.87,20908.0,82.75,83.07,82.68,82.87,20908.0
2018-12-14 15:30:00,82.81,82.88,82.34,82.8,87736.0,82.81,82.88,82.34,82.8,87736.0
2018-12-17 09:30:00,82.3,82.4,79.82,80.54,42556.0,82.3,82.4,79.82,80.54,42556.0
2018-12-17 10:00:00,80.78,81.72,80.69,81.72,32904.0,80.78,81.72,80.69,81.72,32904.0
2018-12-17 10:30:00,81.67,82.41,81.19,82.3,89320.0,81.67,82.41,81.19,82.3,89320.0
2018-12-17 11:00:00,82.34,82.67,82.16,82.48,42692.0,82.34,82.67,82.16,82.48,42692.0
2018-12-17 11:30:00,82.48,83.08,82.24,83.08,95199.0,82.48,83.08,82.24,83.08,95199.0
2018-12-17 12:00:00,83.11,83.18,82.33,82.43,59062.0,83.11,83.18,82.33,82.43,59062.0
2018-12-17 12:30:00,82.47,82.51,81.46,81.48,108724.0,82.47,82.51,81.46,81.48,108724.0
2018-12-17 13:00:00,81.45,81.45,81.16,81.3,20441.0,81.45,81.45,81.16,81.3,20441.0
2018-12-17 13:30:00,81.31,81.39,80.54,80.76,25219.0,81.31,81.39,80.54,80.76,25219.0
2018-12-17 14:00:00,80.65,80.65,80.18,80.19,31234.0,80.65,80.65,80.18,80.19,31234.0
2018-12-17 14:30:00,80.09,80.46,80.09,80.26,26491.0,80.09,80.46,80.09,80.26,26491.0
2018-12-17 15:00:00,80.22,80.43,79.81,80.24,92484.0,80.22,80.43,79.81,80.24,92484.0
2018-12-17 15:30:00,80.22,80.4,79.58,80.26,362785.0,80.22,80.4,79.58,80.26,362785.0
2018-12-18 09:30:00,81.19,81.7,80.32,81.34,73400.0,81.19,81.7,80.32,81.34,73400.0
2018-12-18 10:00:00,81.33,81.33,80.49,80.75,38443.0,81.33,81.33,80.49,80.75,38443.0
2018-12-18 10:30:00,80.75,81.63,80.6,81.54,60899.0,80.75,81.63,80.6,81.54,60899.0
2018-12-18 11:00:00,81.6,81.66,80.4,81.0,88918.0,81.6,81.66,80.4,81.0,88918.0
2018-12-18 11:30:00,81.05,81.13,80.85,80.94,38668.0,81.05,81.13,80.85,80.94,38668.0
2018-12-18 12:00:00,80.97,81.75,80.85,81.36,45817.0,80.97,81.75,80.85,81.36,45817.0
2018-12-18 12:30:00,81.3,81.96,81.06,81.66,18845.0,81.3,81.96,81.06,81.66,18845.0
2018-12-18 13:00:00,81.7,82.03,81.64,81.67,25857.0,81.7,82.03,81.64,81.67,25857.0
2018-12-18 13:30:00,81.6,81.64,81.12,81.42,51803.0,81.6,81.64,81.12,81.42,51803.0
2018-12-18 14:00:00,81.44,81.76,81.31,81.6,53308.0,81.44,81.76,81.31,81.6,53308.0
2018-12-18 14:30:00,81.44,81.63,80.36,80.47,81066.0,81.44,81.63,80.36,80.47,81066.0
2018-12-18 15:00:00,80.46,81.05,80.34,81.0,140374.0,80.46,81.05,80.34,81.0,140374.0
2018-12-18 15:30:00,81.0,81.79,81.0,81.25,127395.0,81.0,81.79,81.0,81.25,127395.0
2018-12-19 09:30:00,81.17,82.57,80.64,82.42,40114.0,81.17,82.57,80.64,82.42,40114.0
2018-12-19 10:00:00,82.45,82.6,81.87,82.32,104451.0,82.45,82.6,81.87,82.32,104451.0
2018-12-19 10:30:00,82.32,82.51,81.97,82.24,16181.0,82.32,82.51,81.97,82.24,16181.0
2018-12-19 11:00:00,82.24,82.24,81.8,82.18,39571.0,82.24,82.24,81.8,82.18,39571.0
2018-12-19 11:30:00,82.24,82.73,82.17,82.71,7479.0,82.24,82.73,82.17,82.71,7479.0
2018-12-19 12:00:00,82.67,83.02,82.6,82.8,9972.0,82.67,83.02,82.6,82.8,9972.0
2018-12-19 12:30:00,82.79,82.86,82.43,82.43,5661.0,82.79,82.86,82.43,82.43,5661.0
2018-12-19 13:00:00,82.42,82.54,82.23,82.45,23114.0,82.42,82.54,82.23,82.45,23114.0
2018-12-19 13:30:00,82.38,83.5,82.37,83.5,71471.0,82.38,83.5,82.37,83.5,71471.0
2018-12-19 14:00:00,83.4,83.41,81.08,82.16,35980.0,83.4,83.41,81.08,82.16,35980.0
2018-12-19 14:30:00,82.16,82.48,80.46,80.65,24834.0,82.16,82.48,80.46,80.65,24834.0
2018-12-19 15:00:00,80.62,80.62,79.42,80.19,42215.0,80.62,80.62,79.42,80.19,42215.0
2018-12-19 15:30:00,80.23,80.5,79.7,80.24,66930.0,80.23,80.5,79.7,80.24,66930.0
2018-12-20 09:30:00,79.7,80.81,79.67,80.5,57745.0,79.7,80.81,79.67,80.5,57745.0
2018-12-20 10:00:00,80.49,80.77,80.08,80.3,27355.0,80.49,80.77,80.08,80.3,27355.0
2018-12-20 10:30:00,80.32,80.58,79.43,79.58,19965.0,80.32,80.58,79.43,79.58,19965.0
2018-12-20 11:00:00,79.46,79.77,78.23,78.4,49147.0,79.46,79.77,78.23,78.4,49147.0
2018-12-20 11:30:00,78.33,78.43,77.08,77.76,31955.0,78.33,78.43,77.08,77.76,31955.0
2018-12-20 12:00:00,77.66,78.2,77.15,78.17,33440.0,77.66,78.2,77.15,78.17,33440.0
2018-12-20 12:30:00,78.22,79.0,77.9,78.95,108356.0,78.22,79.0,77.9,78.95,108356.0
2018-12-20 13:00:00,78.93,79.06,78.08,78.75,90611.0,78.93,79.06,78.08,78.75,90611.0
2018-12-20 13:30:00,78.75,78.85,78.48,78.61,19932.0,78.75,78.85,78.48,78.61,19932.0
2018-12-20 14:00:00,78.53,78.65,77.89,78.63,23578.0,78.53,78.65,77.89,78.63,23578.0
2018-12-20 14:30:00,78.71,79.85,78.56,79.85,46303.0,78.71,79.85,78.56,79.85,46303.0
2018-12-20 15:00:00,79.75,80.05,79.41,79.75,36718.0,79.75,80.05,79.41,79.75,36718.0
2018-12-20 15:30:00,79.75,80.22,79.35,79.73,86246.0,79.75,80.22,79.35,79.73,86246.0
2018-12-21 09:30:00,79.9,80.34,77.8,78.15,98530.0,79.9,80.34,77.8,78.15,98530.0
2018-12-21 10:00:00,78.09,79.3,77.54,79.03,27076.0,78.09,79.3,77.54,79.03,27076.0
2018-12-21 10:30:00,78.94,78.94,78.3,78.48,26519.0,78.94,78.94,78.3,78.48,26519.0
2018-12-21 11:00:00,78.5,78.5,77.19,77.7,45646.0,78.5,78.5,77.19,77.7,45646.0
2018-12-21 11:30:00,77.76,77.87,77.02,77.07,11650.0,77.76,77.87,77.02,77.07,11650.0
2018-12-21 12:00:00,77.0,77.12,75.93,75.93,59290.0,77.0,77.12,75.93,75.93,59290.0
2018-12-21 12:30:00,75.86,77.03,75.81,76.28,32647.0,75.86,77.03,75.81,76.28,32647.0
2018-12-21 13:00:00,76.28,76.75,76.08,76.66,38505.0,76.28,76.75,76.08,76.66,38505.0
2018-12-21 13:30:00,76.66,77.09,76.4,76.45,25693.0,76.66,77.09,76.4,76.45,25693.0
2018-12-21 14:00:00,76.46,76.65,76.24,76.32,21490.0,76.46,76.65,76.24,76.32,21490.0
2018-12-21 14:30:00,76.35,76.51,76.08,76.39,34457.0,76.35,76.51,76.08,76.39,34457.0
2018-12-21 15:00:00,76.4,76.4,75.42,75.44,41097.0,76.4,76.4,75.42,75.44,41097.0
2018-12-21 15:30:00,75.41,75.69,75.19,75.34,132400.0,75.41,75.69,75.19,75.34,132400.0
2018-12-24 09:30:00,74.68,75.94,73.82,74.16,34986.0,74.68,75.94,73.82,74.16,34986.0
2018-12-24 10:00:00,74.23,75.24,74.23,75.24,19940.0,74.23,75.24,74.23,75.24,19940.0
2018-12-24 10:30:00,75.14,76.31,75.14,75.62,29755.0,75.14,76.31,75.14,75.62,29755.0
2018-12-24 11:00:00,75.67,75.9,75.52,75.65,9008.0,75.67,75.9,75.52,75.65,9008.0
2018-12-24 11:30:00,75.63,75.71,74.82,75.15,17981.0,75.63,75.71,74.82,75.15,17981.0
2018-12-24 12:00:00,75.22,75.48,74.86,75.19,20213.0,75.22,75.48,74.86,75.19,20213.0
2018-12-24 12:30:00,75.18,75.45,74.51,74.61,31394.0,75.18,75.45,74.51,74.61,31394.0
2018-12-26 09:30:00,75.07,77.09,75.07,76.82,43809.0,75.07,77.09,75.07,76.82,43809.0
2018-12-26 10:00:00,76.88,77.01,75.77,76.17,60514.0,76.88,77.01,75.77,76.17,60514.0
2018-12-26 10:30:00,76.22,76.22,75.51,75.52,8035.0,76.22,76.22,75.51,75.52,8035.0
2018-12-26 11:00:00,75.53,76.31,75.53,76.24,14129.0,75.53,76.31,75.53,76.24,14129.0
2018-12-26 11:30:00,76.21,76.97,76.18,76.97,16565.0,76.21,76.97,76.18,76.97,16565.0
2018-12-26 12:00:00,76.96,77.3,76.67,76.88,24122.0,76.96,77.3,76.67,76.88,24122.0
2018-12-26 12:30:00,76.9,77.49,76.79,77.2,22554.0,76.9,77.49,76.79,77.2,22554.0
2018-12-26 13:00:00,77.23,77.3,76.96,77.18,10578.0,77.23,77.3,76.96,77.18,10578.0
2018-12-26 13:30:00,77.16,77.73,76.95,77.73,11065.0,77.16,77.73,76.95,77.73,11065.0
2018-12-26 14:00:00,77.76,77.76,77.43,77.52,5700.0,77.76,77.76,77.43,77.52,5700.0
2018-12-26 14:30:00,77.61,78.0,77.53,77.85,14369.0,77.61,78.0,77.53,77.85,14369.0
2018-12-26 15:00:00,77.82,78.35,77.69,78.32,11704.0,77.82,78.35,77.69,78.32,11704.0
2018-12-26 15:30:00,78.28,79.26,78.28,79.24,47663.0,78.28,79.26,78.28,79.24,47663.0
2018-12-27 09:30:00,77.84,78.7,77.49,77.83,14906.0,77.84,78.7,77.49,77.83,14906.0
2018-12-27 10:00:00,78.18,78.46,76.99,77.36,25760.0,78.18,78.46,76.99,77.36,25760.0
2018-12-27 10:30:00,77.24,77.58,77.04,77.23,19780.0,77.24,77.58,77.04,77.23,19780.0
2018-12-27 11:00:00,77.17,78.12,77.14,78.07,58711.0,77.17,78.12,77.14,78.07,58711.0
2018-12-27 11:30:00,78.11,78.43,77.6,77.77,6224.0,78.11,78.43,77.6,77.77,6224.0
2018-12-27 12:00:00,77.81,77.81,76.96,76.96,9417.0,77.81,77.81,76.96,76.96,9417.0
2018-12-27 12:30:00,77.02,77.46,77.02,77.33,16748.0,77.02,77.46,77.02,77.33,16748.0
2018-12-27 13:00:00,77.55,77.61,77.09,77.12,7900.0,77.55,77.61,77.09,77.12,7900.0
2018-12-27 13:30:00,77.12,77.25,76.58,77.03,11545.0,77.12,77.25,76.58,77.03,11545.0
2018-12-27 14:00:00,76.93,77.04,76.65,76.99,9869.0,76.93,77.04,76.65,76.99,9869.0
2018-12-27 14:30:00,76.99,77.94,76.99,77.76,14623.0,76.99,77.94,76.99,77.76,14623.0
2018-12-27 15:00:00,77.89,78.76,77.44,78.76,26204.0,77.89,78.76,77.44,78.76,26204.0
2018-12-27 15:30:00,78.76,79.8,78.48,79.77,79177.0,78.76,79.8,78.48,79.77,79177.0
2018-12-28 09:30:00,80.44,80.44,78.92,79.71,15790.0,80.44,80.44,78.92,79.71,15790.0
2018-12-28 10:00:00,79.8,79.8,78.65,78.65,6550.0,79.8,79.8,78.65,78.65,6550.0
2018-12-28 10:30:00,78.89,79.44,78.8,78.87,8112.0,78.89,79.44,78.8,78.87,8112.0
2018-12-28 11:00:00,78.94,79.55,78.75,79.33,5628.0,78.94,79.55,78.75,79.33,5628.0
2018-12-28 11:30:00,79.35,79.75,79.13,79.54,3753.0,79.35,79.75,79.13,79.54,3753.0
2018-12-28 12:00:00,79.7,79.98,79.39,79.5,9575.0,79.7,79.98,79.39,79.5,9575.0
2018-12-28 12:30:00,79.58,80.07,79.58,79.63,15173.0,79.58,80.07,79.58,79.63,15173.0
2018-12-28 13:00:00,79.68,79.74,79.35,79.42,12170.0,79.68,79.74,79.35,79.42,12170.0
2018-12-28 13:30:00,79.56,79.9,79.36,79.67,6567.0,79.56,79.9,79.36,79.67,6567.0
2018-12-28 14:00:00,79.82,80.55,79.82,80.37,5161.0,79.82,80.55,79.82,80.37,5161.0
2018-12-28 14:30:00,80.35,80.84,80.28,80.76,10525.0,80.35,80.84,80.28,80.76,10525.0
2018-12-28 15:00:00,80.78,80.81,79.46,79.62,15924.0,80.78,80.81,79.46,79.62,15924.0
2018-12-28 15:30:00,79.67,79.8,79.23,79.41,62112.0,79.67,79.8,79.23,79.41,62112.0
2018-12-31 09:30:00,80.18,80.45,79.21,79.55,19450.0,80.18,80.45,79.21,79.55,19450.0
2018-12-31 10:00:00,79.88,80.18,79.27,79.78,15423.0,79.88,80.18,79.27,79.78,15423.0
2018-12-31 10:30:00,79.74,79.78,79.15,79.51,22327.0,79.74,79.78,79.15,79.51,22327.0
2018-12-31 11:00:00,79.5,79.75,79.32,79.37,12521.0,79.5,79.75,79.32,79.37,12521.0
2018-12-31 11:30:00,79.37,79.59,79.0,79.55,32640.0,79.37,79.59,79.0,79.55,32640.0
2018-12-31 12:00:00,79.53,79.74,79.38,79.59,26723.0,79.53,79.74,79.38,79.59,26723.0
2018-12-31 12:30:00,79.59,79.8,79.41,79.51,18418.0,79.59,79.8,79.41,79.51,18418.0
2018-12-31 13:00:00,79.6,80.13,79.55,80.13,24401.0,79.6,80.13,79.55,80.13,24401.0
2018-12-31 13:30:00,80.12,80.14,79.73,79.73,34485.0,80.12,80.14,79.73,79.73,34485.0
2018-12-31 14:00:00,79.64,79.98,79.64,79.77,33776.0,79.64,79.98,79.64,79.77,33776.0
2018-12-31 14:30:00,79.77,80.17,79.71,79.99,10306.0,79.77,80.17,79.71,79.99,10306.0
2018-12-31 15:00:00,79.98,80.12,79.66,79.9,14736.0,79.98,80.12,79.66,79.9,14736.0
2018-12-31 15:30:00,79.91,80.22,79.68,80.22,62943.0,79.91,80.22,79.68,80.22,62943.0
2019-01-02 09:30:00,78.95,79.04,77.87,77.89,39732.0,78.95,79.04,77.87,77.89,39732.0
2019-01-02 10:00:00,77.8,78.69,77.45,78.25,24213.0,77.8,78.69,77.45,78.25,24213.0
2019-01-02 10:30:00,78.33,78.9,77.89,78.84,25277.0,78.33,78.9,77.89,78.84,25277.0
2019-01-02 11:00:00,78.8,79.34,78.69,78.82,20520.0,78.8,79.34,78.69,78.82,20520.0
2019-01-02 11:30:00,78.93,78.95,78.19,78.26,23365.0,78.93,78.95,78.19,78.26,23365.0
2019-01-02 12:00:00,78.24,78.29,77.66,77.72,36378.0,78.24,78.29,77.66,77.72,36378.0
2019-01-02 12:30:00,77.73,78.55,77.64,78.53,58579.0,77.73,78.55,77.64,78.53,58579.0
2019-01-02 13:00:00,78.54,79.17,78.53,79.09,31767.0,78.54,79.17,78.53,79.09,31767.0
2019-01-02 13:30:00,79.09,79.32,78.98,79.32,18720.0,79.09,79.32,78.98,79.32,18720.0
2019-01-02 14:00:00,79.3,79.49,79.03,79.33,27083.0,79.3,79.49,79.03,79.33,27083.0
2019-01-02 14:30:00,79.37,79.55,78.98,79.01,24757.0,79.37,79.55,78.98,79.01,24757.0
2019-01-02 15:00:00,78.95,79.36,78.8,78.8,44875.0,78.95,79.36,78.8,78.8,44875.0
2019-01-02 15:30:00,78.75,78.95,78.36,78.74,114728.0,78.75,78.95,78.36,78.74,114728.0
2019-01-03 09:30:00,77.77,78.71,77.48,77.88,47349.0,77.77,78.71,77.48,77.88,47349.0
2019-01-03 10:00:00,77.86,77.86,76.31,76.63,157258.0,77.86,77.86,76.31,76.63,157258.0
2019-01-03 10:30:00,76.66,77.28,76.34,77.13,103501.0,76.66,77.28,76.34,77.13,103501.0
2019-01-03 11:00:00,77.16,77.89,77.13,77.48,103098.0,77.16,77.89,77.13,77.48,103098.0
2019-01-03 11:30:00,77.53,78.24,77.52,77.95,73703.0,77.53,78.24,77.52,77.95,73703.0
2019-01-03 12:00:00,78.02,78.12,77.65,77.81,55401.0,78.02,78.12,77.65,77.81,55401.0
2019-01-03 12:30:00,77.85,78.12,77.82,78.03,52373.0,77.85,78.12,77.82,78.03,52373.0
2019-01-03 13:00:00,78.02,78.07,77.0,77.27,131699.0,78.02,78.07,77.0,77.27,131699.0
2019-01-03 13:30:00,77.22,77.47,77.03,77.12,35433.0,77.22,77.47,77.03,77.12,35433.0
2019-01-03 14:00:00,77.12,77.53,77.03,77.5,80747.0,77.12,77.53,77.03,77.5,80747.0
2019-01-03 14:30:00,77.55,77.56,77.1,77.34,49845.0,77.55,77.56,77.1,77.34,49845.0
2019-01-03 15:00:00,77.34,77.38,76.76,76.92,83858.0,77.34,77.38,76.76,76.92,83858.0
2019-01-03 15:30:00,76.94,77.41,76.74,76.83,148206.0,76.94,77.41,76.74,76.83,148206.0
2019-01-04 09:30:00,77.91,78.46,77.33,78.35,47496.0,77.91,78.46,77.33,78.35,47496.0
2019-01-04 10:00:00,78.34,79.3,78.34,79.26,19899.0,78.34,79.3,78.34,79.26,19899.0
2019-01-04 10:30:00,79.4,79.58,79.01,79.39,28073.0,79.4,79.58,79.01,79.39,28073.0
2019-01-04 11:00:00,79.38,79.62,79.01,79.12,25781.0,79.38,79.62,79.01,79.12,25781.0
2019-01-04 11:30:00,79.11,79.94,78.93,79.94,38415.0,79.11,79.94,78.93,79.94,38415.0
2019-01-04 12:00:00,79.9,80.1,79.66,80.0,25015.0,79.9,80.1,79.66,80.0,25015.0
2019-01-04 12:30:00,80.04,80.1,79.84,79.9,16817.0,80.04,80.1,79.84,79.9,16817.0
2019-01-04 13:00:00,79.93,80.13,79.84,80.1,17645.0,79.93,80.13,79.84,80.1,17645.0
2019-01-04 13:30:00,80.1,80.1,79.76,79.87,57238.0,80.1,80.1,79.76,79.87,57238.0
2019-01-04 14:00:00,79.87,80.05,79.74,80.04,26636.0,79.87,80.05,79.74,80.04,26636.0
2019-01-04 14:30:00,80.04,80.09,79.75,79.78,64869.0,80.04,80.09,79.75,79.78,64869.0
2019-01-04 15:00:00,79.79,80.04,79.63,79.83,77092.0,79.79,80.04,79.63,79.83,77092.0
2019-01-04 15:30:00,79.85,80.16,79.33,79.6,174669.0,79.85,80.16,79.33,79.6,174669.0
2019-01-07 09:30:00,80.19,81.78,79.41,81.78,40211.0,80.19,81.78,79.41,81.78,40211.0
2019-01-07 10:00:00,81.8,82.17,81.13,82.0,51847.0,81.8,82.17,81.13,82.0,51847.0
2019-01-07 10:30:00,82.06,82.52,82.06,82.52,16621.0,82.06,82.52,82.06,82.52,16621.0
2019-01-07 11:00:00,82.48,83.01,82.44,82.63,32622.0,82.48,83.01,82.44,82.63,32622.0
2019-01-07 11:30:00,82.44,83.5,82.44,83.48,17468.0,82.44,83.5,82.44,83.48,17468.0
2019-01-07 12:00:00,83.41,83.47,82.67,82.97,29653.0,83.41,83.47,82.67,82.97,29653.0
2019-01-07 12:30:00,82.98,83.51,82.86,83.39,32785.0,82.98,83.51,82.86,83.39,32785.0
2019-01-07 13:00:00,83.35,83.54,82.66,82.75,42000.0,83.35,83.54,82.66,82.75,42000.0
2019-01-07 13:30:00,82.76,83.01,82.52,82.85,19128.0,82.76,83.01,82.52,82.85,19128.0
2019-01-07 14:00:00,82.8,83.07,82.43,82.52,28771.0,82.8,83.07,82.43,82.52,28771.0
2019-01-07 14:30:00,82.49,82.58,82.19,82.36,12176.0,82.49,82.58,82.19,82.36,12176.0
2019-01-07 15:00:00,82.37,82.84,82.37,82.68,32743.0,82.37,82.84,82.37,82.68,32743.0
2019-01-07 15:30:00,82.63,82.78,82.4,82.67,78740.0,82.63,82.78,82.4,82.67,78740.0
2019-01-08 09:30:00,83.51,83.9,82.11,82.15,11600.0,83.51,83.9,82.11,82.15,11600.0
2019-01-08 10:00:00,82.4,82.77,82.33,82.46,15233.0,82.4,82.77,82.33,82.46,15233.0
2019-01-08 10:30:00,82.47,82.47,81.9,82.19,9710.0,82.47,82.47,81.9,82.19,9710.0
2019-01-08 11:00:00,82.26,82.99,82.18,82.84,16628.0,82.26,82.99,82.18,82.84,16628.0
2019-01-08 11:30:00,82.9,83.33,82.6,83.25,16887.0,82.9,83.33,82.6,83.25,16887.0
2019-01-08 12:00:00,83.27,83.68,83.26,83.45,24861.0,83.27,83.68,83.26,83.45,24861.0
2019-01-08 12:30:00,83.48,83.48,83.14,83.31,8450.0,83.48,83.48,83.14,83.31,8450.0
2019-01-08 13:00:00,83.26,83.56,83.22,83.52,5709.0,83.26,83.56,83.22,83.52,5709.0
2019-01-08 13:30:00,83.49,83.6,83.19,83.5,9016.0,83.49,83.6,83.19,83.5,9016.0
2019-01-08 14:00:00,83.56,83.93,83.52,83.82,15657.0,83.56,83.93,83.52,83.82,15657.0
2019-01-08 14:30:00,83.81,84.07,83.76,83.82,21080.0,83.81,84.07,83.76,83.82,21080.0
2019-01-08 15:00:00,83.76,83.92,83.6,83.86,18218.0,83.76,83.92,83.6,83.86,18218.0
2019-01-08 15:30:00,83.89,84.09,83.68,84.07,68504.0,83.89,84.09,83.68,84.07,68504.0
2019-01-09 09:30:00,84.08,84.91,83.84,84.66,29439.0,84.08,84.91,83.84,84.66,29439.0
2019-01-09 10:00:00,84.62,84.65,84.0,84.54,10132.0,84.62,84.65,84.0,84.54,10132.0
2019-01-09 10:30:00,84.54,84.63,83.47,83.97,97449.0,84.54,84.63,83.47,83.97,97449.0
2019-01-09 11:00:00,83.96,84.73,83.95,84.61,21226.0,83.96,84.73,83.95,84.61,21226.0
2019-01-09 11:30:00,84.49,84.57,84.26,84.34,11628.0,84.49,84.57,84.26,84.34,11628.0
2019-01-09 12:00:00,84.23,84.43,84.23,84.38,5325.0,84.23,84.43,84.23,84.38,5325.0
2019-01-09 12:30:00,84.41,84.64,84.38,84.6,7203.0,84.41,84.64,84.38,84.6,7203.0
2019-01-09 13:00:00,84.67,84.73,84.47,84.64,5112.0,84.67,84.73,84.47,84.64,5112.0
2019-01-09 13:30:00,84.67,84.68,84.32,84.49,10054.0,84.67,84.68,84.32,84.49,10054.0
2019-01-09 14:00:00,84.52,84.84,84.35,84.48,8720.0,84.52,84.84,84.35,84.48,8720.0
2019-01-09 14:30:00,84.48,84.76,84.32,84.54,8130.0,84.48,84.76,84.32,84.54,8130.0
2019-01-09 15:00:00,84.54,84.58,84.42,84.47,10686.0,84.54,84.58,84.42,84.47,10686.0
2019-01-09 15:30:00,84.4,84.59,84.07,84.31,36540.0,84.4,84.59,84.07,84.31,36540.0
2019-01-10 09:30:00,83.35,83.64,83.01,83.31,33927.0,83.35,83.64,83.01,83.31,33927.0
2019-01-10 10:00:00,83.28,84.06,83.17,83.8,16833.0,83.28,84.06,83.17,83.8,16833.0
2019-01-10 10:30:00,83.8,84.42,83.8,84.37,12601.0,83.8,84.42,83.8,84.37,12601.0
2019-01-10 11:00:00,84.47,84.53,84.17,84.26,5155.0,84.47,84.53,84.17,84.26,5155.0
2019-01-10 11:30:00,84.2,84.27,83.53,83.8,45042.0,84.2,84.27,83.53,83.8,45042.0
2019-01-10 12:00:00,83.85,84.05,83.68,83.78,12278.0,83.85,84.05,83.68,83.78,12278.0
2019-01-10 12:30:00,83.82,83.87,83.67,83.81,5584.0,83.82,83.87,83.67,83.81,5584.0
2019-01-10 13:00:00,83.89,83.89,83.39,83.63,5882.0,83.89,83.89,83.39,83.63,5882.0
2019-01-10 13:30:00,83.66,83.75,83.5,83.67,6671.0,83.66,83.75,83.5,83.67,6671.0
2019-01-10 14:00:00,83.71,83.71,83.32,83.32,21929.0,83.71,83.71,83.32,83.32,21929.0
2019-01-10 14:30:00,83.35,83.57,83.26,83.41,28255.0,83.35,83.57,83.26,83.41,28255.0
2019-01-10 15:00:00,83.41,83.52,83.33,83.43,20579.0,83.41,83.52,83.33,83.43,20579.0
2019-01-10 15:30:00,83.47,83.66,83.35,83.55,49299.0,83.47,83.66,83.35,83.55,49299.0
2019-01-11 09:30:00,83.49,83.49,82.85,83.16,25713.0,83.49,83.49,82.85,83.16,25713.0
2019-01-11 10:00:00,83.25,83.67,83.09,83.23,15056.0,83.25,83.67,83.09,83.23,15056.0
2019-01-11 10:30:00,83.03,83.37,82.91,82.93,14552.0,83.03,83.37,82.91,82.93,14552.0
2019-01-11 11:00:00,82.97,82.97,82.68,82.68,6061.0,82.97,82.97,82.68,82.68,6061.0
2019-01-11 11:30:00,82.69,82.99,82.59,82.99,8268.0,82.69,82.99,82.59,82.99,8268.0
2019-01-11 12:00:00,82.9,83.2,82.79,83.13,13004.0,82.9,83.2,82.79,83.13,13004.0
2019-01-11 12:30:00,83.1,83.29,83.01,83.11,4181.0,83.1,83.29,83.01,83.11,4181.0
2019-01-11 13:00:00,83.12,83.14,82.86,82.99,4992.0,83.12,83.14,82.86,82.99,4992.0
2019-01-11 13:30:00,82.87,82.98,82.69,82.71,12806.0,82.87,82.98,82.69,82.71,12806.0
2019-01-11 14:00:00,82.79,82.94,82.72,82.94,8913.0,82.79,82.94,82.72,82.94,8913.0
2019-01-11 14:30:00,82.9,82.98,82.75,82.78,7035.0,82.9,82.98,82.75,82.78,7035.0
2019-01-11 15:00:00,82.81,82.84,82.73,82.74,12923.0,82.81,82.84,82.73,82.74,12923.0
2019-01-11 15:30:00,82.76,83.08,82.75,82.95,35888.0,82.76,83.08,82.75,82.95,35888.0
2019-01-14 09:30:00,81.78,82.04,81.15,81.15,16625.0,81.78,82.04,81.15,81.15,16625.0
2019-01-14 10:00:00,81.2,81.45,80.87,80.99,13821.0,81.2,81.45,80.87,80.99,13821.0
2019-01-14 10:30:00,81.06,81.36,81.02,81.31,27882.0,81.06,81.36,81.02,81.31,27882.0
2019-01-14 11:00:00,81.27,81.35,80.84,81.17,39057.0,81.27,81.35,80.84,81.17,39057.0
2019-01-14 11:30:00,81.22,81.43,80.95,80.99,18451.0,81.22,81.43,80.95,80.99,18451.0
2019-01-14 12:00:00,81.05,81.46,80.99,81.32,8682.0,81.05,81.46,80.99,81.32,8682.0
2019-01-14 12:30:00,81.35,81.35,81.14,81.17,10559.0,81.35,81.35,81.14,81.17,10559.0
2019-01-14 13:00:00,81.15,81.41,81.14,81.31,12976.0,81.15,81.41,81.14,81.31,12976.0
2019-01-14 13:30:00,81.33,81.5,81.33,81.4,11140.0,81.33,81.5,81.33,81.4,11140.0
2019-01-14 14:00:00,81.42,81.48,81.3,81.38,10974.0,81.42,81.48,81.3,81.38,10974.0
2019-01-14 14:30:00,81.39,81.67,81.35,81.64,12065.0,81.39,81.67,81.35,81.64,12065.0
2019-01-14 15:00:00,81.67,81.69,81.4,81.49,19883.0,81.67,81.69,81.4,81.49,19883.0
2019-01-14 15:30:00,81.49,81.49,81.08,81.2,99592.0,81.49,81.49,81.08,81.2,99592.0
2019-01-15 09:30:00,81.38,82.96,81.38,82.86,12338.0,81.38,82.96,81.38,82.86,12338.0
2019-01-15 10:00:00,82.98,83.29,82.62,82.93,8498.0,82.98,83.29,82.62,82.93,8498.0
2019-01-15 10:30:00,82.96,82.96,82.41,82.63,9152.0,82.96,82.96,82.41,82.63,9152.0
2019-01-15 11:00:00,82.67,82.74,82.46,82.63,12197.0,82.67,82.74,82.46,82.63,12197.0
2019-01-15 11:30:00,82.62,82.74,82.34,82.74,8888.0,82.62,82.74,82.34,82.74,8888.0
2019-01-15 12:00:00,82.69,82.85,82.61,82.73,7326.0,82.69,82.85,82.61,82.73,7326.0
2019-01-15 12:30:00,82.79,82.79,82.46,82.63,8442.0,82.79,82.79,82.46,82.63,8442.0
2019-01-15 13:00:00,82.58,82.78,82.56,82.63,11307.0,82.58,82.78,82.56,82.63,11307.0
2019-01-15 13:30:00,82.62,82.89,82.61,82.86,9023.0,82.62,82.89,82.61,82.86,9023.0
2019-01-15 14:00:00,82.84,83.08,82.68,82.68,13020.0,82.84,83.08,82.68,82.68,13020.0
2019-01-15 14:30:00,82.7,82.89,82.57,82.87,8545.0,82.7,82.89,82.57,82.87,8545.0
2019-01-15 15:00:00,82.86,83.37,82.86,83.34,34120.0,82.86,83.37,82.86,83.34,34120.0
2019-01-15 15:30:00,83.31,83.53,83.2,83.32,94300.0,83.31,83.53,83.2,83.32,94300.0
2019-01-16 09:30:00,83.22,83.94,83.15,83.48,26191.0,83.22,83.94,83.15,83.48,26191.0
2019-01-16 10:00:00,83.49,83.68,82.82,82.99,24013.0,83.49,83.68,82.82,82.99,24013.0
2019-01-16 10:30:00,82.88,83.13,82.71,82.94,23635.0,82.88,83.13,82.71,82.94,23635.0
2019-01-16 11:00:00,82.94,83.24,82.77,83.16,19403.0,82.94,83.24,82.77,83.16,19403.0
2019-01-16 11:30:00,83.22,83.49,82.6,82.94,44643.0,83.22,83.49,82.6,82.94,44643.0
2019-01-16 12:00:00,82.89,83.21,82.85,82.95,15259.0,82.89,83.21,82.85,82.95,15259.0
2019-01-16 12:30:00,82.89,82.9,82.6,82.78,13210.0,82.89,82.9,82.6,82.78,13210.0
2019-01-16 13:00:00,82.83,82.86,82.52,82.58,13703.0,82.83,82.86,82.52,82.58,13703.0
2019-01-16 13:30:00,82.5,82.71,82.48,82.55,12908.0,82.5,82.71,82.48,82.55,12908.0
2019-01-16 14:00:00,82.59,82.79,82.48,82.67,15988.0,82.59,82.79,82.48,82.67,15988.0
2019-01-16 14:30:00,82.64,82.98,82.64,82.85,25604.0,82.64,82.98,82.64,82.85,25604.0
2019-01-16 15:00:00,82.86,83.16,82.83,83.12,25149.0,82.86,83.16,82.83,83.12,25149.0
2019-01-16 15:30:00,83.1,83.21,82.85,83.06,69596.0,83.1,83.21,82.85,83.06,69596.0
2019-01-17 09:30:00,82.74,84.22,82.74,84.01,13495.0,82.74,84.22,82.74,84.01,13495.0
2019-01-17 10:00:00,84.21,84.22,82.84,83.14,22243.0,84.21,84.22,82.84,83.14,22243.0
2019-01-17 10:30:00,83.14,83.3,82.98,83.19,3891.0,83.14,83.3,82.98,83.19,3891.0
2019-01-17 11:00:00,83.2,83.59,83.2,83.4,17113.0,83.2,83.59,83.2,83.4,17113.0
2019-01-17 11:30:00,83.42,83.65,83.35,83.36,6525.0,83.42,83.65,83.35,83.36,6525.0
2019-01-17 12:00:00,83.42,83.57,83.33,83.55,10157.0,83.42,83.57,83.33,83.55,10157.0
2019-01-17 12:30:00,83.54,83.83,83.51,83.56,7152.0,83.54,83.83,83.51,83.56,7152.0
2019-01-17 13:00:00,83.68,84.0,83.51,84.0,24161.0,83.68,84.0,83.51,84.0,24161.0
2019-01-17 13:30:00,83.94,84.15,83.88,84.15,12396.0,83.94,84.15,83.88,84.15,12396.0
2019-01-17 14:00:00,84.14,84.15,83.82,83.93,9610.0,84.14,84.15,83.82,83.93,9610.0
2019-01-17 14:30:00,83.92,84.6,83.85,84.07,14746.0,83.92,84.6,83.85,84.07,14746.0
2019-01-17 15:00:00,84.08,84.24,83.84,84.04,19752.0,84.08,84.24,83.84,84.04,19752.0
2019-01-17 15:30:00,84.02,84.21,83.72,83.76,61657.0,84.02,84.21,83.72,83.76,61657.0
2019-01-18 09:30:00,84.83,84.83,83.74,83.95,17244.0,84.83,84.83,83.74,83.95,17244.0
2019-01-18 10:00:00,83.85,84.56,83.79,84.56,9033.0,83.85,84.56,83.79,84.56,9033.0
2019-01-18 10:30:00,84.62,85.71,84.57,85.47,48654.0,84.62,85.71,84.57,85.47,48654.0
2019-01-18 11:00:00,85.43,85.45,85.01,85.19,19138.0,85.43,85.45,85.01,85.19,19138.0
2019-01-18 11:30:00,85.16,85.31,85.1,85.2,26953.0,85.16,85.31,85.1,85.2,26953.0
2019-01-18 12:00:00,85.29,85.83,85.25,85.67,22029.0,85.29,85.83,85.25,85.67,22029.0
2019-01-18 12:30:00,85.67,85.78,85.51,85.57,24087.0,85.67,85.78,85.51,85.57,24087.0
2019-01-18 13:00:00,85.56,85.57,85.1,85.1,6831.0,85.56,85.57,85.1,85.1,6831.0
2019-01-18 13:30:00,85.14,85.32,85.1,85.29,16909.0,85.14,85.32,85.1,85.29,16909.0
2019-01-18 14:00:00,85.3,85.32,85.08,85.09,9720.0,85.3,85.32,85.08,85.09,9720.0
2019-01-18 14:30:00,85.02,85.17,84.94,85.14,17340.0,85.02,85.17,84.94,85.14,17340.0
2019-01-18 15:00:00,85.21,85.3,84.98,85.08,22812.0,85.21,85.3,84.98,85.08,22812.0
2019-01-18 15:30:00,85.1,85.81,85.05,85.7,76322.0,85.1,85.81,85.05,85.7,76322.0
2019-01-22 09:30:00,85.05,85.38,84.08,84.89,8451.0,85.05,85.38,84.08,84.89,8451.0
2019-01-22 10:00:00,84.71,84.93,84.44,84.78,8718.0,84.71,84.93,84.44,84.78,8718.0
2019-01-22 10:30:00,84.64,85.34,84.64,85.28,10817.0,84.64,85.34,84.64,85.28,10817.0
2019-01-22 11:00:00,84.96,85.26,84.91,84.97,7584.0,84.96,85.26,84.91,84.97,7584.0
2019-01-22 11:30:00,84.97,85.28,84.88,85.08,6002.0,84.97,85.28,84.88,85.08,6002.0
2019-01-22 12:00:00,85.03,85.18,84.98,85.13,9188.0,85.03,85.18,84.98,85.13,9188.0
2019-01-22 12:30:00,85.11,85.21,85.0,85.2,11219.0,85.11,85.21,85.0,85.2,11219.0
2019-01-22 13:00:00,85.15,85.15,84.96,85.09,32316.0,85.15,85.15,84.96,85.09,32316.0
2019-01-22 13:30:00,85.01,85.22,84.98,85.22,18576.0,85.01,85.22,84.98,85.22,18576.0
2019-01-22 14:00:00,85.2,85.22,84.96,85.01,16404.0,85.2,85.22,84.96,85.01,16404.0
2019-01-22 14:30:00,85.04,85.09,84.6,85.08,81520.0,85.04,85.09,84.6,85.08,81520.0
2019-01-22 15:00:00,85.08,85.08,84.61,84.8,63776.0,85.08,85.08,84.61,84.8,63776.0
2019-01-22 15:30:00,84.72,85.36,84.69,84.91,45615.0,84.72,85.36,84.69,84.91,45615.0
2019-01-23 09:30:00,85.34,85.83,85.2,85.68,6713.0,85.34,85.83,85.2,85.68,6713.0
2019-01-23 10:00:00,85.58,85.85,85.25,85.25,8282.0,85.58,85.85,85.25,85.25,8282.0
2019-01-23 10:30:00,85.19,85.22,84.14,84.31,12956.0,85.19,85.22,84.14,84.31,12956.0
2019-01-23 11:00:00,84.25,84.4,83.81,84.11,8070.0,84.25,84.4,83.81,84.11,8070.0
2019-01-23 11:30:00,84.01,84.12,83.38,83.48,4465.0,84.01,84.12,83.38,83.48,4465.0
2019-01-23 12:00:00,83.54,83.66,83.44,83.51,4815.0,83.54,83.66,83.44,83.51,4815.0
2019-01-23 12:30:00,83.47,83.69,83.3,83.62,4920.0,83.47,83.69,83.3,83.62,4920.0
2019-01-23 13:00:00,83.62,84.04,83.59,84.0,7698.0,83.62,84.04,83.59,84.0,7698.0
2019-01-23 13:30:00,83.92,84.04,83.77,83.78,7579.0,83.92,84.04,83.77,83.78,7579.0
2019-01-23 14:00:00,83.87,84.0,83.76,83.92,6206.0,83.87,84.0,83.76,83.92,6206.0
2019-01-23 14:30:00,83.92,83.92,83.67,83.69,8240.0,83.92,83.92,83.67,83.69,8240.0
2019-01-23 15:00:00,83.72,84.09,83.7,84.06,20393.0,83.72,84.09,83.7,84.06,20393.0
2019-01-23 15:30:00,84.07,84.13,83.96,84.09,30140.0,84.07,84.13,83.96,84.09,30140.0
2019-01-24 09:30:00,84.31,84.63,84.07,84.63,4378.0,84.31,84.63,84.07,84.63,4378.0
2019-01-24 10:00:00,84.32,84.83,84.3,84.83,20431.0,84.32,84.83,84.3,84.83,20431.0
2019-01-24 10:30:00,84.75,84.75,84.15,84.16,2581.0,84.75,84.75,84.15,84.16,2581.0
2019-01-24 11:00:00,84.14,84.24,83.83,84.01,6729.0,84.14,84.24,83.83,84.01,6729.0
2019-01-24 11:30:00,84.02,84.5,84.02,84.5,5799.0,84.02,84.5,84.02,84.5,5799.0
2019-01-24 12:00:00,84.5,84.72,84.33,84.7,4610.0,84.5,84.72,84.33,84.7,4610.0
2019-01-24 12:30:00,84.62,84.77,84.29,84.54,4666.0,84.62,84.77,84.29,84.54,4666.0
2019-01-24 13:00:00,84.58,84.63,84.39,84.53,7600.0,84.58,84.63,84.39,84.53,7600.0
2019-01-24 13:30:00,84.6,84.76,84.54,84.54,13707.0,84.6,84.76,84.54,84.54,13707.0
2019-01-24 14:00:00,84.55,84.63,84.35,84.48,6188.0,84.55,84.63,84.35,84.48,6188.0
2019-01-24 14:30:00,84.47,84.5,84.3,84.33,8546.0,84.47,84.5,84.3,84.33,8546.0
2019-01-24 15:00:00,84.33,84.51,84.31,84.4,9940.0,84.33,84.51,84.31,84.4,9940.0
2019-01-24 15:30:00,84.39,84.62,84.35,84.51,26710.0,84.39,84.62,84.35,84.51,26710.0
2019-01-25 09:30:00,85.01,85.28,84.97,85.06,3041.0,85.01,85.28,84.97,85.06,3041.0
2019-01-25 10:00:00,85.05,85.9,85.0,85.9,15159.0,85.05,85.9,85.0,85.9,15159.0
2019-01-25 10:30:00,85.83,86.21,85.75,85.83,19802.0,85.83,86.21,85.75,85.83,19802.0
2019-01-25 11:00:00,85.83,86.52,85.82,86.52,12019.0,85.83,86.52,85.82,86.52,12019.0
2019-01-25 11:30:00,86.48,86.79,86.39,86.6,20304.0,86.48,86.79,86.39,86.6,20304.0
2019-01-25 12:00:00,86.61,86.61,86.36,86.51,6752.0,86.61,86.61,86.36,86.51,6752.0
2019-01-25 12:30:00,86.5,86.66,86.4,86.48,11210.0,86.5,86.66,86.4,86.48,11210.0
2019-01-25 13:00:00,86.5,86.65,86.44,86.65,10804.0,86.5,86.65,86.44,86.65,10804.0
2019-01-25 13:30:00,86.62,86.74,86.52,86.66,13541.0,86.62,86.74,86.52,86.66,13541.0
2019-01-25 14:00:00,86.66,86.79,86.23,86.31,17432.0,86.66,86.79,86.23,86.31,17432.0
2019-01-25 14:30:00,86.31,86.65,86.24,86.56,10189.0,86.31,86.65,86.24,86.56,10189.0
2019-01-25 15:00:00,86.48,86.6,86.35,86.38,23562.0,86.48,86.6,86.35,86.38,23562.0
2019-01-25 15:30:00,86.38,86.44,86.2,86.26,43337.0,86.38,86.44,86.2,86.26,43337.0
2019-01-28 09:30:00,85.2,85.91,84.74,85.06,25122.0,85.2,85.91,84.74,85.06,25122.0
2019-01-28 10:00:00,85.04,86.0,85.04,86.0,8613.0,85.04,86.0,85.04,86.0,8613.0
2019-01-28 10:30:00,86.2,86.28,85.8,85.84,10716.0,86.2,86.28,85.8,85.84,10716.0
2019-01-28 11:00:00,85.76,86.11,85.72,85.96,7241.0,85.76,86.11,85.72,85.96,7241.0
2019-01-28 11:30:00,85.92,85.99,85.19,85.35,7587.0,85.92,85.99,85.19,85.35,7587.0
2019-01-28 12:00:00,85.41,85.68,85.4,85.57,5897.0,85.41,85.68,85.4,85.57,5897.0
2019-01-28 12:30:00,85.57,85.58,85.37,85.46,5797.0,85.57,85.58,85.37,85.46,5797.0
2019-01-28 13:00:00,85.42,85.87,85.21,85.41,7994.0,85.42,85.87,85.21,85.41,7994.0
2019-01-28 13:30:00,85.47,85.7,85.46,85.63,8955.0,85.47,85.7,85.46,85.63,8955.0
2019-01-28 14:00:00,85.56,85.56,85.24,85.28,2971.0,85.56,85.56,85.24,85.28,2971.0
2019-01-28 14:30:00,85.28,85.32,85.06,85.25,11096.0,85.28,85.32,85.06,85.25,11096.0
2019-01-28 15:00:00,85.25,85.33,85.13,85.16,23464.0,85.25,85.33,85.13,85.16,23464.0
2019-01-28 15:30:00,85.2,85.36,85.09,85.36,34926.0,85.2,85.36,85.09,85.36,34926.0
2019-01-29 09:30:00,85.56,85.58,84.75,85.33,16406.0,85.56,85.58,84.75,85.33,16406.0
2019-01-29 10:00:00,85.47,85.58,84.92,85.17,19980.0,85.47,85.58,84.92,85.17,19980.0
2019-01-29 10:30:00,85.17,85.23,84.27,84.38,7034.0,85.17,85.23,84.27,84.38,7034.0
2019-01-29 11:00:00,84.34,84.87,84.34,84.68,4362.0,84.34,84.87,84.34,84.68,4362.0
2019-01-29 11:30:00,84.83,85.02,84.61,84.67,6473.0,84.83,85.02,84.61,84.67,6473.0
2019-01-29 12:00:00,84.63,85.05,84.63,84.98,6781.0,84.63,85.05,84.63,84.98,6781.0
2019-01-29 12:30:00,85.01,85.01,84.76,84.87,7466.0,85.01,85.01,84.76,84.87,7466.0
2019-01-29 13:00:00,84.84,84.92,84.76,84.91,11132.0,84.84,84.92,84.76,84.91,11132.0
2019-01-29 13:30:00,84.94,84.96,84.79,84.84,9240.0,84.94,84.96,84.79,84.84,9240.0
2019-01-29 14:00:00,84.82,84.82,84.37,84.4,6482.0,84.82,84.82,84.37,84.4,6482.0
2019-01-29 14:30:00,84.43,84.49,84.27,84.3,9153.0,84.43,84.49,84.27,84.3,9153.0
2019-01-29 15:00:00,84.29,84.48,84.29,84.45,7170.0,84.29,84.48,84.29,84.45,7170.0
2019-01-29 15:30:00,84.47,84.59,84.14,84.15,40327.0,84.47,84.59,84.14,84.15,40327.0
2019-01-30 09:30:00,84.82,84.94,84.14,84.26,9401.0,84.82,84.94,84.14,84.26,9401.0
2019-01-30 10:00:00,84.25,84.53,83.85,84.53,20288.0,84.25,84.53,83.85,84.53,20288.0
2019-01-30 10:30:00,84.48,84.68,84.47,84.59,19934.0,84.48,84.68,84.47,84.59,19934.0
2019-01-30 11:00:00,84.59,84.92,84.53,84.53,6623.0,84.59,84.92,84.53,84.53,6623.0
2019-01-30 11:30:00,84.52,84.7,84.45,84.52,6980.0,84.52,84.7,84.45,84.52,6980.0
2019-01-30 12:00:00,84.54,84.9,84.54,84.78,9813.0,84.54,84.9,84.54,84.78,9813.0
2019-01-30 12:30:00,84.69,84.72,84.59,84.6,3178.0,84.69,84.72,84.59,84.6,3178.0
2019-01-30 13:00:00,84.6,84.6,84.28,84.4,2356.0,84.6,84.6,84.28,84.4,2356.0
2019-01-30 13:30:00,84.43,84.56,84.38,84.43,4815.0,84.43,84.56,84.38,84.43,4815.0
2019-01-30 14:00:00,84.39,85.29,84.39,85.08,22395.0,84.39,85.29,84.39,85.08,22395.0
2019-01-30 14:30:00,85.12,85.55,85.08,85.52,13661.0,85.12,85.55,85.08,85.52,13661.0
2019-01-30 15:00:00,85.47,85.69,85.47,85.59,35892.0,85.47,85.69,85.47,85.59,35892.0
2019-01-30 15:30:00,85.57,85.6,85.31,85.55,52511.0,85.57,85.6,85.31,85.55,52511.0
2019-01-31 09:30:00,85.69,87.33,85.24,87.13,24064.0,85.69,87.33,85.24,87.13,24064.0
2019-01-31 10:00:00,86.8,87.35,86.73,87.2,17759.0,86.8,87.35,86.73,87.2,17759.0
2019-01-31 10:30:00,87.2,87.47,87.09,87.33,26796.0,87.2,87.47,87.09,87.33,26796.0
2019-01-31 11:00:00,87.33,87.91,87.25,87.44,12546.0,87.33,87.91,87.25,87.44,12546.0
2019-01-31 11:30:00,87.38,87.59,87.34,87.36,11820.0,87.38,87.59,87.34,87.36,11820.0
2019-01-31 12:00:00,87.34,87.34,86.72,86.75,21118.0,87.34,87.34,86.72,86.75,21118.0
2019-01-31 12:30:00,86.75,86.78,86.42,86.63,20152.0,86.75,86.78,86.42,86.63,20152.0
2019-01-31 13:00:00,86.63,86.99,86.6,86.81,12788.0,86.63,86.99,86.6,86.81,12788.0
2019-01-31 13:30:00,86.81,87.04,86.73,87.04,7276.0,86.81,87.04,86.73,87.04,7276.0
2019-01-31 14:00:00,87.03,87.14,86.89,87.0,14897.0,87.03,87.14,86.89,87.0,14897.0
2019-01-31 14:30:00,87.01,87.4,86.94,87.4,12543.0,87.01,87.4,86.94,87.4,12543.0
2019-01-31 15:00:00,87.33,87.34,86.7,86.74,21644.0,87.33,87.34,86.7,86.74,21644.0
2019-01-31 15:30:00,86.75,86.91,86.47,86.69,71254.0,86.75,86.91,86.47,86.69,71254.0
2019-02-01 09:30:00,87.43,87.66,86.77,87.46,74811.0,87.43,87.66,86.77,87.46,74811.0
2019-02-01 10:00:00,87.49,88.54,87.3,88.3,17197.0,87.49,88.54,87.3,88.3,17197.0
2019-02-01 10:30:00,88.02,88.81,87.91,88.55,56008.0,88.02,88.81,87.91,88.55,56008.0
2019-02-01 11:00:00,88.48,88.81,88.32,88.44,57115.0,88.48,88.81,88.32,88.44,57115.0
2019-02-01 11:30:00,88.47,89.45,88.42,89.18,30256.0,88.47,89.45,88.42,89.18,30256.0
2019-02-01 12:00:00,89.06,89.3,88.96,89.14,20399.0,89.06,89.3,88.96,89.14,20399.0
2019-02-01 12:30:00,89.15,89.18,88.71,88.82,16812.0,89.15,89.18,88.71,88.82,16812.0
2019-02-01 13:00:00,88.77,89.11,88.77,89.07,18749.0,88.77,89.11,88.77,89.07,18749.0
2019-02-01 13:30:00,89.07,89.53,88.97,89.51,19330.0,89.07,89.53,88.97,89.51,19330.0
2019-02-01 14:00:00,89.53,89.53,89.17,89.33,40969.0,89.53,89.53,89.17,89.33,40969.0
2019-02-01 14:30:00,89.31,89.43,88.95,89.22,44054.0,89.31,89.43,88.95,89.22,44054.0
2019-02-01 15:00:00,89.22,89.53,89.12,89.48,41691.0,89.22,89.53,89.12,89.48,41691.0
2019-02-01 15:30:00,89.47,89.75,89.45,89.6,103527.0,89.47,89.75,89.45,89.6,103527.0
2019-02-04 09:30:00,90.14,91.87,90.01,91.66,44781.0,90.14,91.87,90.01,91.66,44781.0
2019-02-04 10:00:00,91.67,92.58,91.39,92.44,95129.0,91.67,92.58,91.39,92.44,95129.0
2019-02-04 10:30:00,92.49,92.75,92.44,92.54,23974.0,92.49,92.75,92.44,92.54,23974.0
2019-02-04 11:00:00,92.59,93.02,92.5,93.01,78332.0,92.59,93.02,92.5,93.01,78332.0
2019-02-04 11:30:00,92.97,93.02,92.61,92.84,21298.0,92.97,93.02,92.61,92.84,21298.0
2019-02-04 12:00:00,92.84,93.05,92.76,92.91,13353.0,92.84,93.05,92.76,92.91,13353.0
2019-02-04 12:30:00,92.9,93.01,92.73,92.92,12602.0,92.9,93.01,92.73,92.92,12602.0
2019-02-04 13:00:00,92.89,92.96,91.98,92.09,150033.0,92.89,92.96,91.98,92.09,150033.0
2019-02-04 13:30:00,92.07,92.47,91.97,92.47,64516.0,92.07,92.47,91.97,92.47,64516.0
2019-02-04 14:00:00,92.44,92.95,92.42,92.92,27609.0,92.44,92.95,92.42,92.92,27609.0
2019-02-04 14:30:00,92.92,93.23,92.92,93.14,34079.0,92.92,93.23,92.92,93.14,34079.0
2019-02-04 15:00:00,93.14,93.28,92.85,92.86,31144.0,93.14,93.28,92.85,92.86,31144.0
2019-02-04 15:30:00,92.86,93.25,92.84,93.11,108467.0,92.86,93.25,92.84,93.11,108467.0
2019-02-05 09:30:00,93.1,93.78,93.1,93.14,67891.0,93.1,93.78,93.1,93.14,67891.0
2019-02-05 10:00:00,93.25,93.48,93.04,93.38,28922.0,93.25,93.48,93.04,93.38,28922.0
2019-02-05 10:30:00,93.29,93.81,93.28,93.69,43401.0,93.29,93.81,93.28,93.69,43401.0
2019-02-05 11:00:00,93.69,93.78,93.5,93.55,51742.0,93.69,93.78,93.5,93.55,51742.0
2019-02-05 11:30:00,93.56,93.77,93.56,93.67,11204.0,93.56,93.77,93.56,93.67,11204.0
2019-02-05 12:00:00,93.63,93.68,93.48,93.61,17661.0,93.63,93.68,93.48,93.61,17661.0
2019-02-05 12:30:00,93.59,93.63,93.18,93.25,27547.0,93.59,93.63,93.18,93.25,27547.0
2019-02-05 13:00:00,93.23,93.28,92.92,92.99,31385.0,93.23,93.28,92.92,92.99,31385.0
2019-02-05 13:30:00,93.02,93.1,92.92,93.04,87854.0,93.02,93.1,92.92,93.04,87854.0
2019-02-05 14:00:00,93.04,93.22,93.0,93.13,31548.0,93.04,93.22,93.0,93.13,31548.0
2019-02-05 14:30:00,93.15,93.39,93.14,93.31,15280.0,93.15,93.39,93.14,93.31,15280.0
2019-02-05 15:00:00,93.31,93.39,93.16,93.32,25671.0,93.31,93.39,93.16,93.32,25671.0
2019-02-05 15:30:00,93.34,93.46,93.04,93.15,65189.0,93.34,93.46,93.04,93.15,65189.0
2019-02-06 09:30:00,93.2,93.57,92.62,92.69,33037.0,93.2,93.57,92.62,92.69,33037.0
2019-02-06 10:00:00,92.64,92.64,91.43,92.46,27241.0,92.64,92.64,91.43,92.46,27241.0
2019-02-06 10:30:00,92.53,93.0,92.52,92.97,39283.0,92.53,93.0,92.52,92.97,39283.0
2019-02-06 11:00:00,92.93,93.44,92.67,92.75,28674.0,92.93,93.44,92.67,92.75,28674.0
2019-02-06 11:30:00,92.75,93.19,92.75,92.86,22711.0,92.75,93.19,92.75,92.86,22711.0
2019-02-06 12:00:00,92.8,92.81,92.48,92.69,23644.0,92.8,92.81,92.48,92.69,23644.0
2019-02-06 12:30:00,92.67,92.85,92.49,92.75,23700.0,92.67,92.85,92.49,92.75,23700.0
2019-02-06 13:00:00,92.76,92.91,92.65,92.66,19507.0,92.76,92.91,92.65,92.66,19507.0
2019-02-06 13:30:00,92.69,92.75,92.5,92.63,29258.0,92.69,92.75,92.5,92.63,29258.0
2019-02-06 14:00:00,92.6,92.7,92.32,92.7,28887.0,92.6,92.7,92.32,92.7,28887.0
2019-02-06 14:30:00,92.67,92.75,92.52,92.75,27597.0,92.67,92.75,92.52,92.75,27597.0
2019-02-06 15:00:00,92.72,93.19,92.72,93.13,47124.0,92.72,93.19,92.72,93.13,47124.0
2019-02-06 15:30:00,93.11,93.15,92.83,92.98,87677.0,93.11,93.15,92.83,92.98,87677.0
2019-02-07 09:30:00,92.0,92.46,91.51,92.42,15195.0,92.0,92.46,91.51,92.42,15195.0
2019-02-07 10:00:00,92.54,92.99,92.09,92.56,12251.0,92.54,92.99,92.09,92.56,12251.0
2019-02-07 10:30:00,92.62,92.89,91.78,92.2,10459.0,92.62,92.89,91.78,92.2,10459.0
2019-02-07 11:00:00,92.01,92.26,91.55,91.69,11292.0,92.01,92.26,91.55,91.69,11292.0
2019-02-07 11:30:00,91.65,91.74,91.12,91.45,9810.0,91.65,91.74,91.12,91.45,9810.0
2019-02-07 12:00:00,91.42,92.3,91.32,92.16,19748.0,91.42,92.3,91.32,92.16,19748.0
2019-02-07 12:30:00,92.16,92.31,91.96,92.04,5769.0,92.16,92.31,91.96,92.04,5769.0
2019-02-07 13:00:00,92.13,92.41,92.04,92.19,28397.0,92.13,92.41,92.04,92.19,28397.0
2019-02-07 13:30:00,92.2,92.4,92.11,92.26,9630.0,92.2,92.4,92.11,92.26,9630.0
2019-02-07 14:00:00,92.21,92.28,92.08,92.25,9987.0,92.21,92.28,92.08,92.25,9987.0
2019-02-07 14:30:00,92.28,92.34,92.1,92.1,10561.0,92.28,92.34,92.1,92.1,10561.0
2019-02-07 15:00:00,92.08,92.3,92.07,92.18,22009.0,92.08,92.3,92.07,92.18,22009.0
2019-02-07 15:30:00,92.23,92.3,91.95,91.99,39564.0,92.23,92.3,91.95,91.99,39564.0
2019-02-08 09:30:00,91.41,92.29,91.41,91.93,43175.0,91.41,92.29,91.41,91.93,43175.0
2019-02-08 10:00:00,91.94,92.47,91.94,92.15,9714.0,91.94,92.47,91.94,92.15,9714.0
2019-02-08 10:30:00,92.13,92.76,92.06,92.76,16957.0,92.13,92.76,92.06,92.76,16957.0
2019-02-08 11:00:00,92.79,93.48,92.62,93.34,18750.0,92.79,93.48,92.62,93.34,18750.0
2019-02-08 11:30:00,93.31,93.66,93.11,93.54,19602.0,93.31,93.66,93.11,93.54,19602.0
2019-02-08 12:00:00,93.51,93.67,93.24,93.52,12666.0,93.51,93.67,93.24,93.52,12666.0
2019-02-08 12:30:00,93.55,93.83,93.46,93.73,8752.0,93.55,93.83,93.46,93.73,8752.0
2019-02-08 13:00:00,93.76,94.13,93.7,93.79,12090.0,93.76,94.13,93.7,93.79,12090.0
2019-02-08 13:30:00,93.78,93.89,93.53,93.72,119705.0,93.78,93.89,93.53,93.72,119705.0
2019-02-08 14:00:00,93.73,94.15,93.62,94.1,12280.0,93.73,94.15,93.62,94.1,12280.0
2019-02-08 14:30:00,94.12,94.13,93.53,93.55,87541.0,94.12,94.13,93.53,93.55,87541.0
2019-02-08 15:00:00,93.51,93.81,93.32,93.49,22911.0,93.51,93.81,93.32,93.49,22911.0
2019-02-08 15:30:00,93.49,93.5,93.13,93.23,81482.0,93.49,93.5,93.13,93.23,81482.0
2019-02-11 09:30:00,93.96,94.93,93.28,93.48,38324.0,93.96,94.93,93.28,93.48,38324.0
2019-02-11 10:00:00,93.56,94.42,93.4,94.26,15287.0,93.56,94.42,93.4,94.26,15287.0
2019-02-11 10:30:00,94.29,94.63,94.17,94.52,13404.0,94.29,94.63,94.17,94.52,13404.0
2019-02-11 11:00:00,94.5,94.89,94.35,94.78,21050.0,94.5,94.89,94.35,94.78,21050.0
2019-02-11 11:30:00,94.71,94.74,94.42,94.64,9720.0,94.71,94.74,94.42,94.64,9720.0
2019-02-11 12:00:00,94.63,94.8,94.3,94.7,42937.0,94.63,94.8,94.3,94.7,42937.0
2019-02-11 12:30:00,94.77,94.77,94.47,94.49,17508.0,94.77,94.77,94.47,94.49,17508.0
2019-02-11 13:00:00,94.46,94.52,94.11,94.12,20899.0,94.46,94.52,94.11,94.12,20899.0
2019-02-11 13:30:00,94.12,94.18,93.92,94.06,11510.0,94.12,94.18,93.92,94.06,11510.0
2019-02-11 14:00:00,94.1,94.3,94.0,94.06,12225.0,94.1,94.3,94.0,94.06,12225.0
2019-02-11 14:30:00,94.06,94.15,93.72,94.13,13537.0,94.06,94.15,93.72,94.13,13537.0
2019-02-11 15:00:00,94.16,94.28,94.08,94.08,26805.0,94.16,94.28,94.08,94.08,26805.0
2019-02-11 15:30:00,94.1,94.1,93.88,93.96,50461.0,94.1,94.1,93.88,93.96,50461.0
2019-02-12 09:30:00,94.83,94.83,94.19,94.59,21364.0,94.83,94.83,94.19,94.59,21364.0
2019-02-12 10:00:00,94.57,95.19,94.57,95.02,14915.0,94.57,95.19,94.57,95.02,14915.0
2019-02-12 10:30:00,94.98,95.44,94.84,95.22,19243.0,94.98,95.44,94.84,95.22,19243.0
2019-02-12 11:00:00,95.27,95.36,95.09,95.28,7281.0,95.27,95.36,95.09,95.28,7281.0
2019-02-12 11:30:00,95.36,95.47,95.17,95.36,3550.0,95.36,95.47,95.17,95.36,3550.0
2019-02-12 12:00:00,95.36,95.55,95.23,95.4,14550.0,95.36,95.55,95.23,95.4,14550.0
2019-02-12 12:30:00,95.38,95.43,95.16,95.16,14754.0,95.38,95.43,95.16,95.16,14754.0
2019-02-12 13:00:00,95.14,95.18,94.9,94.92,14346.0,95.14,95.18,94.9,94.92,14346.0
2019-02-12 13:30:00,94.95,94.98,94.7,94.9,16672.0,94.95,94.98,94.7,94.9,16672.0
2019-02-12 14:00:00,94.89,95.13,94.86,94.93,22140.0,94.89,95.13,94.86,94.93,22140.0
2019-02-12 14:30:00,94.96,95.05,94.8,94.89,8929.0,94.96,95.05,94.8,94.89,8929.0
2019-02-12 15:00:00,94.95,95.33,94.89,95.31,8101.0,94.95,95.33,94.89,95.31,8101.0
2019-02-12 15:30:00,95.31,95.56,95.29,95.51,38173.0,95.31,95.56,95.29,95.51,38173.0
2019-02-13 09:30:00,95.87,96.21,94.52,94.75,23115.0,95.87,96.21,94.52,94.75,23115.0
2019-02-13 10:00:00,94.91,94.92,94.29,94.92,10453.0,94.91,94.92,94.29,94.92,10453.0
2019-02-13 10:30:00,94.98,94.98,93.98,94.26,144067.0,94.98,94.98,93.98,94.26,144067.0
2019-02-13 11:00:00,94.37,94.46,93.88,93.92,51535.0,94.37,94.46,93.88,93.92,51535.0
2019-02-13 11:30:00,93.84,93.87,93.45,93.7,18345.0,93.84,93.87,93.45,93.7,18345.0
2019-02-13 12:00:00,93.7,93.79,92.98,93.02,112390.0,93.7,93.79,92.98,93.02,112390.0
2019-02-13 12:30:00,93.03,93.14,92.68,92.88,203352.0,93.03,93.14,92.68,92.88,203352.0
2019-02-13 13:00:00,92.89,93.41,92.48,93.37,48922.0,92.89,93.41,92.48,93.37,48922.0
2019-02-13 13:30:00,93.37,93.67,93.16,93.53,23547.0,93.37,93.67,93.16,93.53,23547.0
2019-02-13 14:00:00,93.56,93.71,93.38,93.65,21345.0,93.56,93.71,93.38,93.65,21345.0
2019-02-13 14:30:00,93.7,93.75,93.0,93.09,46046.0,93.7,93.75,93.0,93.09,46046.0
2019-02-13 15:00:00,93.12,93.5,93.12,93.4,22024.0,93.12,93.5,93.12,93.4,22024.0
2019-02-13 15:30:00,93.44,93.53,92.62,92.63,92095.0,93.44,93.53,92.62,92.63,92095.0
2019-02-14 09:30:00,92.52,93.41,92.0,93.09,105194.0,92.52,93.41,92.0,93.09,105194.0
2019-02-14 10:00:00,93.07,93.58,92.63,93.0,244614.0,93.07,93.58,92.63,93.0,244614.0
2019-02-14 10:30:00,92.96,93.47,92.88,93.18,116146.0,92.96,93.47,92.88,93.18,116146.0
2019-02-14 11:00:00,93.22,94.01,93.12,93.8,50143.0,93.22,94.01,93.12,93.8,50143.0
2019-02-14 11:30:00,93.77,94.38,93.7,93.91,35103.0,93.77,94.38,93.7,93.91,35103.0
2019-02-14 12:00:00,93.92,93.92,93.43,93.52,27878.0,93.92,93.92,93.43,93.52,27878.0
2019-02-14 12:30:00,93.49,93.61,92.78,92.94,55002.0,93.49,93.61,92.78,92.94,55002.0
2019-02-14 13:00:00,92.98,93.14,92.75,92.85,114873.0,92.98,93.14,92.75,92.85,114873.0
2019-02-14 13:30:00,92.85,92.97,92.77,92.79,32498.0,92.85,92.97,92.77,92.79,32498.0
2019-02-14 14:00:00,92.81,93.0,92.78,92.83,25258.0,92.81,93.0,92.78,92.83,25258.0
2019-02-14 14:30:00,92.83,92.89,92.71,92.73,25974.0,92.83,92.89,92.71,92.73,25974.0
2019-02-14 15:00:00,92.75,93.06,92.74,92.96,34664.0,92.75,93.06,92.74,92.96,34664.0
2019-02-14 15:30:00,92.97,93.08,92.78,92.9,108513.0,92.97,93.08,92.78,92.9,108513.0
2019-02-15 09:30:00,93.58,93.71,92.68,92.76,25723.0,93.58,93.71,92.68,92.76,25723.0
2019-02-15 10:00:00,92.84,93.34,92.77,93.0,20010.0,92.84,93.34,92.77,93.0,20010.0
2019-02-15 10:30:00,93.04,93.24,93.0,93.06,6746.0,93.04,93.24,93.0,93.06,6746.0
2019-02-15 11:00:00,93.06,93.22,92.53,92.57,8950.0,93.06,93.22,92.53,92.57,8950.0
2019-02-15 11:30:00,92.68,92.92,92.53,92.79,16333.0,92.68,92.92,92.53,92.79,16333.0
2019-02-15 12:00:00,92.84,93.01,92.77,92.97,10400.0,92.84,93.01,92.77,92.97,10400.0
2019-02-15 12:30:00,92.94,92.99,92.85,92.94,4687.0,92.94,92.99,92.85,92.94,4687.0
2019-02-15 13:00:00,92.86,92.98,92.78,92.85,12300.0,92.86,92.98,92.78,92.85,12300.0
2019-02-15 13:30:00,92.85,93.0,92.81,92.91,6508.0,92.85,93.0,92.81,92.91,6508.0
2019-02-15 14:00:00,92.93,93.11,92.92,93.04,9800.0,92.93,93.11,92.92,93.04,9800.0
2019-02-15 14:30:00,93.04,93.27,93.04,93.2,16371.0,93.04,93.27,93.04,93.2,16371.0
2019-02-15 15:00:00,93.14,93.25,92.96,93.01,27099.0,93.14,93.25,92.96,93.01,27099.0
2019-02-15 15:30:00,93.02,93.08,92.91,92.92,106661.0,93.02,93.08,92.91,92.92,106661.0
2019-02-19 09:30:00,92.69,93.4,92.69,93.2,26471.0,92.69,93.4,92.69,93.2,26471.0
2019-02-19 10:00:00,93.2,93.67,92.75,92.92,84004.0,93.2,93.67,92.75,92.92,84004.0
2019-02-19 10:30:00,92.85,92.93,92.71,92.79,3807.0,92.85,92.93,92.71,92.79,3807.0
2019-02-19 11:00:00,92.79,93.11,92.79,92.79,21343.0,92.79,93.11,92.79,92.79,21343.0
2019-02-19 11:30:00,92.78,93.06,92.77,92.9,7440.0,92.78,93.06,92.77,92.9,7440.0
2019-02-19 12:00:00,92.86,92.94,92.6,92.63,9316.0,92.86,92.94,92.6,92.63,9316.0
2019-02-19 12:30:00,92.62,92.81,92.54,92.78,8406.0,92.62,92.81,92.54,92.78,8406.0
2019-02-19 13:00:00,92.73,92.85,92.61,92.75,50322.0,92.73,92.85,92.61,92.75,50322.0
2019-02-19 13:30:00,92.77,92.87,92.75,92.79,5944.0,92.77,92.87,92.75,92.79,5944.0
2019-02-19 14:00:00,92.83,93.0,92.83,92.91,27917.0,92.83,93.0,92.83,92.91,27917.0
2019-02-19 14:30:00,92.9,92.94,92.7,92.78,148788.0,92.9,92.94,92.7,92.78,148788.0
2019-02-19 15:00:00,92.78,92.81,92.63,92.75,34204.0,92.78,92.81,92.63,92.75,34204.0
2019-02-19 15:30:00,92.74,92.81,92.62,92.67,54329.0,92.74,92.81,92.62,92.67,54329.0
2019-02-20 09:30:00,93.0,93.68,92.86,93.3,9580.0,93.0,93.68,92.86,93.3,9580.0
2019-02-20 10:00:00,93.4,93.8,93.16,93.38,22725.0,93.4,93.8,93.16,93.38,22725.0
2019-02-20 10:30:00,93.32,93.39,92.86,92.89,34124.0,93.32,93.39,92.86,92.89,34124.0
2019-02-20 11:00:00,92.92,92.99,92.76,92.82,21933.0,92.92,92.99,92.76,92.82,21933.0
2019-02-20 11:30:00,92.83,92.9,92.64,92.64,8185.0,92.83,92.9,92.64,92.64,8185.0
2019-02-20 12:00:00,92.61,92.61,91.92,91.92,6996.0,92.61,92.61,91.92,91.92,6996.0
2019-02-20 12:30:00,91.9,91.94,91.46,91.51,16891.0,91.9,91.94,91.46,91.51,16891.0
2019-02-20 13:00:00,91.47,91.76,91.47,91.66,29010.0,91.47,91.76,91.47,91.66,29010.0
2019-02-20 13:30:00,91.64,91.65,91.33,91.55,27519.0,91.64,91.65,91.33,91.55,27519.0
2019-02-20 14:00:00,91.61,91.76,91.21,91.4,22723.0,91.61,91.76,91.21,91.4,22723.0
2019-02-20 14:30:00,91.47,91.63,91.37,91.54,12170.0,91.47,91.63,91.37,91.54,12170.0
2019-02-20 15:00:00,91.48,91.77,91.38,91.47,174989.0,91.48,91.77,91.38,91.47,174989.0
2019-02-20 15:30:00,91.49,91.71,91.36,91.63,195715.0,91.49,91.71,91.36,91.63,195715.0
2019-02-21 09:30:00,91.1,91.74,90.83,90.99,36570.0,91.1,91.74,90.83,90.99,36570.0
2019-02-21 10:00:00,90.89,90.9,90.36,90.58,17491.0,90.89,90.9,90.36,90.58,17491.0
2019-02-21 10:30:00,90.58,91.17,90.58,90.94,16980.0,90.58,91.17,90.58,90.94,16980.0
2019-02-21 11:00:00,90.99,91.26,90.72,90.73,272873.0,90.99,91.26,90.72,90.73,272873.0
2019-02-21 11:30:00,90.73,90.97,90.68,90.91,14279.0,90.73,90.97,90.68,90.91,14279.0
2019-02-21 12:00:00,90.93,91.08,90.74,91.0,20796.0,90.93,91.08,90.74,91.0,20796.0
2019-02-21 12:30:00,91.02,91.24,90.93,90.99,190552.0,91.02,91.24,90.93,90.99,190552.0
2019-02-21 13:00:00,90.99,91.05,90.9,90.99,41843.0,90.99,91.05,90.9,90.99,41843.0
2019-02-21 13:30:00,90.97,91.05,90.88,91.01,24044.0,90.97,91.05,90.88,91.01,24044.0
2019-02-21 14:00:00,91.01,91.03,90.86,90.93,16335.0,91.01,91.03,90.86,90.93,16335.0
2019-02-21 14:30:00,90.89,90.97,90.61,90.78,17603.0,90.89,90.97,90.61,90.78,17603.0
2019-02-21 15:00:00,90.8,91.07,90.72,90.77,35027.0,90.8,91.07,90.72,90.77,35027.0
2019-02-21 15:30:00,90.78,91.23,90.78,91.04,101217.0,90.78,91.23,90.78,91.04,101217.0
2019-02-22 09:30:00,91.32,92.45,91.3,92.3,28562.0,91.32,92.45,91.3,92.3,28562.0
2019-02-22 10:00:00,92.31,92.31,91.14,91.3,27145.0,92.31,92.31,91.14,91.3,27145.0
2019-02-22 10:30:00,91.15,91.6,91.14,91.33,26105.0,91.15,91.6,91.14,91.33,26105.0
2019-02-22 11:00:00,91.38,91.81,91.3,91.3,24614.0,91.38,91.81,91.3,91.3,24614.0
2019-02-22 11:30:00,91.35,91.89,90.68,91.73,100154.0,91.35,91.89,90.68,91.73,100154.0
2019-02-22 12:00:00,91.73,92.0,91.64,91.93,25828.0,91.73,92.0,91.64,91.93,25828.0
2019-02-22 12:30:00,91.92,91.99,91.84,91.87,9834.0,91.92,91.99,91.84,91.87,9834.0
2019-02-22 13:00:00,91.87,91.98,91.78,91.97,16250.0,91.87,91.98,91.78,91.97,16250.0
2019-02-22 13:30:00,91.98,92.57,91.94,92.4,22785.0,91.98,92.57,91.94,92.4,22785.0
2019-02-22 14:00:00,92.48,92.58,91.95,92.01,66144.0,92.48,92.58,91.95,92.01,66144.0
2019-02-22 14:30:00,92.0,92.06,91.56,91.78,42169.0,92.0,92.06,91.56,91.78,42169.0
2019-02-22 15:00:00,91.87,92.06,91.86,92.03,28245.0,91.87,92.06,91.86,92.03,28245.0
2019-02-22 15:30:00,91.99,92.14,91.87,91.99,98394.0,91.99,92.14,91.87,91.99,98394.0
2019-02-25 09:30:00,92.5,92.95,92.14,92.23,14260.0,92.5,92.95,92.14,92.23,14260.0
2019-02-25 10:00:00,92.29,92.77,92.18,92.57,6592.0,92.29,92.77,92.18,92.57,6592.0
2019-02-25 10:30:00,92.48,92.62,92.42,92.44,5968.0,92.48,92.62,92.42,92.44,5968.0
2019-02-25 11:00:00,92.37,92.43,92.0,92.19,266701.0,92.37,92.43,92.0,92.19,266701.0
2019-02-25 11:30:00,92.19,92.61,92.07,92.11,35672.0,92.19,92.61,92.07,92.11,35672.0
2019-02-25 12:00:00,92.11,92.18,91.67,91.76,63875.0,92.11,92.18,91.67,91.76,63875.0
2019-02-25 12:30:00,91.73,92.05,91.52,91.68,29792.0,91.73,92.05,91.52,91.68,29792.0
2019-02-25 13:00:00,91.74,91.85,91.61,91.75,10454.0,91.74,91.85,91.61,91.75,10454.0
2019-02-25 13:30:00,91.75,91.91,91.74,91.8,10615.0,91.75,91.91,91.74,91.8,10615.0
2019-02-25 14:00:00,91.79,91.89,91.63,91.79,19288.0,91.79,91.89,91.63,91.79,19288.0
2019-02-25 14:30:00,91.85,91.99,91.77,91.85,12434.0,91.85,91.99,91.77,91.85,12434.0
2019-02-25 15:00:00,91.86,92.03,91.76,91.76,23807.0,91.86,92.03,91.76,91.76,23807.0
2019-02-25 15:30:00,91.82,91.94,91.51,91.54,64394.0,91.82,91.94,91.51,91.54,64394.0
2019-02-26 09:30:00,91.51,91.96,91.01,91.07,25930.0,91.51,91.96,91.01,91.07,25930.0
2019-02-26 10:00:00,91.02,91.88,91.02,91.62,31485.0,91.02,91.88,91.02,91.62,31485.0
2019-02-26 10:30:00,91.59,91.76,91.14,91.17,18592.0,91.59,91.76,91.14,91.17,18592.0
2019-02-26 11:00:00,91.13,91.44,90.97,91.19,128379.0,91.13,91.44,90.97,91.19,128379.0
2019-02-26 11:30:00,91.22,91.35,91.03,91.08,418834.0,91.22,91.35,91.03,91.08,418834.0
2019-02-26 12:00:00,91.09,91.26,91.06,91.15,306136.0,91.09,91.26,91.06,91.15,306136.0
2019-02-26 12:30:00,91.15,91.2,90.49,90.49,103979.0,91.15,91.2,90.49,90.49,103979.0
2019-02-26 13:00:00,90.5,91.07,90.48,90.97,47365.0,90.5,91.07,90.48,90.97,47365.0
2019-02-26 13:30:00,90.89,91.06,90.87,91.0,10908.0,90.89,91.06,90.87,91.0,10908.0
2019-02-26 14:00:00,91.0,91.05,90.81,91.01,19403.0,91.0,91.05,90.81,91.01,19403.0
2019-02-26 14:30:00,91.0,91.13,90.94,91.02,170060.0,91.0,91.13,90.94,91.02,170060.0
2019-02-26 15:00:00,91.02,91.08,90.92,91.0,148261.0,91.02,91.08,90.92,91.0,148261.0
2019-02-26 15:30:00,91.0,91.15,90.97,90.97,190259.0,91.0,91.15,90.97,90.97,190259.0
2019-02-27 09:30:00,90.92,92.32,90.76,91.48,60738.0,90.92,92.32,90.76,91.48,60738.0
2019-02-27 10:00:00,91.43,91.58,90.9,91.0,15400.0,91.43,91.58,90.9,91.0,15400.0
2019-02-27 10:30:00,90.94,91.26,90.87,90.96,29289.0,90.94,91.26,90.87,90.96,29289.0
2019-02-27 11:00:00,91.02,91.21,90.89,90.92,296339.0,91.02,91.21,90.89,90.92,296339.0
2019-02-27 11:30:00,90.93,91.05,90.86,91.02,65153.0,90.93,91.05,90.86,91.02,65153.0
2019-02-27 12:00:00,91.02,91.65,90.99,91.65,115235.0,91.02,91.65,90.99,91.65,115235.0
2019-02-27 12:30:00,91.6,91.8,91.42,91.48,33059.0,91.6,91.8,91.42,91.48,33059.0
2019-02-27 13:00:00,91.48,91.6,91.46,91.47,67493.0,91.48,91.6,91.46,91.47,67493.0
2019-02-27 13:30:00,91.42,91.52,91.42,91.49,23827.0,91.42,91.52,91.42,91.49,23827.0
2019-02-27 14:00:00,91.49,91.66,91.43,91.5,143508.0,91.49,91.66,91.43,91.5,143508.0
2019-02-27 14:30:00,91.5,92.16,91.5,92.01,286044.0,91.5,92.16,91.5,92.01,286044.0
2019-02-27 15:00:00,92.02,92.06,91.92,91.95,98522.0,92.02,92.06,91.92,91.95,98522.0
2019-02-27 15:30:00,91.95,92.17,91.85,92.09,162200.0,91.95,92.17,91.85,92.09,162200.0
2019-02-28 09:30:00,91.88,92.49,91.74,91.96,19974.0,91.88,92.49,91.74,91.96,19974.0
2019-02-28 10:00:00,91.87,91.93,91.42,91.55,21530.0,91.87,91.93,91.42,91.55,21530.0
2019-02-28 10:30:00,91.56,91.56,91.12,91.18,16929.0,91.56,91.56,91.12,91.18,16929.0
2019-02-28 11:00:00,91.2,91.96,91.13,91.74,26775.0,91.2,91.96,91.13,91.74,26775.0
2019-02-28 11:30:00,91.68,92.11,91.66,91.94,41915.0,91.68,92.11,91.66,91.94,41915.0
2019-02-28 12:00:00,91.93,92.13,91.92,92.0,76817.0,91.93,92.13,91.92,92.0,76817.0
2019-02-28 12:30:00,91.98,92.05,91.82,91.86,78598.0,91.98,92.05,91.82,91.86,78598.0
2019-02-28 13:00:00,91.9,92.03,91.82,91.92,16400.0,91.9,92.03,91.82,91.92,16400.0
2019-02-28 13:30:00,91.92,92.03,91.88,92.0,27204.0,91.92,92.03,91.88,92.0,27204.0
2019-02-28 14:00:00,92.01,92.03,91.85,91.99,29425.0,92.01,92.03,91.85,91.99,29425.0
2019-02-28 14:30:00,91.97,91.98,91.79,91.91,19209.0,91.97,91.98,91.79,91.91,19209.0
2019-02-28 15:00:00,91.86,91.94,91.8,91.93,26470.0,91.86,91.94,91.8,91.93,26470.0
2019-02-28 15:30:00,91.91,92.01,91.73,91.74,69816.0,91.91,92.01,91.73,91.74,69816.0
2019-03-01 09:30:00,92.6,92.72,91.92,92.46,389987.0,92.6,92.72,91.92,92.46,389987.0
2019-03-01 10:00:00,92.34,92.7,92.15,92.32,38424.0,92.34,92.7,92.15,92.32,38424.0
2019-03-01 10:30:00,92.34,92.5,91.9,92.19,50913.0,92.34,92.5,91.9,92.19,50913.0
2019-03-01 11:00:00,92.19,92.19,91.82,91.88,59178.0,92.19,92.19,91.82,91.88,59178.0
2019-03-01 11:30:00,91.9,92.2,91.85,92.08,46500.0,91.9,92.2,91.85,92.08,46500.0
2019-03-01 12:00:00,92.23,92.87,92.23,92.8,32499.0,92.23,92.87,92.23,92.8,32499.0
2019-03-01 12:30:00,92.82,93.23,92.72,93.2,65926.0,92.82,93.23,92.72,93.2,65926.0
2019-03-01 13:00:00,93.17,93.4,93.13,93.31,11752.0,93.17,93.4,93.13,93.31,11752.0
2019-03-01 13:30:00,93.36,93.5,93.35,93.46,14296.0,93.36,93.5,93.35,93.46,14296.0
2019-03-01 14:00:00,93.46,93.97,93.35,93.81,28139.0,93.46,93.97,93.35,93.81,28139.0
2019-03-01 14:30:00,93.81,93.84,93.46,93.58,13599.0,93.81,93.84,93.46,93.58,13599.0
2019-03-01 15:00:00,93.61,93.87,93.57,93.78,43531.0,93.61,93.87,93.57,93.78,43531.0
2019-03-01 15:30:00,93.77,93.99,93.62,93.62,125396.0,93.77,93.99,93.62,93.62,125396.0
2019-03-04 09:30:00,90.99,91.72,88.64,88.97,290691.0,90.99,91.72,88.64,88.97,290691.0
2019-03-04 10:00:00,88.98,89.53,87.78,87.9,200035.0,88.98,89.53,87.78,87.9,200035.0
2019-03-04 10:30:00,87.85,88.15,86.74,86.74,143751.0,87.85,88.15,86.74,86.74,143751.0
2019-03-04 11:00:00,86.7,86.78,85.67,85.89,96294.0,86.7,86.78,85.67,85.89,96294.0
2019-03-04 11:30:00,85.93,85.98,84.19,84.49,183432.0,85.93,85.98,84.19,84.49,183432.0
2019-03-04 12:00:00,84.48,85.67,84.44,85.55,141563.0,84.48,85.67,84.44,85.55,141563.0
2019-03-04 12:30:00,85.54,85.55,84.55,84.56,59866.0,85.54,85.55,84.55,84.56,59866.0
2019-03-04 13:00:00,84.56,85.25,84.41,85.2,101564.0,84.56,85.25,84.41,85.2,101564.0
2019-03-04 13:30:00,85.2,85.75,85.12,85.63,99123.0,85.2,85.75,85.12,85.63,99123.0
2019-03-04 14:00:00,85.61,86.18,85.61,85.89,109910.0,85.61,86.18,85.61,85.89,109910.0
2019-03-04 14:30:00,85.91,86.28,85.68,86.12,108520.0,85.91,86.28,85.68,86.12,108520.0
2019-03-04 15:00:00,86.11,86.8,85.9,85.98,158082.0,86.11,86.8,85.9,85.98,158082.0
2019-03-04 15:30:00,85.9,86.57,85.9,86.34,286259.0,85.9,86.57,85.9,86.34,286259.0
2019-03-05 09:30:00,86.35,88.21,86.35,88.07,150307.0,86.35,88.21,86.35,88.07,150307.0
2019-03-05 10:00:00,88.14,88.6,87.95,88.47,120889.0,88.14,88.6,87.95,88.47,120889.0
2019-03-05 10:30:00,88.47,89.31,88.26,88.51,127097.0,88.47,89.31,88.26,88.51,127097.0
2019-03-05 11:00:00,88.51,88.72,87.96,88.17,50045.0,88.51,88.72,87.96,88.17,50045.0
2019-03-05 11:30:00,88.14,88.58,88.12,88.3,40072.0,88.14,88.58,88.12,88.3,40072.0
2019-03-05 12:00:00,88.3,88.32,88.12,88.29,31585.0,88.3,88.32,88.12,88.29,31585.0
2019-03-05 12:30:00,88.29,88.4,88.17,88.34,45121.0,88.29,88.4,88.17,88.34,45121.0
2019-03-05 13:00:00,88.31,88.46,88.2,88.3,29032.0,88.31,88.46,88.2,88.3,29032.0
2019-03-05 13:30:00,88.3,88.32,88.15,88.23,39050.0,88.3,88.32,88.15,88.23,39050.0
2019-03-05 14:00:00,88.23,88.25,87.87,87.93,40529.0,88.23,88.25,87.87,87.93,40529.0
2019-03-05 14:30:00,87.93,87.93,87.4,87.41,71654.0,87.93,87.93,87.4,87.41,71654.0
2019-03-05 15:00:00,87.41,87.62,87.11,87.6,66425.0,87.41,87.62,87.11,87.6,66425.0
2019-03-05 15:30:00,87.61,88.03,87.52,87.86,174037.0,87.61,88.03,87.52,87.86,174037.0
2019-03-06 09:30:00,87.81,88.17,87.19,88.08,28745.0,87.81,88.17,87.19,88.08,28745.0
2019-03-06 10:00:00,88.17,88.17,87.31,87.62,68390.0,88.17,88.17,87.31,87.62,68390.0
2019-03-06 10:30:00,87.59,87.68,87.02,87.29,88097.0,87.59,87.68,87.02,87.29,88097.0
2019-03-06 11:00:00,87.37,87.84,86.95,86.96,57168.0,87.37,87.84,86.95,86.96,57168.0
2019-03-06 11:30:00,86.91,86.99,86.42,86.5,54864.0,86.91,86.99,86.42,86.5,54864.0
2019-03-06 12:00:00,86.43,86.85,86.37,86.64,32592.0,86.43,86.85,86.37,86.64,32592.0
2019-03-06 12:30:00,86.67,86.83,86.35,86.39,29265.0,86.67,86.83,86.35,86.39,29265.0
2019-03-06 13:00:00,86.52,86.57,86.08,86.15,25161.0,86.52,86.57,86.08,86.15,25161.0
2019-03-06 13:30:00,86.17,86.58,86.15,86.58,23667.0,86.17,86.58,86.15,86.58,23667.0
2019-03-06 14:00:00,86.6,87.08,86.56,87.01,41803.0,86.6,87.08,86.56,87.01,41803.0
2019-03-06 14:30:00,87.03,87.03,86.6,86.82,42794.0,87.03,87.03,86.6,86.82,42794.0
2019-03-06 15:00:00,86.76,86.94,86.28,86.36,36793.0,86.76,86.94,86.28,86.36,36793.0
2019-03-06 15:30:00,86.35,86.86,86.34,86.48,227411.0,86.35,86.86,86.34,86.48,227411.0
2019-03-07 09:30:00,97.69,99.9,91.3,92.27,1245807.0,97.69,99.9,91.3,92.27,1245807.0
2019-03-07 10:00:00,92.17,93.67,91.77,92.34,382566.0,92.17,93.67,91.77,92.34,382566.0
2019-03-07 10:30:00,92.4,93.3,91.49,93.17,477392.0,92.4,93.3,91.49,93.17,477392.0
2019-03-07 11:00:00,93.09,94.38,92.59,94.04,650288.0,93.09,94.38,92.59,94.04,650288.0
2019-03-07 11:30:00,94.06,94.35,92.86,92.94,462045.0,94.06,94.35,92.86,92.94,462045.0
2019-03-07 12:00:00,92.87,93.16,92.29,92.81,224176.0,92.87,93.16,92.29,92.81,224176.0
2019-03-07 12:30:00,92.77,93.31,92.3,93.31,200975.0,92.77,93.31,92.3,93.31,200975.0
2019-03-07 13:00:00,93.25,93.39,91.84,91.98,304804.0,93.25,93.39,91.84,91.98,304804.0
2019-03-07 13:30:00,91.97,92.02,90.76,91.06,367455.0,91.97,92.02,90.76,91.06,367455.0
2019-03-07 14:00:00,91.06,91.59,90.5,91.52,285294.0,91.06,91.59,90.5,91.52,285294.0
2019-03-07 14:30:00,91.49,91.6,90.14,90.15,327632.0,91.49,91.6,90.14,90.15,327632.0
2019-03-07 15:00:00,90.17,90.8,90.03,90.24,372147.0,90.17,90.8,90.03,90.24,372147.0
2019-03-07 15:30:00,90.22,90.88,90.1,90.22,314127.0,90.22,90.88,90.1,90.22,314127.0
2019-03-08 09:30:00,88.98,88.98,86.67,87.15,120763.0,88.98,88.98,86.67,87.15,120763.0
2019-03-08 10:00:00,87.06,88.13,86.47,87.99,173924.0,87.06,88.13,86.47,87.99,173924.0
2019-03-08 10:30:00,88.01,88.89,87.93,88.86,124989.0,88.01,88.89,87.93,88.86,124989.0
2019-03-08 11:00:00,88.79,88.98,88.08,88.8,87185.0,88.79,88.98,88.08,88.8,87185.0
2019-03-08 11:30:00,88.78,88.92,88.36,88.36,204244.0,88.78,88.92,88.36,88.36,204244.0
2019-03-08 12:00:00,88.31,88.32,87.93,88.16,78330.0,88.31,88.32,87.93,88.16,78330.0
2019-03-08 12:30:00,88.13,88.4,87.98,88.21,34272.0,88.13,88.4,87.98,88.21,34272.0
2019-03-08 13:00:00,88.24,88.4,88.07,88.36,17939.0,88.24,88.4,88.07,88.36,17939.0
2019-03-08 13:30:00,88.34,88.55,88.2,88.27,24983.0,88.34,88.55,88.2,88.27,24983.0
2019-03-08 14:00:00,88.34,88.48,88.21,88.42,26650.0,88.34,88.48,88.21,88.42,26650.0
2019-03-08 14:30:00,88.42,88.58,88.32,88.44,41923.0,88.42,88.58,88.32,88.44,41923.0
2019-03-08 15:00:00,88.41,88.61,88.34,88.47,75497.0,88.41,88.61,88.34,88.47,75497.0
2019-03-08 15:30:00,88.47,88.83,88.44,88.64,192511.0,88.47,88.83,88.44,88.64,192511.0
2019-03-11 09:30:00,89.17,89.95,88.71,89.7,99675.0,89.17,89.95,88.71,89.7,99675.0
2019-03-11 10:00:00,89.75,89.96,89.24,89.62,59596.0,89.75,89.96,89.24,89.62,59596.0
2019-03-11 10:30:00,89.54,89.94,89.44,89.85,31152.0,89.54,89.94,89.44,89.85,31152.0
2019-03-11 11:00:00,89.84,90.18,89.73,90.05,87527.0,89.84,90.18,89.73,90.05,87527.0
2019-03-11 11:30:00,90.03,90.37,89.87,90.01,31807.0,90.03,90.37,89.87,90.01,31807.0
2019-03-11 12:00:00,89.98,90.74,89.91,90.6,87178.0,89.98,90.74,89.91,90.6,87178.0
2019-03-11 12:30:00,90.64,90.72,90.26,90.26,27028.0,90.64,90.72,90.26,90.26,27028.0
2019-03-11 13:00:00,90.2,90.38,90.16,90.25,18555.0,90.2,90.38,90.16,90.25,18555.0
2019-03-11 13:30:00,90.23,90.33,89.8,89.8,15082.0,90.23,90.33,89.8,89.8,15082.0
2019-03-11 14:00:00,89.8,89.9,89.68,89.68,38638.0,89.8,89.9,89.68,89.68,38638.0
2019-03-11 14:30:00,89.73,89.82,89.53,89.53,19234.0,89.73,89.82,89.53,89.53,19234.0
2019-03-11 15:00:00,89.53,89.83,89.35,89.8,51817.0,89.53,89.83,89.35,89.8,51817.0
2019-03-11 15:30:00,89.81,90.04,89.81,89.95,187848.0,89.81,90.04,89.81,89.95,187848.0
2019-03-12 09:30:00,90.0,90.36,89.52,90.19,170577.0,90.0,90.36,89.52,90.19,170577.0
2019-03-12 10:00:00,90.22,90.39,89.94,90.39,28924.0,90.22,90.39,89.94,90.39,28924.0
2019-03-12 10:30:00,90.25,90.88,90.25,90.62,14607.0,90.25,90.88,90.25,90.62,14607.0
2019-03-12 11:00:00,90.58,90.65,90.19,90.29,31655.0,90.58,90.65,90.19,90.29,31655.0
2019-03-12 11:30:00,90.33,90.58,90.29,90.53,13321.0,90.33,90.58,90.29,90.53,13321.0
2019-03-12 12:00:00,90.59,90.93,90.45,90.86,26348.0,90.59,90.93,90.45,90.86,26348.0
2019-03-12 12:30:00,90.85,91.38,90.85,91.38,36222.0,90.85,91.38,90.85,91.38,36222.0
2019-03-12 13:00:00,91.39,91.56,91.34,91.56,32119.0,91.39,91.56,91.34,91.56,32119.0
2019-03-12 13:30:00,91.57,92.01,91.54,91.81,64909.0,91.57,92.01,91.54,91.81,64909.0
2019-03-12 14:00:00,91.79,92.07,91.77,91.89,35517.0,91.79,92.07,91.77,91.89,35517.0
2019-03-12 14:30:00,91.86,92.03,91.67,92.01,117273.0,91.86,92.03,91.67,92.01,117273.0
2019-03-12 15:00:00,92.0,92.01,91.28,91.43,144990.0,92.0,92.01,91.28,91.43,144990.0
2019-03-12 15:30:00,91.42,91.95,91.39,91.56,129899.0,91.42,91.95,91.39,91.56,129899.0
2019-03-13 09:30:00,92.16,92.69,91.67,91.84,69990.0,92.16,92.69,91.67,91.84,69990.0
2019-03-13 10:00:00,91.95,92.43,91.85,92.16,59019.0,91.95,92.43,91.85,92.16,59019.0
2019-03-13 10:30:00,92.19,92.23,91.87,92.22,26182.0,92.19,92.23,91.87,92.22,26182.0
2019-03-13 11:00:00,92.15,92.9,92.11,92.9,28987.0,92.15,92.9,92.11,92.9,28987.0
2019-03-13 11:30:00,92.86,92.87,92.32,92.62,38244.0,92.86,92.87,92.32,92.62,38244.0
2019-03-13 12:00:00,92.63,93.31,92.59,93.13,48579.0,92.63,93.31,92.59,93.13,48579.0
2019-03-13 12:30:00,93.12,93.18,92.77,92.99,198575.0,93.12,93.18,92.77,92.99,198575.0
2019-03-13 13:00:00,93.0,93.77,92.92,93.62,158016.0,93.0,93.77,92.92,93.62,158016.0
2019-03-13 13:30:00,93.58,93.68,93.38,93.52,101097.0,93.58,93.68,93.38,93.52,101097.0
2019-03-13 14:00:00,93.54,93.74,93.45,93.47,42219.0,93.54,93.74,93.45,93.47,42219.0
2019-03-13 14:30:00,93.46,93.49,93.05,93.26,65122.0,93.46,93.49,93.05,93.26,65122.0
2019-03-13 15:00:00,93.27,93.45,93.22,93.44,81401.0,93.27,93.45,93.22,93.44,81401.0
2019-03-13 15:30:00,93.41,93.71,93.4,93.54,220526.0,93.41,93.71,93.4,93.54,220526.0
2019-03-14 09:30:00,93.6,94.26,92.4,93.82,107014.0,93.6,94.26,92.4,93.82,107014.0
2019-03-14 10:00:00,93.74,93.88,93.17,93.84,35935.0,93.74,93.88,93.17,93.84,35935.0
2019-03-14 10:30:00,93.87,93.87,93.39,93.65,30709.0,93.87,93.87,93.39,93.65,30709.0
2019-03-14 11:00:00,93.59,93.74,93.37,93.51,69373.0,93.59,93.74,93.37,93.51,69373.0
2019-03-14 11:30:00,93.51,94.32,93.38,94.06,106880.0,93.51,94.32,93.38,94.06,106880.0
2019-03-14 12:00:00,94.05,94.48,94.03,94.42,49404.0,94.05,94.48,94.03,94.42,49404.0
2019-03-14 12:30:00,94.45,94.63,94.27,94.44,84642.0,94.45,94.63,94.27,94.44,84642.0
2019-03-14 13:00:00,94.45,94.54,94.29,94.47,57427.0,94.45,94.54,94.29,94.47,57427.0
2019-03-14 13:30:00,94.46,94.58,94.17,94.25,16565.0,94.46,94.58,94.17,94.25,16565.0
2019-03-14 14:00:00,94.3,94.4,93.9,94.01,47690.0,94.3,94.4,93.9,94.01,47690.0
2019-03-14 14:30:00,94.03,94.16,93.93,93.99,46492.0,94.03,94.16,93.93,93.99,46492.0
2019-03-14 15:00:00,94.0,94.28,93.96,94.26,26364.0,94.0,94.28,93.96,94.26,26364.0
2019-03-14 15:30:00,94.28,94.28,94.0,94.02,102537.0,94.28,94.28,94.0,94.02,102537.0
2019-03-15 09:30:00,93.75,94.0,93.13,93.15,68132.0,93.75,94.0,93.13,93.15,68132.0
2019-03-15 10:00:00,93.07,93.67,93.07,93.5,11670.0,93.07,93.67,93.07,93.5,11670.0
2019-03-15 10:30:00,93.58,93.65,93.16,93.4,16874.0,93.58,93.65,93.16,93.4,16874.0
2019-03-15 11:00:00,93.49,93.63,93.29,93.41,24615.0,93.49,93.63,93.29,93.41,24615.0
2019-03-15 11:30:00,93.36,93.59,93.23,93.3,23436.0,93.36,93.59,93.23,93.3,23436.0
2019-03-15 12:00:00,93.31,93.54,93.25,93.47,13830.0,93.31,93.54,93.25,93.47,13830.0
2019-03-15 12:30:00,93.47,93.53,93.22,93.23,20372.0,93.47,93.53,93.22,93.23,20372.0
2019-03-15 13:00:00,93.26,93.5,93.26,93.35,13717.0,93.26,93.5,93.26,93.35,13717.0
2019-03-15 13:30:00,93.29,93.47,93.04,93.04,23091.0,93.29,93.47,93.04,93.04,23091.0
2019-03-15 14:00:00,93.09,93.12,92.85,93.08,19374.0,93.09,93.12,92.85,93.08,19374.0
2019-03-15 14:30:00,93.01,93.17,92.89,93.14,38148.0,93.01,93.17,92.89,93.14,38148.0
2019-03-15 15:00:00,93.17,93.53,93.09,93.51,73897.0,93.17,93.53,93.09,93.51,73897.0
2019-03-15 15:30:00,93.49,93.89,93.32,93.88,227240.0,93.49,93.89,93.32,93.88,227240.0
2019-03-18 09:30:00,94.03,94.62,93.8,94.21,30683.0,94.03,94.62,93.8,94.21,30683.0
2019-03-18 10:00:00,94.39,94.53,94.01,94.26,16157.0,94.39,94.53,94.01,94.26,16157.0
2019-03-18 10:30:00,94.22,94.98,94.2,94.93,113328.0,94.22,94.98,94.2,94.93,113328.0
2019-03-18 11:00:00,94.96,94.99,93.68,94.0,120893.0,94.96,94.99,93.68,94.0,120893.0
2019-03-18 11:30:00,94.04,94.27,93.69,93.95,245259.0,94.04,94.27,93.69,93.95,245259.0
2019-03-18 12:00:00,93.96,94.0,93.23,93.25,135622.0,93.96,94.0,93.23,93.25,135622.0
2019-03-18 12:30:00,93.24,94.05,93.24,94.05,43624.0,93.24,94.05,93.24,94.05,43624.0
2019-03-18 13:00:00,94.05,94.68,94.05,94.53,52426.0,94.05,94.68,94.05,94.53,52426.0
2019-03-18 13:30:00,94.58,94.83,94.5,94.79,26277.0,94.58,94.83,94.5,94.79,26277.0
2019-03-18 14:00:00,94.8,94.89,94.67,94.89,30786.0,94.8,94.89,94.67,94.89,30786.0
2019-03-18 14:30:00,94.91,94.95,94.75,94.89,37813.0,94.91,94.95,94.75,94.89,37813.0
2019-03-18 15:00:00,94.85,94.9,94.71,94.73,36172.0,94.85,94.9,94.71,94.73,36172.0
2019-03-18 15:30:00,94.73,95.06,94.73,95.06,120431.0,94.73,95.06,94.73,95.06,120431.0
2019-03-19 09:30:00,95.09,95.3,93.88,94.63,56802.0,95.09,95.3,93.88,94.63,56802.0
2019-03-19 10:00:00,94.71,94.99,94.52,94.72,22611.0,94.71,94.99,94.52,94.72,22611.0
2019-03-19 10:30:00,94.72,94.95,94.56,94.68,28685.0,94.72,94.95,94.56,94.68,28685.0
2019-03-19 11:00:00,94.71,94.9,94.67,94.9,28806.0,94.71,94.9,94.67,94.9,28806.0
2019-03-19 11:30:00,94.85,95.16,94.77,95.09,22047.0,94.85,95.16,94.77,95.09,22047.0
2019-03-19 12:00:00,95.17,95.32,95.11,95.15,27213.0,95.17,95.32,95.11,95.15,27213.0
2019-03-19 12:30:00,95.2,95.21,94.72,95.08,33789.0,95.2,95.21,94.72,95.08,33789.0
2019-03-19 13:00:00,95.05,95.23,94.82,95.15,31700.0,95.05,95.23,94.82,95.15,31700.0
2019-03-19 13:30:00,95.15,95.22,95.0,95.16,45943.0,95.15,95.22,95.0,95.16,45943.0
2019-03-19 14:00:00,95.16,95.49,95.15,95.46,40874.0,95.16,95.49,95.15,95.46,40874.0
2019-03-19 14:30:00,95.46,95.57,95.38,95.39,42785.0,95.46,95.57,95.38,95.39,42785.0
2019-03-19 15:00:00,95.41,95.43,95.22,95.35,37495.0,95.41,95.43,95.22,95.35,37495.0
2019-03-19 15:30:00,95.34,95.54,95.16,95.43,67028.0,95.34,95.54,95.16,95.43,67028.0
2019-03-20 09:30:00,95.32,95.32,94.31,94.43,204785.0,95.32,95.32,94.31,94.43,204785.0
2019-03-20 10:00:00,94.52,94.69,94.05,94.15,42197.0,94.52,94.69,94.05,94.15,42197.0
2019-03-20 10:30:00,94.16,94.23,93.79,93.83,72914.0,94.16,94.23,93.79,93.83,72914.0
2019-03-20 11:00:00,93.83,93.87,93.55,93.7,22061.0,93.83,93.87,93.55,93.7,22061.0
2019-03-20 11:30:00,93.75,93.86,93.12,93.25,43255.0,93.75,93.86,93.12,93.25,43255.0
2019-03-20 12:00:00,93.25,93.89,93.24,93.79,16084.0,93.25,93.89,93.24,93.79,16084.0
2019-03-20 12:30:00,93.73,93.93,93.34,93.93,11542.0,93.73,93.93,93.34,93.93,11542.0
2019-03-20 13:00:00,93.98,94.26,93.88,93.99,36354.0,93.98,94.26,93.88,93.99,36354.0
2019-03-20 13:30:00,94.02,94.23,93.98,94.2,11491.0,94.02,94.23,93.98,94.2,11491.0
2019-03-20 14:00:00,94.35,95.11,94.32,95.09,23037.0,94.35,95.11,94.32,95.09,23037.0
2019-03-20 14:30:00,95.06,95.24,94.96,95.0,32449.0,95.06,95.24,94.96,95.0,32449.0
2019-03-20 15:00:00,95.06,95.18,94.72,94.87,38870.0,95.06,95.18,94.72,94.87,38870.0
2019-03-20 15:30:00,94.88,95.06,94.41,94.56,118724.0,94.88,95.06,94.41,94.56,118724.0
2019-03-21 09:30:00,94.38,95.96,94.38,95.02,27580.0,94.38,95.96,94.38,95.02,27580.0
2019-03-21 10:00:00,94.92,95.38,94.89,95.23,30985.0,94.92,95.38,94.89,95.23,30985.0
2019-03-21 10:30:00,95.23,95.45,94.99,95.31,24621.0,95.23,95.45,94.99,95.31,24621.0
2019-03-21 11:00:00,95.29,95.55,95.23,95.38,30038.0,95.29,95.55,95.23,95.38,30038.0
2019-03-21 11:30:00,95.38,95.77,95.23,95.77,24351.0,95.38,95.77,95.23,95.77,24351.0
2019-03-21 12:00:00,95.77,96.02,95.46,95.54,56407.0,95.77,96.02,95.46,95.54,56407.0
2019-03-21 12:30:00,95.54,95.82,95.44,95.58,19187.0,95.54,95.82,95.44,95.58,19187.0
2019-03-21 13:00:00,95.63,95.86,95.59,95.83,24461.0,95.63,95.86,95.59,95.83,24461.0
2019-03-21 13:30:00,95.84,96.11,95.84,96.0,29036.0,95.84,96.11,95.84,96.0,29036.0
2019-03-21 14:00:00,96.05,96.32,96.0,96.11,8680.0,96.05,96.32,96.0,96.11,8680.0
2019-03-21 14:30:00,96.17,96.43,96.11,96.16,14250.0,96.17,96.43,96.11,96.16,14250.0
2019-03-21 15:00:00,96.18,96.4,95.97,96.1,20424.0,96.18,96.4,95.97,96.1,20424.0
2019-03-21 15:30:00,96.12,96.31,95.98,96.25,53827.0,96.12,96.31,95.98,96.25,53827.0
2019-03-22 09:30:00,95.54,95.61,93.88,94.28,39360.0,95.54,95.61,93.88,94.28,39360.0
2019-03-22 10:00:00,94.33,95.44,94.33,94.69,66401.0,94.33,95.44,94.33,94.69,66401.0
2019-03-22 10:30:00,94.67,94.93,94.2,94.2,29055.0,94.67,94.93,94.2,94.2,29055.0
2019-03-22 11:00:00,94.15,94.28,93.18,93.2,21844.0,94.15,94.28,93.18,93.2,21844.0
2019-03-22 11:30:00,93.18,93.44,92.64,92.78,73764.0,93.18,93.44,92.64,92.78,73764.0
2019-03-22 12:00:00,92.64,93.5,92.62,93.11,54716.0,92.64,93.5,92.62,93.11,54716.0
2019-03-22 12:30:00,93.08,93.7,93.0,93.65,37427.0,93.08,93.7,93.0,93.65,37427.0
2019-03-22 13:00:00,93.59,93.86,93.39,93.39,16770.0,93.59,93.86,93.39,93.39,16770.0
2019-03-22 13:30:00,93.4,93.59,93.38,93.5,84497.0,93.4,93.59,93.38,93.5,84497.0
2019-03-22 14:00:00,93.49,93.79,93.28,93.65,52547.0,93.49,93.79,93.28,93.65,52547.0
2019-03-22 14:30:00,93.59,94.06,93.58,93.97,14979.0,93.59,94.06,93.58,93.97,14979.0
2019-03-22 15:00:00,94.02,94.07,93.68,93.79,21531.0,94.02,94.07,93.68,93.79,21531.0
2019-03-22 15:30:00,93.76,93.76,93.4,93.61,87129.0,93.76,93.76,93.4,93.61,87129.0
2019-03-25 09:30:00,93.0,93.8,92.39,92.94,71504.0,93.0,93.8,92.39,92.94,71504.0
2019-03-25 10:00:00,92.82,93.02,92.41,92.99,41343.0,92.82,93.02,92.41,92.99,41343.0
2019-03-25 10:30:00,92.97,93.89,92.78,93.58,53300.0,92.97,93.89,92.78,93.58,53300.0
2019-03-25 11:00:00,93.59,94.17,93.31,93.9,47777.0,93.59,94.17,93.31,93.9,47777.0
2019-03-25 11:30:00,93.87,93.87,93.06,93.28,30702.0,93.87,93.87,93.06,93.28,30702.0
2019-03-25 12:00:00,93.21,93.7,93.21,93.54,10940.0,93.21,93.7,93.21,93.54,10940.0
2019-03-25 12:30:00,93.5,93.54,93.07,93.35,14257.0,93.5,93.54,93.07,93.35,14257.0
2019-03-25 13:00:00,93.42,93.42,92.99,93.11,8156.0,93.42,93.42,92.99,93.11,8156.0
2019-03-25 13:30:00,93.05,93.18,92.75,92.78,9379.0,93.05,93.18,92.75,92.78,9379.0
2019-03-25 14:00:00,92.83,93.04,92.83,92.94,7106.0,92.83,93.04,92.83,92.94,7106.0
2019-03-25 14:30:00,92.95,93.35,92.91,93.26,10658.0,92.95,93.35,92.91,93.26,10658.0
2019-03-25 15:00:00,93.29,93.64,93.2,93.58,10457.0,93.29,93.64,93.2,93.58,10457.0
2019-03-25 15:30:00,93.62,93.69,93.35,93.39,37966.0,93.62,93.69,93.35,93.39,37966.0
2019-03-26 09:30:00,94.35,94.89,93.75,94.89,57721.0,94.35,94.89,93.75,94.89,57721.0
2019-03-26 10:00:00,94.94,95.09,94.5,94.94,12997.0,94.94,95.09,94.5,94.94,12997.0
2019-03-26 10:30:00,94.72,95.07,94.46,94.98,16614.0,94.72,95.07,94.46,94.98,16614.0
2019-03-26 11:00:00,95.0,95.08,94.77,94.93,7087.0,95.0,95.08,94.77,94.93,7087.0
2019-03-26 11:30:00,94.93,94.97,94.57,94.81,9531.0,94.93,94.97,94.57,94.81,9531.0
2019-03-26 12:00:00,94.82,94.9,94.52,94.66,8004.0,94.82,94.9,94.52,94.66,8004.0
2019-03-26 12:30:00,94.68,94.75,94.5,94.55,11925.0,94.68,94.75,94.5,94.55,11925.0
2019-03-26 13:00:00,94.55,95.05,94.55,94.81,46906.0,94.55,95.05,94.55,94.81,46906.0
2019-03-26 13:30:00,94.77,94.86,94.52,94.59,23132.0,94.77,94.86,94.52,94.59,23132.0
2019-03-26 14:00:00,94.56,94.86,94.48,94.5,21599.0,94.56,94.86,94.48,94.5,21599.0
2019-03-26 14:30:00,94.48,94.66,94.29,94.51,14464.0,94.48,94.66,94.29,94.51,14464.0
2019-03-26 15:00:00,94.54,94.81,94.52,94.58,31405.0,94.54,94.81,94.52,94.58,31405.0
2019-03-26 15:30:00,94.55,95.05,94.47,94.98,46504.0,94.55,95.05,94.47,94.98,46504.0
2019-03-27 09:30:00,95.1,95.27,93.88,93.92,14123.0,95.1,95.27,93.88,93.92,14123.0
2019-03-27 10:00:00,93.88,94.69,93.73,94.56,70683.0,93.88,94.69,93.73,94.56,70683.0
2019-03-27 10:30:00,94.54,94.65,93.97,94.05,177913.0,94.54,94.65,93.97,94.05,177913.0
2019-03-27 11:00:00,94.12,94.24,92.74,92.75,20363.0,94.12,94.24,92.74,92.75,20363.0
2019-03-27 11:30:00,92.81,93.31,92.64,93.1,40571.0,92.81,93.31,92.64,93.1,40571.0
2019-03-27 12:00:00,93.09,93.61,92.99,93.43,12675.0,93.09,93.61,92.99,93.43,12675.0
2019-03-27 12:30:00,93.4,93.69,93.3,93.42,7596.0,93.4,93.69,93.3,93.42,7596.0
2019-03-27 13:00:00,93.33,93.67,93.2,93.63,6915.0,93.33,93.67,93.2,93.63,6915.0
2019-03-27 13:30:00,93.65,93.92,93.64,93.66,4675.0,93.65,93.92,93.64,93.66,4675.0
2019-03-27 14:00:00,93.66,93.9,93.65,93.88,6178.0,93.66,93.9,93.65,93.88,6178.0
2019-03-27 14:30:00,93.86,93.9,93.58,93.79,12077.0,93.86,93.9,93.58,93.79,12077.0
2019-03-27 15:00:00,93.73,93.95,93.63,93.95,12443.0,93.73,93.95,93.63,93.95,12443.0
2019-03-27 15:30:00,93.97,94.22,93.87,93.94,46739.0,93.97,94.22,93.87,93.94,46739.0
2019-03-28 09:30:00,93.97,95.05,93.44,94.98,16764.0,93.97,95.05,93.44,94.98,16764.0
2019-03-28 10:00:00,94.98,95.21,94.81,94.96,10080.0,94.98,95.21,94.81,94.96,10080.0
2019-03-28 10:30:00,95.07,95.32,94.56,94.64,17486.0,95.07,95.32,94.56,94.64,17486.0
2019-03-28 11:00:00,94.64,94.75,94.09,94.13,22522.0,94.64,94.75,94.09,94.13,22522.0
2019-03-28 11:30:00,94.12,94.97,94.12,94.81,110163.0,94.12,94.97,94.12,94.81,110163.0
2019-03-28 12:00:00,94.78,95.26,94.75,95.23,60367.0,94.78,95.26,94.75,95.23,60367.0
2019-03-28 12:30:00,95.13,95.55,95.13,95.53,13963.0,95.13,95.55,95.13,95.53,13963.0
2019-03-28 13:00:00,95.53,95.75,95.48,95.6,12686.0,95.53,95.75,95.48,95.6,12686.0
2019-03-28 13:30:00,95.58,95.71,95.29,95.39,11889.0,95.58,95.71,95.29,95.39,11889.0
2019-03-28 14:00:00,95.45,95.45,95.24,95.36,5431.0,95.45,95.45,95.24,95.36,5431.0
2019-03-28 14:30:00,95.3,95.45,95.23,95.45,22547.0,95.3,95.45,95.23,95.45,22547.0
2019-03-28 15:00:00,95.47,95.77,95.44,95.77,19319.0,95.47,95.77,95.44,95.77,19319.0
2019-03-28 15:30:00,95.76,96.1,95.68,95.77,117847.0,95.76,96.1,95.68,95.77,117847.0
2019-03-29 09:30:00,96.29,96.5,96.04,96.25,69872.0,96.29,96.5,96.04,96.25,69872.0
2019-03-29 10:00:00,96.18,96.87,96.18,96.77,8408.0,96.18,96.87,96.18,96.77,8408.0
2019-03-29 10:30:00,96.84,96.99,96.49,96.61,29785.0,96.84,96.99,96.49,96.61,29785.0
2019-03-29 11:00:00,96.63,97.19,96.59,97.19,19731.0,96.63,97.19,96.59,97.19,19731.0
2019-03-29 11:30:00,97.19,97.22,96.69,96.7,10308.0,97.19,97.22,96.69,96.7,10308.0
2019-03-29 12:00:00,96.72,97.14,96.7,97.04,23694.0,96.72,97.14,96.7,97.04,23694.0
2019-03-29 12:30:00,97.09,97.17,96.99,97.05,16058.0,97.09,97.17,96.99,97.05,16058.0
2019-03-29 13:00:00,97.06,97.07,96.8,96.84,21481.0,97.06,97.07,96.8,96.84,21481.0
2019-03-29 13:30:00,96.83,97.21,96.81,97.14,26296.0,96.83,97.21,96.81,97.14,26296.0
2019-03-29 14:00:00,97.13,97.24,97.02,97.15,21074.0,97.13,97.24,97.02,97.15,21074.0
2019-03-29 14:30:00,97.16,97.35,97.16,97.32,34951.0,97.16,97.35,97.16,97.32,34951.0
2019-03-29 15:00:00,97.32,97.45,97.16,97.17,36639.0,97.32,97.45,97.16,97.17,36639.0
2019-03-29 15:30:00,97.18,97.51,97.11,97.17,170973.0,97.18,97.51,97.11,97.17,170973.0
2019-04-01 09:30:00,98.0,98.73,97.25,97.59,72714.0,98.0,98.73,97.25,97.59,72714.0
2019-04-01 10:00:00,97.6,97.86,97.03,97.72,120712.0,97.6,97.86,97.03,97.72,120712.0
2019-04-01 10:30:00,97.83,98.27,97.75,98.23,29415.0,97.83,98.27,97.75,98.23,29415.0
2019-04-01 11:00:00,98.18,98.62,98.16,98.26,21432.0,98.18,98.62,98.16,98.26,21432.0
2019-04-01 11:30:00,98.23,98.47,98.02,98.3,31654.0,98.23,98.47,98.02,98.3,31654.0
2019-04-01 12:00:00,98.32,98.57,98.2,98.51,17549.0,98.32,98.57,98.2,98.51,17549.0
2019-04-01 12:30:00,98.5,98.72,98.46,98.65,23526.0,98.5,98.72,98.46,98.65,23526.0
2019-04-01 13:00:00,98.65,98.78,98.57,98.73,16552.0,98.65,98.78,98.57,98.73,16552.0
2019-04-01 13:30:00,98.71,98.88,98.65,98.85,20720.0,98.71,98.88,98.65,98.85,20720.0
2019-04-01 14:00:00,98.83,98.95,98.81,98.93,24179.0,98.83,98.95,98.81,98.93,24179.0
2019-04-01 14:30:00,98.92,99.12,98.49,98.82,252264.0,98.92,99.12,98.49,98.82,252264.0
2019-04-01 15:00:00,98.81,98.81,98.6,98.61,21288.0,98.81,98.81,98.6,98.61,21288.0
2019-04-01 15:30:00,98.6,98.8,98.38,98.74,64321.0,98.6,98.8,98.38,98.74,64321.0
2019-04-02 09:30:00,98.58,98.83,98.14,98.32,38366.0,98.58,98.83,98.14,98.32,38366.0
2019-04-02 10:00:00,98.3,98.87,98.25,98.85,19320.0,98.3,98.87,98.25,98.85,19320.0
2019-04-02 10:30:00,98.83,98.97,98.4,98.97,101238.0,98.83,98.97,98.4,98.97,101238.0
2019-04-02 11:00:00,98.99,99.12,98.31,98.84,39216.0,98.99,99.12,98.31,98.84,39216.0
2019-04-02 11:30:00,98.79,98.98,98.63,98.91,18488.0,98.79,98.98,98.63,98.91,18488.0
2019-04-02 12:00:00,98.86,99.03,98.86,98.95,45961.0,98.86,99.03,98.86,98.95,45961.0
2019-04-02 12:30:00,98.94,99.08,98.9,98.97,10714.0,98.94,99.08,98.9,98.97,10714.0
2019-04-02 13:00:00,98.92,98.96,98.79,98.9,34184.0,98.92,98.96,98.79,98.9,34184.0
2019-04-02 13:30:00,98.9,99.09,98.9,99.04,21916.0,98.9,99.09,98.9,99.04,21916.0
2019-04-02 14:00:00,99.01,99.42,99.01,99.27,17846.0,99.01,99.42,99.01,99.27,17846.0
2019-04-02 14:30:00,99.23,99.67,99.23,99.67,18811.0,99.23,99.67,99.23,99.67,18811.0
2019-04-02 15:00:00,99.61,99.63,99.39,99.44,16339.0,99.61,99.63,99.39,99.44,16339.0
2019-04-02 15:30:00,99.46,99.57,99.31,99.31,49896.0,99.46,99.57,99.31,99.31,49896.0
2019-04-03 09:30:00,99.46,100.32,99.25,99.59,54794.0,99.46,100.32,99.25,99.59,54794.0
2019-04-03 10:00:00,99.52,100.19,99.39,100.17,24398.0,99.52,100.19,99.39,100.17,24398.0
2019-04-03 10:30:00,100.22,100.6,99.94,100.2,126732.0,100.22,100.6,99.94,100.2,126732.0
2019-04-03 11:00:00,100.2,100.57,99.94,100.0,43924.0,100.2,100.57,99.94,100.0,43924.0
2019-04-03 11:30:00,100.0,100.13,99.74,100.13,19165.0,100.0,100.13,99.74,100.13,19165.0
2019-04-03 12:00:00,100.2,100.68,100.09,100.42,32968.0,100.2,100.68,100.09,100.42,32968.0
2019-04-03 12:30:00,100.36,100.37,100.07,100.21,11279.0,100.36,100.37,100.07,100.21,11279.0
2019-04-03 13:00:00,100.23,100.61,100.18,100.5,30564.0,100.23,100.61,100.18,100.5,30564.0
2019-04-03 13:30:00,100.5,100.8,99.86,99.9,100146.0,100.5,100.8,99.86,99.9,100146.0
2019-04-03 14:00:00,99.9,100.19,99.82,100.17,130961.0,99.9,100.19,99.82,100.17,130961.0
2019-04-03 14:30:00,100.15,100.15,99.73,99.76,40340.0,100.15,100.15,99.73,99.76,40340.0
2019-04-03 15:00:00,99.75,99.92,99.7,99.81,52181.0,99.75,99.92,99.7,99.81,52181.0
2019-04-03 15:30:00,99.8,100.01,99.7,100.0,111630.0,99.8,100.01,99.7,100.0,111630.0
2019-04-04 09:30:00,99.99,100.34,99.11,100.09,60710.0,99.99,100.34,99.11,100.09,60710.0
2019-04-04 10:00:00,99.89,99.89,98.78,98.8,240050.0,99.89,99.89,98.78,98.8,240050.0
2019-04-04 10:30:00,98.79,98.86,97.93,98.29,252264.0,98.79,98.86,97.93,98.29,252264.0
2019-04-04 11:00:00,98.21,98.74,98.01,98.58,163682.0,98.21,98.74,98.01,98.58,163682.0
2019-04-04 11:30:00,98.58,98.89,98.39,98.56,113585.0,98.58,98.89,98.39,98.56,113585.0
2019-04-04 12:00:00,98.5,98.94,98.49,98.5,103768.0,98.5,98.94,98.49,98.5,103768.0
2019-04-04 12:30:00,98.48,99.22,98.11,99.11,145476.0,98.48,99.22,98.11,99.11,145476.0
2019-04-04 13:00:00,99.11,99.47,98.8,98.99,38994.0,99.11,99.47,98.8,98.99,38994.0
2019-04-04 13:30:00,98.98,99.03,98.61,98.96,23681.0,98.98,99.03,98.61,98.96,23681.0
2019-04-04 14:00:00,98.99,99.74,98.96,99.53,39660.0,98.99,99.74,98.96,99.53,39660.0
2019-04-04 14:30:00,99.59,99.85,99.47,99.69,44662.0,99.59,99.85,99.47,99.69,44662.0
2019-04-04 15:00:00,99.73,99.73,99.23,99.3,28614.0,99.73,99.73,99.23,99.3,28614.0
2019-04-04 15:30:00,99.28,99.66,99.25,99.46,116076.0,99.28,99.66,99.25,99.46,116076.0
2019-04-05 09:30:00,99.85,100.25,99.09,99.69,93661.0,99.85,100.25,99.09,99.69,93661.0
2019-04-05 10:00:00,99.79,99.95,99.42,99.66,30225.0,99.79,99.95,99.42,99.66,30225.0
2019-04-05 10:30:00,99.61,99.95,99.4,99.69,27778.0,99.61,99.95,99.4,99.69,27778.0
2019-04-05 11:00:00,99.66,99.98,99.45,99.98,28623.0,99.66,99.98,99.45,99.98,28623.0
2019-04-05 11:30:00,99.94,99.94,99.62,99.82,46196.0,99.94,99.94,99.62,99.82,46196.0
2019-04-05 12:00:00,99.76,99.91,99.71,99.8,11512.0,99.76,99.91,99.71,99.8,11512.0
2019-04-05 12:30:00,99.8,100.1,99.67,99.99,17907.0,99.8,100.1,99.67,99.99,17907.0
2019-04-05 13:00:00,100.01,100.05,99.95,100.02,12322.0,100.01,100.05,99.95,100.02,12322.0
2019-04-05 13:30:00,100.0,100.03,99.8,99.9,16829.0,100.0,100.03,99.8,99.9,16829.0
2019-04-05 14:00:00,99.91,99.91,99.68,99.77,18076.0,99.91,99.91,99.68,99.77,18076.0
2019-04-05 14:30:00,99.74,100.0,99.66,99.81,35212.0,99.74,100.0,99.66,99.81,35212.0
2019-04-05 15:00:00,99.81,100.1,99.79,100.1,40056.0,99.81,100.1,99.79,100.1,40056.0
2019-04-05 15:30:00,100.09,100.2,99.98,100.0,89954.0,100.09,100.2,99.98,100.0,89954.0
2019-04-08 09:30:00,99.5,99.86,99.0,99.72,43793.0,99.5,99.86,99.0,99.72,43793.0
2019-04-08 10:00:00,99.65,99.86,99.42,99.51,7813.0,99.65,99.86,99.42,99.51,7813.0
2019-04-08 10:30:00,99.56,100.1,99.56,100.04,44826.0,99.56,100.1,99.56,100.04,44826.0
2019-04-08 11:00:00,100.01,100.27,99.96,100.14,26927.0,100.01,100.27,99.96,100.14,26927.0
2019-04-08 11:30:00,100.25,100.4,99.69,99.79,25805.0,100.25,100.4,99.69,99.79,25805.0
2019-04-08 12:00:00,99.79,100.01,99.61,99.97,11150.0,99.79,100.01,99.61,99.97,11150.0
2019-04-08 12:30:00,99.97,100.12,99.92,100.0,11111.0,99.97,100.12,99.92,100.0,11111.0
2019-04-08 13:00:00,100.02,100.11,99.94,100.05,9011.0,100.02,100.11,99.94,100.05,9011.0
2019-04-08 13:30:00,100.05,100.14,99.94,100.04,20613.0,100.05,100.14,99.94,100.04,20613.0
2019-04-08 14:00:00,100.07,100.42,100.07,100.23,28323.0,100.07,100.42,100.07,100.23,28323.0
2019-04-08 14:30:00,100.28,100.32,100.16,100.3,8406.0,100.28,100.32,100.16,100.3,8406.0
2019-04-08 15:00:00,100.27,100.27,100.09,100.09,11157.0,100.27,100.27,100.09,100.09,11157.0
2019-04-08 15:30:00,100.09,100.24,100.05,100.12,79171.0,100.09,100.24,100.05,100.12,79171.0
2019-04-09 09:30:00,99.37,100.37,99.37,100.36,17683.0,99.37,100.37,99.37,100.36,17683.0
2019-04-09 10:00:00,100.34,100.34,100.0,100.26,14818.0,100.34,100.34,100.0,100.26,14818.0
2019-04-09 10:30:00,100.26,100.3,100.03,100.3,26486.0,100.26,100.3,100.03,100.3,26486.0
2019-04-09 11:00:00,100.3,100.6,100.3,100.54,14316.0,100.3,100.6,100.3,100.54,14316.0
2019-04-09 11:30:00,100.55,100.75,100.42,100.51,12217.0,100.55,100.75,100.42,100.51,12217.0
2019-04-09 12:00:00,100.48,100.67,100.47,100.65,10594.0,100.48,100.67,100.47,100.65,10594.0
2019-04-09 12:30:00,100.65,100.75,100.56,100.7,11450.0,100.65,100.75,100.56,100.7,11450.0
2019-04-09 13:00:00,100.72,100.79,100.65,100.77,7974.0,100.72,100.79,100.65,100.77,7974.0
2019-04-09 13:30:00,100.74,100.79,100.65,100.74,18393.0,100.74,100.79,100.65,100.74,18393.0
2019-04-09 14:00:00,100.75,100.95,100.74,100.91,17842.0,100.75,100.95,100.74,100.91,17842.0
2019-04-09 14:30:00,100.92,101.06,100.81,100.99,34635.0,100.92,101.06,100.81,100.99,34635.0
2019-04-09 15:00:00,100.96,101.09,100.89,100.97,23503.0,100.96,101.09,100.89,100.97,23503.0
2019-04-09 15:30:00,100.97,101.03,100.7,100.76,68502.0,100.97,101.03,100.7,100.76,68502.0
2019-04-10 09:30:00,100.76,101.84,100.76,101.84,50025.0,100.76,101.84,100.76,101.84,50025.0
2019-04-10 10:00:00,101.85,102.29,101.74,102.12,48278.0,101.85,102.29,101.74,102.12,48278.0
2019-04-10 10:30:00,102.11,102.54,102.04,102.18,14120.0,102.11,102.54,102.04,102.18,14120.0
2019-04-10 11:00:00,102.22,102.45,102.13,102.23,14594.0,102.22,102.45,102.13,102.23,14594.0
2019-04-10 11:30:00,102.26,102.56,102.24,102.32,13977.0,102.26,102.56,102.24,102.32,13977.0
2019-04-10 12:00:00,102.33,102.34,102.03,102.23,18840.0,102.33,102.34,102.03,102.23,18840.0
2019-04-10 12:30:00,102.22,102.49,102.22,102.36,12749.0,102.22,102.49,102.22,102.36,12749.0
2019-04-10 13:00:00,102.39,102.47,102.1,102.1,17403.0,102.39,102.47,102.1,102.1,17403.0
2019-04-10 13:30:00,102.09,102.2,101.94,102.14,15216.0,102.09,102.2,101.94,102.14,15216.0
2019-04-10 14:00:00,102.16,102.19,101.7,101.9,28702.0,102.16,102.19,101.7,101.9,28702.0
2019-04-10 14:30:00,101.84,102.16,101.84,102.08,50754.0,101.84,102.16,101.84,102.08,50754.0
2019-04-10 15:00:00,102.08,102.24,102.08,102.12,24406.0,102.08,102.24,102.08,102.12,24406.0
2019-04-10 15:30:00,102.11,102.16,101.92,102.02,60294.0,102.11,102.16,101.92,102.02,60294.0
2019-04-11 09:30:00,102.55,102.55,101.81,102.05,43276.0,102.55,102.55,101.81,102.05,43276.0
2019-04-11 10:00:00,102.15,102.25,101.83,102.24,6681.0,102.15,102.25,101.83,102.24,6681.0
2019-04-11 10:30:00,102.15,102.78,102.05,102.71,13790.0,102.15,102.78,102.05,102.71,13790.0
2019-04-11 11:00:00,102.73,102.95,102.57,102.9,9584.0,102.73,102.95,102.57,102.9,9584.0
2019-04-11 11:30:00,102.91,103.0,102.78,102.9,37195.0,102.91,103.0,102.78,102.9,37195.0
2019-04-11 12:00:00,102.88,102.95,102.77,102.85,9253.0,102.88,102.95,102.77,102.85,9253.0
2019-04-11 12:30:00,102.86,103.03,102.8,103.03,9092.0,102.86,103.03,102.8,103.03,9092.0
2019-04-11 13:00:00,103.06,103.08,102.91,102.94,10106.0,103.06,103.08,102.91,102.94,10106.0
2019-04-11 13:30:00,102.94,102.94,102.54,102.6,41876.0,102.94,102.94,102.54,102.6,41876.0
2019-04-11 14:00:00,102.61,102.66,102.38,102.43,27913.0,102.61,102.66,102.38,102.43,27913.0
2019-04-11 14:30:00,102.5,102.55,102.37,102.44,10708.0,102.5,102.55,102.37,102.44,10708.0
2019-04-11 15:00:00,102.44,102.57,102.36,102.36,22835.0,102.44,102.57,102.36,102.36,22835.0
2019-04-11 15:30:00,102.39,102.5,102.11,102.26,72416.0,102.39,102.5,102.11,102.26,72416.0
2019-04-12 09:30:00,102.69,102.97,101.98,102.38,24977.0,102.69,102.97,101.98,102.38,24977.0
2019-04-12 10:00:00,102.56,103.28,102.56,103.12,17889.0,102.56,103.28,102.56,103.12,17889.0
2019-04-12 10:30:00,103.22,103.56,103.19,103.36,30321.0,103.22,103.56,103.19,103.36,30321.0
2019-04-12 11:00:00,103.38,103.38,102.98,103.16,12172.0,103.38,103.38,102.98,103.16,12172.0
2019-04-12 11:30:00,103.16,103.28,102.95,102.98,6021.0,103.16,103.28,102.95,102.98,6021.0
2019-04-12 12:00:00,102.97,103.01,102.82,102.95,6770.0,102.97,103.01,102.82,102.95,6770.0
2019-04-12 12:30:00,102.95,102.97,102.7,102.89,11850.0,102.95,102.97,102.7,102.89,11850.0
2019-04-12 13:00:00,102.92,103.23,102.83,103.11,18631.0,102.92,103.23,102.83,103.11,18631.0
2019-04-12 13:30:00,103.19,103.22,102.82,102.87,12982.0,103.19,103.22,102.82,102.87,12982.0
2019-04-12 14:00:00,102.86,103.09,102.79,102.88,10589.0,102.86,103.09,102.79,102.88,10589.0
2019-04-12 14:30:00,102.88,102.93,102.73,102.74,16678.0,102.88,102.93,102.73,102.74,16678.0
2019-04-12 15:00:00,102.74,103.01,102.73,103.01,19227.0,102.74,103.01,102.73,103.01,19227.0
2019-04-12 15:30:00,103.05,103.2,102.95,103.1,47916.0,103.05,103.2,102.95,103.1,47916.0
2019-04-15 09:30:00,103.0,103.51,102.79,103.29,29573.0,103.0,103.51,102.79,103.29,29573.0
2019-04-15 10:00:00,103.29,103.67,102.99,102.99,27109.0,103.29,103.67,102.99,102.99,27109.0
2019-04-15 10:30:00,102.93,103.18,102.68,102.96,31874.0,102.93,103.18,102.68,102.96,31874.0
2019-04-15 11:00:00,103.02,103.15,102.55,102.93,25758.0,103.02,103.15,102.55,102.93,25758.0
2019-04-15 11:30:00,102.95,103.12,102.92,103.03,19478.0,102.95,103.12,102.92,103.03,19478.0
2019-04-15 12:00:00,103.11,103.11,102.85,102.99,29359.0,103.11,103.11,102.85,102.99,29359.0
2019-04-15 12:30:00,103.0,103.27,103.0,103.2,17023.0,103.0,103.27,103.0,103.2,17023.0
2019-04-15 13:00:00,103.19,103.42,103.18,103.42,13004.0,103.19,103.42,103.18,103.42,13004.0
2019-04-15 13:30:00,103.41,103.69,103.41,103.55,16763.0,103.41,103.69,103.41,103.55,16763.0
2019-04-15 14:00:00,103.55,103.65,103.52,103.63,16745.0,103.55,103.65,103.52,103.63,16745.0
2019-04-15 14:30:00,103.63,103.68,103.51,103.63,20360.0,103.63,103.68,103.51,103.63,20360.0
2019-04-15 15:00:00,103.63,103.69,103.59,103.59,16835.0,103.63,103.69,103.59,103.59,16835.0
2019-04-15 15:30:00,103.6,103.78,103.45,103.62,74761.0,103.6,103.78,103.45,103.62,74761.0
2019-04-16 09:30:00,104.0,104.16,103.31,103.69,23690.0,104.0,104.16,103.31,103.69,23690.0
2019-04-16 10:00:00,103.54,104.42,103.54,104.34,21595.0,103.54,104.42,103.54,104.34,21595.0
2019-04-16 10:30:00,104.33,104.57,104.2,104.45,42055.0,104.33,104.57,104.2,104.45,42055.0
2019-04-16 11:00:00,104.47,104.69,104.42,104.53,14411.0,104.47,104.69,104.42,104.53,14411.0
2019-04-16 11:30:00,104.55,104.77,104.4,104.43,13360.0,104.55,104.77,104.4,104.43,13360.0
2019-04-16 12:00:00,104.44,104.47,104.25,104.32,10620.0,104.44,104.47,104.25,104.32,10620.0
2019-04-16 12:30:00,104.32,104.39,104.11,104.3,17688.0,104.32,104.39,104.11,104.3,17688.0
2019-04-16 13:00:00,104.31,104.32,104.25,104.27,9038.0,104.31,104.32,104.25,104.27,9038.0
2019-04-16 13:30:00,104.27,104.28,104.1,104.13,11748.0,104.27,104.28,104.1,104.13,11748.0
2019-04-16 14:00:00,104.12,104.26,104.03,104.03,19286.0,104.12,104.26,104.03,104.03,19286.0
2019-04-16 14:30:00,103.96,103.96,103.64,103.73,12653.0,103.96,103.96,103.64,103.73,12653.0
2019-04-16 15:00:00,103.72,103.91,103.38,103.41,29702.0,103.72,103.91,103.38,103.41,29702.0
2019-04-16 15:30:00,103.36,103.44,102.72,103.25,72048.0,103.36,103.44,102.72,103.25,72048.0
2019-04-17 09:30:00,103.92,103.95,102.82,102.82,28544.0,103.92,103.95,102.82,102.82,28544.0
2019-04-17 10:00:00,102.81,102.86,101.98,102.69,36784.0,102.81,102.86,101.98,102.69,36784.0
2019-04-17 10:30:00,102.62,103.0,102.25,102.37,24011.0,102.62,103.0,102.25,102.37,24011.0
2019-04-17 11:00:00,102.41,102.97,102.22,102.64,27969.0,102.41,102.97,102.22,102.64,27969.0
2019-04-17 11:30:00,102.64,102.98,102.43,102.68,23145.0,102.64,102.98,102.43,102.68,23145.0
2019-04-17 12:00:00,102.73,102.73,102.34,102.57,21875.0,102.73,102.73,102.34,102.57,21875.0
2019-04-17 12:30:00,102.56,102.85,102.48,102.71,15441.0,102.56,102.85,102.48,102.71,15441.0
2019-04-17 13:00:00,102.74,102.98,102.69,102.81,15613.0,102.74,102.98,102.69,102.81,15613.0
2019-04-17 13:30:00,102.84,102.94,102.8,102.8,16344.0,102.84,102.94,102.8,102.8,16344.0
2019-04-17 14:00:00,102.81,102.81,102.35,102.42,22577.0,102.81,102.81,102.35,102.42,22577.0
2019-04-17 14:30:00,102.47,102.64,102.41,102.59,13898.0,102.47,102.64,102.41,102.59,13898.0
2019-04-17 15:00:00,102.58,102.64,102.31,102.34,25027.0,102.58,102.64,102.31,102.34,25027.0
2019-04-17 15:30:00,102.34,102.35,101.99,102.03,80508.0,102.34,102.35,101.99,102.03,80508.0
2019-04-18 09:30:00,101.74,102.3,100.72,100.77,28375.0,101.74,102.3,100.72,100.77,28375.0
2019-04-18 10:00:00,100.78,101.55,100.73,100.8,23255.0,100.78,101.55,100.73,100.8,23255.0
2019-04-18 10:30:00,100.94,101.38,100.8,101.3,16156.0,100.94,101.38,100.8,101.3,16156.0
2019-04-18 11:00:00,101.37,101.69,101.12,101.12,8200.0,101.37,101.69,101.12,101.12,8200.0
2019-04-18 11:30:00,101.32,101.74,101.21,101.74,6245.0,101.32,101.74,101.21,101.74,6245.0
2019-04-18 12:00:00,101.71,102.0,101.67,101.82,6962.0,101.71,102.0,101.67,101.82,6962.0
2019-04-18 12:30:00,101.8,101.96,101.71,101.82,7336.0,101.8,101.96,101.71,101.82,7336.0
2019-04-18 13:00:00,101.8,102.0,101.8,101.85,11521.0,101.8,102.0,101.8,101.85,11521.0
2019-04-18 13:30:00,101.85,102.0,101.76,101.85,9972.0,101.85,102.0,101.76,101.85,9972.0
2019-04-18 14:00:00,101.9,101.99,101.62,101.72,23407.0,101.9,101.99,101.62,101.72,23407.0
2019-04-18 14:30:00,101.64,102.02,101.64,101.88,8294.0,101.64,102.02,101.64,101.88,8294.0
2019-04-18 15:00:00,101.84,101.99,101.76,101.98,18643.0,101.84,101.99,101.76,101.98,18643.0
2019-04-18 15:30:00,101.96,102.32,101.91,102.2,33829.0,101.96,102.32,101.91,102.2,33829.0
2019-04-22 09:30:00,101.94,102.74,100.74,102.57,10682.0,101.94,102.74,100.74,102.57,10682.0
2019-04-22 10:00:00,102.67,103.13,102.61,103.02,21186.0,102.67,103.13,102.61,103.02,21186.0
2019-04-22 10:30:00,103.05,103.55,103.05,103.51,10053.0,103.05,103.55,103.05,103.51,10053.0
2019-04-22 11:00:00,103.56,103.71,103.41,103.51,15296.0,103.56,103.71,103.41,103.51,15296.0
2019-04-22 11:30:00,103.57,103.6,103.23,103.35,10846.0,103.57,103.6,103.23,103.35,10846.0
2019-04-22 12:00:00,103.27,103.48,103.08,103.38,14324.0,103.27,103.48,103.08,103.38,14324.0
2019-04-22 12:30:00,103.4,103.52,103.25,103.29,5022.0,103.4,103.52,103.25,103.29,5022.0
2019-04-22 13:00:00,103.33,103.71,103.33,103.55,12281.0,103.33,103.71,103.33,103.55,12281.0
2019-04-22 13:30:00,103.51,103.75,103.46,103.75,15410.0,103.51,103.75,103.46,103.75,15410.0
2019-04-22 14:00:00,103.83,103.97,103.77,103.97,5604.0,103.83,103.97,103.77,103.97,5604.0
2019-04-22 14:30:00,103.91,103.99,103.7,103.97,15029.0,103.91,103.99,103.7,103.97,15029.0
2019-04-22 15:00:00,103.95,103.96,103.76,103.81,20860.0,103.95,103.96,103.76,103.81,20860.0
2019-04-22 15:30:00,103.83,104.07,103.79,104.04,54788.0,103.83,104.07,103.79,104.04,54788.0
2019-04-23 09:30:00,104.0,104.84,103.83,104.84,36565.0,104.0,104.84,103.83,104.84,36565.0
2019-04-23 10:00:00,104.63,105.0,104.18,104.5,147317.0,104.63,105.0,104.18,104.5,147317.0
2019-04-23 10:30:00,104.55,104.6,104.08,104.17,16021.0,104.55,104.6,104.08,104.17,16021.0
2019-04-23 11:00:00,104.1,104.69,103.8,104.51,14861.0,104.1,104.69,103.8,104.51,14861.0
2019-04-23 11:30:00,104.55,104.62,104.35,104.46,18064.0,104.55,104.62,104.35,104.46,18064.0
2019-04-23 12:00:00,104.41,104.5,104.3,104.37,14905.0,104.41,104.5,104.3,104.37,14905.0
2019-04-23 12:30:00,104.4,104.4,104.09,104.34,12835.0,104.4,104.4,104.09,104.34,12835.0
2019-04-23 13:00:00,104.32,104.32,103.96,104.2,22904.0,104.32,104.32,103.96,104.2,22904.0
2019-04-23 13:30:00,104.21,104.25,103.92,104.05,28125.0,104.21,104.25,103.92,104.05,28125.0
2019-04-23 14:00:00,104.08,104.37,104.07,104.27,19539.0,104.08,104.37,104.07,104.27,19539.0
2019-04-23 14:30:00,104.28,104.49,104.27,104.41,20188.0,104.28,104.49,104.27,104.41,20188.0
2019-04-23 15:00:00,104.4,104.5,104.06,104.12,44622.0,104.4,104.5,104.06,104.12,44622.0
2019-04-23 15:30:00,104.15,104.35,103.8,103.96,127663.0,104.15,104.35,103.8,103.96,127663.0
2019-04-24 09:30:00,104.46,105.67,104.46,104.85,37211.0,104.46,105.67,104.46,104.85,37211.0
2019-04-24 10:00:00,104.75,105.18,104.58,104.7,8468.0,104.75,105.18,104.58,104.7,8468.0
2019-04-24 10:30:00,104.74,104.99,104.69,104.97,15529.0,104.74,104.99,104.69,104.97,15529.0
2019-04-24 11:00:00,105.0,105.19,104.76,105.01,38985.0,105.0,105.19,104.76,105.01,38985.0
2019-04-24 11:30:00,104.99,105.12,104.81,105.01,27316.0,104.99,105.12,104.81,105.01,27316.0
2019-04-24 12:00:00,104.95,105.04,104.87,104.98,7520.0,104.95,105.04,104.87,104.98,7520.0
2019-04-24 12:30:00,104.97,105.07,104.63,104.65,14297.0,104.97,105.07,104.63,104.65,14297.0
2019-04-24 13:00:00,104.65,104.74,104.52,104.68,9049.0,104.65,104.74,104.52,104.68,9049.0
2019-04-24 13:30:00,104.73,104.88,104.73,104.8,4078.0,104.73,104.88,104.73,104.8,4078.0
2019-04-24 14:00:00,104.8,104.84,104.64,104.73,9735.0,104.8,104.84,104.64,104.73,9735.0
2019-04-24 14:30:00,104.72,105.02,104.71,105.0,7055.0,104.72,105.02,104.71,105.0,7055.0
2019-04-24 15:00:00,105.0,105.02,104.88,104.89,14718.0,105.0,105.02,104.88,104.89,14718.0
2019-04-24 15:30:00,104.89,104.94,104.7,104.74,28028.0,104.89,104.94,104.7,104.74,28028.0
2019-04-25 09:30:00,104.96,106.68,104.96,106.42,82062.0,104.96,106.68,104.96,106.42,82062.0
2019-04-25 10:00:00,106.42,106.63,105.01,105.19,44373.0,106.42,106.63,105.01,105.19,44373.0
2019-04-25 10:30:00,105.28,106.03,105.28,105.84,17479.0,105.28,106.03,105.28,105.84,17479.0
2019-04-25 11:00:00,105.84,105.97,105.04,105.69,10588.0,105.84,105.97,105.04,105.69,10588.0
2019-04-25 11:30:00,105.58,105.71,105.39,105.45,4618.0,105.58,105.71,105.39,105.45,4618.0
2019-04-25 12:00:00,105.39,105.84,105.33,105.34,20211.0,105.39,105.84,105.33,105.34,20211.0
2019-04-25 12:30:00,105.3,105.58,105.29,105.52,23551.0,105.3,105.58,105.29,105.52,23551.0
2019-04-25 13:00:00,105.55,105.57,105.47,105.5,4500.0,105.55,105.57,105.47,105.5,4500.0
2019-04-25 13:30:00,105.57,105.57,105.41,105.53,5970.0,105.57,105.57,105.41,105.53,5970.0
2019-04-25 14:00:00,105.52,105.61,105.37,105.44,7208.0,105.52,105.61,105.37,105.44,7208.0
2019-04-25 14:30:00,105.47,105.52,105.41,105.5,6471.0,105.47,105.52,105.41,105.5,6471.0
2019-04-25 15:00:00,105.48,105.66,105.38,105.66,7950.0,105.48,105.66,105.38,105.66,7950.0
2019-04-25 15:30:00,105.65,106.01,105.63,105.63,50272.0,105.65,106.01,105.63,105.63,50272.0
2019-04-26 09:30:00,105.8,105.92,105.42,105.71,9307.0,105.8,105.92,105.42,105.71,9307.0
2019-04-26 10:00:00,105.61,106.37,105.46,106.12,35844.0,105.61,106.37,105.46,106.12,35844.0
2019-04-26 10:30:00,106.07,106.55,105.91,106.47,8102.0,106.07,106.55,105.91,106.47,8102.0
2019-04-26 11:00:00,106.52,106.59,106.22,106.33,7294.0,106.52,106.59,106.22,106.33,7294.0
2019-04-26 11:30:00,106.33,106.5,106.14,106.15,31900.0,106.33,106.5,106.14,106.15,31900.0
2019-04-26 12:00:00,106.15,106.42,106.15,106.33,4312.0,106.15,106.42,106.15,106.33,4312.0
2019-04-26 12:30:00,106.36,106.52,105.97,105.99,41517.0,106.36,106.52,105.97,105.99,41517.0
2019-04-26 13:00:00,105.99,106.1,105.76,106.05,25153.0,105.99,106.1,105.76,106.05,25153.0
2019-04-26 13:30:00,106.11,106.18,105.98,106.04,17950.0,106.11,106.18,105.98,106.04,17950.0
2019-04-26 14:00:00,106.07,106.87,105.9,106.87,17035.0,106.07,106.87,105.9,106.87,17035.0
2019-04-26 14:30:00,106.85,106.85,106.47,106.58,31013.0,106.85,106.85,106.47,106.58,31013.0
2019-04-26 15:00:00,106.62,106.76,106.48,106.54,40687.0,106.62,106.76,106.48,106.54,40687.0
2019-04-26 15:30:00,106.5,106.55,106.24,106.33,26597.0,106.5,106.55,106.24,106.33,26597.0
2019-04-29 09:30:00,106.68,106.97,105.9,106.85,55459.0,106.68,106.97,105.9,106.85,55459.0
2019-04-29 10:00:00,106.85,106.99,106.06,106.8,129391.0,106.85,106.99,106.06,106.8,129391.0
2019-04-29 10:30:00,106.76,106.99,106.6,106.99,31166.0,106.76,106.99,106.6,106.99,31166.0
2019-04-29 11:00:00,106.88,107.3,106.61,106.67,50152.0,106.88,107.3,106.61,106.67,50152.0
2019-04-29 11:30:00,106.7,106.75,106.22,106.25,12604.0,106.7,106.75,106.22,106.25,12604.0
2019-04-29 12:00:00,106.25,106.56,106.21,106.51,6504.0,106.25,106.56,106.21,106.51,6504.0
2019-04-29 12:30:00,106.51,106.68,106.42,106.68,11334.0,106.51,106.68,106.42,106.68,11334.0
2019-04-29 13:00:00,106.65,106.65,106.4,106.54,16152.0,106.65,106.65,106.4,106.54,16152.0
2019-04-29 13:30:00,106.55,106.74,106.55,106.69,10129.0,106.55,106.74,106.55,106.69,10129.0
2019-04-29 14:00:00,106.73,106.96,106.67,106.84,27915.0,106.73,106.96,106.67,106.84,27915.0
2019-04-29 14:30:00,106.82,106.98,106.8,106.95,18545.0,106.82,106.98,106.8,106.95,18545.0
2019-04-29 15:00:00,106.94,107.01,106.81,106.87,9168.0,106.94,107.01,106.81,106.87,9168.0
2019-04-29 15:30:00,106.85,107.01,106.7,106.97,51248.0,106.85,107.01,106.7,106.97,51248.0
2019-04-30 09:30:00,107.07,108.05,107.07,107.61,30642.0,107.07,108.05,107.07,107.61,30642.0
2019-04-30 10:00:00,107.61,107.91,106.61,106.7,40847.0,107.61,107.91,106.61,106.7,40847.0
2019-04-30 10:30:00,106.74,106.9,106.51,106.7,11907.0,106.74,106.9,106.51,106.7,11907.0
2019-04-30 11:00:00,106.78,106.78,106.16,106.44,27781.0,106.78,106.78,106.16,106.44,27781.0
2019-04-30 11:30:00,106.36,106.65,106.36,106.55,30001.0,106.36,106.65,106.36,106.55,30001.0
2019-04-30 12:00:00,106.61,106.9,106.61,106.73,17214.0,106.61,106.9,106.61,106.73,17214.0
2019-04-30 12:30:00,106.76,106.85,106.64,106.8,16209.0,106.76,106.85,106.64,106.8,16209.0
2019-04-30 13:00:00,106.89,106.96,106.58,106.61,6698.0,106.89,106.96,106.58,106.61,6698.0
2019-04-30 13:30:00,106.61,106.79,106.51,106.54,11103.0,106.61,106.79,106.51,106.54,11103.0
2019-04-30 14:00:00,106.57,106.61,106.41,106.5,18061.0,106.57,106.61,106.41,106.5,18061.0
2019-04-30 14:30:00,106.52,106.87,106.49,106.86,11722.0,106.52,106.87,106.49,106.86,11722.0
2019-04-30 15:00:00,106.81,106.93,106.73,106.73,24093.0,106.81,106.93,106.73,106.73,24093.0
2019-04-30 15:30:00,106.68,106.8,106.49,106.5,110386.0,106.68,106.8,106.49,106.5,110386.0
2019-05-01 09:30:00,106.91,106.91,105.2,105.55,16141.0,106.91,106.91,105.2,105.55,16141.0
2019-05-01 10:00:00,105.42,105.69,105.03,105.13,16822.0,105.42,105.69,105.03,105.13,16822.0
2019-05-01 10:30:00,105.12,105.45,105.01,105.06,13433.0,105.12,105.45,105.01,105.06,13433.0
2019-05-01 11:00:00,105.06,105.57,104.99,105.55,14998.0,105.06,105.57,104.99,105.55,14998.0
2019-05-01 11:30:00,105.57,105.91,105.57,105.63,11985.0,105.57,105.91,105.57,105.63,11985.0
2019-05-01 12:00:00,105.72,105.97,105.69,105.69,7422.0,105.72,105.97,105.69,105.69,7422.0
2019-05-01 12:30:00,105.75,105.8,105.58,105.8,5406.0,105.75,105.8,105.58,105.8,5406.0
2019-05-01 13:00:00,105.81,105.85,105.42,105.52,7408.0,105.81,105.85,105.42,105.52,7408.0
2019-05-01 13:30:00,105.47,105.7,105.47,105.61,5076.0,105.47,105.7,105.47,105.61,5076.0
2019-05-01 14:00:00,105.7,106.05,105.68,105.96,15392.0,105.7,106.05,105.68,105.96,15392.0
2019-05-01 14:30:00,105.97,106.08,105.48,105.88,11290.0,105.97,106.08,105.48,105.88,11290.0
2019-05-01 15:00:00,105.78,105.86,105.44,105.61,12078.0,105.78,105.86,105.44,105.61,12078.0
2019-05-01 15:30:00,105.55,105.55,104.88,104.89,47858.0,105.55,105.55,104.88,104.89,47858.0
2019-05-02 09:30:00,104.57,105.2,103.6,105.05,12479.0,104.57,105.2,103.6,105.05,12479.0
2019-05-02 10:00:00,104.96,105.75,104.96,105.18,19109.0,104.96,105.75,104.96,105.18,19109.0
2019-05-02 10:30:00,105.07,105.57,104.73,104.75,12259.0,105.07,105.57,104.73,104.75,12259.0
2019-05-02 11:00:00,104.77,105.07,103.96,104.22,12630.0,104.77,105.07,103.96,104.22,12630.0
2019-05-02 11:30:00,104.23,104.64,103.41,103.46,16133.0,104.23,104.64,103.41,103.46,16133.0
2019-05-02 12:00:00,103.61,103.98,103.47,103.73,19052.0,103.61,103.98,103.47,103.73,19052.0
2019-05-02 12:30:00,103.86,104.27,103.67,103.8,14539.0,103.86,104.27,103.67,103.8,14539.0
2019-05-02 13:00:00,103.91,104.21,103.75,104.08,15400.0,103.91,104.21,103.75,104.08,15400.0
2019-05-02 13:30:00,104.11,104.32,103.79,104.0,10141.0,104.11,104.32,103.79,104.0,10141.0
2019-05-02 14:00:00,104.08,104.1,103.78,103.92,14500.0,104.08,104.1,103.78,103.92,14500.0
2019-05-02 14:30:00,103.93,104.21,103.55,103.59,42540.0,103.93,104.21,103.55,103.59,42540.0
2019-05-02 15:00:00,103.62,104.01,103.53,104.01,64296.0,103.62,104.01,103.53,104.01,64296.0
2019-05-02 15:30:00,103.98,104.2,103.85,104.2,66946.0,103.98,104.2,103.85,104.2,66946.0
2019-05-03 09:30:00,104.99,104.99,103.75,104.65,20447.0,104.99,104.99,103.75,104.65,20447.0
2019-05-03 10:00:00,104.54,105.22,104.54,104.8,12612.0,104.54,105.22,104.54,104.8,12612.0
2019-05-03 10:30:00,104.92,105.02,104.57,104.58,16433.0,104.92,105.02,104.57,104.58,16433.0
2019-05-03 11:00:00,104.56,104.88,104.41,104.5,13999.0,104.56,104.88,104.41,104.5,13999.0
2019-05-03 11:30:00,104.55,104.86,104.52,104.52,10406.0,104.55,104.86,104.52,104.52,10406.0
2019-05-03 12:00:00,104.54,104.54,104.2,104.53,5904.0,104.54,104.54,104.2,104.53,5904.0
2019-05-03 12:30:00,104.67,104.67,104.33,104.56,8619.0,104.67,104.67,104.33,104.56,8619.0
2019-05-03 13:00:00,104.52,104.7,104.46,104.61,9850.0,104.52,104.7,104.46,104.61,9850.0
2019-05-03 13:30:00,104.61,104.72,104.48,104.68,14766.0,104.61,104.72,104.48,104.68,14766.0
2019-05-03 14:00:00,104.61,104.69,104.38,104.4,11089.0,104.61,104.69,104.38,104.4,11089.0
2019-05-03 14:30:00,104.42,104.5,104.33,104.33,12088.0,104.42,104.5,104.33,104.33,12088.0
2019-05-03 15:00:00,104.34,104.45,104.25,104.43,17002.0,104.34,104.45,104.25,104.43,17002.0
2019-05-03 15:30:00,104.44,104.57,104.37,104.48,60924.0,104.44,104.57,104.37,104.48,60924.0
2019-05-06 09:30:00,101.96,104.07,100.78,103.97,18733.0,101.96,104.07,100.78,103.97,18733.0
2019-05-06 10:00:00,103.89,104.2,103.36,103.67,7520.0,103.89,104.2,103.36,103.67,7520.0
2019-05-06 10:30:00,103.88,104.42,103.48,104.36,7936.0,103.88,104.42,103.48,104.36,7936.0
2019-05-06 11:00:00,104.36,104.66,103.86,104.56,15112.0,104.36,104.66,103.86,104.56,15112.0
2019-05-06 11:30:00,104.59,105.1,104.37,104.55,9522.0,104.59,105.1,104.37,104.55,9522.0
2019-05-06 12:00:00,104.65,104.75,103.97,103.98,12685.0,104.65,104.75,103.97,103.98,12685.0
2019-05-06 12:30:00,103.98,104.11,103.78,103.88,7432.0,103.98,104.11,103.78,103.88,7432.0
2019-05-06 13:00:00,103.94,104.1,103.84,104.04,7769.0,103.94,104.1,103.84,104.04,7769.0
2019-05-06 13:30:00,104.04,104.11,103.83,104.11,11397.0,104.04,104.11,103.83,104.11,11397.0
2019-05-06 14:00:00,104.09,104.51,104.05,104.42,16000.0,104.09,104.51,104.05,104.42,16000.0
2019-05-06 14:30:00,104.45,104.86,104.41,104.77,18002.0,104.45,104.86,104.41,104.77,18002.0
2019-05-06 15:00:00,104.82,104.83,104.63,104.71,15586.0,104.82,104.83,104.63,104.71,15586.0
2019-05-06 15:30:00,104.7,104.74,104.5,104.64,37543.0,104.7,104.74,104.5,104.64,37543.0
2019-05-07 09:30:00,103.24,104.12,102.55,103.24,14734.0,103.24,104.12,102.55,103.24,14734.0
2019-05-07 10:00:00,103.2,103.41,102.83,103.09,10576.0,103.2,103.41,102.83,103.09,10576.0
2019-05-07 10:30:00,103.26,103.26,102.19,102.31,9944.0,103.26,103.26,102.19,102.31,9944.0
2019-05-07 11:00:00,102.28,102.62,102.13,102.59,11201.0,102.28,102.62,102.13,102.59,11201.0
2019-05-07 11:30:00,102.55,102.71,102.28,102.44,10507.0,102.55,102.71,102.28,102.44,10507.0
2019-05-07 12:00:00,102.39,103.17,102.38,103.07,6600.0,102.39,103.17,102.38,103.07,6600.0
2019-05-07 12:30:00,103.07,103.18,102.73,102.73,10499.0,103.07,103.18,102.73,102.73,10499.0
2019-05-07 13:00:00,102.67,102.67,101.92,101.94,4836.0,102.67,102.67,101.92,101.94,4836.0
2019-05-07 13:30:00,101.85,102.14,101.8,101.85,12162.0,101.85,102.14,101.8,101.85,12162.0
2019-05-07 14:00:00,101.85,102.0,101.62,101.62,13665.0,101.85,102.0,101.62,101.62,13665.0
2019-05-07 14:30:00,101.57,101.8,101.21,101.71,9970.0,101.57,101.8,101.21,101.71,9970.0
2019-05-07 15:00:00,101.69,101.94,101.56,101.69,31662.0,101.69,101.94,101.56,101.69,31662.0
2019-05-07 15:30:00,101.71,102.42,101.36,102.4,51798.0,101.71,102.42,101.36,102.4,51798.0
2019-05-08 09:30:00,102.3,103.37,101.67,102.28,7097.0,102.3,103.37,101.67,102.28,7097.0
2019-05-08 10:00:00,101.96,102.92,101.87,102.37,10062.0,101.96,102.92,101.87,102.37,10062.0
2019-05-08 10:30:00,102.43,102.52,101.68,102.45,8049.0,102.43,102.52,101.68,102.45,8049.0
2019-05-08 11:00:00,102.57,102.97,102.38,102.78,7500.0,102.57,102.97,102.38,102.78,7500.0
2019-05-08 11:30:00,102.76,102.92,102.32,102.62,7912.0,102.76,102.92,102.32,102.62,7912.0
2019-05-08 12:00:00,102.59,102.84,102.36,102.59,4569.0,102.59,102.84,102.36,102.59,4569.0
2019-05-08 12:30:00,102.74,103.34,102.65,103.12,11402.0,102.74,103.34,102.65,103.12,11402.0
2019-05-08 13:00:00,103.04,103.2,102.87,103.01,7330.0,103.04,103.2,102.87,103.01,7330.0
2019-05-08 13:30:00,103.07,103.35,102.96,103.35,4750.0,103.07,103.35,102.96,103.35,4750.0
2019-05-08 14:00:00,103.3,103.35,103.07,103.25,9168.0,103.3,103.35,103.07,103.25,9168.0
2019-05-08 14:30:00,103.26,103.28,102.91,102.92,7395.0,103.26,103.28,102.91,102.92,7395.0
2019-05-08 15:00:00,102.91,103.29,102.91,103.29,7287.0,102.91,103.29,102.91,103.29,7287.0
2019-05-08 15:30:00,103.28,103.34,102.86,102.9,53517.0,103.28,103.34,102.86,102.9,53517.0
2019-05-09 09:30:00,101.75,102.2,101.04,101.51,11766.0,101.75,102.2,101.04,101.51,11766.0
2019-05-09 10:00:00,101.5,101.78,101.2,101.68,10732.0,101.5,101.78,101.2,101.68,10732.0
2019-05-09 10:30:00,101.58,102.17,101.49,101.85,11369.0,101.58,102.17,101.49,101.85,11369.0
2019-05-09 11:00:00,101.97,102.65,101.97,102.25,6278.0,101.97,102.65,101.97,102.25,6278.0
2019-05-09 11:30:00,102.18,102.91,102.18,102.89,10518.0,102.18,102.91,102.18,102.89,10518.0
2019-05-09 12:00:00,102.89,103.16,102.68,103.1,3000.0,102.89,103.16,102.68,103.1,3000.0
2019-05-09 12:30:00,103.15,103.93,103.11,103.19,12334.0,103.15,103.93,103.11,103.19,12334.0
2019-05-09 13:00:00,103.1,103.28,102.74,102.88,8887.0,103.1,103.28,102.74,102.88,8887.0
2019-05-09 13:30:00,102.73,103.1,102.68,103.01,7600.0,102.73,103.1,102.68,103.01,7600.0
2019-05-09 14:00:00,102.92,103.42,102.82,103.03,8771.0,102.92,103.42,102.82,103.03,8771.0
2019-05-09 14:30:00,103.05,103.2,102.76,102.8,11613.0,103.05,103.2,102.76,102.8,11613.0
2019-05-09 15:00:00,102.65,103.12,102.46,103.12,5600.0,102.65,103.12,102.46,103.12,5600.0
2019-05-09 15:30:00,103.19,103.33,103.07,103.31,25548.0,103.19,103.33,103.07,103.31,25548.0
2019-05-10 09:30:00,102.62,103.51,102.34,103.31,8505.0,102.62,103.51,102.34,103.31,8505.0
2019-05-10 10:00:00,102.86,102.86,101.96,102.17,6125.0,102.86,102.86,101.96,102.17,6125.0
2019-05-10 10:30:00,102.09,102.09,101.4,101.61,16629.0,102.09,102.09,101.4,101.61,16629.0
2019-05-10 11:00:00,101.55,101.76,101.19,101.38,29694.0,101.55,101.76,101.19,101.38,29694.0
2019-05-10 11:30:00,101.44,101.94,101.31,101.83,11855.0,101.44,101.94,101.31,101.83,11855.0
2019-05-10 12:00:00,102.02,102.86,102.02,102.86,2117.0,102.02,102.86,102.02,102.86,2117.0
2019-05-10 12:30:00,102.98,103.44,102.97,103.17,2009.0,102.98,103.44,102.97,103.17,2009.0
2019-05-10 13:00:00,103.2,103.5,103.05,103.26,5207.0,103.2,103.5,103.05,103.26,5207.0
2019-05-10 13:30:00,103.41,104.16,103.39,104.16,9639.0,103.41,104.16,103.39,104.16,9639.0
2019-05-10 14:00:00,104.09,104.34,103.7,103.74,47302.0,104.09,104.34,103.7,103.74,47302.0
2019-05-10 14:30:00,103.77,104.35,103.77,104.14,9958.0,103.77,104.35,103.77,104.14,9958.0
2019-05-10 15:00:00,104.2,104.65,104.17,104.54,19952.0,104.2,104.65,104.17,104.54,19952.0
2019-05-10 15:30:00,104.54,104.55,103.99,104.22,68813.0,104.54,104.55,103.99,104.22,68813.0
2019-05-13 09:30:00,101.62,102.72,101.0,101.46,14039.0,101.62,102.72,101.0,101.46,14039.0
2019-05-13 10:00:00,101.53,101.68,100.9,101.57,10591.0,101.53,101.68,100.9,101.57,10591.0
2019-05-13 10:30:00,101.64,102.38,101.45,102.13,19605.0,101.64,102.38,101.45,102.13,19605.0
2019-05-13 11:00:00,102.27,102.27,101.95,102.0,34940.0,102.27,102.27,101.95,102.0,34940.0
2019-05-13 11:30:00,102.04,102.11,101.63,101.88,18836.0,102.04,102.11,101.63,101.88,18836.0
2019-05-13 12:00:00,101.87,101.87,101.45,101.6,16459.0,101.87,101.87,101.45,101.6,16459.0
2019-05-13 12:30:00,101.67,101.8,101.44,101.7,14749.0,101.67,101.8,101.44,101.7,14749.0
2019-05-13 13:00:00,101.51,101.66,101.35,101.57,11970.0,101.51,101.66,101.35,101.57,11970.0
2019-05-13 13:30:00,101.42,101.88,101.41,101.88,6243.0,101.42,101.88,101.41,101.88,6243.0
2019-05-13 14:00:00,102.0,102.3,101.73,102.14,9820.0,102.0,102.3,101.73,102.14,9820.0
2019-05-13 14:30:00,102.12,102.15,101.74,101.89,5831.0,102.12,102.15,101.74,101.89,5831.0
2019-05-13 15:00:00,101.93,102.11,101.65,101.96,13712.0,101.93,102.11,101.65,101.96,13712.0
2019-05-13 15:30:00,101.95,101.96,101.35,101.73,46533.0,101.95,101.96,101.35,101.73,46533.0
2019-05-14 09:30:00,102.18,103.39,101.65,102.47,25946.0,102.18,103.39,101.65,102.47,25946.0
2019-05-14 10:00:00,102.42,103.74,102.42,103.61,16980.0,102.42,103.74,102.42,103.61,16980.0
2019-05-14 10:30:00,103.54,103.64,103.22,103.53,10949.0,103.54,103.64,103.22,103.53,10949.0
2019-05-14 11:00:00,103.43,103.43,102.74,102.84,86822.0,103.43,103.43,102.74,102.84,86822.0
2019-05-14 11:30:00,102.84,103.59,102.79,103.15,23951.0,102.84,103.59,102.79,103.15,23951.0
2019-05-14 12:00:00,103.15,103.42,102.97,103.11,21650.0,103.15,103.42,102.97,103.11,21650.0
2019-05-14 12:30:00,103.17,103.28,103.03,103.12,34417.0,103.17,103.28,103.03,103.12,34417.0
2019-05-14 13:00:00,103.15,103.64,103.11,103.54,31007.0,103.15,103.64,103.11,103.54,31007.0
2019-05-14 13:30:00,103.51,103.77,103.46,103.57,14171.0,103.51,103.77,103.46,103.57,14171.0
2019-05-14 14:00:00,103.52,103.68,103.39,103.68,6946.0,103.52,103.68,103.39,103.68,6946.0
2019-05-14 14:30:00,103.64,103.78,103.28,103.48,9142.0,103.64,103.78,103.28,103.48,9142.0
2019-05-14 15:00:00,103.43,103.61,103.26,103.49,11779.0,103.43,103.61,103.26,103.49,11779.0
2019-05-14 15:30:00,103.48,103.5,103.12,103.39,55899.0,103.48,103.5,103.12,103.39,55899.0
2019-05-15 09:30:00,102.75,105.32,102.75,105.32,21660.0,102.75,105.32,102.75,105.32,21660.0
2019-05-15 10:00:00,105.31,105.78,104.62,105.41,57906.0,105.31,105.78,104.62,105.41,57906.0
2019-05-15 10:30:00,105.36,105.36,104.75,104.89,39292.0,105.36,105.36,104.75,104.89,39292.0
2019-05-15 11:00:00,104.95,105.48,104.75,105.41,23731.0,104.95,105.48,104.75,105.41,23731.0
2019-05-15 11:30:00,105.44,105.44,104.9,105.09,14566.0,105.44,105.44,104.9,105.09,14566.0
2019-05-15 12:00:00,105.19,105.33,104.91,104.98,11466.0,105.19,105.33,104.91,104.98,11466.0
2019-05-15 12:30:00,104.93,105.11,104.69,104.74,17937.0,104.93,105.11,104.69,104.74,17937.0
2019-05-15 13:00:00,104.74,105.05,104.62,104.91,22989.0,104.74,105.05,104.62,104.91,22989.0
2019-05-15 13:30:00,104.9,105.19,104.71,104.91,16924.0,104.9,105.19,104.71,104.91,16924.0
2019-05-15 14:00:00,104.9,105.18,104.8,105.12,15578.0,104.9,105.18,104.8,105.12,15578.0
2019-05-15 14:30:00,105.12,105.17,104.96,105.0,22707.0,105.12,105.17,104.96,105.0,22707.0
2019-05-15 15:00:00,104.96,105.12,104.88,104.98,54787.0,104.96,105.12,104.88,104.98,54787.0
2019-05-15 15:30:00,104.97,105.0,104.5,104.55,60514.0,104.97,105.0,104.5,104.55,60514.0
2019-05-16 09:30:00,105.99,108.52,105.99,108.51,96086.0,105.99,108.52,105.99,108.51,96086.0
2019-05-16 10:00:00,108.59,109.0,108.17,108.72,45863.0,108.59,109.0,108.17,108.72,45863.0
2019-05-16 10:30:00,108.7,108.82,108.52,108.74,31572.0,108.7,108.82,108.52,108.74,31572.0
2019-05-16 11:00:00,108.74,109.06,108.5,108.68,40121.0,108.74,109.06,108.5,108.68,40121.0
2019-05-16 11:30:00,108.68,109.06,108.5,108.8,24112.0,108.68,109.06,108.5,108.8,24112.0
2019-05-16 12:00:00,108.77,109.03,108.51,108.52,24664.0,108.77,109.03,108.51,108.52,24664.0
2019-05-16 12:30:00,108.55,108.63,108.31,108.4,35101.0,108.55,108.63,108.31,108.4,35101.0
2019-05-16 13:00:00,108.44,108.63,108.42,108.55,14871.0,108.44,108.63,108.42,108.55,14871.0
2019-05-16 13:30:00,108.57,109.0,108.56,108.94,21614.0,108.57,109.0,108.56,108.94,21614.0
2019-05-16 14:00:00,108.94,108.94,108.5,108.64,30651.0,108.94,108.94,108.5,108.64,30651.0
2019-05-16 14:30:00,108.69,108.81,108.48,108.79,67811.0,108.69,108.81,108.48,108.79,67811.0
2019-05-16 15:00:00,108.73,108.81,108.32,108.66,24996.0,108.73,108.81,108.32,108.66,24996.0
2019-05-16 15:30:00,108.62,108.64,108.28,108.42,80056.0,108.62,108.64,108.28,108.42,80056.0
2019-05-17 09:30:00,107.02,107.24,106.21,106.56,29896.0,107.02,107.24,106.21,106.56,29896.0
2019-05-17 10:00:00,106.61,106.8,105.88,106.8,21953.0,106.61,106.8,105.88,106.8,21953.0
2019-05-17 10:30:00,106.81,107.99,106.68,107.91,37658.0,106.81,107.99,106.68,107.91,37658.0
2019-05-17 11:00:00,107.96,108.04,107.37,107.38,14070.0,107.96,108.04,107.37,107.38,14070.0
2019-05-17 11:30:00,107.36,107.36,106.29,106.33,51403.0,107.36,107.36,106.29,106.33,51403.0
2019-05-17 12:00:00,106.32,106.71,106.11,106.11,23849.0,106.32,106.71,106.11,106.11,23849.0
2019-05-17 12:30:00,106.18,106.54,106.12,106.51,18010.0,106.18,106.54,106.12,106.51,18010.0
2019-05-17 13:00:00,106.47,106.9,106.47,106.75,25593.0,106.47,106.9,106.47,106.75,25593.0
2019-05-17 13:30:00,106.78,106.81,106.57,106.68,32077.0,106.78,106.81,106.57,106.68,32077.0
2019-05-17 14:00:00,106.75,106.83,106.35,106.49,33066.0,106.75,106.83,106.35,106.49,33066.0
2019-05-17 14:30:00,106.47,106.66,106.3,106.52,25167.0,106.47,106.66,106.3,106.52,25167.0
2019-05-17 15:00:00,106.52,106.55,105.65,106.13,30171.0,106.52,106.55,105.65,106.13,30171.0
2019-05-17 15:30:00,106.14,106.35,105.89,106.22,54189.0,106.14,106.35,105.89,106.22,54189.0
2019-05-20 09:30:00,105.07,105.07,104.25,104.66,14814.0,105.07,105.07,104.25,104.66,14814.0
2019-05-20 10:00:00,104.66,105.14,103.99,105.01,28846.0,104.66,105.14,103.99,105.01,28846.0
2019-05-20 10:30:00,105.06,105.55,104.79,105.2,24555.0,105.06,105.55,104.79,105.2,24555.0
2019-05-20 11:00:00,105.26,105.61,105.17,105.37,12307.0,105.26,105.61,105.17,105.37,12307.0
2019-05-20 11:30:00,105.45,105.69,105.13,105.38,10292.0,105.45,105.69,105.13,105.38,10292.0
2019-05-20 12:00:00,105.48,106.04,105.48,105.72,9008.0,105.48,106.04,105.48,105.72,9008.0
2019-05-20 12:30:00,105.71,105.92,105.34,105.34,31515.0,105.71,105.92,105.34,105.34,31515.0
2019-05-20 13:00:00,105.38,105.83,105.37,105.77,8508.0,105.38,105.83,105.37,105.77,8508.0
2019-05-20 13:30:00,105.8,105.84,105.56,105.59,6589.0,105.8,105.84,105.56,105.59,6589.0
2019-05-20 14:00:00,105.59,105.71,105.47,105.51,12084.0,105.59,105.71,105.47,105.51,12084.0
2019-05-20 14:30:00,105.57,105.62,104.97,105.17,10055.0,105.57,105.62,104.97,105.17,10055.0
2019-05-20 15:00:00,105.18,105.23,104.78,105.1,15811.0,105.18,105.23,104.78,105.1,15811.0
2019-05-20 15:30:00,105.08,105.29,104.82,104.97,55812.0,105.08,105.29,104.82,104.97,55812.0
2019-05-21 09:30:00,106.28,106.86,105.66,105.66,35992.0,106.28,106.86,105.66,105.66,35992.0
2019-05-21 10:00:00,105.59,106.03,105.29,105.52,12704.0,105.59,106.03,105.29,105.52,12704.0
2019-05-21 10:30:00,105.45,105.63,105.26,105.3,31610.0,105.45,105.63,105.26,105.3,31610.0
2019-05-21 11:00:00,105.34,105.4,105.13,105.38,47643.0,105.34,105.4,105.13,105.38,47643.0
2019-05-21 11:30:00,105.38,106.02,105.34,105.65,24532.0,105.38,106.02,105.34,105.65,24532.0
2019-05-21 12:00:00,105.73,106.2,105.67,106.01,78979.0,105.73,106.2,105.67,106.01,78979.0
2019-05-21 12:30:00,105.95,106.0,105.56,105.62,27749.0,105.95,106.0,105.56,105.62,27749.0
2019-05-21 13:00:00,105.71,105.79,105.53,105.67,10304.0,105.71,105.79,105.53,105.67,10304.0
2019-05-21 13:30:00,105.77,105.84,105.72,105.76,4444.0,105.77,105.84,105.72,105.76,4444.0
2019-05-21 14:00:00,105.81,105.93,105.72,105.8,7415.0,105.81,105.93,105.72,105.8,7415.0
2019-05-21 14:30:00,105.82,105.95,105.74,105.82,5530.0,105.82,105.95,105.74,105.82,5530.0
2019-05-21 15:00:00,105.88,106.06,105.85,105.97,23196.0,105.88,106.06,105.85,105.97,23196.0
2019-05-21 15:30:00,105.97,106.07,105.83,105.92,77055.0,105.97,106.07,105.83,105.92,77055.0
2019-05-22 09:30:00,105.43,107.22,105.43,106.93,26239.0,105.43,107.22,105.43,106.93,26239.0
2019-05-22 10:00:00,106.68,107.15,106.34,107.04,15015.0,106.68,107.15,106.34,107.04,15015.0
2019-05-22 10:30:00,107.04,107.44,106.86,107.13,15309.0,107.04,107.44,106.86,107.13,15309.0
2019-05-22 11:00:00,107.05,107.58,106.91,107.43,33819.0,107.05,107.58,106.91,107.43,33819.0
2019-05-22 11:30:00,107.49,107.56,107.15,107.56,11500.0,107.49,107.56,107.15,107.56,11500.0
2019-05-22 12:00:00,107.48,107.72,107.44,107.63,10788.0,107.48,107.72,107.44,107.63,10788.0
2019-05-22 12:30:00,107.57,107.88,107.51,107.84,10340.0,107.57,107.88,107.51,107.84,10340.0
2019-05-22 13:00:00,107.79,107.85,107.54,107.76,14789.0,107.79,107.85,107.54,107.76,14789.0
2019-05-22 13:30:00,107.76,107.95,107.52,107.84,7162.0,107.76,107.95,107.52,107.84,7162.0
2019-05-22 14:00:00,107.9,107.9,107.58,107.58,7620.0,107.9,107.9,107.58,107.58,7620.0
2019-05-22 14:30:00,107.65,107.83,107.61,107.7,8391.0,107.65,107.83,107.61,107.7,8391.0
2019-05-22 15:00:00,107.7,108.12,107.64,108.0,43873.0,107.7,108.12,107.64,108.0,43873.0
2019-05-22 15:30:00,108.01,108.03,107.66,107.68,51151.0,108.01,108.03,107.66,107.68,51151.0
2019-05-23 09:30:00,106.52,107.0,105.06,105.13,9129.0,106.52,107.0,105.06,105.13,9129.0
2019-05-23 10:00:00,105.33,105.58,104.33,104.75,27215.0,105.33,105.58,104.33,104.75,27215.0
2019-05-23 10:30:00,104.84,105.5,104.79,105.02,10297.0,104.84,105.5,104.79,105.02,10297.0
2019-05-23 11:00:00,105.07,105.17,104.69,105.17,7613.0,105.07,105.17,104.69,105.17,7613.0
2019-05-23 11:30:00,105.14,105.14,104.86,104.91,12448.0,105.14,105.14,104.86,104.91,12448.0
2019-05-23 12:00:00,104.91,105.18,104.64,104.93,8709.0,104.91,105.18,104.64,104.93,8709.0
2019-05-23 12:30:00,104.93,104.97,104.67,104.67,13811.0,104.93,104.97,104.67,104.67,13811.0
2019-05-23 13:00:00,104.75,105.41,104.71,105.36,5478.0,104.75,105.41,104.71,105.36,5478.0
2019-05-23 13:30:00,105.32,105.36,104.63,104.78,25475.0,105.32,105.36,104.63,104.78,25475.0
2019-05-23 14:00:00,104.85,104.92,104.57,104.64,8702.0,104.85,104.92,104.57,104.64,8702.0
2019-05-23 14:30:00,104.61,104.65,104.12,104.21,10763.0,104.61,104.65,104.12,104.21,10763.0
2019-05-23 15:00:00,104.31,104.95,104.11,104.8,21143.0,104.31,104.95,104.11,104.8,21143.0
2019-05-23 15:30:00,104.7,105.47,104.7,105.2,87619.0,104.7,105.47,104.7,105.2,87619.0
2019-05-24 09:30:00,105.19,107.78,105.07,106.62,63209.0,105.19,107.78,105.07,106.62,63209.0
2019-05-24 10:00:00,106.75,107.04,106.28,106.4,13576.0,106.75,107.04,106.28,106.4,13576.0
2019-05-24 10:30:00,106.4,106.64,105.48,105.79,17842.0,106.4,106.64,105.48,105.79,17842.0
2019-05-24 11:00:00,105.8,105.86,105.49,105.53,8601.0,105.8,105.86,105.49,105.53,8601.0
2019-05-24 11:30:00,105.58,106.03,105.56,105.75,5690.0,105.58,106.03,105.56,105.75,5690.0
2019-05-24 12:00:00,105.75,106.28,105.75,106.24,5700.0,105.75,106.28,105.75,106.24,5700.0
2019-05-24 12:30:00,106.15,106.22,105.99,106.15,9932.0,106.15,106.22,105.99,106.15,9932.0
2019-05-24 13:00:00,106.15,106.15,105.96,106.06,7140.0,106.15,106.15,105.96,106.06,7140.0
2019-05-24 13:30:00,106.06,106.32,106.0,106.18,8200.0,106.06,106.32,106.0,106.18,8200.0
2019-05-24 14:00:00,106.24,106.4,106.1,106.32,7600.0,106.24,106.4,106.1,106.32,7600.0
2019-05-24 14:30:00,106.38,106.41,106.23,106.33,8960.0,106.38,106.41,106.23,106.33,8960.0
2019-05-24 15:00:00,106.31,106.42,106.05,106.27,21696.0,106.31,106.42,106.05,106.27,21696.0
2019-05-24 15:30:00,106.23,106.23,105.72,105.74,43187.0,106.23,106.23,105.72,105.74,43187.0
2019-05-28 09:30:00,105.9,107.6,105.09,107.34,47395.0,105.9,107.6,105.09,107.34,47395.0
2019-05-28 10:00:00,107.32,107.59,106.98,107.07,11623.0,107.32,107.59,106.98,107.07,11623.0
2019-05-28 10:30:00,107.1,107.1,106.61,106.65,9895.0,107.1,107.1,106.61,106.65,9895.0
2019-05-28 11:00:00,106.66,106.99,106.51,106.66,14203.0,106.66,106.99,106.51,106.66,14203.0
2019-05-28 11:30:00,106.66,106.79,106.34,106.47,14858.0,106.66,106.79,106.34,106.47,14858.0
2019-05-28 12:00:00,106.58,106.78,106.49,106.7,33941.0,106.58,106.78,106.49,106.7,33941.0
2019-05-28 12:30:00,106.71,107.0,106.57,106.76,28768.0,106.71,107.0,106.57,106.76,28768.0
2019-05-28 13:00:00,106.76,106.76,106.46,106.46,5612.0,106.76,106.76,106.46,106.46,5612.0
2019-05-28 13:30:00,106.46,106.72,106.46,106.66,6933.0,106.46,106.72,106.46,106.66,6933.0
2019-05-28 14:00:00,106.64,106.66,106.44,106.44,4600.0,106.64,106.66,106.44,106.44,4600.0
2019-05-28 14:30:00,106.47,106.47,105.92,106.12,6972.0,106.47,106.47,105.92,106.12,6972.0
2019-05-28 15:00:00,106.15,106.15,105.63,105.67,19321.0,106.15,106.15,105.63,105.67,19321.0
2019-05-28 15:30:00,105.68,105.99,105.59,105.91,72421.0,105.68,105.99,105.59,105.91,72421.0
2019-05-29 09:30:00,104.81,105.73,103.92,104.95,76284.0,104.81,105.73,103.92,104.95,76284.0
2019-05-29 10:00:00,105.04,105.38,104.65,104.83,17299.0,105.04,105.38,104.65,104.83,17299.0
2019-05-29 10:30:00,105.0,105.01,104.2,104.34,15368.0,105.0,105.01,104.2,104.34,15368.0
2019-05-29 11:00:00,104.3,104.88,104.26,104.53,15497.0,104.3,104.88,104.26,104.53,15497.0
2019-05-29 11:30:00,104.53,104.7,103.57,103.6,13336.0,104.53,104.7,103.57,103.6,13336.0
2019-05-29 12:00:00,103.63,104.06,103.57,103.94,21873.0,103.63,104.06,103.57,103.94,21873.0
2019-05-29 12:30:00,104.01,104.05,103.6,103.63,12546.0,104.01,104.05,103.6,103.63,12546.0
2019-05-29 13:00:00,103.68,104.07,103.53,103.97,17164.0,103.68,104.07,103.53,103.97,17164.0
2019-05-29 13:30:00,103.98,104.13,103.45,104.01,151116.0,103.98,104.13,103.45,104.01,151116.0
2019-05-29 14:00:00,103.91,104.01,103.59,103.86,18392.0,103.91,104.01,103.59,103.86,18392.0
2019-05-29 14:30:00,103.82,103.86,102.98,103.14,12201.0,103.82,103.86,102.98,103.14,12201.0
2019-05-29 15:00:00,103.11,103.11,102.61,102.68,22220.0,103.11,103.11,102.61,102.68,22220.0
2019-05-29 15:30:00,102.69,103.11,102.6,102.75,56271.0,102.69,103.11,102.6,102.75,56271.0
2019-05-30 09:30:00,103.01,103.92,102.81,103.03,67343.0,103.01,103.92,102.81,103.03,67343.0
2019-05-30 10:00:00,103.1,103.53,102.87,103.25,140524.0,103.1,103.53,102.87,103.25,140524.0
2019-05-30 10:30:00,103.27,103.58,103.0,103.19,100275.0,103.27,103.58,103.0,103.19,100275.0
2019-05-30 11:00:00,103.15,103.58,103.14,103.42,32927.0,103.15,103.58,103.14,103.42,32927.0
2019-05-30 11:30:00,103.5,103.5,103.22,103.31,13583.0,103.5,103.5,103.22,103.31,13583.0
2019-05-30 12:00:00,103.37,103.37,103.06,103.09,11652.0,103.37,103.37,103.06,103.09,11652.0
2019-05-30 12:30:00,103.01,103.46,102.99,103.19,11581.0,103.01,103.46,102.99,103.19,11581.0
2019-05-30 13:00:00,103.16,103.17,102.59,102.61,18058.0,103.16,103.17,102.59,102.61,18058.0
2019-05-30 13:30:00,102.6,102.6,101.94,102.26,40154.0,102.6,102.6,101.94,102.26,40154.0
2019-05-30 14:00:00,102.22,102.66,102.22,102.35,34597.0,102.22,102.66,102.22,102.35,34597.0
2019-05-30 14:30:00,102.34,102.42,101.98,102.38,29536.0,102.34,102.42,101.98,102.38,29536.0
2019-05-30 15:00:00,102.37,102.44,102.15,102.27,74873.0,102.37,102.44,102.15,102.27,74873.0
2019-05-30 15:30:00,102.28,103.0,102.28,102.98,114813.0,102.28,103.0,102.28,102.98,114813.0
2019-05-31 09:30:00,101.37,101.98,100.91,101.25,104252.0,101.37,101.98,100.91,101.25,104252.0
2019-05-31 10:00:00,101.35,101.68,100.71,100.89,29972.0,101.35,101.68,100.71,100.89,29972.0
2019-05-31 10:30:00,100.9,101.55,100.81,101.41,30070.0,100.9,101.55,100.81,101.41,30070.0
2019-05-31 11:00:00,101.37,101.82,101.35,101.68,45494.0,101.37,101.82,101.35,101.68,45494.0
2019-05-31 11:30:00,101.69,101.95,101.42,101.66,25487.0,101.69,101.95,101.42,101.66,25487.0
2019-05-31 12:00:00,101.78,101.78,101.25,101.43,16561.0,101.78,101.78,101.25,101.43,16561.0
2019-05-31 12:30:00,101.38,101.71,101.33,101.58,24110.0,101.38,101.71,101.33,101.58,24110.0
2019-05-31 13:00:00,101.49,101.86,101.48,101.76,19249.0,101.49,101.86,101.48,101.76,19249.0
2019-05-31 13:30:00,101.75,101.75,101.29,101.34,46612.0,101.75,101.75,101.29,101.34,46612.0
2019-05-31 14:00:00,101.36,101.36,100.79,101.0,40294.0,101.36,101.36,100.79,101.0,40294.0
2019-05-31 14:30:00,100.97,101.35,100.81,100.83,38138.0,100.97,101.35,100.81,100.83,38138.0
2019-05-31 15:00:00,100.78,101.02,100.35,100.54,55178.0,100.78,101.02,100.35,100.54,55178.0
2019-05-31 15:30:00,100.53,100.63,100.28,100.5,176321.0,100.53,100.63,100.28,100.5,176321.0
2019-06-03 09:30:00,100.64,100.71,97.67,97.67,144464.0,100.64,100.71,97.67,97.67,144464.0
2019-06-03 10:00:00,97.68,98.05,96.99,97.87,72569.0,97.68,98.05,96.99,97.87,72569.0
2019-06-03 10:30:00,97.75,97.87,97.26,97.54,46320.0,97.75,97.87,97.26,97.54,46320.0
2019-06-03 11:00:00,97.51,98.12,97.48,97.77,25422.0,97.51,98.12,97.48,97.77,25422.0
2019-06-03 11:30:00,97.83,97.9,97.19,97.24,24926.0,97.83,97.9,97.19,97.24,24926.0
2019-06-03 12:00:00,97.24,97.28,96.03,96.06,27214.0,97.24,97.28,96.03,96.06,27214.0
2019-06-03 12:30:00,96.11,96.55,95.78,96.54,52220.0,96.11,96.55,95.78,96.54,52220.0
2019-06-03 13:00:00,96.53,96.87,96.27,96.51,39354.0,96.53,96.87,96.27,96.51,39354.0
2019-06-03 13:30:00,96.59,96.75,96.07,96.68,37633.0,96.59,96.75,96.07,96.68,37633.0
2019-06-03 14:00:00,96.67,96.98,96.52,96.87,38799.0,96.67,96.98,96.52,96.87,38799.0
2019-06-03 14:30:00,96.95,97.0,95.99,96.1,35309.0,96.95,97.0,95.99,96.1,35309.0
2019-06-03 15:00:00,96.17,96.26,95.38,96.16,120617.0,96.17,96.26,95.38,96.16,120617.0
2019-06-03 15:30:00,96.16,97.08,95.97,96.86,274433.0,96.16,97.08,95.97,96.86,274433.0
2019-06-04 09:30:00,97.57,98.19,96.43,96.81,81256.0,97.57,98.19,96.43,96.81,81256.0
2019-06-04 10:00:00,96.81,96.91,95.98,96.73,63878.0,96.81,96.91,95.98,96.73,63878.0
2019-06-04 10:30:00,96.85,96.87,96.21,96.52,57824.0,96.85,96.87,96.21,96.52,57824.0
2019-06-04 11:00:00,96.59,97.1,96.41,97.08,125588.0,96.59,97.1,96.41,97.08,125588.0
2019-06-04 11:30:00,97.08,97.44,96.79,96.88,64122.0,97.08,97.44,96.79,96.88,64122.0
2019-06-04 12:00:00,96.88,97.06,96.62,96.7,56930.0,96.88,97.06,96.62,96.7,56930.0
2019-06-04 12:30:00,96.71,97.04,96.31,96.84,91512.0,96.71,97.04,96.31,96.84,91512.0
2019-06-04 13:00:00,96.84,97.21,96.73,97.14,85905.0,96.84,97.21,96.73,97.14,85905.0
2019-06-04 13:30:00,97.11,97.39,97.0,97.15,105799.0,97.11,97.39,97.0,97.15,105799.0
2019-06-04 14:00:00,97.2,97.58,97.12,97.19,36721.0,97.2,97.58,97.12,97.19,36721.0
2019-06-04 14:30:00,97.19,97.38,96.88,97.31,50048.0,97.19,97.38,96.88,97.31,50048.0
2019-06-04 15:00:00,97.34,97.74,97.04,97.36,102235.0,97.34,97.74,97.04,97.36,102235.0
2019-06-04 15:30:00,97.36,98.16,97.18,98.09,189760.0,97.36,98.16,97.18,98.09,189760.0
2019-06-05 09:30:00,94.5,94.5,90.2,92.68,730379.0,94.5,94.5,90.2,92.68,730379.0
2019-06-05 10:00:00,92.68,92.75,90.26,91.87,299937.0,92.68,92.75,90.26,91.87,299937.0
2019-06-05 10:30:00,91.74,92.37,91.35,92.03,350674.0,91.74,92.37,91.35,92.03,350674.0
2019-06-05 11:00:00,92.03,92.35,91.62,92.03,185344.0,92.03,92.35,91.62,92.03,185344.0
2019-06-05 11:30:00,92.03,92.57,91.89,92.39,193168.0,92.03,92.57,91.89,92.39,193168.0
2019-06-05 12:00:00,92.36,94.05,92.36,94.02,127689.0,92.36,94.05,92.36,94.02,127689.0
2019-06-05 12:30:00,93.98,94.05,93.31,93.79,159748.0,93.98,94.05,93.31,93.79,159748.0
2019-06-05 13:00:00,93.79,94.96,93.61,94.05,142826.0,93.79,94.96,93.61,94.05,142826.0
2019-06-05 13:30:00,94.06,94.39,93.78,94.16,107036.0,94.06,94.39,93.78,94.16,107036.0
2019-06-05 14:00:00,94.08,94.25,93.94,94.05,85185.0,94.08,94.25,93.94,94.05,85185.0
2019-06-05 14:30:00,94.03,94.36,93.95,94.13,76054.0,94.03,94.36,93.95,94.13,76054.0
2019-06-05 15:00:00,94.15,94.25,93.81,94.12,186505.0,94.15,94.25,93.81,94.12,186505.0
2019-06-05 15:30:00,94.07,95.32,94.0,95.16,417728.0,94.07,95.32,94.0,95.16,417728.0
2019-06-06 09:30:00,95.15,95.27,94.22,94.91,68208.0,95.15,95.27,94.22,94.91,68208.0
2019-06-06 10:00:00,94.84,95.1,94.38,94.73,41487.0,94.84,95.1,94.38,94.73,41487.0
2019-06-06 10:30:00,94.86,95.39,94.62,95.32,47570.0,94.86,95.39,94.62,95.32,47570.0
2019-06-06 11:00:00,95.31,96.25,95.19,96.14,43183.0,95.31,96.25,95.19,96.14,43183.0
2019-06-06 11:30:00,96.1,96.46,95.98,96.25,44559.0,96.1,96.46,95.98,96.25,44559.0
2019-06-06 12:00:00,96.25,96.25,95.46,95.61,93712.0,96.25,96.25,95.46,95.61,93712.0
2019-06-06 12:30:00,95.53,96.18,95.52,95.79,47391.0,95.53,96.18,95.52,95.79,47391.0
2019-06-06 13:00:00,95.73,96.08,95.68,96.08,131510.0,95.73,96.08,95.68,96.08,131510.0
2019-06-06 13:30:00,96.05,96.43,96.02,96.25,15514.0,96.05,96.43,96.02,96.25,15514.0
2019-06-06 14:00:00,96.25,96.46,96.13,96.22,19318.0,96.25,96.46,96.13,96.22,19318.0
2019-06-06 14:30:00,96.18,96.49,96.08,96.26,32364.0,96.18,96.49,96.08,96.26,32364.0
2019-06-06 15:00:00,96.25,96.66,96.16,96.5,70934.0,96.25,96.66,96.16,96.5,70934.0
2019-06-06 15:30:00,96.51,96.86,96.15,96.24,149735.0,96.51,96.86,96.15,96.24,149735.0
2019-06-07 09:30:00,96.6,97.5,95.81,96.18,28347.0,96.6,97.5,95.81,96.18,28347.0
2019-06-07 10:00:00,96.18,96.84,96.13,96.68,31952.0,96.18,96.84,96.13,96.68,31952.0
2019-06-07 10:30:00,96.62,97.06,96.44,96.78,100674.0,96.62,97.06,96.44,96.78,100674.0
2019-06-07 11:00:00,96.87,97.03,95.86,95.99,71746.0,96.87,97.03,95.86,95.99,71746.0
2019-06-07 11:30:00,95.99,97.05,95.99,97.0,72684.0,95.99,97.05,95.99,97.0,72684.0
2019-06-07 12:00:00,96.95,97.09,96.84,96.97,80715.0,96.95,97.09,96.84,96.97,80715.0
2019-06-07 12:30:00,96.96,97.1,96.91,97.06,19823.0,96.96,97.1,96.91,97.06,19823.0
2019-06-07 13:00:00,97.06,97.1,96.91,96.96,15351.0,97.06,97.1,96.91,96.96,15351.0
2019-06-07 13:30:00,96.98,97.57,96.92,97.07,72670.0,96.98,97.57,96.92,97.07,72670.0
2019-06-07 14:00:00,97.04,97.17,96.96,97.14,15647.0,97.04,97.17,96.96,97.14,15647.0
2019-06-07 14:30:00,97.1,97.11,96.86,97.0,80287.0,97.1,97.11,96.86,97.0,80287.0
2019-06-07 15:00:00,97.0,97.15,96.94,97.15,46256.0,97.0,97.15,96.94,97.15,46256.0
2019-06-07 15:30:00,97.12,97.38,97.01,97.02,72422.0,97.12,97.38,97.01,97.02,72422.0
2019-06-10 09:30:00,98.64,99.28,97.61,99.25,140278.0,98.64,99.28,97.61,99.25,140278.0
2019-06-10 10:00:00,99.13,99.95,98.95,99.17,25888.0,99.13,99.95,98.95,99.17,25888.0
2019-06-10 10:30:00,99.28,99.38,98.99,99.01,29033.0,99.28,99.38,98.99,99.01,29033.0
2019-06-10 11:00:00,99.08,99.19,99.0,99.0,23249.0,99.08,99.19,99.0,99.0,23249.0
2019-06-10 11:30:00,99.01,99.17,98.96,99.05,32406.0,99.01,99.17,98.96,99.05,32406.0
2019-06-10 12:00:00,99.04,99.04,98.14,98.15,99863.0,99.04,99.04,98.14,98.15,99863.0
2019-06-10 12:30:00,98.26,98.26,97.8,97.9,11192.0,98.26,98.26,97.8,97.9,11192.0
2019-06-10 13:00:00,98.0,98.65,97.93,98.62,83741.0,98.0,98.65,97.93,98.62,83741.0
2019-06-10 13:30:00,98.59,98.65,98.47,98.55,55893.0,98.59,98.65,98.47,98.55,55893.0
2019-06-10 14:00:00,98.51,98.55,97.82,98.02,43310.0,98.51,98.55,97.82,98.02,43310.0
2019-06-10 14:30:00,98.0,98.11,97.89,97.99,44583.0,98.0,98.11,97.89,97.99,44583.0
2019-06-10 15:00:00,97.99,98.55,97.95,98.23,129225.0,97.99,98.55,97.95,98.23,129225.0
2019-06-10 15:30:00,98.22,98.37,97.9,98.24,51669.0,98.22,98.37,97.9,98.24,51669.0
2019-06-11 09:30:00,98.75,99.27,98.1,98.57,36866.0,98.75,99.27,98.1,98.57,36866.0
2019-06-11 10:00:00,98.58,98.69,98.08,98.32,166955.0,98.58,98.69,98.08,98.32,166955.0
2019-06-11 10:30:00,98.33,98.42,97.72,97.77,114033.0,98.33,98.42,97.72,97.77,114033.0
2019-06-11 11:00:00,97.81,97.81,96.99,97.02,112161.0,97.81,97.81,96.99,97.02,112161.0
2019-06-11 11:30:00,97.02,97.11,96.62,96.87,27675.0,97.02,97.11,96.62,96.87,27675.0
2019-06-11 12:00:00,96.75,97.08,96.15,96.63,71386.0,96.75,97.08,96.15,96.63,71386.0
2019-06-11 12:30:00,96.56,96.86,96.52,96.75,35100.0,96.56,96.86,96.52,96.75,35100.0
2019-06-11 13:00:00,96.74,97.17,96.59,96.71,61655.0,96.74,97.17,96.59,96.71,61655.0
2019-06-11 13:30:00,96.69,97.16,96.55,97.06,19277.0,96.69,97.16,96.55,97.06,19277.0
2019-06-11 14:00:00,97.1,97.32,97.02,97.15,10768.0,97.1,97.32,97.02,97.15,10768.0
2019-06-11 14:30:00,97.12,97.12,96.7,96.7,15368.0,97.12,97.12,96.7,96.7,15368.0
2019-06-11 15:00:00,96.67,97.12,96.52,96.97,20774.0,96.67,97.12,96.52,96.97,20774.0
2019-06-11 15:30:00,96.99,97.21,96.84,97.02,50483.0,96.99,97.21,96.84,97.02,50483.0
2019-06-12 09:30:00,97.1,97.4,96.04,97.02,11585.0,97.1,97.4,96.04,97.02,11585.0
2019-06-12 10:00:00,97.02,97.28,96.35,96.36,35004.0,97.02,97.28,96.35,96.36,35004.0
2019-06-12 10:30:00,96.62,97.15,96.35,96.35,9406.0,96.62,97.15,96.35,96.35,9406.0
2019-06-12 11:00:00,96.46,96.72,96.02,96.13,15236.0,96.46,96.72,96.02,96.13,15236.0
2019-06-12 11:30:00,96.14,96.79,96.14,96.67,18830.0,96.14,96.79,96.14,96.67,18830.0
2019-06-12 12:00:00,96.73,97.11,96.66,97.1,8390.0,96.73,97.11,96.66,97.1,8390.0
2019-06-12 12:30:00,97.03,97.21,96.84,97.09,6962.0,97.03,97.21,96.84,97.09,6962.0
2019-06-12 13:00:00,97.07,97.15,96.98,97.06,9512.0,97.07,97.15,96.98,97.06,9512.0
2019-06-12 13:30:00,97.06,97.07,96.8,96.86,8100.0,97.06,97.07,96.8,96.86,8100.0
2019-06-12 14:00:00,96.86,97.21,96.86,97.11,14635.0,96.86,97.21,96.86,97.11,14635.0
2019-06-12 14:30:00,97.11,97.12,96.81,96.97,9085.0,97.11,97.12,96.81,96.97,9085.0
2019-06-12 15:00:00,96.98,97.56,96.91,97.46,19436.0,96.98,97.56,96.91,97.46,19436.0
2019-06-12 15:30:00,97.43,97.85,97.33,97.66,79384.0,97.43,97.85,97.33,97.66,79384.0
2019-06-13 09:30:00,98.1,98.28,97.41,97.8,28108.0,98.1,98.28,97.41,97.8,28108.0
2019-06-13 10:00:00,97.82,98.12,97.59,97.86,21852.0,97.82,98.12,97.59,97.86,21852.0
2019-06-13 10:30:00,97.76,97.99,97.54,97.6,16325.0,97.76,97.99,97.54,97.6,16325.0
2019-06-13 11:00:00,97.7,97.93,97.35,97.69,27568.0,97.7,97.93,97.35,97.69,27568.0
2019-06-13 11:30:00,97.74,97.89,97.32,97.45,10348.0,97.74,97.89,97.32,97.45,10348.0
2019-06-13 12:00:00,97.45,97.65,97.15,97.17,16805.0,97.45,97.65,97.15,97.17,16805.0
2019-06-13 12:30:00,97.22,97.77,97.16,97.77,10052.0,97.22,97.77,97.16,97.77,10052.0
2019-06-13 13:00:00,97.75,97.75,97.62,97.63,6448.0,97.75,97.75,97.62,97.63,6448.0
2019-06-13 13:30:00,97.73,97.83,97.49,97.8,13126.0,97.73,97.83,97.49,97.8,13126.0
2019-06-13 14:00:00,97.76,97.87,97.64,97.76,17070.0,97.76,97.87,97.64,97.76,17070.0
2019-06-13 14:30:00,97.78,97.94,97.65,97.73,21118.0,97.78,97.94,97.65,97.73,21118.0
2019-06-13 15:00:00,97.72,97.82,97.59,97.8,39345.0,97.72,97.82,97.59,97.8,39345.0
2019-06-13 15:30:00,97.8,97.86,97.6,97.83,50296.0,97.8,97.86,97.6,97.83,50296.0
2019-06-14 09:30:00,97.74,97.74,96.83,96.97,24703.0,97.74,97.74,96.83,96.97,24703.0
2019-06-14 10:00:00,97.15,97.61,96.99,97.34,9111.0,97.15,97.61,96.99,97.34,9111.0
2019-06-14 10:30:00,97.29,97.42,96.79,97.2,29691.0,97.29,97.42,96.79,97.2,29691.0
2019-06-14 11:00:00,97.21,97.44,96.79,97.0,23716.0,97.21,97.44,96.79,97.0,23716.0
2019-06-14 11:30:00,97.09,97.25,96.96,97.09,5476.0,97.09,97.25,96.96,97.09,5476.0
2019-06-14 12:00:00,97.1,97.41,97.09,97.35,12461.0,97.1,97.41,97.09,97.35,12461.0
2019-06-14 12:30:00,97.24,97.48,97.17,97.43,4424.0,97.24,97.48,97.17,97.43,4424.0
2019-06-14 13:00:00,97.43,97.5,97.31,97.39,9827.0,97.43,97.5,97.31,97.39,9827.0
2019-06-14 13:30:00,97.33,97.55,97.33,97.5,10375.0,97.33,97.55,97.33,97.5,10375.0
2019-06-14 14:00:00,97.47,97.59,97.47,97.55,11827.0,97.47,97.59,97.47,97.55,11827.0
2019-06-14 14:30:00,97.49,97.69,97.49,97.66,7396.0,97.49,97.69,97.49,97.66,7396.0
2019-06-14 15:00:00,97.68,97.96,97.65,97.74,14523.0,97.68,97.96,97.65,97.74,14523.0
2019-06-14 15:30:00,97.71,97.92,97.66,97.82,74332.0,97.71,97.92,97.66,97.82,74332.0
2019-06-17 09:30:00,98.15,99.15,97.93,98.74,14940.0,98.15,99.15,97.93,98.74,14940.0
2019-06-17 10:00:00,98.66,98.84,98.3,98.31,18516.0,98.66,98.84,98.3,98.31,18516.0
2019-06-17 10:30:00,98.29,98.66,97.95,98.47,22685.0,98.29,98.66,97.95,98.47,22685.0
2019-06-17 11:00:00,98.47,98.77,98.31,98.52,10741.0,98.47,98.77,98.31,98.52,10741.0
2019-06-17 11:30:00,98.5,98.51,98.3,98.45,35970.0,98.5,98.51,98.3,98.45,35970.0
2019-06-17 12:00:00,98.43,98.59,98.24,98.55,12696.0,98.43,98.59,98.24,98.55,12696.0
2019-06-17 12:30:00,98.51,98.85,98.44,98.64,23127.0,98.51,98.85,98.44,98.64,23127.0
2019-06-17 13:00:00,98.69,98.88,98.54,98.76,6646.0,98.69,98.88,98.54,98.76,6646.0
2019-06-17 13:30:00,98.78,99.04,98.72,98.97,10660.0,98.78,99.04,98.72,98.97,10660.0
2019-06-17 14:00:00,98.97,99.09,98.86,98.86,15665.0,98.97,99.09,98.86,98.86,15665.0
2019-06-17 14:30:00,98.86,98.91,98.54,98.54,11032.0,98.86,98.91,98.54,98.54,11032.0
2019-06-17 15:00:00,98.56,98.62,98.31,98.42,56842.0,98.56,98.62,98.31,98.42,56842.0
2019-06-17 15:30:00,98.43,98.91,98.4,98.9,177559.0,98.43,98.91,98.4,98.9,177559.0
2019-06-18 09:30:00,99.84,100.95,99.05,99.63,60459.0,99.84,100.95,99.05,99.63,60459.0
2019-06-18 10:00:00,99.81,100.21,99.51,99.64,8017.0,99.81,100.21,99.51,99.64,8017.0
2019-06-18 10:30:00,99.73,99.79,98.78,99.13,13179.0,99.73,99.79,98.78,99.13,13179.0
2019-06-18 11:00:00,99.08,99.3,98.83,98.91,16212.0,99.08,99.3,98.83,98.91,16212.0
2019-06-18 11:30:00,99.0,99.2,98.82,99.0,12961.0,99.0,99.2,98.82,99.0,12961.0
2019-06-18 12:00:00,99.04,99.13,98.92,99.03,11597.0,99.04,99.13,98.92,99.03,11597.0
2019-06-18 12:30:00,99.1,99.27,98.95,99.17,20149.0,99.1,99.27,98.95,99.17,20149.0
2019-06-18 13:00:00,99.1,99.1,98.81,98.92,21458.0,99.1,99.1,98.81,98.92,21458.0
2019-06-18 13:30:00,98.94,99.0,98.73,98.89,9125.0,98.94,99.0,98.73,98.89,9125.0
2019-06-18 14:00:00,98.94,99.03,98.89,98.9,17995.0,98.94,99.03,98.89,98.9,17995.0
2019-06-18 14:30:00,98.9,98.97,98.4,98.73,116950.0,98.9,98.97,98.4,98.73,116950.0
2019-06-18 15:00:00,98.69,98.89,98.68,98.84,17331.0,98.69,98.89,98.68,98.84,17331.0
2019-06-18 15:30:00,98.84,99.26,98.76,99.25,97509.0,98.84,99.26,98.76,99.25,97509.0
2019-06-19 09:30:00,99.52,100.22,98.9,98.98,24727.0,99.52,100.22,98.9,98.98,24727.0
2019-06-19 10:00:00,98.98,99.53,98.9,99.5,41340.0,98.98,99.53,98.9,99.5,41340.0
2019-06-19 10:30:00,99.44,99.68,99.28,99.5,51217.0,99.44,99.68,99.28,99.5,51217.0
2019-06-19 11:00:00,99.5,99.92,99.48,99.76,12376.0,99.5,99.92,99.48,99.76,12376.0
2019-06-19 11:30:00,99.84,99.84,99.35,99.7,110142.0,99.84,99.84,99.35,99.7,110142.0
2019-06-19 12:00:00,99.7,99.81,99.6,99.7,15487.0,99.7,99.81,99.6,99.7,15487.0
2019-06-19 12:30:00,99.72,99.72,99.43,99.49,17140.0,99.72,99.72,99.43,99.49,17140.0
2019-06-19 13:00:00,99.45,99.56,99.39,99.49,31800.0,99.45,99.56,99.39,99.49,31800.0
2019-06-19 13:30:00,99.49,99.82,99.43,99.5,18125.0,99.49,99.82,99.43,99.5,18125.0
2019-06-19 14:00:00,99.6,100.0,99.37,99.63,28930.0,99.6,100.0,99.37,99.63,28930.0
2019-06-19 14:30:00,99.72,99.77,99.42,99.64,6218.0,99.72,99.77,99.42,99.64,6218.0
2019-06-19 15:00:00,99.74,100.36,99.74,100.2,13033.0,99.74,100.36,99.74,100.2,13033.0
2019-06-19 15:30:00,100.22,100.73,100.22,100.61,52845.0,100.22,100.73,100.22,100.61,52845.0
2019-06-20 09:30:00,101.33,101.65,100.32,101.43,96019.0,101.33,101.65,100.32,101.43,96019.0
2019-06-20 10:00:00,101.41,101.56,100.9,101.27,43933.0,101.41,101.56,100.9,101.27,43933.0
2019-06-20 10:30:00,101.42,101.42,100.5,100.5,31671.0,101.42,101.42,100.5,100.5,31671.0
2019-06-20 11:00:00,100.43,100.56,99.67,99.68,12223.0,100.43,100.56,99.67,99.68,12223.0
2019-06-20 11:30:00,99.8,100.09,99.68,99.97,12157.0,99.8,100.09,99.68,99.97,12157.0
2019-06-20 12:00:00,100.07,100.18,99.03,99.15,12119.0,100.07,100.18,99.03,99.15,12119.0
2019-06-20 12:30:00,99.17,99.66,98.82,99.43,61587.0,99.17,99.66,98.82,99.43,61587.0
2019-06-20 13:00:00,99.49,100.21,99.38,100.06,17957.0,99.49,100.21,99.38,100.06,17957.0
2019-06-20 13:30:00,100.05,100.05,99.74,99.74,8042.0,100.05,100.05,99.74,99.74,8042.0
2019-06-20 14:00:00,99.75,100.11,99.67,100.0,12221.0,99.75,100.11,99.67,100.0,12221.0
2019-06-20 14:30:00,100.08,100.29,99.97,100.14,9152.0,100.08,100.29,99.97,100.14,9152.0
2019-06-20 15:00:00,100.14,100.38,99.92,100.32,9369.0,100.14,100.38,99.92,100.32,9369.0
2019-06-20 15:30:00,100.35,100.35,99.93,100.25,101262.0,100.35,100.35,99.93,100.25,101262.0
2019-06-21 09:30:00,100.13,100.13,98.98,99.72,16974.0,100.13,100.13,98.98,99.72,16974.0
2019-06-21 10:00:00,99.46,99.6,99.23,99.45,10631.0,99.46,99.6,99.23,99.45,10631.0
2019-06-21 10:30:00,99.47,100.42,99.45,99.97,20020.0,99.47,100.42,99.45,99.97,20020.0
2019-06-21 11:00:00,99.96,100.51,99.92,100.37,28101.0,99.96,100.51,99.92,100.37,28101.0
2019-06-21 11:30:00,100.38,100.61,100.25,100.37,40761.0,100.38,100.61,100.25,100.37,40761.0
2019-06-21 12:00:00,100.4,100.6,100.25,100.31,34620.0,100.4,100.6,100.25,100.31,34620.0
2019-06-21 12:30:00,100.34,100.57,100.34,100.44,9506.0,100.34,100.57,100.34,100.44,9506.0
2019-06-21 13:00:00,100.55,100.78,100.29,100.32,8720.0,100.55,100.78,100.29,100.32,8720.0
2019-06-21 13:30:00,100.38,100.64,100.3,100.55,15188.0,100.38,100.64,100.3,100.55,15188.0
2019-06-21 14:00:00,100.63,100.7,100.39,100.5,17451.0,100.63,100.7,100.39,100.5,17451.0
2019-06-21 14:30:00,100.49,100.6,100.46,100.54,12112.0,100.49,100.6,100.46,100.54,12112.0
2019-06-21 15:00:00,100.51,100.6,100.41,100.45,14069.0,100.51,100.6,100.41,100.45,14069.0
2019-06-21 15:30:00,100.49,100.8,100.42,100.79,93035.0,100.49,100.8,100.42,100.79,93035.0
2019-06-24 09:30:00,100.66,100.96,99.62,100.0,24401.0,100.66,100.96,99.62,100.0,24401.0
2019-06-24 10:00:00,100.01,100.5,99.93,100.34,21446.0,100.01,100.5,99.93,100.34,21446.0
2019-06-24 10:30:00,100.41,100.59,100.12,100.25,18140.0,100.41,100.59,100.12,100.25,18140.0
2019-06-24 11:00:00,100.3,100.69,100.25,100.65,17786.0,100.3,100.69,100.25,100.65,17786.0
2019-06-24 11:30:00,100.68,100.81,100.45,100.58,16935.0,100.68,100.81,100.45,100.58,16935.0
2019-06-24 12:00:00,100.58,100.63,100.42,100.59,17938.0,100.58,100.63,100.42,100.59,17938.0
2019-06-24 12:30:00,100.59,100.73,100.21,100.34,19795.0,100.59,100.73,100.21,100.34,19795.0
2019-06-24 13:00:00,100.31,100.41,100.02,100.16,20723.0,100.31,100.41,100.02,100.16,20723.0
2019-06-24 13:30:00,100.21,100.3,100.1,100.25,15324.0,100.21,100.3,100.1,100.25,15324.0
2019-06-24 14:00:00,100.24,100.53,100.22,100.52,23241.0,100.24,100.53,100.22,100.52,23241.0
2019-06-24 14:30:00,100.5,100.58,100.24,100.26,34974.0,100.5,100.58,100.24,100.26,34974.0
2019-06-24 15:00:00,100.27,100.28,99.83,100.12,18841.0,100.27,100.28,99.83,100.12,18841.0
2019-06-24 15:30:00,100.15,100.62,100.02,100.6,137652.0,100.15,100.62,100.02,100.6,137652.0
2019-06-25 09:30:00,100.63,100.99,100.08,100.84,17857.0,100.63,100.99,100.08,100.84,17857.0
2019-06-25 10:00:00,100.74,100.81,99.88,99.88,60723.0,100.74,100.81,99.88,99.88,60723.0
2019-06-25 10:30:00,99.8,99.81,98.56,98.76,9517.0,99.8,99.81,98.56,98.76,9517.0
2019-06-25 11:00:00,98.75,99.63,98.41,99.15,124631.0,98.75,99.63,98.41,99.15,124631.0
2019-06-25 11:30:00,99.01,99.31,98.73,98.84,23059.0,99.01,99.31,98.73,98.84,23059.0
2019-06-25 12:00:00,98.84,99.37,98.84,99.15,16706.0,98.84,99.37,98.84,99.15,16706.0
2019-06-25 12:30:00,99.15,99.2,98.83,99.07,31392.0,99.15,99.2,98.83,99.07,31392.0
2019-06-25 13:00:00,99.11,99.67,99.03,99.51,42794.0,99.11,99.67,99.03,99.51,42794.0
2019-06-25 13:30:00,99.5,99.61,99.21,99.21,22115.0,99.5,99.61,99.21,99.21,22115.0
2019-06-25 14:00:00,99.24,99.35,98.82,98.97,46142.0,99.24,99.35,98.82,98.97,46142.0
2019-06-25 14:30:00,98.97,99.01,98.55,98.82,51202.0,98.97,99.01,98.55,98.82,51202.0
2019-06-25 15:00:00,98.82,98.91,98.55,98.73,48698.0,98.82,98.91,98.55,98.73,48698.0
2019-06-25 15:30:00,98.71,99.0,98.39,98.75,111736.0,98.71,99.0,98.39,98.75,111736.0
2019-06-26 09:30:00,99.35,99.72,98.4,99.27,21379.0,99.35,99.72,98.4,99.27,21379.0
2019-06-26 10:00:00,99.0,99.15,97.91,98.46,615887.0,99.0,99.15,97.91,98.46,615887.0
2019-06-26 10:30:00,98.4,98.6,98.26,98.48,45996.0,98.4,98.6,98.26,98.48,45996.0
2019-06-26 11:00:00,98.43,98.92,98.35,98.71,42406.0,98.43,98.92,98.35,98.71,42406.0
2019-06-26 11:30:00,98.68,98.9,98.4,98.58,11703.0,98.68,98.9,98.4,98.58,11703.0
2019-06-26 12:00:00,98.59,98.85,98.55,98.67,19419.0,98.59,98.85,98.55,98.67,19419.0
2019-06-26 12:30:00,98.73,99.16,98.69,99.02,25400.0,98.73,99.16,98.69,99.02,25400.0
2019-06-26 13:00:00,99.05,99.27,98.83,99.0,29101.0,99.05,99.27,98.83,99.0,29101.0
2019-06-26 13:30:00,98.96,99.55,98.93,99.53,192454.0,98.96,99.55,98.93,99.53,192454.0
2019-06-26 14:00:00,99.56,99.56,99.15,99.15,153814.0,99.56,99.56,99.15,99.15,153814.0
2019-06-26 14:30:00,99.15,99.38,98.9,98.98,96716.0,99.15,99.38,98.9,98.98,96716.0
2019-06-26 15:00:00,98.98,99.21,98.94,99.02,52311.0,98.98,99.21,98.94,99.02,52311.0
2019-06-26 15:30:00,99.0,99.16,98.93,99.16,155567.0,99.0,99.16,98.93,99.16,155567.0
2019-06-27 09:30:00,99.55,100.42,99.16,100.14,11146.0,99.55,100.42,99.16,100.14,11146.0
2019-06-27 10:00:00,100.14,100.46,99.93,100.25,12222.0,100.14,100.46,99.93,100.25,12222.0
2019-06-27 10:30:00,100.29,101.05,100.29,100.46,7625.0,100.29,101.05,100.29,100.46,7625.0
2019-06-27 11:00:00,100.48,100.48,99.58,99.73,13583.0,100.48,100.48,99.58,99.73,13583.0
2019-06-27 11:30:00,99.73,99.73,99.4,99.55,15596.0,99.73,99.73,99.4,99.55,15596.0
2019-06-27 12:00:00,99.55,99.74,99.47,99.59,9833.0,99.55,99.74,99.47,99.59,9833.0
2019-06-27 12:30:00,99.61,99.83,99.55,99.77,6876.0,99.61,99.83,99.55,99.77,6876.0
2019-06-27 13:00:00,99.77,99.82,99.5,99.66,9333.0,99.77,99.82,99.5,99.66,9333.0
2019-06-27 13:30:00,99.59,99.8,99.58,99.71,8464.0,99.59,99.8,99.58,99.71,8464.0
2019-06-27 14:00:00,99.67,99.89,99.66,99.87,15936.0,99.67,99.89,99.66,99.87,15936.0
2019-06-27 14:30:00,99.87,100.03,99.66,99.9,30156.0,99.87,100.03,99.66,99.9,30156.0
2019-06-27 15:00:00,99.9,99.98,99.79,99.94,30093.0,99.9,99.98,99.79,99.94,30093.0
2019-06-27 15:30:00,99.92,100.22,99.76,100.2,145715.0,99.92,100.22,99.76,100.2,145715.0
2019-06-28 09:30:00,100.18,100.99,99.55,100.09,27231.0,100.18,100.99,99.55,100.09,27231.0
2019-06-28 10:00:00,100.09,100.4,99.94,100.07,15696.0,100.09,100.4,99.94,100.07,15696.0
2019-06-28 10:30:00,100.04,100.58,99.98,100.54,16816.0,100.04,100.58,99.98,100.54,16816.0
2019-06-28 11:00:00,100.48,100.59,100.22,100.49,102396.0,100.48,100.59,100.22,100.49,102396.0
2019-06-28 11:30:00,100.5,100.59,100.43,100.55,24707.0,100.5,100.59,100.43,100.55,24707.0
2019-06-28 12:00:00,100.53,100.82,100.51,100.53,31426.0,100.53,100.82,100.51,100.53,31426.0
2019-06-28 12:30:00,100.56,100.79,100.54,100.66,14603.0,100.56,100.79,100.54,100.66,14603.0
2019-06-28 13:00:00,100.65,100.72,100.29,100.32,18865.0,100.65,100.72,100.29,100.32,18865.0
2019-06-28 13:30:00,100.35,100.43,100.07,100.34,16035.0,100.35,100.43,100.07,100.34,16035.0
2019-06-28 14:00:00,100.34,101.0,100.34,100.97,22695.0,100.34,101.0,100.34,100.97,22695.0
2019-06-28 14:30:00,101.0,101.19,100.87,101.04,12450.0,101.0,101.19,100.87,101.04,12450.0
2019-06-28 15:00:00,101.03,101.19,100.94,101.03,25660.0,101.03,101.19,100.94,101.03,25660.0
2019-06-28 15:30:00,101.06,101.55,100.89,101.35,90589.0,101.06,101.55,100.89,101.35,90589.0
2019-07-01 09:30:00,102.1,102.89,101.61,101.91,25952.0,102.1,102.89,101.61,101.91,25952.0
2019-07-01 10:00:00,101.86,102.3,101.02,101.17,19967.0,101.86,102.3,101.02,101.17,19967.0
2019-07-01 10:30:00,101.04,101.46,100.95,101.09,12074.0,101.04,101.46,100.95,101.09,12074.0
2019-07-01 11:00:00,101.15,101.61,100.98,101.43,5110.0,101.15,101.61,100.98,101.43,5110.0
2019-07-01 11:30:00,101.43,101.74,101.41,101.54,7036.0,101.43,101.74,101.41,101.54,7036.0
2019-07-01 12:00:00,101.57,101.64,101.29,101.45,11083.0,101.57,101.64,101.29,101.45,11083.0
2019-07-01 12:30:00,101.42,101.64,101.22,101.22,6944.0,101.42,101.64,101.22,101.22,6944.0
2019-07-01 13:00:00,101.28,101.5,101.23,101.29,7701.0,101.28,101.5,101.23,101.29,7701.0
2019-07-01 13:30:00,101.2,101.28,100.92,101.11,13606.0,101.2,101.28,100.92,101.11,13606.0
2019-07-01 14:00:00,101.11,101.12,100.75,100.8,12658.0,101.11,101.12,100.75,100.8,12658.0
2019-07-01 14:30:00,100.78,100.85,100.64,100.7,139734.0,100.78,100.85,100.64,100.7,139734.0
2019-07-01 15:00:00,100.7,101.28,100.7,101.18,14379.0,100.7,101.28,100.7,101.18,14379.0
2019-07-01 15:30:00,101.22,101.29,101.01,101.18,41616.0,101.22,101.29,101.01,101.18,41616.0
2019-07-02 09:30:00,101.18,101.72,100.57,100.72,11541.0,101.18,101.72,100.57,100.72,11541.0
2019-07-02 10:00:00,100.84,101.23,100.64,101.17,15144.0,100.84,101.23,100.64,101.17,15144.0
2019-07-02 10:30:00,101.18,101.93,101.14,101.77,27494.0,101.18,101.93,101.14,101.77,27494.0
2019-07-02 11:00:00,101.83,101.92,101.54,101.67,20880.0,101.83,101.92,101.54,101.67,20880.0
2019-07-02 11:30:00,101.75,102.04,101.63,101.69,27753.0,101.75,102.04,101.63,101.69,27753.0
2019-07-02 12:00:00,101.63,101.92,101.51,101.65,11625.0,101.63,101.92,101.51,101.65,11625.0
2019-07-02 12:30:00,101.61,101.67,101.27,101.53,11164.0,101.61,101.67,101.27,101.53,11164.0
2019-07-02 13:00:00,101.57,101.74,101.39,101.7,9547.0,101.57,101.74,101.39,101.7,9547.0
2019-07-02 13:30:00,101.7,101.82,101.56,101.6,10817.0,101.7,101.82,101.56,101.6,10817.0
2019-07-02 14:00:00,101.62,101.85,101.56,101.69,13661.0,101.62,101.85,101.56,101.69,13661.0
2019-07-02 14:30:00,101.73,101.73,101.24,101.24,13382.0,101.73,101.73,101.24,101.24,13382.0
2019-07-02 15:00:00,101.31,101.5,101.3,101.32,25611.0,101.31,101.5,101.3,101.32,25611.0
2019-07-02 15:30:00,101.37,101.89,101.37,101.89,62707.0,101.37,101.89,101.37,101.89,62707.0
2019-07-03 09:30:00,101.9,102.51,101.79,102.29,13058.0,101.9,102.51,101.79,102.29,13058.0
2019-07-03 10:00:00,102.37,102.8,102.25,102.33,15420.0,102.37,102.8,102.25,102.33,15420.0
2019-07-03 10:30:00,102.4,103.46,102.4,103.25,13264.0,102.4,103.46,102.4,103.25,13264.0
2019-07-03 11:00:00,103.36,103.36,102.66,102.75,7700.0,103.36,103.36,102.66,102.75,7700.0
2019-07-03 11:30:00,102.82,103.38,102.75,103.28,7602.0,102.82,103.38,102.75,103.28,7602.0
2019-07-03 12:00:00,103.25,103.26,102.81,102.92,12250.0,103.25,103.26,102.81,102.92,12250.0
2019-07-03 12:30:00,102.86,102.92,102.52,102.6,35430.0,102.86,102.92,102.52,102.6,35430.0
2019-07-05 09:30:00,101.95,101.98,100.74,100.75,10227.0,101.95,101.98,100.74,100.75,10227.0
2019-07-05 10:00:00,100.79,101.47,100.59,101.28,5365.0,100.79,101.47,100.59,101.28,5365.0
2019-07-05 10:30:00,101.18,101.19,100.87,100.99,4835.0,101.18,101.19,100.87,100.99,4835.0
2019-07-05 11:00:00,101.11,101.36,100.93,101.36,7635.0,101.11,101.36,100.93,101.36,7635.0
2019-07-05 11:30:00,101.32,101.45,101.17,101.24,5676.0,101.32,101.45,101.17,101.24,5676.0
2019-07-05 12:00:00,101.32,101.32,101.11,101.18,5699.0,101.32,101.32,101.11,101.18,5699.0
2019-07-05 12:30:00,101.19,101.54,101.19,101.4,4614.0,101.19,101.54,101.19,101.4,4614.0
2019-07-05 13:00:00,101.46,101.89,101.35,101.72,5792.0,101.46,101.89,101.35,101.72,5792.0
2019-07-05 13:30:00,101.81,101.88,101.68,101.78,5150.0,101.81,101.88,101.68,101.78,5150.0
2019-07-05 14:00:00,101.81,101.84,101.63,101.79,7526.0,101.81,101.84,101.63,101.79,7526.0
2019-07-05 14:30:00,101.84,102.05,101.8,102.05,5202.0,101.84,102.05,101.8,102.05,5202.0
2019-07-05 15:00:00,102.09,102.12,101.91,102.07,10476.0,102.09,102.12,101.91,102.07,10476.0
2019-07-05 15:30:00,102.06,102.23,101.93,102.21,41889.0,102.06,102.23,101.93,102.21,41889.0
2019-07-08 09:30:00,101.75,101.75,100.73,101.23,8611.0,101.75,101.75,100.73,101.23,8611.0
2019-07-08 10:00:00,101.08,101.75,101.02,101.58,26277.0,101.08,101.75,101.02,101.58,26277.0
2019-07-08 10:30:00,101.49,101.91,101.42,101.85,12415.0,101.49,101.91,101.42,101.85,12415.0
2019-07-08 11:00:00,101.83,101.93,101.7,101.75,16514.0,101.83,101.93,101.7,101.75,16514.0
2019-07-08 11:30:00,101.75,101.82,101.63,101.7,12583.0,101.75,101.82,101.63,101.7,12583.0
2019-07-08 12:00:00,101.73,101.73,101.38,101.38,4462.0,101.73,101.73,101.38,101.38,4462.0
2019-07-08 12:30:00,101.38,101.69,101.37,101.62,20133.0,101.38,101.69,101.37,101.62,20133.0
2019-07-08 13:00:00,101.67,101.79,101.58,101.73,6687.0,101.67,101.79,101.58,101.73,6687.0
2019-07-08 13:30:00,101.79,101.96,101.75,101.87,18973.0,101.79,101.96,101.75,101.87,18973.0
2019-07-08 14:00:00,101.87,101.89,101.57,101.68,8983.0,101.87,101.89,101.57,101.68,8983.0
2019-07-08 14:30:00,101.67,102.02,101.67,101.87,20495.0,101.67,102.02,101.67,101.87,20495.0
2019-07-08 15:00:00,101.9,102.07,101.72,101.83,13019.0,101.9,102.07,101.72,101.83,13019.0
2019-07-08 15:30:00,101.83,101.83,101.61,101.73,41724.0,101.83,101.83,101.61,101.73,41724.0
2019-07-09 09:30:00,101.15,101.69,100.94,101.55,6579.0,101.15,101.69,100.94,101.55,6579.0
2019-07-09 10:00:00,101.66,101.89,101.32,101.89,20560.0,101.66,101.89,101.32,101.89,20560.0
2019-07-09 10:30:00,101.85,102.16,101.83,101.89,7117.0,101.85,102.16,101.83,101.89,7117.0
2019-07-09 11:00:00,101.91,102.06,101.73,102.0,21431.0,101.91,102.06,101.73,102.0,21431.0
2019-07-09 11:30:00,102.01,102.03,101.92,102.01,15884.0,102.01,102.03,101.92,102.01,15884.0
2019-07-09 12:00:00,101.92,102.03,101.88,101.95,6661.0,101.92,102.03,101.88,101.95,6661.0
2019-07-09 12:30:00,101.91,102.04,101.86,101.94,7400.0,101.91,102.04,101.86,101.94,7400.0
2019-07-09 13:00:00,101.86,102.02,101.81,102.01,9920.0,101.86,102.02,101.81,102.01,9920.0
2019-07-09 13:30:00,101.98,102.05,101.9,101.97,13869.0,101.98,102.05,101.9,101.97,13869.0
2019-07-09 14:00:00,101.97,101.97,101.83,101.87,9714.0,101.97,101.97,101.83,101.87,9714.0
2019-07-09 14:30:00,101.88,102.35,101.82,102.29,62192.0,101.88,102.35,101.82,102.29,62192.0
2019-07-09 15:00:00,102.29,102.32,101.97,101.99,54279.0,102.29,102.32,101.97,101.99,54279.0
2019-07-09 15:30:00,102.01,102.39,102.01,102.38,68714.0,102.01,102.39,102.01,102.38,68714.0
2019-07-10 09:30:00,102.8,103.66,102.8,103.34,9253.0,102.8,103.66,102.8,103.34,9253.0
2019-07-10 10:00:00,103.41,103.69,102.93,102.96,14175.0,103.41,103.69,102.93,102.96,14175.0
2019-07-10 10:30:00,102.99,103.4,102.97,102.97,14209.0,102.99,103.4,102.97,102.97,14209.0
2019-07-10 11:00:00,102.92,103.16,102.75,103.16,13789.0,102.92,103.16,102.75,103.16,13789.0
2019-07-10 11:30:00,103.14,103.5,103.04,103.34,11971.0,103.14,103.5,103.04,103.34,11971.0
2019-07-10 12:00:00,103.35,103.35,103.19,103.19,7420.0,103.35,103.35,103.19,103.19,7420.0
2019-07-10 12:30:00,103.21,103.31,102.85,102.93,11882.0,103.21,103.31,102.85,102.93,11882.0
2019-07-10 13:00:00,102.95,103.14,102.91,102.97,10093.0,102.95,103.14,102.91,102.97,10093.0
2019-07-10 13:30:00,102.98,103.03,102.95,102.97,5316.0,102.98,103.03,102.95,102.97,5316.0
2019-07-10 14:00:00,102.98,103.02,102.79,102.81,10289.0,102.98,103.02,102.79,102.81,10289.0
2019-07-10 14:30:00,102.84,102.9,102.74,102.81,7998.0,102.84,102.9,102.74,102.81,7998.0
2019-07-10 15:00:00,102.81,102.89,102.75,102.78,17720.0,102.81,102.89,102.75,102.78,17720.0
2019-07-10 15:30:00,102.79,102.99,102.61,102.73,72335.0,102.79,102.99,102.61,102.73,72335.0
2019-07-11 09:30:00,102.86,103.45,101.88,102.06,34377.0,102.86,103.45,101.88,102.06,34377.0
2019-07-11 10:00:00,101.99,102.49,101.8,102.01,72467.0,101.99,102.49,101.8,102.01,72467.0
2019-07-11 10:30:00,102.01,102.59,101.79,102.48,73118.0,102.01,102.59,101.79,102.48,73118.0
2019-07-11 11:00:00,102.48,102.8,102.34,102.5,24628.0,102.48,102.8,102.34,102.5,24628.0
2019-07-11 11:30:00,102.45,102.51,102.32,102.49,12106.0,102.45,102.51,102.32,102.49,12106.0
2019-07-11 12:00:00,102.45,102.5,101.88,102.25,55793.0,102.45,102.5,101.88,102.25,55793.0
2019-07-11 12:30:00,102.25,102.26,102.0,102.0,15003.0,102.25,102.26,102.0,102.0,15003.0
2019-07-11 13:00:00,102.0,102.04,101.74,101.74,20017.0,102.0,102.04,101.74,101.74,20017.0
2019-07-11 13:30:00,101.75,101.82,101.6,101.78,17318.0,101.75,101.82,101.6,101.78,17318.0
2019-07-11 14:00:00,101.78,101.82,101.46,101.56,14929.0,101.78,101.82,101.46,101.56,14929.0
2019-07-11 14:30:00,101.55,101.65,101.22,101.29,94618.0,101.55,101.65,101.22,101.29,94618.0
2019-07-11 15:00:00,101.28,101.68,101.26,101.35,246119.0,101.28,101.68,101.26,101.35,246119.0
2019-07-11 15:30:00,101.35,101.61,101.23,101.37,118126.0,101.35,101.61,101.23,101.37,118126.0
2019-07-12 09:30:00,101.6,102.32,101.29,101.34,19013.0,101.6,102.32,101.29,101.34,19013.0
2019-07-12 10:00:00,101.35,101.75,101.31,101.52,20634.0,101.35,101.75,101.31,101.52,20634.0
2019-07-12 10:30:00,101.54,101.54,101.21,101.43,11468.0,101.54,101.54,101.21,101.43,11468.0
2019-07-12 11:00:00,101.4,101.73,101.4,101.71,23510.0,101.4,101.73,101.4,101.71,23510.0
2019-07-12 11:30:00,101.68,102.11,101.68,102.07,12246.0,101.68,102.11,101.68,102.07,12246.0
2019-07-12 12:00:00,102.09,102.22,101.94,101.98,27721.0,102.09,102.22,101.94,101.98,27721.0
2019-07-12 12:30:00,101.99,102.0,101.83,101.97,18200.0,101.99,102.0,101.83,101.97,18200.0
2019-07-12 13:00:00,101.98,102.0,101.75,101.88,12172.0,101.98,102.0,101.75,101.88,12172.0
2019-07-12 13:30:00,101.87,101.9,101.79,101.9,11865.0,101.87,101.9,101.79,101.9,11865.0
2019-07-12 14:00:00,101.87,101.93,101.84,101.87,8676.0,101.87,101.93,101.84,101.87,8676.0
2019-07-12 14:30:00,101.88,102.0,101.86,101.98,17908.0,101.88,102.0,101.86,101.98,17908.0
2019-07-12 15:00:00,101.97,102.0,101.87,101.87,16539.0,101.97,102.0,101.87,101.87,16539.0
2019-07-12 15:30:00,101.88,102.2,101.8,101.83,97619.0,101.88,102.2,101.8,101.83,97619.0
2019-07-15 09:30:00,102.0,102.0,100.8,101.14,11838.0,102.0,102.0,100.8,101.14,11838.0
2019-07-15 10:00:00,101.15,101.48,101.13,101.33,8422.0,101.15,101.48,101.13,101.33,8422.0
2019-07-15 10:30:00,101.41,101.64,101.21,101.53,10651.0,101.41,101.64,101.21,101.53,10651.0
2019-07-15 11:00:00,101.49,101.55,101.14,101.18,5779.0,101.49,101.55,101.14,101.18,5779.0
2019-07-15 11:30:00,101.15,101.24,100.98,101.18,9172.0,101.15,101.24,100.98,101.18,9172.0
2019-07-15 12:00:00,101.16,101.26,101.08,101.23,5909.0,101.16,101.26,101.08,101.23,5909.0
2019-07-15 12:30:00,101.26,101.52,101.2,101.52,7554.0,101.26,101.52,101.2,101.52,7554.0
2019-07-15 13:00:00,101.55,101.56,101.36,101.51,6436.0,101.55,101.56,101.36,101.51,6436.0
2019-07-15 13:30:00,101.58,101.62,101.35,101.37,5815.0,101.58,101.62,101.35,101.37,5815.0
2019-07-15 14:00:00,101.38,101.54,101.38,101.47,9600.0,101.38,101.54,101.38,101.47,9600.0
2019-07-15 14:30:00,101.49,101.66,101.45,101.66,10255.0,101.49,101.66,101.45,101.66,10255.0
2019-07-15 15:00:00,101.68,101.8,101.61,101.75,16616.0,101.68,101.8,101.61,101.75,16616.0
2019-07-15 15:30:00,101.75,101.77,101.55,101.58,29986.0,101.75,101.77,101.55,101.58,29986.0
2019-07-16 09:30:00,101.34,101.99,100.92,101.23,15505.0,101.34,101.99,100.92,101.23,15505.0
2019-07-16 10:00:00,101.39,101.5,100.75,100.96,27868.0,101.39,101.5,100.75,100.96,27868.0
2019-07-16 10:30:00,101.0,101.34,100.95,101.16,27059.0,101.0,101.34,100.95,101.16,27059.0
2019-07-16 11:00:00,101.1,101.16,100.47,100.81,39257.0,101.1,101.16,100.47,100.81,39257.0
2019-07-16 11:30:00,100.87,100.92,100.24,100.37,15210.0,100.87,100.92,100.24,100.37,15210.0
2019-07-16 12:00:00,100.38,100.79,100.06,100.65,30178.0,100.38,100.79,100.06,100.65,30178.0
2019-07-16 12:30:00,100.63,101.02,100.6,100.88,17938.0,100.63,101.02,100.6,100.88,17938.0
2019-07-16 13:00:00,100.94,101.05,100.84,101.0,10139.0,100.94,101.05,100.84,101.0,10139.0
2019-07-16 13:30:00,101.0,101.09,100.78,100.79,13979.0,101.0,101.09,100.78,100.79,13979.0
2019-07-16 14:00:00,100.81,100.81,100.57,100.62,12700.0,100.81,100.81,100.57,100.62,12700.0
2019-07-16 14:30:00,100.63,100.8,100.56,100.68,20206.0,100.63,100.8,100.56,100.68,20206.0
2019-07-16 15:00:00,100.68,100.82,100.68,100.75,28562.0,100.68,100.82,100.68,100.75,28562.0
2019-07-16 15:30:00,100.75,100.99,100.71,100.75,57675.0,100.75,100.99,100.71,100.75,57675.0
2019-07-17 09:30:00,100.89,101.68,100.89,101.12,10111.0,100.89,101.68,100.89,101.12,10111.0
2019-07-17 10:00:00,101.16,101.45,101.0,101.02,17907.0,101.16,101.45,101.0,101.02,17907.0
2019-07-17 10:30:00,101.06,101.34,101.02,101.34,19055.0,101.06,101.34,101.02,101.34,19055.0
2019-07-17 11:00:00,101.34,101.62,101.26,101.45,20432.0,101.34,101.62,101.26,101.45,20432.0
2019-07-17 11:30:00,101.43,101.56,101.39,101.44,13055.0,101.43,101.56,101.39,101.44,13055.0
2019-07-17 12:00:00,101.42,101.77,101.35,101.55,17107.0,101.42,101.77,101.35,101.55,17107.0
2019-07-17 12:30:00,101.56,101.65,101.45,101.6,18656.0,101.56,101.65,101.45,101.6,18656.0
2019-07-17 13:00:00,101.6,101.76,101.48,101.69,10358.0,101.6,101.76,101.48,101.69,10358.0
2019-07-17 13:30:00,101.69,101.7,101.48,101.61,12498.0,101.69,101.7,101.48,101.61,12498.0
2019-07-17 14:00:00,101.61,101.7,101.41,101.69,23098.0,101.61,101.7,101.41,101.69,23098.0
2019-07-17 14:30:00,101.67,101.91,101.56,101.68,26101.0,101.67,101.91,101.56,101.68,26101.0
2019-07-17 15:00:00,101.7,101.73,101.33,101.65,41871.0,101.7,101.73,101.33,101.65,41871.0
2019-07-17 15:30:00,101.63,102.14,101.57,101.67,141232.0,101.63,102.14,101.57,101.67,141232.0
2019-07-18 09:30:00,101.31,102.46,101.31,102.28,39101.0,101.31,102.46,101.31,102.28,39101.0
2019-07-18 10:00:00,102.28,102.5,101.95,102.02,17165.0,102.28,102.5,101.95,102.02,17165.0
2019-07-18 10:30:00,102.09,102.44,102.03,102.23,21371.0,102.09,102.44,102.03,102.23,21371.0
2019-07-18 11:00:00,102.2,102.51,102.02,102.25,13138.0,102.2,102.51,102.02,102.25,13138.0
2019-07-18 11:30:00,102.23,102.23,101.66,101.81,13371.0,102.23,102.23,101.66,101.81,13371.0
2019-07-18 12:00:00,101.8,102.18,101.79,102.08,5400.0,101.8,102.18,101.79,102.08,5400.0
2019-07-18 12:30:00,102.09,102.19,101.95,102.11,9830.0,102.09,102.19,101.95,102.11,9830.0
2019-07-18 13:00:00,102.11,102.12,101.96,102.03,9051.0,102.11,102.12,101.96,102.03,9051.0
2019-07-18 13:30:00,102.04,102.16,101.93,102.07,10940.0,102.04,102.16,101.93,102.07,10940.0
2019-07-18 14:00:00,102.09,102.25,102.05,102.23,7000.0,102.09,102.25,102.05,102.23,7000.0
2019-07-18 14:30:00,102.2,102.41,102.13,102.36,13990.0,102.2,102.41,102.13,102.36,13990.0
2019-07-18 15:00:00,102.34,102.46,102.05,102.08,31065.0,102.34,102.46,102.05,102.08,31065.0
2019-07-18 15:30:00,102.06,102.23,101.87,102.21,60200.0,102.06,102.23,101.87,102.21,60200.0
2019-07-19 09:30:00,102.74,103.22,102.54,103.08,8458.0,102.74,103.22,102.54,103.08,8458.0
2019-07-19 10:00:00,103.43,103.47,102.85,103.04,10080.0,103.43,103.47,102.85,103.04,10080.0
2019-07-19 10:30:00,103.05,103.23,102.5,102.71,21506.0,103.05,103.23,102.5,102.71,21506.0
2019-07-19 11:00:00,102.73,103.28,102.67,102.96,23588.0,102.73,103.28,102.67,102.96,23588.0
2019-07-19 11:30:00,102.88,102.93,102.49,102.82,23759.0,102.88,102.93,102.49,102.82,23759.0
2019-07-19 12:00:00,102.85,103.04,102.75,103.04,10809.0,102.85,103.04,102.75,103.04,10809.0
2019-07-19 12:30:00,102.94,103.03,102.8,102.89,10550.0,102.94,103.03,102.8,102.89,10550.0
2019-07-19 13:00:00,102.85,102.87,102.46,102.72,15992.0,102.85,102.87,102.46,102.72,15992.0
2019-07-19 13:30:00,102.7,102.75,102.59,102.69,27122.0,102.7,102.75,102.59,102.69,27122.0
2019-07-19 14:00:00,102.71,102.71,102.3,102.32,37923.0,102.71,102.71,102.3,102.32,37923.0
2019-07-19 14:30:00,102.36,102.39,102.16,102.27,29561.0,102.36,102.39,102.16,102.27,29561.0
2019-07-19 15:00:00,102.24,102.25,101.93,102.12,40499.0,102.24,102.25,101.93,102.12,40499.0
2019-07-19 15:30:00,102.16,102.31,101.66,101.7,62314.0,102.16,102.31,101.66,101.7,62314.0
2019-07-22 09:30:00,101.77,102.6,101.77,102.59,9446.0,101.77,102.6,101.77,102.59,9446.0
2019-07-22 10:00:00,102.63,102.76,101.98,102.08,8733.0,102.63,102.76,101.98,102.08,8733.0
2019-07-22 10:30:00,102.24,102.56,102.21,102.3,11167.0,102.24,102.56,102.21,102.3,11167.0
2019-07-22 11:00:00,102.4,102.63,102.04,102.1,10642.0,102.4,102.63,102.04,102.1,10642.0
2019-07-22 11:30:00,102.15,102.26,102.0,102.21,6837.0,102.15,102.26,102.0,102.21,6837.0
2019-07-22 12:00:00,102.16,102.45,102.02,102.31,7402.0,102.16,102.45,102.02,102.31,7402.0
2019-07-22 12:30:00,102.34,102.51,102.27,102.42,6921.0,102.34,102.51,102.27,102.42,6921.0
2019-07-22 13:00:00,102.41,102.49,102.28,102.49,5031.0,102.41,102.49,102.28,102.49,5031.0
2019-07-22 13:30:00,102.55,102.68,102.44,102.5,6376.0,102.55,102.68,102.44,102.5,6376.0
2019-07-22 14:00:00,102.47,102.51,102.32,102.4,7407.0,102.47,102.51,102.32,102.4,7407.0
2019-07-22 14:30:00,102.39,102.41,102.11,102.22,6151.0,102.39,102.41,102.11,102.22,6151.0
2019-07-22 15:00:00,102.23,102.41,101.88,102.0,14079.0,102.23,102.41,101.88,102.0,14079.0
2019-07-22 15:30:00,101.99,102.04,101.78,102.03,57457.0,101.99,102.04,101.78,102.03,57457.0
2019-07-23 09:30:00,102.3,102.94,100.85,100.91,8786.0,102.3,102.94,100.85,100.91,8786.0
2019-07-23 10:00:00,101.02,101.25,100.9,100.9,9513.0,101.02,101.25,100.9,100.9,9513.0
2019-07-23 10:30:00,100.9,101.31,100.9,101.31,10281.0,100.9,101.31,100.9,101.31,10281.0
2019-07-23 11:00:00,101.24,101.26,101.03,101.09,4306.0,101.24,101.26,101.03,101.09,4306.0
2019-07-23 11:30:00,101.01,101.01,100.46,100.53,5129.0,101.01,101.01,100.46,100.53,5129.0
2019-07-23 12:00:00,100.57,100.67,100.31,100.58,10831.0,100.57,100.67,100.31,100.58,10831.0
2019-07-23 12:30:00,100.5,100.65,100.47,100.6,3848.0,100.5,100.65,100.47,100.6,3848.0
2019-07-23 13:00:00,100.64,100.65,100.49,100.51,4443.0,100.64,100.65,100.49,100.51,4443.0
2019-07-23 13:30:00,100.52,100.88,100.49,100.84,9323.0,100.52,100.88,100.49,100.84,9323.0
2019-07-23 14:00:00,100.86,100.86,100.46,100.51,8427.0,100.86,100.86,100.46,100.51,8427.0
2019-07-23 14:30:00,100.52,100.72,100.45,100.7,16350.0,100.52,100.72,100.45,100.7,16350.0
2019-07-23 15:00:00,100.69,100.86,100.61,100.73,14907.0,100.69,100.86,100.61,100.73,14907.0
2019-07-23 15:30:00,100.75,100.83,100.48,100.72,53013.0,100.75,100.83,100.48,100.72,53013.0
2019-07-24 09:30:00,100.42,100.76,99.81,100.3,15639.0,100.42,100.76,99.81,100.3,15639.0
2019-07-24 10:00:00,100.36,100.63,100.16,100.26,17973.0,100.36,100.63,100.16,100.26,17973.0
2019-07-24 10:30:00,100.27,100.44,100.06,100.29,35505.0,100.27,100.44,100.06,100.29,35505.0
2019-07-24 11:00:00,100.33,100.38,99.92,100.01,10778.0,100.33,100.38,99.92,100.01,10778.0
2019-07-24 11:30:00,100.02,100.5,100.02,100.38,11961.0,100.02,100.5,100.02,100.38,11961.0
2019-07-24 12:00:00,100.36,100.6,100.08,100.48,27390.0,100.36,100.6,100.08,100.48,27390.0
2019-07-24 12:30:00,100.51,100.95,100.47,100.94,16688.0,100.51,100.95,100.47,100.94,16688.0
2019-07-24 13:00:00,101.02,101.15,100.93,101.04,9608.0,101.02,101.15,100.93,101.04,9608.0
2019-07-24 13:30:00,101.05,101.28,101.0,101.26,14812.0,101.05,101.28,101.0,101.26,14812.0
2019-07-24 14:00:00,101.28,101.42,100.96,101.35,57326.0,101.28,101.42,100.96,101.35,57326.0
2019-07-24 14:30:00,101.38,101.44,101.19,101.4,44892.0,101.38,101.44,101.19,101.4,44892.0
2019-07-24 15:00:00,101.4,101.5,101.16,101.37,65505.0,101.4,101.5,101.16,101.37,65505.0
2019-07-24 15:30:00,101.39,101.48,101.19,101.32,88444.0,101.39,101.48,101.19,101.32,88444.0
2019-07-25 09:30:00,101.89,102.2,101.39,102.06,54904.0,101.89,102.2,101.39,102.06,54904.0
2019-07-25 10:00:00,102.1,102.51,101.47,101.57,29698.0,102.1,102.51,101.47,101.57,29698.0
2019-07-25 10:30:00,101.58,102.55,101.58,102.4,58928.0,101.58,102.55,101.58,102.4,58928.0
2019-07-25 11:00:00,102.4,102.4,101.78,102.03,36961.0,102.4,102.4,101.78,102.03,36961.0
2019-07-25 11:30:00,102.01,102.33,101.66,102.06,29938.0,102.01,102.33,101.66,102.06,29938.0
2019-07-25 12:00:00,102.06,102.07,101.87,101.88,13778.0,102.06,102.07,101.87,101.88,13778.0
2019-07-25 12:30:00,101.93,101.93,101.66,101.84,12198.0,101.93,101.93,101.66,101.84,12198.0
2019-07-25 13:00:00,101.91,101.92,101.75,101.8,4700.0,101.91,101.92,101.75,101.8,4700.0
2019-07-25 13:30:00,101.95,102.08,101.79,102.04,23159.0,101.95,102.08,101.79,102.04,23159.0
2019-07-25 14:00:00,102.04,102.16,101.97,102.07,10529.0,102.04,102.16,101.97,102.07,10529.0
2019-07-25 14:30:00,102.0,102.09,101.85,102.01,8863.0,102.0,102.09,101.85,102.01,8863.0
2019-07-25 15:00:00,102.02,102.24,101.96,102.21,17641.0,102.02,102.24,101.96,102.21,17641.0
2019-07-25 15:30:00,102.23,102.4,102.11,102.38,48463.0,102.23,102.4,102.11,102.38,48463.0
2019-07-26 09:30:00,102.85,103.73,102.15,103.69,27504.0,102.85,103.73,102.15,103.69,27504.0
2019-07-26 10:00:00,103.75,103.8,103.26,103.69,18752.0,103.75,103.8,103.26,103.69,18752.0
2019-07-26 10:30:00,103.68,104.02,103.68,103.96,17911.0,103.68,104.02,103.68,103.96,17911.0
2019-07-26 11:00:00,103.97,104.1,103.71,104.0,18205.0,103.97,104.1,103.71,104.0,18205.0
2019-07-26 11:30:00,103.99,104.14,103.79,103.86,17313.0,103.99,104.14,103.79,103.86,17313.0
2019-07-26 12:00:00,103.76,103.82,103.68,103.77,17870.0,103.76,103.82,103.68,103.77,17870.0
2019-07-26 12:30:00,103.77,103.86,103.61,103.61,69594.0,103.77,103.86,103.61,103.61,69594.0
2019-07-26 13:00:00,103.61,103.61,103.5,103.53,9695.0,103.61,103.61,103.5,103.53,9695.0
2019-07-26 13:30:00,103.52,103.64,103.5,103.54,3989.0,103.52,103.64,103.5,103.54,3989.0
2019-07-26 14:00:00,103.55,103.56,103.28,103.36,8072.0,103.55,103.56,103.28,103.36,8072.0
2019-07-26 14:30:00,103.37,103.52,103.37,103.51,6010.0,103.37,103.52,103.37,103.51,6010.0
2019-07-26 15:00:00,103.5,103.55,103.39,103.42,12188.0,103.5,103.55,103.39,103.42,12188.0
2019-07-26 15:30:00,103.42,103.75,103.42,103.61,42563.0,103.42,103.75,103.42,103.61,42563.0
2019-07-29 09:30:00,103.91,104.46,102.17,102.3,54288.0,103.91,104.46,102.17,102.3,54288.0
2019-07-29 10:00:00,102.15,102.35,101.55,102.07,27825.0,102.15,102.35,101.55,102.07,27825.0
2019-07-29 10:30:00,102.02,102.3,101.85,101.85,11443.0,102.02,102.3,101.85,101.85,11443.0
2019-07-29 11:00:00,101.88,102.09,101.72,101.77,8964.0,101.88,102.09,101.72,101.77,8964.0
2019-07-29 11:30:00,101.79,102.31,101.79,102.15,7104.0,101.79,102.31,101.79,102.15,7104.0
2019-07-29 12:00:00,102.18,102.44,102.17,102.4,6933.0,102.18,102.44,102.17,102.4,6933.0
2019-07-29 12:30:00,102.43,102.76,102.27,102.66,11113.0,102.43,102.76,102.27,102.66,11113.0
2019-07-29 13:00:00,102.68,102.89,102.62,102.89,13895.0,102.68,102.89,102.62,102.89,13895.0
2019-07-29 13:30:00,102.91,103.01,102.84,102.95,11255.0,102.91,103.01,102.84,102.95,11255.0
2019-07-29 14:00:00,102.92,103.23,102.91,103.23,6304.0,102.92,103.23,102.91,103.23,6304.0
2019-07-29 14:30:00,103.19,103.31,103.06,103.22,5361.0,103.19,103.31,103.06,103.22,5361.0
2019-07-29 15:00:00,103.26,103.54,103.24,103.54,19311.0,103.26,103.54,103.24,103.54,19311.0
2019-07-29 15:30:00,103.55,103.83,103.51,103.63,60237.0,103.55,103.83,103.51,103.63,60237.0
2019-07-30 09:30:00,103.28,104.32,102.91,103.51,103917.0,103.28,104.32,102.91,103.51,103917.0
2019-07-30 10:00:00,103.44,103.63,102.99,103.3,17098.0,103.44,103.63,102.99,103.3,17098.0
2019-07-30 10:30:00,103.32,103.49,103.08,103.32,12338.0,103.32,103.49,103.08,103.32,12338.0
2019-07-30 11:00:00,103.4,103.43,103.3,103.41,8091.0,103.4,103.43,103.3,103.41,8091.0
2019-07-30 11:30:00,103.46,103.59,103.18,103.28,7837.0,103.46,103.59,103.18,103.28,7837.0
2019-07-30 12:00:00,103.31,103.46,102.99,103.04,7368.0,103.31,103.46,102.99,103.04,7368.0
2019-07-30 12:30:00,103.08,103.12,102.8,102.85,3604.0,103.08,103.12,102.8,102.85,3604.0
2019-07-30 13:00:00,103.03,103.15,102.9,102.98,10389.0,103.03,103.15,102.9,102.98,10389.0
2019-07-30 13:30:00,102.92,103.0,102.83,102.93,5200.0,102.92,103.0,102.83,102.93,5200.0
2019-07-30 14:00:00,103.0,103.34,103.0,103.29,6753.0,103.0,103.34,103.0,103.29,6753.0
2019-07-30 14:30:00,103.27,103.38,103.13,103.26,7180.0,103.27,103.38,103.13,103.26,7180.0
2019-07-30 15:00:00,103.26,103.3,103.01,103.09,17140.0,103.26,103.3,103.01,103.09,17140.0
2019-07-30 15:30:00,103.08,103.38,102.98,103.35,34980.0,103.08,103.38,102.98,103.35,34980.0
2019-07-31 09:30:00,103.95,104.13,103.26,103.86,15883.0,103.95,104.13,103.26,103.86,15883.0
2019-07-31 10:00:00,103.93,104.43,103.85,104.24,10676.0,103.93,104.43,103.85,104.24,10676.0
2019-07-31 10:30:00,104.24,104.24,103.82,104.02,5427.0,104.24,104.24,103.82,104.02,5427.0
2019-07-31 11:00:00,103.98,104.18,103.98,104.12,6082.0,103.98,104.18,103.98,104.12,6082.0
2019-07-31 11:30:00,104.11,104.15,103.7,103.88,8043.0,104.11,104.15,103.7,103.88,8043.0
2019-07-31 12:00:00,103.89,104.14,103.81,104.01,11268.0,103.89,104.14,103.81,104.01,11268.0
2019-07-31 12:30:00,104.03,104.13,103.87,104.09,15252.0,104.03,104.13,103.87,104.09,15252.0
2019-07-31 13:00:00,104.08,104.27,103.8,103.83,15773.0,104.08,104.27,103.8,103.83,15773.0
2019-07-31 13:30:00,103.85,104.04,103.85,103.98,15602.0,103.85,104.04,103.85,103.98,15602.0
2019-07-31 14:00:00,103.96,103.96,103.59,103.64,16055.0,103.96,103.96,103.59,103.64,16055.0
2019-07-31 14:30:00,103.6,103.8,101.77,102.67,40143.0,103.6,103.8,101.77,102.67,40143.0
2019-07-31 15:00:00,102.59,103.16,102.46,103.05,20762.0,102.59,103.16,102.46,103.05,20762.0
2019-07-31 15:30:00,103.06,103.07,102.01,102.09,84629.0,103.06,103.07,102.01,102.09,84629.0
2019-08-01 09:30:00,102.34,103.65,102.34,102.83,16026.0,102.34,103.65,102.34,102.83,16026.0
2019-08-01 10:00:00,103.23,103.83,102.9,103.8,20405.0,103.23,103.83,102.9,103.8,20405.0
2019-08-01 10:30:00,103.8,104.09,103.68,103.8,13758.0,103.8,104.09,103.68,103.8,13758.0
2019-08-01 11:00:00,103.91,104.33,103.66,104.33,7950.0,103.91,104.33,103.66,104.33,7950.0
2019-08-01 11:30:00,104.3,104.41,104.1,104.19,6333.0,104.3,104.41,104.1,104.19,6333.0
2019-08-01 12:00:00,104.19,104.2,103.99,103.99,11491.0,104.19,104.2,103.99,103.99,11491.0
2019-08-01 12:30:00,104.02,104.05,103.79,103.89,18091.0,104.02,104.05,103.79,103.89,18091.0
2019-08-01 13:00:00,103.88,104.04,103.22,103.26,16951.0,103.88,104.04,103.22,103.26,16951.0
2019-08-01 13:30:00,103.17,103.46,102.5,103.07,25230.0,103.17,103.46,102.5,103.07,25230.0
2019-08-01 14:00:00,103.12,103.54,102.52,103.01,29956.0,103.12,103.54,102.52,103.01,29956.0
2019-08-01 14:30:00,102.96,103.77,102.69,103.59,45920.0,102.96,103.77,102.69,103.59,45920.0
2019-08-01 15:00:00,103.56,104.17,103.3,104.07,33367.0,103.56,104.17,103.3,104.07,33367.0
2019-08-01 15:30:00,104.04,104.06,103.3,103.46,103003.0,104.04,104.06,103.3,103.46,103003.0
2019-08-02 09:30:00,103.24,103.24,101.97,102.62,11399.0,103.24,103.24,101.97,102.62,11399.0
2019-08-02 10:00:00,102.69,102.69,101.58,101.73,12193.0,102.69,102.69,101.58,101.73,12193.0
2019-08-02 10:30:00,101.71,101.85,100.65,100.76,72182.0,101.71,101.85,100.65,100.76,72182.0
2019-08-02 11:00:00,100.67,101.19,100.5,100.99,40574.0,100.67,101.19,100.5,100.99,40574.0
2019-08-02 11:30:00,101.15,101.16,100.6,100.8,30500.0,101.15,101.16,100.6,100.8,30500.0
2019-08-02 12:00:00,100.85,101.02,100.67,101.02,21007.0,100.85,101.02,100.67,101.02,21007.0
2019-08-02 12:30:00,101.02,101.1,100.32,100.34,19625.0,101.02,101.1,100.32,100.34,19625.0
2019-08-02 13:00:00,100.37,100.58,100.12,100.58,14033.0,100.37,100.58,100.12,100.58,14033.0
2019-08-02 13:30:00,100.51,100.68,100.28,100.68,17452.0,100.51,100.68,100.28,100.68,17452.0
2019-08-02 14:00:00,100.61,101.19,100.52,101.04,24111.0,100.61,101.19,100.52,101.04,24111.0
2019-08-02 14:30:00,101.03,101.11,100.58,100.74,22293.0,101.03,101.11,100.58,100.74,22293.0
2019-08-02 15:00:00,100.76,101.31,100.59,101.22,18231.0,100.76,101.31,100.59,101.22,18231.0
2019-08-02 15:30:00,101.18,101.71,101.18,101.59,68381.0,101.18,101.71,101.18,101.59,68381.0
2019-08-05 09:30:00,99.16,99.16,97.7,98.85,61313.0,99.16,99.16,97.7,98.85,61313.0
2019-08-05 10:00:00,98.86,98.96,97.7,97.96,16814.0,98.86,98.96,97.7,97.96,16814.0
2019-08-05 10:30:00,97.84,98.24,97.72,98.24,14467.0,97.84,98.24,97.72,98.24,14467.0
2019-08-05 11:00:00,98.18,98.41,97.79,97.94,33015.0,98.18,98.41,97.79,97.94,33015.0
2019-08-05 11:30:00,97.81,98.1,97.64,97.8,15752.0,97.81,98.1,97.64,97.8,15752.0
2019-08-05 12:00:00,97.77,98.2,97.63,98.04,19924.0,97.77,98.2,97.63,98.04,19924.0
2019-08-05 12:30:00,98.07,98.16,97.45,97.45,42968.0,98.07,98.16,97.45,97.45,42968.0
2019-08-05 13:00:00,97.5,97.87,97.44,97.49,19710.0,97.5,97.87,97.44,97.49,19710.0
2019-08-05 13:30:00,97.47,98.06,97.47,97.6,20404.0,97.47,98.06,97.47,97.6,20404.0
2019-08-05 14:00:00,97.66,97.66,97.14,97.15,27336.0,97.66,97.66,97.14,97.15,27336.0
2019-08-05 14:30:00,97.15,97.24,96.6,96.7,35777.0,97.15,97.24,96.6,96.7,35777.0
2019-08-05 15:00:00,96.73,96.76,96.12,96.28,47941.0,96.73,96.76,96.12,96.28,47941.0
2019-08-05 15:30:00,96.27,97.02,95.94,96.77,93370.0,96.27,97.02,95.94,96.77,93370.0
2019-08-06 09:30:00,97.01,97.38,95.0,95.23,97044.0,97.01,97.38,95.0,95.23,97044.0
2019-08-06 10:00:00,95.23,95.62,93.83,93.95,172163.0,95.23,95.62,93.83,93.95,172163.0
2019-08-06 10:30:00,93.85,94.09,92.84,93.11,186081.0,93.85,94.09,92.84,93.11,186081.0
2019-08-06 11:00:00,93.07,93.08,92.53,92.84,194191.0,93.07,93.08,92.53,92.84,194191.0
2019-08-06 11:30:00,92.88,93.64,92.58,93.49,92748.0,92.88,93.64,92.58,93.49,92748.0
2019-08-06 12:00:00,93.47,93.72,93.15,93.27,179334.0,93.47,93.72,93.15,93.27,179334.0
2019-08-06 12:30:00,93.26,93.39,92.89,93.2,133722.0,93.26,93.39,92.89,93.2,133722.0
2019-08-06 13:00:00,93.24,93.88,93.05,93.62,65865.0,93.24,93.88,93.05,93.62,65865.0
2019-08-06 13:30:00,93.59,94.1,93.59,93.95,100748.0,93.59,94.1,93.59,93.95,100748.0
2019-08-06 14:00:00,93.98,94.16,93.19,94.06,168902.0,93.98,94.16,93.19,94.06,168902.0
2019-08-06 14:30:00,94.09,94.09,93.4,93.42,50049.0,94.09,94.09,93.4,93.42,50049.0
2019-08-06 15:00:00,93.44,93.87,93.19,93.44,62508.0,93.44,93.87,93.19,93.44,62508.0
2019-08-06 15:30:00,93.45,93.64,93.13,93.27,140053.0,93.45,93.64,93.13,93.27,140053.0
2019-08-07 09:30:00,92.6,93.24,91.57,93.22,62953.0,92.6,93.24,91.57,93.22,62953.0
2019-08-07 10:00:00,93.3,94.44,92.83,94.15,47660.0,93.3,94.44,92.83,94.15,47660.0
2019-08-07 10:30:00,94.17,94.39,93.74,94.0,38763.0,94.17,94.39,93.74,94.0,38763.0
2019-08-07 11:00:00,93.96,94.11,93.35,93.43,49745.0,93.96,94.11,93.35,93.43,49745.0
2019-08-07 11:30:00,93.53,93.76,93.02,93.48,20776.0,93.53,93.76,93.02,93.48,20776.0
2019-08-07 12:00:00,93.45,93.55,93.16,93.53,39737.0,93.45,93.55,93.16,93.53,39737.0
2019-08-07 12:30:00,93.45,94.04,93.4,93.95,37362.0,93.45,94.04,93.4,93.95,37362.0
2019-08-07 13:00:00,93.97,94.44,93.97,94.22,38446.0,93.97,94.44,93.97,94.22,38446.0
2019-08-07 13:30:00,94.28,94.84,94.24,94.66,20391.0,94.28,94.84,94.24,94.66,20391.0
2019-08-07 14:00:00,94.7,95.19,94.45,95.19,24558.0,94.7,95.19,94.45,95.19,24558.0
2019-08-07 14:30:00,95.17,95.63,95.1,95.63,22659.0,95.17,95.63,95.1,95.63,22659.0
2019-08-07 15:00:00,95.62,95.86,95.37,95.85,27284.0,95.62,95.86,95.37,95.85,27284.0
2019-08-07 15:30:00,95.79,95.86,95.45,95.67,56671.0,95.79,95.86,95.45,95.67,56671.0
2019-08-08 09:30:00,96.69,97.14,96.32,96.69,14470.0,96.69,97.14,96.32,96.69,14470.0
2019-08-08 10:00:00,96.89,96.98,96.48,96.77,22519.0,96.89,96.98,96.48,96.77,22519.0
2019-08-08 10:30:00,96.75,97.45,96.72,97.31,36178.0,96.75,97.45,96.72,97.31,36178.0
2019-08-08 11:00:00,97.31,97.48,97.22,97.23,39656.0,97.31,97.48,97.22,97.23,39656.0
2019-08-08 11:30:00,97.21,97.67,97.19,97.26,22914.0,97.21,97.67,97.19,97.26,22914.0
2019-08-08 12:00:00,97.38,97.66,97.26,97.66,9915.0,97.38,97.66,97.26,97.66,9915.0
2019-08-08 12:30:00,97.64,98.03,97.54,97.87,12335.0,97.64,98.03,97.54,97.87,12335.0
2019-08-08 13:00:00,97.92,98.23,97.83,98.13,14632.0,97.92,98.23,97.83,98.13,14632.0
2019-08-08 13:30:00,98.2,98.45,98.01,98.38,20743.0,98.2,98.45,98.01,98.38,20743.0
2019-08-08 14:00:00,98.37,98.48,98.17,98.43,20979.0,98.37,98.48,98.17,98.43,20979.0
2019-08-08 14:30:00,98.46,98.53,98.25,98.41,21543.0,98.46,98.53,98.25,98.41,21543.0
2019-08-08 15:00:00,98.41,98.6,98.25,98.4,17650.0,98.41,98.6,98.25,98.4,17650.0
2019-08-08 15:30:00,98.38,98.71,98.23,98.51,56001.0,98.38,98.71,98.23,98.51,56001.0
2019-08-09 09:30:00,98.53,99.47,98.27,98.37,17965.0,98.53,99.47,98.27,98.37,17965.0
2019-08-09 10:00:00,98.7,98.81,97.89,98.29,25026.0,98.7,98.81,97.89,98.29,25026.0
2019-08-09 10:30:00,98.13,98.32,97.56,97.9,11292.0,98.13,98.32,97.56,97.9,11292.0
2019-08-09 11:00:00,97.9,97.98,97.05,97.05,14217.0,97.9,97.98,97.05,97.05,14217.0
2019-08-09 11:30:00,97.09,97.53,97.02,97.19,24356.0,97.09,97.53,97.02,97.19,24356.0
2019-08-09 12:00:00,97.23,97.33,96.97,97.07,8942.0,97.23,97.33,96.97,97.07,8942.0
2019-08-09 12:30:00,97.17,97.36,97.04,97.24,11511.0,97.17,97.36,97.04,97.24,11511.0
2019-08-09 13:00:00,97.16,97.54,96.99,97.39,14361.0,97.16,97.54,96.99,97.39,14361.0
2019-08-09 13:30:00,97.4,97.52,97.12,97.12,8203.0,97.4,97.52,97.12,97.12,8203.0
2019-08-09 14:00:00,97.1,97.18,96.84,97.03,22667.0,97.1,97.18,96.84,97.03,22667.0
2019-08-09 14:30:00,97.07,97.13,96.72,96.73,11080.0,97.07,97.13,96.72,96.73,11080.0
2019-08-09 15:00:00,96.72,97.18,96.7,97.18,60459.0,96.72,97.18,96.7,97.18,60459.0
2019-08-09 15:30:00,97.23,97.52,96.77,96.77,77903.0,97.23,97.52,96.77,96.77,77903.0
2019-08-12 09:30:00,96.21,96.21,94.97,95.37,80174.0,96.21,96.21,94.97,95.37,80174.0
2019-08-12 10:00:00,95.54,95.67,95.2,95.31,14740.0,95.54,95.67,95.2,95.31,14740.0
2019-08-12 10:30:00,95.28,95.96,95.28,95.95,12849.0,95.28,95.96,95.28,95.95,12849.0
2019-08-12 11:00:00,95.95,96.29,95.6,96.29,19721.0,95.95,96.29,95.6,96.29,19721.0
2019-08-12 11:30:00,96.3,96.54,96.0,96.36,16661.0,96.3,96.54,96.0,96.36,16661.0
2019-08-12 12:00:00,96.35,96.81,96.26,96.57,13404.0,96.35,96.81,96.26,96.57,13404.0
2019-08-12 12:30:00,96.57,96.6,95.81,96.26,101705.0,96.57,96.6,95.81,96.26,101705.0
2019-08-12 13:00:00,96.27,96.27,95.9,95.91,26411.0,96.27,96.27,95.9,95.91,26411.0
2019-08-12 13:30:00,95.9,96.01,95.45,95.78,24607.0,95.9,96.01,95.45,95.78,24607.0
2019-08-12 14:00:00,95.73,95.84,95.0,95.18,195668.0,95.73,95.84,95.0,95.18,195668.0
2019-08-12 14:30:00,95.29,95.9,95.18,95.3,78297.0,95.29,95.9,95.18,95.3,78297.0
2019-08-12 15:00:00,95.46,95.83,95.46,95.7,16011.0,95.46,95.83,95.46,95.7,16011.0
2019-08-12 15:30:00,95.71,96.32,95.64,96.17,20436.0,95.71,96.32,95.64,96.17,20436.0
2019-08-13 09:30:00,95.78,97.4,95.44,97.06,18525.0,95.78,97.4,95.44,97.06,18525.0
2019-08-13 10:00:00,97.23,97.31,96.03,96.33,17229.0,97.23,97.31,96.03,96.33,17229.0
2019-08-13 10:30:00,96.34,96.47,95.74,96.21,83178.0,96.34,96.47,95.74,96.21,83178.0
2019-08-13 11:00:00,96.12,96.35,95.61,95.69,9960.0,96.12,96.35,95.61,95.69,9960.0
2019-08-13 11:30:00,95.78,96.38,95.69,96.31,14584.0,95.78,96.38,95.69,96.31,14584.0
2019-08-13 12:00:00,96.45,96.85,96.37,96.64,6428.0,96.45,96.85,96.37,96.64,6428.0
2019-08-13 12:30:00,96.67,96.79,96.51,96.7,9442.0,96.67,96.79,96.51,96.7,9442.0
2019-08-13 13:00:00,96.67,96.75,96.25,96.62,10884.0,96.67,96.75,96.25,96.62,10884.0
2019-08-13 13:30:00,96.55,96.71,96.46,96.57,100928.0,96.55,96.71,96.46,96.57,100928.0
2019-08-13 14:00:00,96.52,96.57,96.3,96.39,7060.0,96.52,96.57,96.3,96.39,7060.0
2019-08-13 14:30:00,96.41,96.5,96.16,96.18,34583.0,96.41,96.5,96.16,96.18,34583.0
2019-08-13 15:00:00,96.19,96.39,96.14,96.32,83839.0,96.19,96.39,96.14,96.32,83839.0
2019-08-13 15:30:00,96.31,96.35,95.83,95.98,56311.0,96.31,96.35,95.83,95.98,56311.0
2019-08-14 09:30:00,94.33,95.0,93.63,94.25,24956.0,94.33,95.0,93.63,94.25,24956.0
2019-08-14 10:00:00,94.26,94.27,93.84,94.22,10776.0,94.26,94.27,93.84,94.22,10776.0
2019-08-14 10:30:00,94.22,94.22,93.76,93.9,21945.0,94.22,94.22,93.76,93.9,21945.0
2019-08-14 11:00:00,93.76,94.32,93.69,94.16,42514.0,93.76,94.32,93.69,94.16,42514.0
2019-08-14 11:30:00,94.22,94.43,93.63,93.65,26188.0,94.22,94.43,93.63,93.65,26188.0
2019-08-14 12:00:00,93.6,93.62,92.74,92.83,35427.0,93.6,93.62,92.74,92.83,35427.0
2019-08-14 12:30:00,92.92,93.0,92.32,92.41,17550.0,92.92,93.0,92.32,92.41,17550.0
2019-08-14 13:00:00,92.39,93.0,92.28,92.82,39491.0,92.39,93.0,92.28,92.82,39491.0
2019-08-14 13:30:00,92.82,93.59,92.82,93.59,56357.0,92.82,93.59,92.82,93.59,56357.0
2019-08-14 14:00:00,93.58,93.61,93.33,93.34,19964.0,93.58,93.61,93.33,93.34,19964.0
2019-08-14 14:30:00,93.33,93.7,93.14,93.61,23983.0,93.33,93.7,93.14,93.61,23983.0
2019-08-14 15:00:00,93.55,94.07,93.51,93.85,26537.0,93.55,94.07,93.51,93.85,26537.0
2019-08-14 15:30:00,93.82,94.17,93.58,93.99,85424.0,93.82,94.17,93.58,93.99,85424.0
2019-08-15 09:30:00,94.65,94.68,93.18,93.62,17119.0,94.65,94.68,93.18,93.62,17119.0
2019-08-15 10:00:00,93.61,93.88,93.34,93.6,62256.0,93.61,93.88,93.34,93.6,62256.0
2019-08-15 10:30:00,93.54,93.69,93.17,93.43,27541.0,93.54,93.69,93.17,93.43,27541.0
2019-08-15 11:00:00,93.39,93.43,92.67,92.94,17111.0,93.39,93.43,92.67,92.94,17111.0
2019-08-15 11:30:00,92.94,93.51,92.94,93.45,9697.0,92.94,93.51,92.94,93.45,9697.0
2019-08-15 12:00:00,93.5,94.24,93.47,93.87,10466.0,93.5,94.24,93.47,93.87,10466.0
2019-08-15 12:30:00,93.95,94.11,93.9,94.0,11792.0,93.95,94.11,93.9,94.0,11792.0
2019-08-15 13:00:00,94.01,94.19,93.89,93.97,7892.0,94.01,94.19,93.89,93.97,7892.0
2019-08-15 13:30:00,94.04,94.07,93.06,93.13,13601.0,94.04,94.07,93.06,93.13,13601.0
2019-08-15 14:00:00,93.17,93.39,92.98,93.34,19107.0,93.17,93.39,92.98,93.34,19107.0
2019-08-15 14:30:00,93.29,93.31,92.93,93.01,15018.0,93.29,93.31,92.93,93.01,15018.0
2019-08-15 15:00:00,93.02,93.18,93.01,93.12,17365.0,93.02,93.18,93.01,93.12,17365.0
2019-08-15 15:30:00,93.09,93.52,93.08,93.32,62675.0,93.09,93.52,93.08,93.32,62675.0
2019-08-16 09:30:00,93.99,94.5,93.95,94.14,23639.0,93.99,94.5,93.95,94.14,23639.0
2019-08-16 10:00:00,93.99,94.52,93.75,93.95,38586.0,93.99,94.52,93.75,93.95,38586.0
2019-08-16 10:30:00,94.0,94.72,93.95,94.65,4960.0,94.0,94.72,93.95,94.65,4960.0
2019-08-16 11:00:00,94.72,95.29,94.71,95.12,16543.0,94.72,95.29,94.71,95.12,16543.0
2019-08-16 11:30:00,95.03,95.1,94.78,94.98,12173.0,95.03,95.1,94.78,94.98,12173.0
2019-08-16 12:00:00,94.98,95.16,94.91,94.98,4068.0,94.98,95.16,94.91,94.98,4068.0
2019-08-16 12:30:00,94.98,95.32,94.98,95.29,6532.0,94.98,95.32,94.98,95.29,6532.0
2019-08-16 13:00:00,95.3,95.5,95.21,95.5,7178.0,95.3,95.5,95.21,95.5,7178.0
2019-08-16 13:30:00,95.45,95.5,95.25,95.29,6515.0,95.45,95.5,95.25,95.29,6515.0
2019-08-16 14:00:00,95.31,95.4,95.21,95.32,6351.0,95.31,95.4,95.21,95.32,6351.0
2019-08-16 14:30:00,95.31,95.42,95.07,95.07,10387.0,95.31,95.42,95.07,95.07,10387.0
2019-08-16 15:00:00,95.08,95.21,95.04,95.05,13540.0,95.08,95.21,95.04,95.05,13540.0
2019-08-16 15:30:00,95.05,95.05,94.61,94.77,36460.0,95.05,95.05,94.61,94.77,36460.0
2019-08-19 09:30:00,95.83,96.41,94.71,94.77,13275.0,95.83,96.41,94.71,94.77,13275.0
2019-08-19 10:00:00,94.89,95.02,94.57,94.71,18140.0,94.89,95.02,94.57,94.71,18140.0
2019-08-19 10:30:00,94.67,94.79,94.21,94.25,16751.0,94.67,94.79,94.21,94.25,16751.0
2019-08-19 11:00:00,94.31,94.53,94.1,94.47,41572.0,94.31,94.53,94.1,94.47,41572.0
2019-08-19 11:30:00,94.5,94.91,94.47,94.9,21477.0,94.5,94.91,94.47,94.9,21477.0
2019-08-19 12:00:00,94.87,94.97,94.83,94.97,19029.0,94.87,94.97,94.83,94.97,19029.0
2019-08-19 12:30:00,94.86,94.94,94.77,94.86,12114.0,94.86,94.94,94.77,94.86,12114.0
2019-08-19 13:00:00,94.9,95.0,94.78,94.99,11543.0,94.9,95.0,94.78,94.99,11543.0
2019-08-19 13:30:00,94.97,95.18,94.94,95.07,11578.0,94.97,95.18,94.94,95.07,11578.0
2019-08-19 14:00:00,95.05,95.08,94.68,94.74,14864.0,95.05,95.08,94.68,94.74,14864.0
2019-08-19 14:30:00,94.68,94.89,94.68,94.82,7475.0,94.68,94.89,94.68,94.82,7475.0
2019-08-19 15:00:00,94.82,94.88,94.72,94.76,15156.0,94.82,94.88,94.72,94.76,15156.0
2019-08-19 15:30:00,94.78,94.79,94.54,94.7,65370.0,94.78,94.79,94.54,94.7,65370.0
2019-08-20 09:30:00,94.5,94.5,93.66,94.09,9598.0,94.5,94.5,93.66,94.09,9598.0
2019-08-20 10:00:00,94.01,94.34,93.74,94.2,15910.0,94.01,94.34,93.74,94.2,15910.0
2019-08-20 10:30:00,94.2,94.29,93.66,94.13,25584.0,94.2,94.29,93.66,94.13,25584.0
2019-08-20 11:00:00,94.13,94.4,93.94,94.0,16699.0,94.13,94.4,93.94,94.0,16699.0
2019-08-20 11:30:00,94.01,94.12,93.7,94.12,67830.0,94.01,94.12,93.7,94.12,67830.0
2019-08-20 12:00:00,94.12,94.31,94.08,94.3,9814.0,94.12,94.31,94.08,94.3,9814.0
2019-08-20 12:30:00,94.25,94.28,93.96,94.06,10820.0,94.25,94.28,93.96,94.06,10820.0
2019-08-20 13:00:00,94.07,94.16,93.85,93.9,15025.0,94.07,94.16,93.85,93.9,15025.0
2019-08-20 13:30:00,93.89,93.95,93.63,93.84,23269.0,93.89,93.95,93.63,93.84,23269.0
2019-08-20 14:00:00,93.82,93.82,93.25,93.3,26834.0,93.82,93.82,93.25,93.3,26834.0
2019-08-20 14:30:00,93.33,93.39,93.14,93.24,50590.0,93.33,93.39,93.14,93.24,50590.0
2019-08-20 15:00:00,93.24,93.26,93.12,93.15,68771.0,93.24,93.26,93.12,93.15,68771.0
2019-08-20 15:30:00,93.15,93.69,92.95,93.36,251560.0,93.15,93.69,92.95,93.36,251560.0
2019-08-21 09:30:00,93.78,95.7,92.4,94.97,91295.0,93.78,95.7,92.4,94.97,91295.0
2019-08-21 10:00:00,95.05,95.41,94.73,95.13,20032.0,95.05,95.41,94.73,95.13,20032.0
2019-08-21 10:30:00,95.12,95.24,94.73,94.84,59688.0,95.12,95.24,94.73,94.84,59688.0
2019-08-21 11:00:00,94.91,95.04,94.71,94.71,15937.0,94.91,95.04,94.71,94.71,15937.0
2019-08-21 11:30:00,94.72,95.01,94.72,94.88,25826.0,94.72,95.01,94.72,94.88,25826.0
2019-08-21 12:00:00,94.9,95.1,94.81,94.96,10060.0,94.9,95.1,94.81,94.96,10060.0
2019-08-21 12:30:00,94.96,94.96,94.57,94.62,9679.0,94.96,94.96,94.57,94.62,9679.0
2019-08-21 13:00:00,94.57,94.85,94.39,94.82,21297.0,94.57,94.85,94.39,94.82,21297.0
2019-08-21 13:30:00,94.82,94.88,94.48,94.63,24632.0,94.82,94.88,94.48,94.63,24632.0
2019-08-21 14:00:00,94.58,95.02,94.44,94.72,42004.0,94.58,95.02,94.44,94.72,42004.0
2019-08-21 14:30:00,94.76,94.76,94.48,94.56,13763.0,94.76,94.76,94.48,94.56,13763.0
2019-08-21 15:00:00,94.55,94.71,94.42,94.43,32442.0,94.55,94.71,94.42,94.43,32442.0
2019-08-21 15:30:00,94.43,95.06,94.41,95.06,94571.0,94.43,95.06,94.41,95.06,94571.0
2019-08-22 09:30:00,95.25,95.3,94.7,94.84,13681.0,95.25,95.3,94.7,94.84,13681.0
2019-08-22 10:00:00,94.84,94.84,94.16,94.22,19078.0,94.84,94.84,94.16,94.22,19078.0
2019-08-22 10:30:00,94.15,94.18,93.75,93.77,29928.0,94.15,94.18,93.75,93.77,29928.0
2019-08-22 11:00:00,93.68,94.24,93.38,93.96,35852.0,93.68,94.24,93.38,93.96,35852.0
2019-08-22 11:30:00,93.96,94.02,93.36,93.54,25261.0,93.96,94.02,93.36,93.54,25261.0
2019-08-22 12:00:00,93.54,93.77,93.41,93.77,15268.0,93.54,93.77,93.41,93.77,15268.0
2019-08-22 12:30:00,93.81,94.14,93.78,93.93,14938.0,93.81,94.14,93.78,93.93,14938.0
2019-08-22 13:00:00,93.93,94.4,93.9,94.28,120847.0,93.93,94.4,93.9,94.28,120847.0
2019-08-22 13:30:00,94.29,94.48,94.21,94.39,9574.0,94.29,94.48,94.21,94.39,9574.0
2019-08-22 14:00:00,94.42,94.53,94.25,94.37,9267.0,94.42,94.53,94.25,94.37,9267.0
2019-08-22 14:30:00,94.42,94.59,94.28,94.48,9104.0,94.42,94.59,94.28,94.48,9104.0
2019-08-22 15:00:00,94.49,94.85,94.45,94.85,14944.0,94.49,94.85,94.45,94.85,14944.0
2019-08-22 15:30:00,94.82,95.26,94.78,94.89,46125.0,94.82,95.26,94.78,94.89,46125.0
2019-08-23 09:30:00,94.94,95.53,94.56,94.86,46527.0,94.94,95.53,94.56,94.86,46527.0
2019-08-23 10:00:00,94.96,95.52,94.79,95.3,33387.0,94.96,95.52,94.79,95.3,33387.0
2019-08-23 10:30:00,95.23,96.17,95.04,95.96,31197.0,95.23,96.17,95.04,95.96,31197.0
2019-08-23 11:00:00,95.94,95.94,94.71,95.21,18654.0,95.94,95.94,94.71,95.21,18654.0
2019-08-23 11:30:00,95.06,95.1,94.58,94.58,17866.0,95.06,95.1,94.58,94.58,17866.0
2019-08-23 12:00:00,94.54,94.57,94.05,94.11,16191.0,94.54,94.57,94.05,94.11,16191.0
2019-08-23 12:30:00,94.14,94.37,94.09,94.2,6494.0,94.14,94.37,94.09,94.2,6494.0
2019-08-23 13:00:00,94.12,94.25,93.79,94.05,9290.0,94.12,94.25,93.79,94.05,9290.0
2019-08-23 13:30:00,94.05,94.42,94.0,94.38,9873.0,94.05,94.42,94.0,94.38,9873.0
2019-08-23 14:00:00,94.33,94.44,94.12,94.3,16418.0,94.33,94.44,94.12,94.3,16418.0
2019-08-23 14:30:00,94.34,94.37,93.98,94.17,17120.0,94.34,94.37,93.98,94.17,17120.0
2019-08-23 15:00:00,94.14,94.24,93.98,94.03,24978.0,94.14,94.24,93.98,94.03,24978.0
2019-08-23 15:30:00,94.0,94.04,93.34,93.66,94797.0,94.0,94.04,93.34,93.66,94797.0
2019-08-26 09:30:00,94.24,94.4,93.89,94.24,3915.0,94.24,94.4,93.89,94.24,3915.0
2019-08-26 10:00:00,94.09,94.1,93.15,93.4,24382.0,94.09,94.1,93.15,93.4,24382.0
2019-08-26 10:30:00,93.33,93.55,92.91,93.34,17337.0,93.33,93.55,92.91,93.34,17337.0
2019-08-26 11:00:00,93.38,93.86,93.33,93.74,17608.0,93.38,93.86,93.33,93.74,17608.0
2019-08-26 11:30:00,93.7,94.2,93.63,94.05,7540.0,93.7,94.2,93.63,94.05,7540.0
2019-08-26 12:00:00,94.07,94.09,93.6,93.94,12589.0,94.07,94.09,93.6,93.94,12589.0
2019-08-26 12:30:00,93.84,94.01,93.71,94.01,8141.0,93.84,94.01,93.71,94.01,8141.0
2019-08-26 13:00:00,93.94,94.26,93.94,94.13,16344.0,93.94,94.26,93.94,94.13,16344.0
2019-08-26 13:30:00,94.17,94.33,94.06,94.33,33050.0,94.17,94.33,94.06,94.33,33050.0
2019-08-26 14:00:00,94.36,94.36,94.01,94.15,10610.0,94.36,94.36,94.01,94.15,10610.0
2019-08-26 14:30:00,94.21,94.29,94.12,94.26,26113.0,94.21,94.29,94.12,94.26,26113.0
2019-08-26 15:00:00,94.28,94.38,94.1,94.1,18120.0,94.28,94.38,94.1,94.1,18120.0
2019-08-26 15:30:00,94.19,94.54,94.16,94.48,69666.0,94.19,94.54,94.16,94.48,69666.0
2019-08-27 09:30:00,95.09,96.12,94.89,95.36,74960.0,95.09,96.12,94.89,95.36,74960.0
2019-08-27 10:00:00,95.32,95.32,94.83,94.96,12725.0,95.32,95.32,94.83,94.96,12725.0
2019-08-27 10:30:00,94.86,95.22,94.86,94.97,6219.0,94.86,95.22,94.86,94.97,6219.0
2019-08-27 11:00:00,94.84,95.12,94.26,94.49,24649.0,94.84,95.12,94.26,94.49,24649.0
2019-08-27 11:30:00,94.37,94.99,94.37,94.8,12343.0,94.37,94.99,94.37,94.8,12343.0
2019-08-27 12:00:00,94.65,94.76,94.46,94.65,4853.0,94.65,94.76,94.46,94.65,4853.0
2019-08-27 12:30:00,94.62,94.62,94.13,94.16,5401.0,94.62,94.62,94.13,94.16,5401.0
2019-08-27 13:00:00,94.11,94.49,94.11,94.49,9182.0,94.11,94.49,94.11,94.49,9182.0
2019-08-27 13:30:00,94.5,95.03,94.44,94.69,9328.0,94.5,95.03,94.44,94.69,9328.0
2019-08-27 14:00:00,94.73,94.75,94.52,94.67,12109.0,94.73,94.75,94.52,94.67,12109.0
2019-08-27 14:30:00,94.63,94.92,94.61,94.89,7871.0,94.63,94.92,94.61,94.89,7871.0
2019-08-27 15:00:00,94.88,95.02,94.73,94.8,7274.0,94.88,95.02,94.73,94.8,7274.0
2019-08-27 15:30:00,94.79,95.09,94.72,94.81,67464.0,94.79,95.09,94.72,94.81,67464.0
2019-08-28 09:30:00,94.22,94.22,93.11,93.31,29491.0,94.22,94.22,93.11,93.31,29491.0
2019-08-28 10:00:00,93.39,93.54,93.19,93.44,42066.0,93.39,93.54,93.19,93.44,42066.0
2019-08-28 10:30:00,93.47,93.88,93.47,93.63,9581.0,93.47,93.88,93.47,93.63,9581.0
2019-08-28 11:00:00,93.66,93.78,93.07,93.26,38242.0,93.66,93.78,93.07,93.26,38242.0
2019-08-28 11:30:00,93.24,93.34,93.01,93.01,22925.0,93.24,93.34,93.01,93.01,22925.0
2019-08-28 12:00:00,93.01,93.1,92.74,92.81,12851.0,93.01,93.1,92.74,92.81,12851.0
2019-08-28 12:30:00,92.87,93.66,92.86,93.56,28983.0,92.87,93.66,92.86,93.56,28983.0
2019-08-28 13:00:00,93.55,93.61,93.38,93.48,9420.0,93.55,93.61,93.38,93.48,9420.0
2019-08-28 13:30:00,93.43,93.8,93.43,93.7,14391.0,93.43,93.8,93.43,93.7,14391.0
2019-08-28 14:00:00,93.7,93.72,93.26,93.57,22522.0,93.7,93.72,93.26,93.57,22522.0
2019-08-28 14:30:00,93.56,94.0,93.56,93.93,27552.0,93.56,94.0,93.56,93.93,27552.0
2019-08-28 15:00:00,93.92,94.07,93.89,94.0,36799.0,93.92,94.07,93.89,94.0,36799.0
2019-08-28 15:30:00,94.0,94.26,93.94,94.2,106605.0,94.0,94.26,93.94,94.2,106605.0
2019-08-29 09:30:00,95.23,96.01,95.03,95.63,31038.0,95.23,96.01,95.03,95.63,31038.0
2019-08-29 10:00:00,95.68,96.36,95.64,96.25,12278.0,95.68,96.36,95.64,96.25,12278.0
2019-08-29 10:30:00,96.24,96.4,95.94,96.12,13694.0,96.24,96.4,95.94,96.12,13694.0
2019-08-29 11:00:00,96.13,96.16,95.81,95.93,28694.0,96.13,96.16,95.81,95.93,28694.0
2019-08-29 11:30:00,95.95,96.29,95.87,96.22,27029.0,95.95,96.29,95.87,96.22,27029.0
2019-08-29 12:00:00,96.22,96.4,96.21,96.26,12928.0,96.22,96.4,96.21,96.26,12928.0
2019-08-29 12:30:00,96.23,96.3,95.96,96.02,8479.0,96.23,96.3,95.96,96.02,8479.0
2019-08-29 13:00:00,95.99,96.19,95.99,96.08,10722.0,95.99,96.19,95.99,96.08,10722.0
2019-08-29 13:30:00,96.09,96.25,96.09,96.22,22940.0,96.09,96.25,96.09,96.22,22940.0
2019-08-29 14:00:00,96.25,96.36,96.06,96.13,16854.0,96.25,96.36,96.06,96.13,16854.0
2019-08-29 14:30:00,96.18,96.2,95.83,95.84,13669.0,96.18,96.2,95.83,95.84,13669.0
2019-08-29 15:00:00,95.86,95.95,95.76,95.76,19760.0,95.86,95.95,95.76,95.76,19760.0
2019-08-29 15:30:00,95.77,96.25,95.75,96.16,78537.0,95.77,96.25,95.75,96.16,78537.0
2019-08-30 09:30:00,96.66,96.98,96.28,96.45,9856.0,96.66,96.98,96.28,96.45,9856.0
2019-08-30 10:00:00,96.53,96.67,95.96,96.07,29798.0,96.53,96.67,95.96,96.07,29798.0
2019-08-30 10:30:00,96.13,96.36,96.0,96.09,26425.0,96.13,96.36,96.0,96.09,26425.0
2019-08-30 11:00:00,96.13,96.13,95.29,95.44,16102.0,96.13,96.13,95.29,95.44,16102.0
2019-08-30 11:30:00,95.47,96.09,95.46,96.0,15338.0,95.47,96.09,95.46,96.0,15338.0
2019-08-30 12:00:00,95.95,96.07,95.77,95.99,18335.0,95.95,96.07,95.77,95.99,18335.0
2019-08-30 12:30:00,95.9,96.08,95.77,96.07,22256.0,95.9,96.08,95.77,96.07,22256.0
2019-08-30 13:00:00,96.08,96.22,95.97,96.22,20792.0,96.08,96.22,95.97,96.22,20792.0
2019-08-30 13:30:00,96.2,96.47,96.12,96.45,19016.0,96.2,96.47,96.12,96.45,19016.0
2019-08-30 14:00:00,96.45,96.63,96.34,96.37,36185.0,96.45,96.63,96.34,96.37,36185.0
2019-08-30 14:30:00,96.39,96.39,96.02,96.14,11506.0,96.39,96.39,96.02,96.14,11506.0
2019-08-30 15:00:00,96.14,96.15,95.77,96.0,16595.0,96.14,96.15,95.77,96.0,16595.0
2019-08-30 15:30:00,95.98,96.42,95.97,96.18,40396.0,95.98,96.42,95.97,96.18,40396.0
2019-09-03 09:30:00,95.47,96.02,95.03,95.04,18457.0,95.47,96.02,95.03,95.04,18457.0
2019-09-03 10:00:00,95.03,95.03,94.05,94.41,18625.0,95.03,95.03,94.05,94.41,18625.0
2019-09-03 10:30:00,94.45,94.54,94.1,94.47,35238.0,94.45,94.54,94.1,94.47,35238.0
2019-09-03 11:00:00,94.47,94.51,93.93,94.0,24603.0,94.47,94.51,93.93,94.0,24603.0
2019-09-03 11:30:00,94.03,94.38,93.9,94.13,18184.0,94.03,94.38,93.9,94.13,18184.0
2019-09-03 12:00:00,94.11,94.15,93.97,94.03,14272.0,94.11,94.15,93.97,94.03,14272.0
2019-09-03 12:30:00,93.98,94.0,93.54,93.67,11469.0,93.98,94.0,93.54,93.67,11469.0
2019-09-03 13:00:00,93.66,93.77,93.57,93.68,12537.0,93.66,93.77,93.57,93.68,12537.0
2019-09-03 13:30:00,93.62,93.64,93.47,93.48,17968.0,93.62,93.64,93.47,93.48,17968.0
2019-09-03 14:00:00,93.5,93.72,93.46,93.59,14793.0,93.5,93.72,93.46,93.59,14793.0
2019-09-03 14:30:00,93.59,93.7,93.56,93.59,12810.0,93.59,93.7,93.56,93.59,12810.0
2019-09-03 15:00:00,93.59,93.74,93.52,93.62,26402.0,93.59,93.74,93.52,93.62,26402.0
2019-09-03 15:30:00,93.63,93.75,93.52,93.55,80277.0,93.63,93.75,93.52,93.55,80277.0
2019-09-04 09:30:00,94.33,94.92,94.0,94.01,26570.0,94.33,94.92,94.0,94.01,26570.0
2019-09-04 10:00:00,94.0,94.18,93.57,93.68,45816.0,94.0,94.18,93.57,93.68,45816.0
2019-09-04 10:30:00,93.73,94.17,93.66,94.14,31350.0,93.73,94.17,93.66,94.14,31350.0
2019-09-04 11:00:00,94.16,94.22,93.88,94.08,41638.0,94.16,94.22,93.88,94.08,41638.0
2019-09-04 11:30:00,94.07,94.27,93.73,93.86,33152.0,94.07,94.27,93.73,93.86,33152.0
2019-09-04 12:00:00,93.83,94.01,93.53,93.57,33003.0,93.83,94.01,93.53,93.57,33003.0
2019-09-04 12:30:00,93.57,94.02,93.39,94.0,41876.0,93.57,94.02,93.39,94.0,41876.0
2019-09-04 13:00:00,93.98,94.3,93.95,94.22,21921.0,93.98,94.3,93.95,94.22,21921.0
2019-09-04 13:30:00,94.26,94.32,93.92,93.92,23646.0,94.26,94.32,93.92,93.92,23646.0
2019-09-04 14:00:00,93.98,94.04,93.9,93.97,15683.0,93.98,94.04,93.9,93.97,15683.0
2019-09-04 14:30:00,94.0,94.01,93.88,93.92,11573.0,94.0,94.01,93.88,93.92,11573.0
2019-09-04 15:00:00,93.91,93.96,93.58,93.95,44118.0,93.91,93.96,93.58,93.95,44118.0
2019-09-04 15:30:00,93.98,94.4,93.98,94.19,69185.0,93.98,94.4,93.98,94.19,69185.0
2019-09-05 09:30:00,95.03,95.45,94.4,94.86,26627.0,95.03,95.45,94.4,94.86,26627.0
2019-09-05 10:00:00,95.08,96.03,94.94,95.71,16608.0,95.08,96.03,94.94,95.71,16608.0
2019-09-05 10:30:00,95.74,96.18,95.73,95.97,26743.0,95.74,96.18,95.73,95.97,26743.0
2019-09-05 11:00:00,95.96,96.13,95.19,95.19,16713.0,95.96,96.13,95.19,95.19,16713.0
2019-09-05 11:30:00,95.19,95.47,95.06,95.16,22062.0,95.19,95.47,95.06,95.16,22062.0
2019-09-05 12:00:00,95.15,95.36,95.02,95.09,23286.0,95.15,95.36,95.02,95.09,23286.0
2019-09-05 12:30:00,95.09,95.53,95.09,95.49,40169.0,95.09,95.53,95.09,95.49,40169.0
2019-09-05 13:00:00,95.49,95.68,95.44,95.62,17796.0,95.49,95.68,95.44,95.62,17796.0
2019-09-05 13:30:00,95.6,95.62,95.22,95.3,24550.0,95.6,95.62,95.22,95.3,24550.0
2019-09-05 14:00:00,95.32,95.66,95.16,95.25,45414.0,95.32,95.66,95.16,95.25,45414.0
2019-09-05 14:30:00,95.28,95.71,95.0,95.64,101935.0,95.28,95.71,95.0,95.64,101935.0
2019-09-05 15:00:00,95.68,96.19,95.48,95.48,69757.0,95.68,96.19,95.48,95.48,69757.0
2019-09-05 15:30:00,95.49,95.51,94.96,95.4,249927.0,95.49,95.51,94.96,95.4,249927.0
2019-09-06 09:30:00,94.8,107.9,94.8,106.76,736332.0,94.8,107.9,94.8,106.76,736332.0
2019-09-06 10:00:00,107.0,107.77,105.25,106.96,364485.0,107.0,107.77,105.25,106.96,364485.0
2019-09-06 10:30:00,107.04,108.27,106.29,107.82,382723.0,107.04,108.27,106.29,107.82,382723.0
2019-09-06 11:00:00,107.84,110.44,107.75,110.19,293665.0,107.84,110.44,107.75,110.19,293665.0
2019-09-06 11:30:00,110.19,112.14,110.03,112.09,199267.0,110.19,112.14,110.03,112.09,199267.0
2019-09-06 12:00:00,112.14,112.18,109.67,110.39,388394.0,112.14,112.18,109.67,110.39,388394.0
2019-09-06 12:30:00,110.41,111.38,110.06,110.72,213169.0,110.41,111.38,110.06,110.72,213169.0
2019-09-06 13:00:00,110.72,111.51,110.22,110.42,201897.0,110.72,111.51,110.22,110.42,201897.0
2019-09-06 13:30:00,110.42,111.31,109.95,111.28,182162.0,110.42,111.31,109.95,111.28,182162.0
2019-09-06 14:00:00,111.23,112.92,111.23,112.92,142390.0,111.23,112.92,111.23,112.92,142390.0
2019-09-06 14:30:00,112.92,113.34,111.66,111.89,148667.0,112.92,113.34,111.66,111.89,148667.0
2019-09-06 15:00:00,111.81,111.87,110.08,110.7,198659.0,111.81,111.87,110.08,110.7,198659.0
2019-09-06 15:30:00,110.66,110.99,109.06,109.43,502229.0,110.66,110.99,109.06,109.43,502229.0
2019-09-09 09:30:00,109.43,109.5,104.72,104.87,206411.0,109.43,109.5,104.72,104.87,206411.0
2019-09-09 10:00:00,104.71,105.05,103.27,103.5,146387.0,104.71,105.05,103.27,103.5,146387.0
2019-09-09 10:30:00,103.63,105.55,103.5,105.22,171825.0,103.63,105.55,103.5,105.22,171825.0
2019-09-09 11:00:00,105.22,105.5,104.39,105.1,128648.0,105.22,105.5,104.39,105.1,128648.0
2019-09-09 11:30:00,105.08,105.2,104.47,105.11,120431.0,105.08,105.2,104.47,105.11,120431.0
2019-09-09 12:00:00,105.11,105.16,104.3,104.53,142012.0,105.11,105.16,104.3,104.53,142012.0
2019-09-09 12:30:00,104.53,104.59,104.12,104.59,85112.0,104.53,104.59,104.12,104.59,85112.0
2019-09-09 13:00:00,104.6,105.28,104.57,105.08,46763.0,104.6,105.28,104.57,105.08,46763.0
2019-09-09 13:30:00,105.05,105.19,104.75,104.81,49502.0,105.05,105.19,104.75,104.81,49502.0
2019-09-09 14:00:00,104.83,104.85,103.89,103.95,39135.0,104.83,104.85,103.89,103.95,39135.0
2019-09-09 14:30:00,103.91,103.91,102.98,103.14,51455.0,103.91,103.91,102.98,103.14,51455.0
2019-09-09 15:00:00,103.11,104.06,102.97,103.8,69686.0,103.11,104.06,102.97,103.8,69686.0
2019-09-09 15:30:00,103.79,104.21,103.62,104.12,134745.0,103.79,104.21,103.62,104.12,134745.0
2019-09-10 09:30:00,103.81,103.81,101.44,102.73,52740.0,103.81,103.81,101.44,102.73,52740.0
2019-09-10 10:00:00,102.76,104.72,102.75,104.61,70020.0,102.76,104.72,102.75,104.61,70020.0
2019-09-10 10:30:00,104.54,105.08,104.16,104.43,40821.0,104.54,105.08,104.16,104.43,40821.0
2019-09-10 11:00:00,104.44,104.88,104.43,104.62,57022.0,104.44,104.88,104.43,104.62,57022.0
2019-09-10 11:30:00,104.6,104.75,104.07,104.32,26486.0,104.6,104.75,104.07,104.32,26486.0
2019-09-10 12:00:00,104.33,104.98,104.32,104.81,75259.0,104.33,104.98,104.32,104.81,75259.0
2019-09-10 12:30:00,104.84,105.54,104.7,105.5,32627.0,104.84,105.54,104.7,105.5,32627.0
2019-09-10 13:00:00,105.54,105.79,105.32,105.52,34406.0,105.54,105.79,105.32,105.52,34406.0
2019-09-10 13:30:00,105.5,106.16,105.5,106.04,39517.0,105.5,106.16,105.5,106.04,39517.0
2019-09-10 14:00:00,106.04,106.63,105.92,106.54,42796.0,106.04,106.63,105.92,106.54,42796.0
2019-09-10 14:30:00,106.54,107.28,106.47,107.02,58201.0,106.54,107.28,106.47,107.02,58201.0
2019-09-10 15:00:00,106.95,107.21,106.35,106.42,64365.0,106.95,107.21,106.35,106.42,64365.0
2019-09-10 15:30:00,106.39,106.69,106.06,106.52,153609.0,106.39,106.69,106.06,106.52,153609.0
2019-09-11 09:30:00,106.47,108.6,105.96,108.43,50433.0,106.47,108.6,105.96,108.43,50433.0
2019-09-11 10:00:00,108.43,109.77,108.24,109.5,80793.0,108.43,109.77,108.24,109.5,80793.0
2019-09-11 10:30:00,109.39,109.73,108.65,109.06,38353.0,109.39,109.73,108.65,109.06,38353.0
2019-09-11 11:00:00,109.1,109.53,108.77,109.48,34930.0,109.1,109.53,108.77,109.48,34930.0
2019-09-11 11:30:00,109.48,109.57,108.93,109.51,44631.0,109.48,109.57,108.93,109.51,44631.0
2019-09-11 12:00:00,109.51,109.73,109.37,109.68,37701.0,109.51,109.73,109.37,109.68,37701.0
2019-09-11 12:30:00,109.65,109.88,109.35,109.51,30132.0,109.65,109.88,109.35,109.51,30132.0
2019-09-11 13:00:00,109.49,109.71,109.21,109.53,24058.0,109.49,109.71,109.21,109.53,24058.0
2019-09-11 13:30:00,109.52,109.6,109.28,109.48,26026.0,109.52,109.6,109.28,109.48,26026.0
2019-09-11 14:00:00,109.48,109.52,108.72,109.0,31609.0,109.48,109.52,108.72,109.0,31609.0
2019-09-11 14:30:00,109.0,109.57,108.99,109.45,40342.0,109.0,109.57,108.99,109.45,40342.0
2019-09-11 15:00:00,109.5,109.52,109.04,109.08,37600.0,109.5,109.52,109.04,109.08,37600.0
2019-09-11 15:30:00,109.09,109.6,109.02,109.12,102606.0,109.09,109.6,109.02,109.12,102606.0
2019-09-12 09:30:00,109.62,110.5,108.9,109.3,68630.0,109.62,110.5,108.9,109.3,68630.0
2019-09-12 10:00:00,109.52,109.82,108.53,108.64,37072.0,109.52,109.82,108.53,108.64,37072.0
2019-09-12 10:30:00,108.58,108.59,106.79,107.15,45821.0,108.58,108.59,106.79,107.15,45821.0
2019-09-12 11:00:00,107.15,108.02,106.98,107.73,36006.0,107.15,108.02,106.98,107.73,36006.0
2019-09-12 11:30:00,107.76,108.32,107.64,108.08,18973.0,107.76,108.32,107.64,108.08,18973.0
2019-09-12 12:00:00,108.05,108.06,107.44,107.47,10930.0,108.05,108.06,107.44,107.47,10930.0
2019-09-12 12:30:00,107.5,107.61,107.27,107.6,11473.0,107.5,107.61,107.27,107.6,11473.0
2019-09-12 13:00:00,107.59,107.75,107.42,107.7,18015.0,107.59,107.75,107.42,107.7,18015.0
2019-09-12 13:30:00,107.73,107.77,107.54,107.59,15951.0,107.73,107.77,107.54,107.59,15951.0
2019-09-12 14:00:00,107.59,107.6,107.37,107.55,15409.0,107.59,107.6,107.37,107.55,15409.0
2019-09-12 14:30:00,107.53,108.25,107.53,108.18,22850.0,107.53,108.25,107.53,108.18,22850.0
2019-09-12 15:00:00,108.16,108.17,107.88,107.91,28692.0,108.16,108.17,107.88,107.91,28692.0
2019-09-12 15:30:00,107.93,108.1,107.45,107.51,76390.0,107.93,108.1,107.45,107.51,76390.0
2019-09-13 09:30:00,107.07,107.07,105.67,106.18,26228.0,107.07,107.07,105.67,106.18,26228.0
2019-09-13 10:00:00,106.28,107.48,106.02,106.78,32720.0,106.28,107.48,106.02,106.78,32720.0
2019-09-13 10:30:00,106.67,107.62,106.67,107.55,42527.0,106.67,107.62,106.67,107.55,42527.0
2019-09-13 11:00:00,107.58,108.16,107.55,107.87,23533.0,107.58,108.16,107.55,107.87,23533.0
2019-09-13 11:30:00,107.88,108.08,107.21,107.5,48454.0,107.88,108.08,107.21,107.5,48454.0
2019-09-13 12:00:00,107.48,107.81,107.27,107.32,33804.0,107.48,107.81,107.27,107.32,33804.0
2019-09-13 12:30:00,107.31,107.33,106.7,106.79,16406.0,107.31,107.33,106.7,106.79,16406.0
2019-09-13 13:00:00,106.78,106.78,106.29,106.44,20232.0,106.78,106.78,106.29,106.44,20232.0
2019-09-13 13:30:00,106.45,106.52,106.09,106.23,20157.0,106.45,106.52,106.09,106.23,20157.0
2019-09-13 14:00:00,106.23,106.3,105.94,106.02,22491.0,106.23,106.3,105.94,106.02,22491.0
2019-09-13 14:30:00,105.95,106.11,105.89,105.98,18186.0,105.95,106.11,105.89,105.98,18186.0
2019-09-13 15:00:00,105.95,106.1,105.71,105.86,26357.0,105.95,106.1,105.71,105.86,26357.0
2019-09-13 15:30:00,105.86,106.1,105.82,105.9,83190.0,105.86,106.1,105.82,105.9,83190.0
2019-09-16 09:30:00,105.0,106.64,104.49,106.57,15286.0,105.0,106.64,104.49,106.57,15286.0
2019-09-16 10:00:00,106.59,107.3,106.36,106.84,16257.0,106.59,107.3,106.36,106.84,16257.0
2019-09-16 10:30:00,106.78,107.2,106.61,107.15,11235.0,106.78,107.2,106.61,107.15,11235.0
2019-09-16 11:00:00,107.05,107.44,106.97,107.33,9638.0,107.05,107.44,106.97,107.33,9638.0
2019-09-16 11:30:00,107.42,107.42,106.96,106.96,8018.0,107.42,107.42,106.96,106.96,8018.0
2019-09-16 12:00:00,106.9,107.76,106.9,107.76,9921.0,106.9,107.76,106.9,107.76,9921.0
2019-09-16 12:30:00,107.7,107.82,107.61,107.71,11098.0,107.7,107.82,107.61,107.71,11098.0
2019-09-16 13:00:00,107.71,107.71,107.06,107.14,25461.0,107.71,107.71,107.06,107.14,25461.0
2019-09-16 13:30:00,107.2,107.66,107.2,107.59,12848.0,107.2,107.66,107.2,107.59,12848.0
2019-09-16 14:00:00,107.6,107.62,107.29,107.38,9432.0,107.6,107.62,107.29,107.38,9432.0
2019-09-16 14:30:00,107.35,107.43,107.2,107.21,11640.0,107.35,107.43,107.2,107.21,11640.0
2019-09-16 15:00:00,107.25,107.25,106.67,106.7,17570.0,107.25,107.25,106.67,106.7,17570.0
2019-09-16 15:30:00,106.69,106.79,106.59,106.61,84210.0,106.69,106.79,106.59,106.61,84210.0
2019-09-17 09:30:00,107.35,107.35,105.31,106.65,83715.0,107.35,107.35,105.31,106.65,83715.0
2019-09-17 10:00:00,106.65,106.94,106.36,106.73,51548.0,106.65,106.94,106.36,106.73,51548.0
2019-09-17 10:30:00,106.74,106.98,106.5,106.8,37735.0,106.74,106.98,106.5,106.8,37735.0
2019-09-17 11:00:00,106.8,107.02,106.64,106.73,39566.0,106.8,107.02,106.64,106.73,39566.0
2019-09-17 11:30:00,106.68,107.23,106.56,106.86,28425.0,106.68,107.23,106.56,106.86,28425.0
2019-09-17 12:00:00,106.97,107.41,106.94,107.13,32824.0,106.97,107.41,106.94,107.13,32824.0
2019-09-17 12:30:00,107.08,107.08,106.75,106.84,19676.0,107.08,107.08,106.75,106.84,19676.0
2019-09-17 13:00:00,106.85,106.96,106.76,106.87,17586.0,106.85,106.96,106.76,106.87,17586.0
2019-09-17 13:30:00,106.89,106.97,106.77,106.8,18498.0,106.89,106.97,106.77,106.8,18498.0
2019-09-17 14:00:00,106.8,106.85,106.6,106.73,23337.0,106.8,106.85,106.6,106.73,23337.0
2019-09-17 14:30:00,106.77,106.81,106.47,106.63,33525.0,106.77,106.81,106.47,106.63,33525.0
2019-09-17 15:00:00,106.65,107.12,106.61,107.12,31478.0,106.65,107.12,106.61,107.12,31478.0
2019-09-17 15:30:00,107.13,107.9,107.13,107.84,97997.0,107.13,107.9,107.13,107.84,97997.0
2019-09-18 09:30:00,106.92,107.69,106.24,107.69,52069.0,106.92,107.69,106.24,107.69,52069.0
2019-09-18 10:00:00,107.68,108.27,107.6,108.08,27124.0,107.68,108.27,107.6,108.08,27124.0
2019-09-18 10:30:00,108.09,108.21,107.8,108.0,36028.0,108.09,108.21,107.8,108.0,36028.0
2019-09-18 11:00:00,108.09,108.6,108.01,108.38,46127.0,108.09,108.6,108.01,108.38,46127.0
2019-09-18 11:30:00,108.44,108.54,108.07,108.07,29923.0,108.44,108.54,108.07,108.07,29923.0
2019-09-18 12:00:00,108.07,108.42,108.07,108.26,16658.0,108.07,108.42,108.07,108.26,16658.0
2019-09-18 12:30:00,108.26,108.27,107.64,107.64,22474.0,108.26,108.27,107.64,107.64,22474.0
2019-09-18 13:00:00,107.6,107.68,106.87,107.01,20116.0,107.6,107.68,106.87,107.01,20116.0
2019-09-18 13:30:00,107.01,107.62,106.96,107.62,14095.0,107.01,107.62,106.96,107.62,14095.0
2019-09-18 14:00:00,107.55,107.85,106.79,106.98,20496.0,107.55,107.85,106.79,106.98,20496.0
2019-09-18 14:30:00,106.95,107.76,106.95,107.58,13759.0,106.95,107.76,106.95,107.58,13759.0
2019-09-18 15:00:00,107.63,108.21,107.55,108.21,32332.0,107.63,108.21,107.55,108.21,32332.0
2019-09-18 15:30:00,108.2,108.73,108.15,108.59,69437.0,108.2,108.73,108.15,108.59,69437.0
2019-09-19 09:30:00,108.25,108.89,107.52,107.73,40226.0,108.25,108.89,107.52,107.73,40226.0
2019-09-19 10:00:00,107.82,108.89,107.82,108.74,16539.0,107.82,108.89,107.82,108.74,16539.0
2019-09-19 10:30:00,108.81,109.0,108.44,108.84,28674.0,108.81,109.0,108.44,108.84,28674.0
2019-09-19 11:00:00,108.86,109.03,108.75,109.01,12795.0,108.86,109.03,108.75,109.01,12795.0
2019-09-19 11:30:00,108.99,109.04,108.29,108.43,9204.0,108.99,109.04,108.29,108.43,9204.0
2019-09-19 12:00:00,108.49,108.55,108.13,108.13,6978.0,108.49,108.55,108.13,108.13,6978.0
2019-09-19 12:30:00,108.22,108.61,108.2,108.52,9540.0,108.22,108.61,108.2,108.52,9540.0
2019-09-19 13:00:00,108.46,108.6,108.26,108.28,12111.0,108.46,108.6,108.26,108.28,12111.0
2019-09-19 13:30:00,108.28,108.36,108.02,108.02,11304.0,108.28,108.36,108.02,108.02,11304.0
2019-09-19 14:00:00,107.98,108.38,107.95,108.24,17127.0,107.98,108.38,107.95,108.24,17127.0
2019-09-19 14:30:00,108.21,108.22,108.01,108.03,12993.0,108.21,108.22,108.01,108.03,12993.0
2019-09-19 15:00:00,108.02,108.12,107.85,107.88,36513.0,108.02,108.12,107.85,107.88,36513.0
2019-09-19 15:30:00,107.86,108.26,107.69,107.98,52832.0,107.86,108.26,107.69,107.98,52832.0
2019-09-20 09:30:00,108.42,109.4,108.35,109.04,64079.0,108.42,109.4,108.35,109.04,64079.0
2019-09-20 10:00:00,109.06,109.5,109.06,109.29,18829.0,109.06,109.5,109.06,109.29,18829.0
2019-09-20 10:30:00,109.4,109.42,108.76,109.1,27272.0,109.4,109.42,108.76,109.1,27272.0
2019-09-20 11:00:00,109.14,109.66,109.04,109.6,16651.0,109.14,109.66,109.04,109.6,16651.0
2019-09-20 11:30:00,109.59,109.73,109.03,109.29,15194.0,109.59,109.73,109.03,109.29,15194.0
2019-09-20 12:00:00,109.38,110.21,109.33,109.33,37744.0,109.38,110.21,109.33,109.33,37744.0
2019-09-20 12:30:00,109.37,109.55,109.18,109.48,8868.0,109.37,109.55,109.18,109.48,8868.0
2019-09-20 13:00:00,109.52,109.55,108.53,109.38,27117.0,109.52,109.55,108.53,109.38,27117.0
2019-09-20 13:30:00,109.35,109.5,109.02,109.35,50485.0,109.35,109.5,109.02,109.35,50485.0
2019-09-20 14:00:00,109.39,109.51,108.96,109.2,12806.0,109.39,109.51,108.96,109.2,12806.0
2019-09-20 14:30:00,109.27,109.6,109.26,109.28,20160.0,109.27,109.6,109.26,109.28,20160.0
2019-09-20 15:00:00,109.31,109.58,109.24,109.46,26319.0,109.31,109.58,109.24,109.46,26319.0
2019-09-20 15:30:00,109.46,109.69,109.11,109.28,125498.0,109.46,109.69,109.11,109.28,125498.0
2019-09-23 09:30:00,108.74,109.56,108.24,109.2,25744.0,108.74,109.56,108.24,109.2,25744.0
2019-09-23 10:00:00,109.15,109.28,108.75,109.17,17198.0,109.15,109.28,108.75,109.17,17198.0
2019-09-23 10:30:00,109.19,109.33,108.83,109.27,30183.0,109.19,109.33,108.83,109.27,30183.0
2019-09-23 11:00:00,109.31,109.43,108.65,108.87,16200.0,109.31,109.43,108.65,108.87,16200.0
2019-09-23 11:30:00,108.9,109.03,108.67,108.82,14273.0,108.9,109.03,108.67,108.82,14273.0
2019-09-23 12:00:00,108.77,109.09,108.77,108.99,11485.0,108.77,109.09,108.77,108.99,11485.0
2019-09-23 12:30:00,109.01,109.22,108.95,109.07,13359.0,109.01,109.22,108.95,109.07,13359.0
2019-09-23 13:00:00,109.09,109.12,108.8,108.96,14828.0,109.09,109.12,108.8,108.96,14828.0
2019-09-23 13:30:00,108.98,109.04,108.83,108.87,9731.0,108.98,109.04,108.83,108.87,9731.0
2019-09-23 14:00:00,108.92,108.92,108.7,108.7,10385.0,108.92,108.92,108.7,108.7,10385.0
2019-09-23 14:30:00,108.72,108.87,108.65,108.7,13059.0,108.72,108.87,108.65,108.7,13059.0
2019-09-23 15:00:00,108.7,108.95,108.7,108.9,17532.0,108.7,108.95,108.7,108.9,17532.0
2019-09-23 15:30:00,108.87,109.08,108.63,108.85,60023.0,108.87,109.08,108.63,108.85,60023.0
2019-09-24 09:30:00,109.0,109.5,108.5,108.6,20653.0,109.0,109.5,108.5,108.6,20653.0
2019-09-24 10:00:00,108.75,109.05,108.25,108.63,16850.0,108.75,109.05,108.25,108.63,16850.0
2019-09-24 10:30:00,108.59,108.69,108.0,108.33,15818.0,108.59,108.69,108.0,108.33,15818.0
2019-09-24 11:00:00,108.34,108.34,108.04,108.24,11586.0,108.34,108.34,108.04,108.24,11586.0
2019-09-24 11:30:00,108.14,108.2,107.29,107.29,17536.0,108.14,108.2,107.29,107.29,17536.0
2019-09-24 12:00:00,107.29,107.5,106.84,106.9,42705.0,107.29,107.5,106.84,106.9,42705.0
2019-09-24 12:30:00,106.88,107.0,106.17,106.5,34466.0,106.88,107.0,106.17,106.5,34466.0
2019-09-24 13:00:00,106.5,106.72,106.36,106.62,12800.0,106.5,106.72,106.36,106.62,12800.0
2019-09-24 13:30:00,106.68,106.81,106.37,106.44,16385.0,106.68,106.81,106.37,106.44,16385.0
2019-09-24 14:00:00,106.4,107.27,106.19,107.15,12797.0,106.4,107.27,106.19,107.15,12797.0
2019-09-24 14:30:00,107.22,107.46,106.77,106.87,14976.0,107.22,107.46,106.77,106.87,14976.0
2019-09-24 15:00:00,106.85,106.92,106.4,106.54,15220.0,106.85,106.92,106.4,106.54,15220.0
2019-09-24 15:30:00,106.54,106.75,106.44,106.65,68751.0,106.54,106.75,106.44,106.65,68751.0
2019-09-25 09:30:00,106.46,106.95,105.08,105.09,13340.0,106.46,106.95,105.08,105.09,13340.0
2019-09-25 10:00:00,105.33,105.92,104.67,105.0,17497.0,105.33,105.92,104.67,105.0,17497.0
2019-09-25 10:30:00,105.28,106.06,105.17,106.01,17346.0,105.28,106.06,105.17,106.01,17346.0
2019-09-25 11:00:00,106.01,106.6,106.01,106.31,10893.0,106.01,106.6,106.01,106.31,10893.0
2019-09-25 11:30:00,106.3,106.33,105.78,105.87,6348.0,106.3,106.33,105.78,105.87,6348.0
2019-09-25 12:00:00,105.97,106.33,105.97,106.23,7294.0,105.97,106.33,105.97,106.23,7294.0
2019-09-25 12:30:00,106.22,106.25,105.87,106.03,17336.0,106.22,106.25,105.87,106.03,17336.0
2019-09-25 13:00:00,106.08,106.08,105.68,105.75,10354.0,106.08,106.08,105.68,105.75,10354.0
2019-09-25 13:30:00,105.75,106.17,105.71,106.17,17194.0,105.75,106.17,105.71,106.17,17194.0
2019-09-25 14:00:00,106.17,106.68,106.16,106.68,18326.0,106.17,106.68,106.16,106.68,18326.0
2019-09-25 14:30:00,106.68,107.37,106.62,107.31,18793.0,106.68,107.37,106.62,107.31,18793.0
2019-09-25 15:00:00,107.3,107.79,107.28,107.52,30486.0,107.3,107.79,107.28,107.52,30486.0
2019-09-25 15:30:00,107.55,107.98,107.37,107.49,97234.0,107.55,107.98,107.37,107.49,97234.0
2019-09-26 09:30:00,106.8,107.44,105.48,105.49,15146.0,106.8,107.44,105.48,105.49,15146.0
2019-09-26 10:00:00,105.65,106.02,105.3,105.45,39694.0,105.65,106.02,105.3,105.45,39694.0
2019-09-26 10:30:00,105.44,105.8,104.68,104.73,52088.0,105.44,105.8,104.68,104.73,52088.0
2019-09-26 11:00:00,104.67,104.67,103.67,103.76,30430.0,104.67,104.67,103.67,103.76,30430.0
2019-09-26 11:30:00,103.72,104.26,103.56,104.2,25502.0,103.72,104.26,103.56,104.2,25502.0
2019-09-26 12:00:00,104.13,104.83,104.12,104.74,32811.0,104.13,104.83,104.12,104.74,32811.0
2019-09-26 12:30:00,104.71,104.76,104.59,104.63,22662.0,104.71,104.76,104.59,104.63,22662.0
2019-09-26 13:00:00,104.64,104.89,104.52,104.54,44595.0,104.64,104.89,104.52,104.54,44595.0
2019-09-26 13:30:00,104.6,104.87,104.54,104.76,22052.0,104.6,104.87,104.54,104.76,22052.0
2019-09-26 14:00:00,104.84,105.0,104.65,104.75,22609.0,104.84,105.0,104.65,104.75,22609.0
2019-09-26 14:30:00,104.75,104.86,104.54,104.54,20000.0,104.75,104.86,104.54,104.54,20000.0
2019-09-26 15:00:00,104.55,104.75,104.29,104.48,21118.0,104.55,104.75,104.29,104.48,21118.0
2019-09-26 15:30:00,104.48,104.86,104.4,104.63,89993.0,104.48,104.86,104.4,104.63,89993.0
2019-09-27 09:30:00,105.46,105.95,102.14,102.76,234137.0,105.46,105.95,102.14,102.76,234137.0
2019-09-27 10:00:00,102.76,102.99,101.76,102.79,52954.0,102.76,102.99,101.76,102.79,52954.0
2019-09-27 10:30:00,102.86,103.82,102.86,103.52,45021.0,102.86,103.82,102.86,103.52,45021.0
2019-09-27 11:00:00,103.55,103.89,103.44,103.76,46779.0,103.55,103.89,103.44,103.76,46779.0
2019-09-27 11:30:00,103.68,104.02,102.58,103.58,89281.0,103.68,104.02,102.58,103.58,89281.0
2019-09-27 12:00:00,103.58,103.58,102.5,102.61,19108.0,103.58,103.58,102.5,102.61,19108.0
2019-09-27 12:30:00,102.49,102.5,100.6,100.6,56821.0,102.49,102.5,100.6,100.6,56821.0
2019-09-27 13:00:00,100.55,101.17,100.29,100.59,62105.0,100.55,101.17,100.29,100.59,62105.0
2019-09-27 13:30:00,100.59,101.31,100.46,101.17,43137.0,100.59,101.31,100.46,101.17,43137.0
2019-09-27 14:00:00,101.23,101.41,100.81,101.22,69619.0,101.23,101.41,100.81,101.22,69619.0
2019-09-27 14:30:00,101.26,101.36,100.97,101.13,130409.0,101.26,101.36,100.97,101.13,130409.0
2019-09-27 15:00:00,101.17,101.87,101.17,101.72,87115.0,101.17,101.87,101.17,101.72,87115.0
2019-09-27 15:30:00,101.7,101.98,101.55,101.87,135666.0,101.7,101.98,101.55,101.87,135666.0
2019-09-30 09:30:00,101.98,104.25,101.58,103.94,35271.0,101.98,104.25,101.58,103.94,35271.0
2019-09-30 10:00:00,103.94,104.84,103.77,104.62,45427.0,103.94,104.84,103.77,104.62,45427.0
2019-09-30 10:30:00,104.83,105.01,103.8,104.06,45110.0,104.83,105.01,103.8,104.06,45110.0
2019-09-30 11:00:00,104.1,104.2,103.29,103.8,52980.0,104.1,104.2,103.29,103.8,52980.0
2019-09-30 11:30:00,103.83,104.41,103.68,104.28,34915.0,103.83,104.41,103.68,104.28,34915.0
2019-09-30 12:00:00,104.32,104.47,103.78,104.2,28982.0,104.32,104.47,103.78,104.2,28982.0
2019-09-30 12:30:00,104.25,104.61,104.01,104.01,26767.0,104.25,104.61,104.01,104.01,26767.0
2019-09-30 13:00:00,104.09,104.95,104.07,104.65,27358.0,104.09,104.95,104.07,104.65,27358.0
2019-09-30 13:30:00,104.59,105.01,104.59,104.95,26794.0,104.59,105.01,104.59,104.95,26794.0
2019-09-30 14:00:00,104.97,105.19,104.66,104.93,43064.0,104.97,105.19,104.66,104.93,43064.0
2019-09-30 14:30:00,104.9,105.25,104.83,105.16,46390.0,104.9,105.25,104.83,105.16,46390.0
2019-09-30 15:00:00,105.1,105.19,104.68,104.89,45770.0,105.1,105.19,104.68,104.89,45770.0
2019-09-30 15:30:00,104.89,105.46,104.87,105.39,142542.0,104.89,105.46,104.87,105.39,142542.0
2019-10-01 09:30:00,105.56,107.19,105.33,106.98,36126.0,105.56,107.19,105.33,106.98,36126.0
2019-10-01 10:00:00,106.9,107.13,106.23,107.04,78971.0,106.9,107.13,106.23,107.04,78971.0
2019-10-01 10:30:00,107.0,107.49,106.57,106.57,72061.0,107.0,107.49,106.57,106.57,72061.0
2019-10-01 11:00:00,106.64,106.68,106.24,106.48,54861.0,106.64,106.68,106.24,106.48,54861.0
2019-10-01 11:30:00,106.45,106.51,106.09,106.23,20023.0,106.45,106.51,106.09,106.23,20023.0
2019-10-01 12:00:00,106.23,106.23,105.67,105.76,15739.0,106.23,106.23,105.67,105.76,15739.0
2019-10-01 12:30:00,105.79,106.54,105.78,106.47,16013.0,105.79,106.54,105.78,106.47,16013.0
2019-10-01 13:00:00,106.41,106.5,105.89,106.23,17167.0,106.41,106.5,105.89,106.23,17167.0
2019-10-01 13:30:00,106.23,106.24,105.71,105.82,23205.0,106.23,106.24,105.71,105.82,23205.0
2019-10-01 14:00:00,105.75,106.13,105.66,105.71,30958.0,105.75,106.13,105.66,105.71,30958.0
2019-10-01 14:30:00,105.68,106.0,105.48,105.48,20305.0,105.68,106.0,105.48,105.48,20305.0
2019-10-01 15:00:00,105.55,105.55,104.89,105.07,21781.0,105.55,105.55,104.89,105.07,21781.0
2019-10-01 15:30:00,105.03,105.55,104.93,105.2,103284.0,105.03,105.55,104.93,105.2,103284.0
2019-10-02 09:30:00,104.21,104.45,103.05,103.7,30170.0,104.21,104.45,103.05,103.7,30170.0
2019-10-02 10:00:00,103.69,104.1,103.02,103.42,17722.0,103.69,104.1,103.02,103.42,17722.0
2019-10-02 10:30:00,103.26,103.92,103.07,103.9,83433.0,103.26,103.92,103.07,103.9,83433.0
2019-10-02 11:00:00,103.84,104.35,103.83,104.14,26050.0,103.84,104.35,103.83,104.14,26050.0
2019-10-02 11:30:00,104.19,104.2,103.81,104.04,19178.0,104.19,104.2,103.81,104.04,19178.0
2019-10-02 12:00:00,104.03,104.24,103.66,103.71,17477.0,104.03,104.24,103.66,103.71,17477.0
2019-10-02 12:30:00,103.71,103.76,103.45,103.48,25169.0,103.71,103.76,103.45,103.48,25169.0
2019-10-02 13:00:00,103.45,103.95,103.41,103.92,13036.0,103.45,103.95,103.41,103.92,13036.0
2019-10-02 13:30:00,103.97,104.29,103.79,104.09,13890.0,103.97,104.29,103.79,104.09,13890.0
2019-10-02 14:00:00,104.04,104.33,103.87,104.22,15455.0,104.04,104.33,103.87,104.22,15455.0
2019-10-02 14:30:00,104.2,104.31,103.84,104.24,26152.0,104.2,104.31,103.84,104.24,26152.0
2019-10-02 15:00:00,104.25,104.56,104.01,104.34,27187.0,104.25,104.56,104.01,104.34,27187.0
2019-10-02 15:30:00,104.29,104.38,103.85,104.02,60343.0,104.29,104.38,103.85,104.02,60343.0
2019-10-03 09:30:00,103.41,104.15,102.67,103.07,16967.0,103.41,104.15,102.67,103.07,16967.0
2019-10-03 10:00:00,102.9,102.9,101.64,102.64,81347.0,102.9,102.9,101.64,102.64,81347.0
2019-10-03 10:30:00,102.66,103.02,102.26,102.96,34164.0,102.66,103.02,102.26,102.96,34164.0
2019-10-03 11:00:00,103.02,104.16,103.01,103.78,37590.0,103.02,104.16,103.01,103.78,37590.0
2019-10-03 11:30:00,103.76,103.76,103.06,103.35,44483.0,103.76,103.76,103.06,103.35,44483.0
2019-10-03 12:00:00,103.4,103.55,103.16,103.5,21655.0,103.4,103.55,103.16,103.5,21655.0
2019-10-03 12:30:00,103.47,104.15,103.32,104.0,24991.0,103.47,104.15,103.32,104.0,24991.0
2019-10-03 13:00:00,103.98,104.54,103.81,104.28,40759.0,103.98,104.54,103.81,104.28,40759.0
2019-10-03 13:30:00,104.3,104.54,104.12,104.43,55003.0,104.3,104.54,104.12,104.43,55003.0
2019-10-03 14:00:00,104.42,104.59,104.2,104.38,19582.0,104.42,104.59,104.2,104.38,19582.0
2019-10-03 14:30:00,104.38,104.39,104.14,104.39,20536.0,104.38,104.39,104.14,104.39,20536.0
2019-10-03 15:00:00,104.35,104.37,103.76,103.84,41014.0,104.35,104.37,103.76,103.84,41014.0
2019-10-03 15:30:00,103.9,104.21,103.76,104.0,162670.0,103.9,104.21,103.76,104.0,162670.0
2019-10-04 09:30:00,104.83,106.03,104.55,104.77,19342.0,104.83,106.03,104.55,104.77,19342.0
2019-10-04 10:00:00,104.75,105.0,104.14,104.33,19460.0,104.75,105.0,104.14,104.33,19460.0
2019-10-04 10:30:00,104.34,104.5,104.05,104.05,20629.0,104.34,104.5,104.05,104.05,20629.0
2019-10-04 11:00:00,104.05,104.5,104.0,104.45,27697.0,104.05,104.5,104.0,104.45,27697.0
2019-10-04 11:30:00,104.44,105.27,104.42,105.27,55155.0,104.44,105.27,104.42,105.27,55155.0
2019-10-04 12:00:00,105.36,105.71,105.24,105.32,46822.0,105.36,105.71,105.24,105.32,46822.0
2019-10-04 12:30:00,105.34,106.04,105.32,105.84,13660.0,105.34,106.04,105.32,105.84,13660.0
2019-10-04 13:00:00,105.78,106.16,105.71,105.94,12406.0,105.78,106.16,105.71,105.94,12406.0
2019-10-04 13:30:00,105.95,106.03,105.63,105.76,11746.0,105.95,106.03,105.63,105.76,11746.0
2019-10-04 14:00:00,105.72,105.97,105.68,105.7,18119.0,105.72,105.97,105.68,105.7,18119.0
2019-10-04 14:30:00,105.65,105.97,105.63,105.93,14905.0,105.65,105.97,105.63,105.93,14905.0
2019-10-04 15:00:00,105.94,106.0,105.52,105.56,22049.0,105.94,106.0,105.52,105.56,22049.0
2019-10-04 15:30:00,105.59,106.22,105.55,106.08,55664.0,105.59,106.22,105.55,106.08,55664.0
2019-10-07 09:30:00,105.64,106.95,105.64,105.65,28076.0,105.64,106.95,105.64,105.65,28076.0
2019-10-07 10:00:00,105.55,106.33,105.48,105.8,25373.0,105.55,106.33,105.48,105.8,25373.0
2019-10-07 10:30:00,105.96,106.35,105.75,106.24,16964.0,105.96,106.35,105.75,106.24,16964.0
2019-10-07 11:00:00,106.25,106.54,106.23,106.28,17547.0,106.25,106.54,106.23,106.28,17547.0
2019-10-07 11:30:00,106.33,106.94,106.33,106.94,11084.0,106.33,106.94,106.33,106.94,11084.0
2019-10-07 12:00:00,106.94,106.94,106.74,106.78,13014.0,106.94,106.94,106.74,106.78,13014.0
2019-10-07 12:30:00,106.73,107.14,106.68,106.88,18191.0,106.73,107.14,106.68,106.88,18191.0
2019-10-07 13:00:00,106.83,107.1,106.65,106.79,17017.0,106.83,107.1,106.65,106.79,17017.0
2019-10-07 13:30:00,106.85,107.31,106.85,107.25,19932.0,106.85,107.31,106.85,107.25,19932.0
2019-10-07 14:00:00,107.27,107.33,106.94,107.33,14918.0,107.27,107.33,106.94,107.33,14918.0
2019-10-07 14:30:00,107.38,107.47,107.04,107.3,37530.0,107.38,107.47,107.04,107.3,37530.0
2019-10-07 15:00:00,107.21,107.23,107.02,107.18,22438.0,107.21,107.23,107.02,107.18,22438.0
2019-10-07 15:30:00,107.19,107.37,106.75,106.92,62704.0,107.19,107.37,106.75,106.92,62704.0
2019-10-08 09:30:00,106.29,106.85,105.17,105.18,12513.0,106.29,106.85,105.17,105.18,12513.0
2019-10-08 10:00:00,105.11,105.17,104.15,104.95,24367.0,105.11,105.17,104.15,104.95,24367.0
2019-10-08 10:30:00,104.87,105.65,104.87,105.64,11586.0,104.87,105.65,104.87,105.64,11586.0
2019-10-08 11:00:00,105.7,106.07,105.49,105.63,15101.0,105.7,106.07,105.49,105.63,15101.0
2019-10-08 11:30:00,105.63,105.79,105.34,105.44,22868.0,105.63,105.79,105.34,105.44,22868.0
2019-10-08 12:00:00,105.51,105.82,105.21,105.63,16294.0,105.51,105.82,105.21,105.63,16294.0
2019-10-08 12:30:00,105.63,105.9,105.13,105.61,25465.0,105.63,105.9,105.13,105.61,25465.0
2019-10-08 13:00:00,105.64,105.65,105.3,105.53,25634.0,105.64,105.65,105.3,105.53,25634.0
2019-10-08 13:30:00,105.57,105.64,105.14,105.19,90131.0,105.57,105.64,105.14,105.19,90131.0
2019-10-08 14:00:00,105.18,105.24,104.71,105.06,61982.0,105.18,105.24,104.71,105.06,61982.0
2019-10-08 14:30:00,105.07,105.51,104.58,104.91,77098.0,105.07,105.51,104.58,104.91,77098.0
2019-10-08 15:00:00,104.91,105.04,104.5,104.59,35290.0,104.91,105.04,104.5,104.59,35290.0
2019-10-08 15:30:00,104.58,104.67,103.94,103.97,90289.0,104.58,104.67,103.94,103.97,90289.0
2019-10-09 09:30:00,104.81,104.99,104.14,104.98,25006.0,104.81,104.99,104.14,104.98,25006.0
2019-10-09 10:00:00,105.07,105.15,104.49,105.07,18616.0,105.07,105.15,104.49,105.07,18616.0
2019-10-09 10:30:00,105.01,105.64,104.95,105.64,12769.0,105.01,105.64,104.95,105.64,12769.0
2019-10-09 11:00:00,105.6,105.6,104.72,104.73,13751.0,105.6,105.6,104.72,104.73,13751.0
2019-10-09 11:30:00,104.91,105.51,104.88,105.19,36717.0,104.91,105.51,104.88,105.19,36717.0
2019-10-09 12:00:00,105.24,105.54,105.19,105.39,15595.0,105.24,105.54,105.19,105.39,15595.0
2019-10-09 12:30:00,105.51,105.55,105.11,105.33,9811.0,105.51,105.55,105.11,105.33,9811.0
2019-10-09 13:00:00,105.37,105.53,105.02,105.02,9522.0,105.37,105.53,105.02,105.02,9522.0
2019-10-09 13:30:00,105.02,105.05,104.86,104.92,7780.0,105.02,105.05,104.86,104.92,7780.0
2019-10-09 14:00:00,104.96,105.11,104.82,105.0,16450.0,104.96,105.11,104.82,105.0,16450.0
2019-10-09 14:30:00,105.03,105.4,105.03,105.17,19659.0,105.03,105.4,105.03,105.17,19659.0
2019-10-09 15:00:00,105.16,105.26,104.92,104.97,25659.0,105.16,105.26,104.92,104.97,25659.0
2019-10-09 15:30:00,104.96,105.23,104.52,104.87,76048.0,104.96,105.23,104.52,104.87,76048.0
2019-10-10 09:30:00,104.83,105.49,104.5,105.34,27357.0,104.83,105.49,104.5,105.34,27357.0
2019-10-10 10:00:00,105.15,105.38,104.85,105.09,6538.0,105.15,105.38,104.85,105.09,6538.0
2019-10-10 10:30:00,105.2,105.87,105.2,105.85,7497.0,105.2,105.87,105.2,105.85,7497.0
2019-10-10 11:00:00,105.8,105.99,105.67,105.79,38661.0,105.8,105.99,105.67,105.79,38661.0
2019-10-10 11:30:00,105.72,105.74,105.44,105.44,4727.0,105.72,105.74,105.44,105.44,4727.0
2019-10-10 12:00:00,105.41,105.46,105.19,105.28,5150.0,105.41,105.46,105.19,105.28,5150.0
2019-10-10 12:30:00,105.36,105.6,105.12,105.6,7342.0,105.36,105.6,105.12,105.6,7342.0
2019-10-10 13:00:00,105.63,105.73,105.6,105.63,5568.0,105.63,105.73,105.6,105.63,5568.0
2019-10-10 13:30:00,105.6,105.68,105.21,105.29,16976.0,105.6,105.68,105.21,105.29,16976.0
2019-10-10 14:00:00,105.27,105.27,104.88,105.12,4315.0,105.27,105.27,104.88,105.12,4315.0
2019-10-10 14:30:00,105.08,105.34,105.0,105.2,7114.0,105.08,105.34,105.0,105.2,7114.0
2019-10-10 15:00:00,105.2,105.2,104.96,105.14,9421.0,105.2,105.2,104.96,105.14,9421.0
2019-10-10 15:30:00,105.17,105.66,105.09,105.66,61579.0,105.17,105.66,105.09,105.66,61579.0
2019-10-11 09:30:00,106.6,107.49,106.34,107.39,22731.0,106.6,107.49,106.34,107.39,22731.0
2019-10-11 10:00:00,107.47,108.02,107.4,107.93,19642.0,107.47,108.02,107.4,107.93,19642.0
2019-10-11 10:30:00,107.9,108.0,107.3,107.45,46562.0,107.9,108.0,107.3,107.45,46562.0
2019-10-11 11:00:00,107.42,107.5,107.12,107.37,18182.0,107.42,107.5,107.12,107.37,18182.0
2019-10-11 11:30:00,107.4,107.72,107.36,107.48,10425.0,107.4,107.72,107.36,107.48,10425.0
2019-10-11 12:00:00,107.56,107.86,107.34,107.8,103970.0,107.56,107.86,107.34,107.8,103970.0
2019-10-11 12:30:00,107.76,107.99,107.38,107.95,11792.0,107.76,107.99,107.38,107.95,11792.0
2019-10-11 13:00:00,107.94,108.41,107.88,108.25,17860.0,107.94,108.41,107.88,108.25,17860.0
2019-10-11 13:30:00,108.1,108.63,108.06,108.57,15688.0,108.1,108.63,108.06,108.57,15688.0
2019-10-11 14:00:00,108.59,108.9,108.35,108.35,124319.0,108.59,108.9,108.35,108.35,124319.0
2019-10-11 14:30:00,108.3,108.66,108.23,108.59,30905.0,108.3,108.66,108.23,108.59,30905.0
2019-10-11 15:00:00,108.57,108.66,108.37,108.59,21845.0,108.57,108.66,108.37,108.59,21845.0
2019-10-11 15:30:00,108.58,108.58,107.7,107.96,94144.0,108.58,108.58,107.7,107.96,94144.0
2019-10-14 09:30:00,107.86,109.0,107.65,108.01,70323.0,107.86,109.0,107.65,108.01,70323.0
2019-10-14 10:00:00,107.89,108.38,107.64,107.82,11152.0,107.89,108.38,107.64,107.82,11152.0
2019-10-14 10:30:00,108.0,108.88,107.98,108.8,6525.0,108.0,108.88,107.98,108.8,6525.0
2019-10-14 11:00:00,108.76,108.76,108.19,108.36,6802.0,108.76,108.76,108.19,108.36,6802.0
2019-10-14 11:30:00,108.55,109.15,108.47,109.12,15545.0,108.55,109.15,108.47,109.12,15545.0
2019-10-14 12:00:00,109.02,109.11,108.87,108.94,11462.0,109.02,109.11,108.87,108.94,11462.0
2019-10-14 12:30:00,108.93,109.38,108.89,109.24,19275.0,108.93,109.38,108.89,109.24,19275.0
2019-10-14 13:00:00,109.23,109.74,109.2,109.67,124559.0,109.23,109.74,109.2,109.67,124559.0
2019-10-14 13:30:00,109.67,109.96,109.58,109.79,107524.0,109.67,109.96,109.58,109.79,107524.0
2019-10-14 14:00:00,109.82,109.92,109.44,109.88,49570.0,109.82,109.92,109.44,109.88,49570.0
2019-10-14 14:30:00,109.88,110.14,109.77,109.94,35965.0,109.88,110.14,109.77,109.94,35965.0
2019-10-14 15:00:00,109.95,109.99,109.3,109.4,51268.0,109.95,109.99,109.3,109.4,51268.0
2019-10-14 15:30:00,109.38,109.47,109.04,109.11,91502.0,109.38,109.47,109.04,109.11,91502.0
2019-10-15 09:30:00,109.21,110.23,108.73,110.11,50972.0,109.21,110.23,108.73,110.11,50972.0
2019-10-15 10:00:00,110.11,110.87,110.11,110.54,122772.0,110.11,110.87,110.11,110.54,122772.0
2019-10-15 10:30:00,110.55,111.11,110.37,111.01,30325.0,110.55,111.11,110.37,111.01,30325.0
2019-10-15 11:00:00,110.99,111.18,110.59,110.77,20322.0,110.99,111.18,110.59,110.77,20322.0
2019-10-15 11:30:00,110.74,110.74,109.96,110.3,46141.0,110.74,110.74,109.96,110.3,46141.0
2019-10-15 12:00:00,110.24,110.36,109.84,109.84,48219.0,110.24,110.36,109.84,109.84,48219.0
2019-10-15 12:30:00,109.89,110.16,109.81,110.12,9914.0,109.89,110.16,109.81,110.12,9914.0
2019-10-15 13:00:00,110.19,110.37,110.18,110.32,8361.0,110.19,110.37,110.18,110.32,8361.0
2019-10-15 13:30:00,110.39,110.51,110.35,110.4,7295.0,110.39,110.51,110.35,110.4,7295.0
2019-10-15 14:00:00,110.4,110.64,110.33,110.52,8184.0,110.4,110.64,110.33,110.52,8184.0
2019-10-15 14:30:00,110.53,110.84,110.36,110.5,14532.0,110.53,110.84,110.36,110.5,14532.0
2019-10-15 15:00:00,110.49,110.53,110.21,110.34,14509.0,110.49,110.53,110.21,110.34,14509.0
2019-10-15 15:30:00,110.33,110.36,110.15,110.32,73786.0,110.33,110.36,110.15,110.32,73786.0
2019-10-16 09:30:00,109.2,109.31,107.1,107.48,67802.0,109.2,109.31,107.1,107.48,67802.0
2019-10-16 10:00:00,107.3,108.46,106.78,108.35,25680.0,107.3,108.46,106.78,108.35,25680.0
2019-10-16 10:30:00,108.25,109.13,108.01,108.99,21214.0,108.25,109.13,108.01,108.99,21214.0
2019-10-16 11:00:00,109.06,109.54,108.41,108.55,103638.0,109.06,109.54,108.41,108.55,103638.0
2019-10-16 11:30:00,108.51,108.63,107.89,108.41,17302.0,108.51,108.63,107.89,108.41,17302.0
2019-10-16 12:00:00,108.46,108.73,108.38,108.52,16045.0,108.46,108.73,108.38,108.52,16045.0
2019-10-16 12:30:00,108.5,108.87,108.35,108.86,45978.0,108.5,108.87,108.35,108.86,45978.0
2019-10-16 13:00:00,108.84,109.17,108.5,108.86,69543.0,108.84,109.17,108.5,108.86,69543.0
2019-10-16 13:30:00,108.95,109.21,108.74,108.74,84472.0,108.95,109.21,108.74,108.74,84472.0
2019-10-16 14:00:00,108.76,109.42,108.76,109.15,26357.0,108.76,109.42,108.76,109.15,26357.0
2019-10-16 14:30:00,109.2,109.56,109.16,109.29,29846.0,109.2,109.56,109.16,109.29,29846.0
2019-10-16 15:00:00,109.28,109.42,109.07,109.09,17904.0,109.28,109.42,109.07,109.09,17904.0
2019-10-16 15:30:00,109.08,109.57,109.06,109.45,84280.0,109.08,109.57,109.06,109.45,84280.0
2019-10-17 09:30:00,109.98,111.53,109.32,111.07,88808.0,109.98,111.53,109.32,111.07,88808.0
2019-10-17 10:00:00,110.97,111.05,110.31,110.62,29413.0,110.97,111.05,110.31,110.62,29413.0
2019-10-17 10:30:00,110.59,110.87,110.4,110.79,68933.0,110.59,110.87,110.4,110.79,68933.0
2019-10-17 11:00:00,110.65,110.68,110.44,110.55,51987.0,110.65,110.68,110.44,110.55,51987.0
2019-10-17 11:30:00,110.57,110.78,110.46,110.53,10381.0,110.57,110.78,110.46,110.53,10381.0
2019-10-17 12:00:00,110.53,110.68,110.37,110.42,27622.0,110.53,110.68,110.37,110.42,27622.0
2019-10-17 12:30:00,110.43,111.18,110.38,111.18,73502.0,110.43,111.18,110.38,111.18,73502.0
2019-10-17 13:00:00,111.13,111.16,110.6,110.77,19728.0,111.13,111.16,110.6,110.77,19728.0
2019-10-17 13:30:00,110.78,111.07,110.78,111.07,25155.0,110.78,111.07,110.78,111.07,25155.0
2019-10-17 14:00:00,111.06,111.2,110.97,111.09,21055.0,111.06,111.2,110.97,111.09,21055.0
2019-10-17 14:30:00,111.11,111.19,110.9,110.98,27768.0,111.11,111.19,110.9,110.98,27768.0
2019-10-17 15:00:00,110.99,111.04,110.79,111.0,20514.0,110.99,111.04,110.79,111.0,20514.0
2019-10-17 15:30:00,111.01,111.37,111.0,111.17,89104.0,111.01,111.37,111.0,111.17,89104.0
2019-10-18 09:30:00,111.0,111.06,109.81,109.97,22495.0,111.0,111.06,109.81,109.97,22495.0
2019-10-18 10:00:00,110.11,110.48,109.52,110.18,13911.0,110.11,110.48,109.52,110.18,13911.0
2019-10-18 10:30:00,110.09,110.12,109.26,109.69,37868.0,110.09,110.12,109.26,109.69,37868.0
2019-10-18 11:00:00,109.74,109.78,109.27,109.34,62520.0,109.74,109.78,109.27,109.34,62520.0
2019-10-18 11:30:00,109.42,109.55,108.01,108.39,22909.0,109.42,109.55,108.01,108.39,22909.0
2019-10-18 12:00:00,108.39,108.81,107.54,107.57,48277.0,108.39,108.81,107.54,107.57,48277.0
2019-10-18 12:30:00,107.57,108.3,107.47,108.08,35745.0,107.57,108.3,107.47,108.08,35745.0
2019-10-18 13:00:00,108.08,108.87,108.05,108.6,13710.0,108.08,108.87,108.05,108.6,13710.0
2019-10-18 13:30:00,108.53,108.68,108.26,108.34,44189.0,108.53,108.68,108.26,108.34,44189.0
2019-10-18 14:00:00,108.38,108.7,108.27,108.55,14627.0,108.38,108.7,108.27,108.55,14627.0
2019-10-18 14:30:00,108.49,108.55,108.36,108.48,20284.0,108.49,108.55,108.36,108.48,20284.0
2019-10-18 15:00:00,108.56,108.98,108.51,108.61,34014.0,108.56,108.98,108.51,108.61,34014.0
2019-10-18 15:30:00,108.61,109.32,108.59,109.25,147468.0,108.61,109.32,108.59,109.25,147468.0
2019-10-21 09:30:00,109.56,110.08,109.0,109.84,12213.0,109.56,110.08,109.0,109.84,12213.0
2019-10-21 10:00:00,110.1,110.45,109.71,110.45,16077.0,110.1,110.45,109.71,110.45,16077.0
2019-10-21 10:30:00,110.59,110.93,110.33,110.89,17114.0,110.59,110.93,110.33,110.89,17114.0
2019-10-21 11:00:00,110.92,111.08,110.66,110.83,96257.0,110.92,111.08,110.66,110.83,96257.0
2019-10-21 11:30:00,110.83,110.99,110.6,110.82,32549.0,110.83,110.99,110.6,110.82,32549.0
2019-10-21 12:00:00,110.81,110.9,110.68,110.75,22585.0,110.81,110.9,110.68,110.75,22585.0
2019-10-21 12:30:00,110.78,110.89,110.7,110.81,27608.0,110.78,110.89,110.7,110.81,27608.0
2019-10-21 13:00:00,110.79,110.89,110.67,110.89,19621.0,110.79,110.89,110.67,110.89,19621.0
2019-10-21 13:30:00,110.91,111.02,110.79,111.02,39087.0,110.91,111.02,110.79,111.02,39087.0
2019-10-21 14:00:00,110.97,111.04,110.46,110.62,24383.0,110.97,111.04,110.46,110.62,24383.0
2019-10-21 14:30:00,110.61,110.61,110.21,110.51,23067.0,110.61,110.61,110.21,110.51,23067.0
2019-10-21 15:00:00,110.47,110.8,110.44,110.66,77535.0,110.47,110.8,110.44,110.66,77535.0
2019-10-21 15:30:00,110.68,110.71,110.12,110.22,75913.0,110.68,110.71,110.12,110.22,75913.0
2019-10-22 09:30:00,110.76,111.04,109.94,110.5,49718.0,110.76,111.04,109.94,110.5,49718.0
2019-10-22 10:00:00,110.63,110.92,110.1,110.39,10501.0,110.63,110.92,110.1,110.39,10501.0
2019-10-22 10:30:00,110.4,110.62,109.97,110.03,14101.0,110.4,110.62,109.97,110.03,14101.0
2019-10-22 11:00:00,110.02,110.17,109.23,109.3,94949.0,110.02,110.17,109.23,109.3,94949.0
2019-10-22 11:30:00,109.42,109.71,109.41,109.43,9378.0,109.42,109.71,109.41,109.43,9378.0
2019-10-22 12:00:00,109.44,110.06,109.44,110.06,8972.0,109.44,110.06,109.44,110.06,8972.0
2019-10-22 12:30:00,110.09,110.41,110.09,110.41,22803.0,110.09,110.41,110.09,110.41,22803.0
2019-10-22 13:00:00,110.4,110.49,110.13,110.13,12219.0,110.4,110.49,110.13,110.13,12219.0
2019-10-22 13:30:00,110.12,110.13,109.34,109.4,12062.0,110.12,110.13,109.34,109.4,12062.0
2019-10-22 14:00:00,109.44,109.64,109.39,109.61,12850.0,109.44,109.64,109.39,109.61,12850.0
2019-10-22 14:30:00,109.62,109.66,109.29,109.43,16187.0,109.62,109.66,109.29,109.43,16187.0
2019-10-22 15:00:00,109.43,109.46,108.91,109.2,21375.0,109.43,109.46,108.91,109.2,21375.0
2019-10-22 15:30:00,109.18,109.45,109.1,109.11,61808.0,109.18,109.45,109.1,109.11,61808.0
2019-10-23 09:30:00,108.48,109.75,108.35,109.39,53567.0,108.48,109.75,108.35,109.39,53567.0
2019-10-23 10:00:00,109.25,109.37,108.28,108.42,25283.0,109.25,109.37,108.28,108.42,25283.0
2019-10-23 10:30:00,108.47,108.9,108.37,108.8,14402.0,108.47,108.9,108.37,108.8,14402.0
2019-10-23 11:00:00,108.68,108.9,108.38,108.86,14188.0,108.68,108.9,108.38,108.86,14188.0
2019-10-23 11:30:00,108.89,108.93,108.54,108.72,13089.0,108.89,108.93,108.54,108.72,13089.0
2019-10-23 12:00:00,108.72,109.04,108.64,108.76,15691.0,108.72,109.04,108.64,108.76,15691.0
2019-10-23 12:30:00,108.76,108.77,108.51,108.58,14237.0,108.76,108.77,108.51,108.58,14237.0
2019-10-23 13:00:00,108.6,108.91,108.6,108.67,9223.0,108.6,108.91,108.6,108.67,9223.0
2019-10-23 13:30:00,108.69,108.79,108.54,108.56,13745.0,108.69,108.79,108.54,108.56,13745.0
2019-10-23 14:00:00,108.55,108.56,107.53,107.59,21414.0,108.55,108.56,107.53,107.59,21414.0
2019-10-23 14:30:00,107.59,107.75,107.54,107.68,45696.0,107.59,107.75,107.54,107.68,45696.0
2019-10-23 15:00:00,107.69,108.29,107.69,108.29,22901.0,107.69,108.29,107.69,108.29,22901.0
2019-10-23 15:30:00,108.32,108.9,108.28,108.86,54831.0,108.32,108.9,108.28,108.86,54831.0
2019-10-24 09:30:00,110.02,110.92,109.72,109.93,14757.0,110.02,110.92,109.72,109.93,14757.0
2019-10-24 10:00:00,110.01,110.77,110.0,110.77,5691.0,110.01,110.77,110.0,110.77,5691.0
2019-10-24 10:30:00,110.87,110.87,109.88,110.03,25920.0,110.87,110.87,109.88,110.03,25920.0
2019-10-24 11:00:00,110.08,110.68,110.08,110.68,4550.0,110.08,110.68,110.08,110.68,4550.0
2019-10-24 11:30:00,110.7,111.14,110.41,110.59,11816.0,110.7,111.14,110.41,110.59,11816.0
2019-10-24 12:00:00,110.66,110.82,109.92,110.18,15472.0,110.66,110.82,109.92,110.18,15472.0
2019-10-24 12:30:00,110.16,110.82,110.16,110.66,7310.0,110.16,110.82,110.16,110.66,7310.0
2019-10-24 13:00:00,110.71,110.74,110.57,110.63,6700.0,110.71,110.74,110.57,110.63,6700.0
2019-10-24 13:30:00,110.63,110.99,110.54,110.98,8170.0,110.63,110.99,110.54,110.98,8170.0
2019-10-24 14:00:00,110.98,111.0,110.65,110.88,8860.0,110.98,111.0,110.65,110.88,8860.0
2019-10-24 14:30:00,110.92,111.01,110.81,110.93,16033.0,110.92,111.01,110.81,110.93,16033.0
2019-10-24 15:00:00,110.95,111.07,110.93,111.01,29661.0,110.95,111.07,110.93,111.01,29661.0
2019-10-24 15:30:00,111.0,111.1,110.84,110.97,84762.0,111.0,111.1,110.84,110.97,84762.0
2019-10-25 09:30:00,110.83,111.97,109.54,110.67,82935.0,110.83,111.97,109.54,110.67,82935.0
2019-10-25 10:00:00,110.71,111.19,110.36,110.5,30778.0,110.71,111.19,110.36,110.5,30778.0
2019-10-25 10:30:00,110.48,110.49,110.07,110.15,18030.0,110.48,110.49,110.07,110.15,18030.0
2019-10-25 11:00:00,110.11,110.23,109.91,110.15,20595.0,110.11,110.23,109.91,110.15,20595.0
2019-10-25 11:30:00,110.12,110.98,110.05,110.8,8713.0,110.12,110.98,110.05,110.8,8713.0
2019-10-25 12:00:00,110.81,110.83,110.45,110.75,11295.0,110.81,110.83,110.45,110.75,11295.0
2019-10-25 12:30:00,110.78,111.18,110.73,111.0,10726.0,110.78,111.18,110.73,111.0,10726.0
2019-10-25 13:00:00,111.0,111.06,110.82,110.91,9931.0,111.0,111.06,110.82,110.91,9931.0
2019-10-25 13:30:00,110.89,111.25,110.89,110.94,16924.0,110.89,111.25,110.89,110.94,16924.0
2019-10-25 14:00:00,110.96,111.21,110.84,111.16,19591.0,110.96,111.21,110.84,111.16,19591.0
2019-10-25 14:30:00,111.16,111.17,110.88,111.16,24129.0,111.16,111.17,110.88,111.16,24129.0
2019-10-25 15:00:00,111.13,111.51,111.11,111.39,22245.0,111.13,111.51,111.11,111.39,22245.0
2019-10-25 15:30:00,111.39,111.59,111.3,111.37,64598.0,111.39,111.59,111.3,111.37,64598.0
2019-10-28 09:30:00,111.71,112.78,110.8,111.42,15695.0,111.71,112.78,110.8,111.42,15695.0
2019-10-28 10:00:00,111.65,112.17,111.65,112.07,20382.0,111.65,112.17,111.65,112.07,20382.0
2019-10-28 10:30:00,112.04,112.29,111.95,112.19,15642.0,112.04,112.29,111.95,112.19,15642.0
2019-10-28 11:00:00,112.08,112.49,112.0,112.49,8140.0,112.08,112.49,112.0,112.49,8140.0
2019-10-28 11:30:00,112.47,113.42,112.4,113.04,31502.0,112.47,113.42,112.4,113.04,31502.0
2019-10-28 12:00:00,113.0,113.27,112.8,112.81,19587.0,113.0,113.27,112.8,112.81,19587.0
2019-10-28 12:30:00,112.82,113.23,112.81,112.91,15199.0,112.82,113.23,112.81,112.91,15199.0
2019-10-28 13:00:00,112.89,113.05,112.8,113.04,13333.0,112.89,113.05,112.8,113.04,13333.0
2019-10-28 13:30:00,113.08,113.13,112.9,112.9,11224.0,113.08,113.13,112.9,112.9,11224.0
2019-10-28 14:00:00,112.89,113.11,112.82,113.05,12085.0,112.89,113.11,112.82,113.05,12085.0
2019-10-28 14:30:00,113.04,113.06,112.91,112.96,11621.0,113.04,113.06,112.91,112.96,11621.0
2019-10-28 15:00:00,112.95,113.1,112.78,113.05,27278.0,112.95,113.1,112.78,113.05,27278.0
2019-10-28 15:30:00,113.05,113.07,112.69,112.9,52204.0,113.05,113.07,112.69,112.9,52204.0
2019-10-29 09:30:00,112.87,113.22,111.76,113.09,65928.0,112.87,113.22,111.76,113.09,65928.0
2019-10-29 10:00:00,113.13,113.16,112.63,113.0,8344.0,113.13,113.16,112.63,113.0,8344.0
2019-10-29 10:30:00,113.01,113.18,112.71,112.76,12213.0,113.01,113.18,112.71,112.76,12213.0
2019-10-29 11:00:00,112.95,113.01,112.62,112.76,9882.0,112.95,113.01,112.62,112.76,9882.0
2019-10-29 11:30:00,112.78,112.9,112.63,112.63,8357.0,112.78,112.9,112.63,112.63,8357.0
2019-10-29 12:00:00,112.57,112.91,112.57,112.87,7700.0,112.57,112.91,112.57,112.87,7700.0
2019-10-29 12:30:00,112.91,113.01,112.83,112.95,8787.0,112.91,113.01,112.83,112.95,8787.0
2019-10-29 13:00:00,112.96,113.06,112.67,112.69,18850.0,112.96,113.06,112.67,112.69,18850.0
2019-10-29 13:30:00,112.69,112.74,112.49,112.5,7436.0,112.69,112.74,112.49,112.5,7436.0
2019-10-29 14:00:00,112.51,112.79,112.48,112.61,7726.0,112.51,112.79,112.48,112.61,7726.0
2019-10-29 14:30:00,112.61,112.83,112.5,112.65,15237.0,112.61,112.83,112.5,112.65,15237.0
2019-10-29 15:00:00,112.63,112.87,112.57,112.8,15929.0,112.63,112.87,112.57,112.8,15929.0
2019-10-29 15:30:00,112.8,112.9,112.36,112.37,48360.0,112.8,112.9,112.36,112.37,48360.0
2019-10-30 09:30:00,112.61,112.61,111.3,112.11,16633.0,112.61,112.61,111.3,112.11,16633.0
2019-10-30 10:00:00,112.09,112.55,111.97,112.53,41119.0,112.09,112.55,111.97,112.53,41119.0
2019-10-30 10:30:00,112.53,113.07,112.33,112.82,20981.0,112.53,113.07,112.33,112.82,20981.0
2019-10-30 11:00:00,112.89,112.95,112.48,112.85,16620.0,112.89,112.95,112.48,112.85,16620.0
2019-10-30 11:30:00,112.87,112.92,112.61,112.78,13995.0,112.87,112.92,112.61,112.78,13995.0
2019-10-30 12:00:00,112.73,113.11,112.49,112.6,19973.0,112.73,113.11,112.49,112.6,19973.0
2019-10-30 12:30:00,112.65,112.91,112.29,112.29,9571.0,112.65,112.91,112.29,112.29,9571.0
2019-10-30 13:00:00,112.39,112.67,112.24,112.52,8556.0,112.39,112.67,112.24,112.52,8556.0
2019-10-30 13:30:00,112.53,112.6,112.33,112.43,8892.0,112.53,112.6,112.33,112.43,8892.0
2019-10-30 14:00:00,112.39,113.14,112.08,112.93,16728.0,112.39,113.14,112.08,112.93,16728.0
2019-10-30 14:30:00,112.86,113.16,112.78,112.97,21993.0,112.86,113.16,112.78,112.97,21993.0
2019-10-30 15:00:00,112.97,113.32,112.96,113.03,39155.0,112.97,113.32,112.96,113.03,39155.0
2019-10-30 15:30:00,113.02,113.13,112.86,112.95,120098.0,113.02,113.13,112.86,112.95,120098.0
2019-10-31 09:30:00,112.95,112.95,111.42,111.91,14228.0,112.95,112.95,111.42,111.91,14228.0
2019-10-31 10:00:00,111.76,112.76,111.72,112.21,7361.0,111.76,112.76,111.72,112.21,7361.0
2019-10-31 10:30:00,112.36,113.19,112.03,113.08,14975.0,112.36,113.19,112.03,113.08,14975.0
2019-10-31 11:00:00,113.19,113.84,113.0,113.27,19824.0,113.19,113.84,113.0,113.27,19824.0
2019-10-31 11:30:00,113.15,113.55,112.94,113.39,5640.0,113.15,113.55,112.94,113.39,5640.0
2019-10-31 12:00:00,113.29,113.32,112.91,113.05,12192.0,113.29,113.32,112.91,113.05,12192.0
2019-10-31 12:30:00,113.09,113.55,113.04,113.15,43857.0,113.09,113.55,113.04,113.15,43857.0
2019-10-31 13:00:00,113.17,113.29,112.93,113.15,20800.0,113.17,113.29,112.93,113.15,20800.0
2019-10-31 13:30:00,113.22,113.41,113.16,113.2,8616.0,113.22,113.41,113.16,113.2,8616.0
2019-10-31 14:00:00,113.18,113.18,112.61,112.63,11311.0,113.18,113.18,112.61,112.63,11311.0
2019-10-31 14:30:00,112.69,112.7,112.42,112.55,9464.0,112.69,112.7,112.42,112.55,9464.0
2019-10-31 15:00:00,112.5,112.63,112.45,112.53,11618.0,112.5,112.63,112.45,112.53,11618.0
2019-10-31 15:30:00,112.53,112.79,112.42,112.76,39616.0,112.53,112.79,112.42,112.76,39616.0
2019-11-01 09:30:00,113.0,113.82,112.58,113.59,38188.0,113.0,113.82,112.58,113.59,38188.0
2019-11-01 10:00:00,113.59,113.93,113.46,113.63,21413.0,113.59,113.93,113.46,113.63,21413.0
2019-11-01 10:30:00,113.69,113.91,113.32,113.82,24837.0,113.69,113.91,113.32,113.82,24837.0
2019-11-01 11:00:00,113.98,114.2,113.9,113.96,22225.0,113.98,114.2,113.9,113.96,22225.0
2019-11-01 11:30:00,114.03,114.04,113.71,113.71,13053.0,114.03,114.04,113.71,113.71,13053.0
2019-11-01 12:00:00,113.67,113.78,113.32,113.77,25066.0,113.67,113.78,113.32,113.77,25066.0
2019-11-01 12:30:00,113.76,113.91,113.41,113.5,14914.0,113.76,113.91,113.41,113.5,14914.0
2019-11-01 13:00:00,113.52,113.58,113.42,113.52,14260.0,113.52,113.58,113.42,113.52,14260.0
2019-11-01 13:30:00,113.57,113.79,113.51,113.62,14011.0,113.57,113.79,113.51,113.62,14011.0
2019-11-01 14:00:00,113.66,113.77,113.6,113.73,14451.0,113.66,113.77,113.6,113.73,14451.0
2019-11-01 14:30:00,113.71,113.72,113.5,113.67,17201.0,113.71,113.72,113.5,113.67,17201.0
2019-11-01 15:00:00,113.66,114.07,113.55,113.99,383339.0,113.66,114.07,113.55,113.99,383339.0
2019-11-01 15:30:00,113.99,114.34,113.75,114.14,148615.0,113.99,114.34,113.75,114.14,148615.0
2019-11-04 09:30:00,114.76,115.32,114.46,114.63,47283.0,114.76,115.32,114.46,114.63,47283.0
2019-11-04 10:00:00,114.73,114.73,114.26,114.56,35823.0,114.73,114.73,114.26,114.56,35823.0
2019-11-04 10:30:00,114.56,114.72,114.03,114.03,31421.0,114.56,114.72,114.03,114.03,31421.0
2019-11-04 11:00:00,114.07,114.55,113.96,114.4,20114.0,114.07,114.55,113.96,114.4,20114.0
2019-11-04 11:30:00,114.41,114.63,114.37,114.51,48011.0,114.41,114.63,114.37,114.51,48011.0
2019-11-04 12:00:00,114.5,114.54,114.0,114.09,40956.0,114.5,114.54,114.0,114.09,40956.0
2019-11-04 12:30:00,114.08,114.11,113.63,113.73,58248.0,114.08,114.11,113.63,113.73,58248.0
2019-11-04 13:00:00,113.77,113.83,113.2,113.47,81172.0,113.77,113.83,113.2,113.47,81172.0
2019-11-04 13:30:00,113.47,113.61,113.17,113.52,50464.0,113.47,113.61,113.17,113.52,50464.0
2019-11-04 14:00:00,113.53,113.94,113.37,113.53,24576.0,113.53,113.94,113.37,113.53,24576.0
2019-11-04 14:30:00,113.5,113.92,113.44,113.92,23552.0,113.5,113.92,113.44,113.92,23552.0
2019-11-04 15:00:00,113.9,114.54,113.89,114.32,45195.0,113.9,114.54,113.89,114.32,45195.0
2019-11-04 15:30:00,114.37,114.8,114.25,114.73,71420.0,114.37,114.8,114.25,114.73,71420.0
2019-11-05 09:30:00,115.24,115.94,114.79,115.63,59657.0,115.24,115.94,114.79,115.63,59657.0
2019-11-05 10:00:00,115.86,116.1,114.98,115.07,27041.0,115.86,116.1,114.98,115.07,27041.0
2019-11-05 10:30:00,115.05,115.3,114.63,115.01,16434.0,115.05,115.3,114.63,115.01,16434.0
2019-11-05 11:00:00,114.97,115.24,114.92,115.0,29547.0,114.97,115.24,114.92,115.0,29547.0
2019-11-05 11:30:00,115.05,115.19,114.89,115.18,63222.0,115.05,115.19,114.89,115.18,63222.0
2019-11-05 12:00:00,115.18,115.33,114.89,114.98,48955.0,115.18,115.33,114.89,114.98,48955.0
2019-11-05 12:30:00,114.96,114.96,114.68,114.68,10358.0,114.96,114.96,114.68,114.68,10358.0
2019-11-05 13:00:00,114.7,114.8,114.4,114.68,13509.0,114.7,114.8,114.4,114.68,13509.0
2019-11-05 13:30:00,114.7,114.7,114.02,114.2,47944.0,114.7,114.7,114.02,114.2,47944.0
2019-11-05 14:00:00,114.19,114.33,114.12,114.22,27505.0,114.19,114.33,114.12,114.22,27505.0
2019-11-05 14:30:00,114.25,114.29,114.1,114.1,24244.0,114.25,114.29,114.1,114.1,24244.0
2019-11-05 15:00:00,114.12,114.32,113.51,113.63,114232.0,114.12,114.32,113.51,113.63,114232.0
2019-11-05 15:30:00,113.62,114.25,113.38,113.59,136517.0,113.62,114.25,113.38,113.59,136517.0
2019-11-06 09:30:00,113.17,113.37,111.88,112.36,55503.0,113.17,113.37,111.88,112.36,55503.0
2019-11-06 10:00:00,112.3,112.8,112.02,112.6,81043.0,112.3,112.8,112.02,112.6,81043.0
2019-11-06 10:30:00,112.46,112.71,112.33,112.33,34502.0,112.46,112.71,112.33,112.33,34502.0
2019-11-06 11:00:00,112.5,112.73,112.36,112.62,70440.0,112.5,112.73,112.36,112.62,70440.0
2019-11-06 11:30:00,112.75,113.02,112.38,112.83,30354.0,112.75,113.02,112.38,112.83,30354.0
2019-11-06 12:00:00,112.87,113.05,112.69,112.9,14048.0,112.87,113.05,112.69,112.9,14048.0
2019-11-06 12:30:00,112.9,113.15,112.85,112.96,18390.0,112.9,113.15,112.85,112.96,18390.0
2019-11-06 13:00:00,113.0,113.21,112.98,113.18,8659.0,113.0,113.21,112.98,113.18,8659.0
2019-11-06 13:30:00,113.17,113.18,112.81,112.98,9942.0,113.17,113.18,112.81,112.98,9942.0
2019-11-06 14:00:00,112.97,113.17,112.87,113.17,15238.0,112.97,113.17,112.87,113.17,15238.0
2019-11-06 14:30:00,113.17,113.26,112.91,113.15,17496.0,113.17,113.26,112.91,113.15,17496.0
2019-11-06 15:00:00,113.14,113.35,113.04,113.27,14861.0,113.14,113.35,113.04,113.27,14861.0
2019-11-06 15:30:00,113.26,113.33,113.06,113.11,39850.0,113.26,113.33,113.06,113.11,39850.0
2019-11-07 09:30:00,113.5,114.71,113.12,114.07,108789.0,113.5,114.71,113.12,114.07,108789.0
2019-11-07 10:00:00,114.2,114.6,114.04,114.16,59099.0,114.2,114.6,114.04,114.16,59099.0
2019-11-07 10:30:00,114.15,114.25,113.81,113.84,45266.0,114.15,114.25,113.81,113.84,45266.0
2019-11-07 11:00:00,113.88,114.91,113.75,114.59,24647.0,113.88,114.91,113.75,114.59,24647.0
2019-11-07 11:30:00,114.6,114.97,114.48,114.92,25345.0,114.6,114.97,114.48,114.92,25345.0
2019-11-07 12:00:00,114.96,114.96,114.48,114.79,8300.0,114.96,114.96,114.48,114.79,8300.0
2019-11-07 12:30:00,114.79,115.0,114.57,114.94,12897.0,114.79,115.0,114.57,114.94,12897.0
2019-11-07 13:00:00,114.95,114.95,114.5,114.61,13373.0,114.95,114.95,114.5,114.61,13373.0
2019-11-07 13:30:00,114.67,114.94,114.51,114.57,17606.0,114.67,114.94,114.51,114.57,17606.0
2019-11-07 14:00:00,114.56,114.65,114.42,114.52,30984.0,114.56,114.65,114.42,114.52,30984.0
2019-11-07 14:30:00,114.53,114.53,113.86,114.09,15307.0,114.53,114.53,113.86,114.09,15307.0
2019-11-07 15:00:00,114.05,114.11,113.8,113.84,13745.0,114.05,114.11,113.8,113.84,13745.0
2019-11-07 15:30:00,113.82,114.29,113.73,114.29,72800.0,113.82,114.29,113.73,114.29,72800.0
2019-11-08 09:30:00,114.4,116.77,114.4,116.12,124642.0,114.4,116.77,114.4,116.12,124642.0
2019-11-08 10:00:00,116.18,117.65,115.7,117.63,66386.0,116.18,117.65,115.7,117.63,66386.0
2019-11-08 10:30:00,117.59,117.61,117.17,117.55,57894.0,117.59,117.61,117.17,117.55,57894.0
2019-11-08 11:00:00,117.57,118.0,117.44,117.49,109178.0,117.57,118.0,117.44,117.49,109178.0
2019-11-08 11:30:00,117.51,117.62,117.14,117.32,123569.0,117.51,117.62,117.14,117.32,123569.0
2019-11-08 12:00:00,117.35,118.0,117.33,117.94,38267.0,117.35,118.0,117.33,117.94,38267.0
2019-11-08 12:30:00,117.98,118.39,117.72,118.12,26423.0,117.98,118.39,117.72,118.12,26423.0
2019-11-08 13:00:00,118.12,118.16,117.53,117.93,30079.0,118.12,118.16,117.53,117.93,30079.0
2019-11-08 13:30:00,117.93,118.51,117.89,118.46,35603.0,117.93,118.51,117.89,118.46,35603.0
2019-11-08 14:00:00,118.43,118.51,118.11,118.23,44039.0,118.43,118.51,118.11,118.23,44039.0
2019-11-08 14:30:00,118.24,118.43,117.83,118.0,37309.0,118.24,118.43,117.83,118.0,37309.0
2019-11-08 15:00:00,118.08,118.39,117.8,118.36,49913.0,118.08,118.39,117.8,118.36,49913.0
2019-11-08 15:30:00,118.33,118.75,118.19,118.44,138866.0,118.33,118.75,118.19,118.44,138866.0
2019-11-11 09:30:00,117.28,119.33,117.28,118.62,21352.0,117.28,119.33,117.28,118.62,21352.0
2019-11-11 10:00:00,118.74,119.11,118.53,118.68,24352.0,118.74,119.11,118.53,118.68,24352.0
2019-11-11 10:30:00,118.68,118.81,118.28,118.48,28416.0,118.68,118.81,118.28,118.48,28416.0
2019-11-11 11:00:00,118.54,118.78,118.34,118.76,22674.0,118.54,118.78,118.34,118.76,22674.0
2019-11-11 11:30:00,118.71,118.91,118.38,118.68,18306.0,118.71,118.91,118.38,118.68,18306.0
2019-11-11 12:00:00,118.68,118.78,118.51,118.65,14502.0,118.68,118.78,118.51,118.65,14502.0
2019-11-11 12:30:00,118.64,118.68,118.33,118.4,18916.0,118.64,118.68,118.33,118.4,18916.0
2019-11-11 13:00:00,118.4,118.59,118.29,118.4,26732.0,118.4,118.59,118.29,118.4,26732.0
2019-11-11 13:30:00,118.4,118.46,118.18,118.23,22890.0,118.4,118.46,118.18,118.23,22890.0
2019-11-11 14:00:00,118.21,118.41,118.15,118.2,31141.0,118.21,118.41,118.15,118.2,31141.0
2019-11-11 14:30:00,118.23,118.28,118.06,118.14,37485.0,118.23,118.28,118.06,118.14,37485.0
2019-11-11 15:00:00,118.13,118.48,117.9,117.93,30945.0,118.13,118.48,117.9,117.93,30945.0
2019-11-11 15:30:00,117.92,118.03,117.7,117.78,90821.0,117.92,118.03,117.7,117.78,90821.0
2019-11-12 09:30:00,118.08,118.86,118.08,118.4,27957.0,118.08,118.86,118.08,118.4,27957.0
2019-11-12 10:00:00,118.46,118.71,118.27,118.31,32119.0,118.46,118.71,118.27,118.31,32119.0
2019-11-12 10:30:00,118.31,119.34,118.2,118.99,53614.0,118.31,119.34,118.2,118.99,53614.0
2019-11-12 11:00:00,118.99,119.01,118.45,118.57,41047.0,118.99,119.01,118.45,118.57,41047.0
2019-11-12 11:30:00,118.6,118.75,118.42,118.42,22253.0,118.6,118.75,118.42,118.42,22253.0
2019-11-12 12:00:00,118.41,118.48,118.08,118.12,108761.0,118.41,118.48,118.08,118.12,108761.0
2019-11-12 12:30:00,118.15,118.39,118.01,118.11,101799.0,118.15,118.39,118.01,118.11,101799.0
2019-11-12 13:00:00,118.14,118.23,117.98,118.13,65208.0,118.14,118.23,117.98,118.13,65208.0
2019-11-12 13:30:00,118.11,118.21,117.73,117.73,22995.0,118.11,118.21,117.73,117.73,22995.0
2019-11-12 14:00:00,117.72,117.73,117.23,117.24,30862.0,117.72,117.73,117.23,117.24,30862.0
2019-11-12 14:30:00,117.29,117.58,117.22,117.24,38468.0,117.29,117.58,117.22,117.24,38468.0
2019-11-12 15:00:00,117.25,117.87,117.25,117.65,46405.0,117.25,117.87,117.25,117.65,46405.0
2019-11-12 15:30:00,117.66,117.92,117.6,117.87,126782.0,117.66,117.92,117.6,117.87,126782.0
2019-11-13 09:30:00,117.52,117.52,115.83,115.99,125574.0,117.52,117.52,115.83,115.99,125574.0
2019-11-13 10:00:00,116.0,116.25,115.72,115.82,169567.0,116.0,116.25,115.72,115.82,169567.0
2019-11-13 10:30:00,115.8,115.94,114.94,115.74,109764.0,115.8,115.94,114.94,115.74,109764.0
2019-11-13 11:00:00,115.78,116.45,115.47,115.52,66823.0,115.78,116.45,115.47,115.52,66823.0
2019-11-13 11:30:00,115.54,116.32,115.47,116.12,54333.0,115.54,116.32,115.47,116.12,54333.0
2019-11-13 12:00:00,116.13,116.14,115.89,115.98,19971.0,116.13,116.14,115.89,115.98,19971.0
2019-11-13 12:30:00,115.97,116.24,115.77,115.77,38650.0,115.97,116.24,115.77,115.77,38650.0
2019-11-13 13:00:00,115.8,116.12,115.61,115.89,38516.0,115.8,116.12,115.61,115.89,38516.0
2019-11-13 13:30:00,115.93,116.18,115.47,115.65,33468.0,115.93,116.18,115.47,115.65,33468.0
2019-11-13 14:00:00,115.7,116.0,115.6,115.9,14455.0,115.7,116.0,115.6,115.9,14455.0
2019-11-13 14:30:00,115.99,116.2,115.93,116.19,25180.0,115.99,116.2,115.93,116.19,25180.0
2019-11-13 15:00:00,116.24,116.52,116.24,116.41,31707.0,116.24,116.52,116.24,116.41,31707.0
2019-11-13 15:30:00,116.43,116.63,116.22,116.28,80533.0,116.43,116.63,116.22,116.28,80533.0
2019-11-14 09:30:00,116.11,116.37,115.69,116.2,95128.0,116.11,116.37,115.69,116.2,95128.0
2019-11-14 10:00:00,116.24,117.66,116.13,117.52,31151.0,116.24,117.66,116.13,117.52,31151.0
2019-11-14 10:30:00,117.46,117.7,117.35,117.48,11118.0,117.46,117.7,117.35,117.48,11118.0
2019-11-14 11:00:00,117.48,118.06,117.48,117.87,14483.0,117.48,118.06,117.48,117.87,14483.0
2019-11-14 11:30:00,117.89,118.0,117.53,117.53,10279.0,117.89,118.0,117.53,117.53,10279.0
2019-11-14 12:00:00,117.57,118.0,117.45,117.96,8886.0,117.57,118.0,117.45,117.96,8886.0
2019-11-14 12:30:00,117.96,118.21,117.95,118.19,14288.0,117.96,118.21,117.95,118.19,14288.0
2019-11-14 13:00:00,118.19,118.23,117.75,117.75,12186.0,118.19,118.23,117.75,117.75,12186.0
2019-11-14 13:30:00,117.75,117.93,117.53,117.56,13081.0,117.75,117.93,117.53,117.56,13081.0
2019-11-14 14:00:00,117.56,117.7,117.48,117.52,24704.0,117.56,117.7,117.48,117.52,24704.0
2019-11-14 14:30:00,117.51,117.51,117.29,117.35,14247.0,117.51,117.51,117.29,117.35,14247.0
2019-11-14 15:00:00,117.35,117.75,117.27,117.6,24327.0,117.35,117.75,117.27,117.6,24327.0
2019-11-14 15:30:00,117.62,117.68,117.16,117.34,98480.0,117.62,117.68,117.16,117.34,98480.0
2019-11-15 09:30:00,117.74,117.81,116.88,117.65,11424.0,117.74,117.81,116.88,117.65,11424.0
2019-11-15 10:00:00,117.57,118.7,117.56,118.7,22199.0,117.57,118.7,117.56,118.7,22199.0
2019-11-15 10:30:00,118.56,118.68,118.34,118.36,16770.0,118.56,118.68,118.34,118.36,16770.0
2019-11-15 11:00:00,118.4,119.03,118.4,118.94,14714.0,118.4,119.03,118.4,118.94,14714.0
2019-11-15 11:30:00,118.9,119.36,118.89,118.98,15360.0,118.9,119.36,118.89,118.98,15360.0
2019-11-15 12:00:00,119.01,119.25,118.8,118.85,17997.0,119.01,119.25,118.8,118.85,17997.0
2019-11-15 12:30:00,118.82,119.0,118.54,118.91,12992.0,118.82,119.0,118.54,118.91,12992.0
2019-11-15 13:00:00,118.91,119.1,118.85,119.0,12283.0,118.91,119.1,118.85,119.0,12283.0
2019-11-15 13:30:00,118.97,119.33,118.97,119.32,11978.0,118.97,119.33,118.97,119.32,11978.0
2019-11-15 14:00:00,119.28,119.42,119.12,119.35,13836.0,119.28,119.42,119.12,119.35,13836.0
2019-11-15 14:30:00,119.37,119.4,119.16,119.27,16049.0,119.37,119.4,119.16,119.27,16049.0
2019-11-15 15:00:00,119.25,119.5,119.21,119.3,19563.0,119.25,119.5,119.21,119.3,19563.0
2019-11-15 15:30:00,119.29,119.51,119.04,119.3,66770.0,119.29,119.51,119.04,119.3,66770.0
2019-11-18 09:30:00,119.0,119.21,118.47,118.94,218423.0,119.0,119.21,118.47,118.94,218423.0
2019-11-18 10:00:00,118.96,119.53,118.96,119.22,70304.0,118.96,119.53,118.96,119.22,70304.0
2019-11-18 10:30:00,119.26,119.55,119.26,119.38,27029.0,119.26,119.55,119.26,119.38,27029.0
2019-11-18 11:00:00,119.43,119.62,119.33,119.47,66637.0,119.43,119.62,119.33,119.47,66637.0
2019-11-18 11:30:00,119.48,119.5,119.2,119.26,28622.0,119.48,119.5,119.2,119.26,28622.0
2019-11-18 12:00:00,119.24,119.26,118.97,118.98,24684.0,119.24,119.26,118.97,118.98,24684.0
2019-11-18 12:30:00,118.95,119.01,118.89,118.96,14651.0,118.95,119.01,118.89,118.96,14651.0
2019-11-18 13:00:00,118.94,119.17,118.93,119.13,28358.0,118.94,119.17,118.93,119.13,28358.0
2019-11-18 13:30:00,119.14,119.14,118.94,118.97,28542.0,119.14,119.14,118.94,118.97,28542.0
2019-11-18 14:00:00,118.97,119.06,118.93,118.93,20022.0,118.97,119.06,118.93,118.93,20022.0
2019-11-18 14:30:00,118.94,119.01,118.82,119.0,23418.0,118.94,119.01,118.82,119.0,23418.0
2019-11-18 15:00:00,118.97,118.98,118.66,118.75,15954.0,118.97,118.98,118.66,118.75,15954.0
2019-11-18 15:30:00,118.75,118.82,118.41,118.57,76482.0,118.75,118.82,118.41,118.57,76482.0
2019-11-19 09:30:00,119.0,119.19,118.22,118.33,169011.0,119.0,119.19,118.22,118.33,169011.0
2019-11-19 10:00:00,118.38,119.1,118.35,118.98,71966.0,118.38,119.1,118.35,118.98,71966.0
2019-11-19 10:30:00,118.97,119.39,118.39,118.39,136800.0,118.97,119.39,118.39,118.39,136800.0
2019-11-19 11:00:00,118.39,119.02,118.39,118.81,34319.0,118.39,119.02,118.39,118.81,34319.0
2019-11-19 11:30:00,118.82,119.17,118.82,119.0,127279.0,118.82,119.17,118.82,119.0,127279.0
2019-11-19 12:00:00,119.0,119.03,118.69,118.79,28215.0,119.0,119.03,118.69,118.79,28215.0
2019-11-19 12:30:00,118.82,118.96,118.71,118.89,15995.0,118.82,118.96,118.71,118.89,15995.0
2019-11-19 13:00:00,118.88,118.88,118.34,118.34,37501.0,118.88,118.88,118.34,118.34,37501.0
2019-11-19 13:30:00,118.32,119.0,118.3,118.81,21764.0,118.32,119.0,118.3,118.81,21764.0
2019-11-19 14:00:00,118.81,119.0,118.8,118.94,15312.0,118.81,119.0,118.8,118.94,15312.0
2019-11-19 14:30:00,118.91,119.01,118.75,118.99,22007.0,118.91,119.01,118.75,118.99,22007.0
2019-11-19 15:00:00,118.99,119.15,118.84,118.86,36166.0,118.99,119.15,118.84,118.86,36166.0
2019-11-19 15:30:00,118.86,119.01,118.73,118.74,78831.0,118.86,119.01,118.73,118.74,78831.0
2019-11-20 09:30:00,118.58,119.59,118.58,119.01,83424.0,118.58,119.59,118.58,119.01,83424.0
2019-11-20 10:00:00,119.01,119.26,118.78,119.13,37594.0,119.01,119.26,118.78,119.13,37594.0
2019-11-20 10:30:00,119.17,119.45,119.0,119.37,52284.0,119.17,119.45,119.0,119.37,52284.0
2019-11-20 11:00:00,119.37,119.92,119.36,119.85,82424.0,119.37,119.92,119.36,119.85,82424.0
2019-11-20 11:30:00,119.84,120.18,119.74,119.92,38576.0,119.84,120.18,119.74,119.92,38576.0
2019-11-20 12:00:00,119.92,120.02,119.48,119.87,19850.0,119.92,120.02,119.48,119.87,19850.0
2019-11-20 12:30:00,119.82,119.99,118.71,118.91,26136.0,119.82,119.99,118.71,118.91,26136.0
2019-11-20 13:00:00,118.87,118.89,118.04,118.13,27011.0,118.87,118.89,118.04,118.13,27011.0
2019-11-20 13:30:00,118.13,119.02,118.12,118.93,25031.0,118.13,119.02,118.12,118.93,25031.0
2019-11-20 14:00:00,118.93,118.94,118.64,118.8,28477.0,118.93,118.94,118.64,118.8,28477.0
2019-11-20 14:30:00,118.86,119.42,118.86,119.37,24611.0,118.86,119.42,118.86,119.37,24611.0
2019-11-20 15:00:00,119.39,119.45,119.3,119.4,26807.0,119.39,119.45,119.3,119.4,26807.0
2019-11-20 15:30:00,119.39,119.45,119.06,119.12,97975.0,119.39,119.45,119.06,119.12,97975.0
2019-11-21 09:30:00,119.04,120.32,119.0,119.92,15560.0,119.04,120.32,119.0,119.92,15560.0
2019-11-21 10:00:00,119.48,119.94,119.39,119.54,10593.0,119.48,119.94,119.39,119.54,10593.0
2019-11-21 10:30:00,119.32,119.35,118.91,118.97,18410.0,119.32,119.35,118.91,118.97,18410.0
2019-11-21 11:00:00,118.96,119.08,118.73,118.73,44350.0,118.96,119.08,118.73,118.73,44350.0
2019-11-21 11:30:00,118.81,119.14,118.61,118.61,24067.0,118.81,119.14,118.61,118.61,24067.0
2019-11-21 12:00:00,118.52,118.69,117.65,118.32,36271.0,118.52,118.69,117.65,118.32,36271.0
2019-11-21 12:30:00,118.34,118.53,118.16,118.42,10372.0,118.34,118.53,118.16,118.42,10372.0
2019-11-21 13:00:00,118.46,118.99,118.46,118.92,15468.0,118.46,118.99,118.46,118.92,15468.0
2019-11-21 13:30:00,118.93,119.13,118.62,118.81,44643.0,118.93,119.13,118.62,118.81,44643.0
2019-11-21 14:00:00,118.78,119.1,118.71,118.98,22826.0,118.78,119.1,118.71,118.98,22826.0
2019-11-21 14:30:00,118.97,119.0,118.87,118.91,18330.0,118.97,119.0,118.87,118.91,18330.0
2019-11-21 15:00:00,118.91,118.96,118.44,118.48,24236.0,118.91,118.96,118.44,118.48,24236.0
2019-11-21 15:30:00,118.48,118.85,118.35,118.61,79955.0,118.48,118.85,118.35,118.61,79955.0
2019-11-22 09:30:00,119.3,119.3,118.09,118.17,16683.0,119.3,119.3,118.09,118.17,16683.0
2019-11-22 10:00:00,118.14,118.46,118.11,118.25,11589.0,118.14,118.46,118.11,118.25,11589.0
2019-11-22 10:30:00,118.12,118.29,117.89,118.14,27946.0,118.12,118.29,117.89,118.14,27946.0
2019-11-22 11:00:00,118.2,118.79,118.01,118.65,18073.0,118.2,118.79,118.01,118.65,18073.0
2019-11-22 11:30:00,118.73,118.86,118.55,118.56,14946.0,118.73,118.86,118.55,118.56,14946.0
2019-11-22 12:00:00,118.48,119.01,118.29,118.94,10946.0,118.48,119.01,118.29,118.94,10946.0
2019-11-22 12:30:00,118.92,118.93,118.72,118.79,12247.0,118.92,118.93,118.72,118.79,12247.0
2019-11-22 13:00:00,118.78,119.03,118.69,118.98,24946.0,118.78,119.03,118.69,118.98,24946.0
2019-11-22 13:30:00,118.99,119.03,118.86,118.98,22011.0,118.99,119.03,118.86,118.98,22011.0
2019-11-22 14:00:00,118.95,119.04,118.9,118.97,24159.0,118.95,119.04,118.9,118.97,24159.0
2019-11-22 14:30:00,118.97,119.24,118.96,119.02,48706.0,118.97,119.24,118.96,119.02,48706.0
2019-11-22 15:00:00,119.07,119.1,118.86,119.02,44972.0,119.07,119.1,118.86,119.02,44972.0
2019-11-22 15:30:00,119.01,119.55,118.99,119.49,90351.0,119.01,119.55,118.99,119.49,90351.0
2019-11-25 09:30:00,119.99,121.89,119.77,121.5,61206.0,119.99,121.89,119.77,121.5,61206.0
2019-11-25 10:00:00,121.47,121.69,121.02,121.14,15604.0,121.47,121.69,121.02,121.14,15604.0
2019-11-25 10:30:00,121.04,121.38,120.6,121.16,18917.0,121.04,121.38,120.6,121.16,18917.0
2019-11-25 11:00:00,121.16,121.36,121.01,121.11,16928.0,121.16,121.36,121.01,121.11,16928.0
2019-11-25 11:30:00,121.04,121.21,120.63,120.87,36187.0,121.04,121.21,120.63,120.87,36187.0
2019-11-25 12:00:00,120.87,121.14,120.8,120.98,12824.0,120.87,121.14,120.8,120.98,12824.0
2019-11-25 12:30:00,120.95,121.4,120.89,121.29,11275.0,120.95,121.4,120.89,121.29,11275.0
2019-11-25 13:00:00,121.32,121.35,120.97,121.35,16296.0,121.32,121.35,120.97,121.35,16296.0
2019-11-25 13:30:00,121.34,121.41,120.59,120.73,66987.0,121.34,121.41,120.59,120.73,66987.0
2019-11-25 14:00:00,120.72,120.8,120.55,120.72,13017.0,120.72,120.8,120.55,120.72,13017.0
2019-11-25 14:30:00,120.67,120.84,120.59,120.65,15157.0,120.67,120.84,120.59,120.65,15157.0
2019-11-25 15:00:00,120.64,120.79,120.49,120.79,23868.0,120.64,120.79,120.49,120.79,23868.0
2019-11-25 15:30:00,120.79,121.11,120.69,121.06,181295.0,120.79,121.11,120.69,121.06,181295.0
2019-11-26 09:30:00,121.29,122.12,121.01,121.91,31004.0,121.29,122.12,121.01,121.91,31004.0
2019-11-26 10:00:00,121.9,122.0,121.49,121.49,39327.0,121.9,122.0,121.49,121.49,39327.0
2019-11-26 10:30:00,121.37,121.84,121.33,121.75,29185.0,121.37,121.84,121.33,121.75,29185.0
2019-11-26 11:00:00,121.78,122.03,121.65,121.67,28692.0,121.78,122.03,121.65,121.67,28692.0
2019-11-26 11:30:00,121.64,121.73,121.44,121.5,22314.0,121.64,121.73,121.44,121.5,22314.0
2019-11-26 12:00:00,121.44,121.89,121.44,121.72,36184.0,121.44,121.89,121.44,121.72,36184.0
2019-11-26 12:30:00,121.71,121.98,121.69,121.86,24654.0,121.71,121.98,121.69,121.86,24654.0
2019-11-26 13:00:00,121.89,122.01,121.68,121.96,30501.0,121.89,122.01,121.68,121.96,30501.0
2019-11-26 13:30:00,121.96,122.0,121.74,121.78,32059.0,121.96,122.0,121.74,121.78,32059.0
2019-11-26 14:00:00,121.79,121.98,121.78,121.84,33384.0,121.79,121.98,121.78,121.84,33384.0
2019-11-26 14:30:00,121.84,122.01,121.56,122.0,26805.0,121.84,122.01,121.56,122.0,26805.0
2019-11-26 15:00:00,122.0,122.18,121.85,121.97,60397.0,122.0,122.18,121.85,121.97,60397.0
2019-11-26 15:30:00,121.97,122.58,121.94,122.39,422836.0,121.97,122.58,121.94,122.39,422836.0
2019-11-27 09:30:00,122.56,123.6,121.71,121.9,22538.0,122.56,123.6,121.71,121.9,22538.0
2019-11-27 10:00:00,121.93,122.04,121.59,121.84,23643.0,121.93,122.04,121.59,121.84,23643.0
2019-11-27 10:30:00,121.73,121.84,121.4,121.47,56867.0,121.73,121.84,121.4,121.47,56867.0
2019-11-27 11:00:00,121.56,121.83,121.38,121.45,53411.0,121.56,121.83,121.38,121.45,53411.0
2019-11-27 11:30:00,121.44,121.63,121.27,121.36,21542.0,121.44,121.63,121.27,121.36,21542.0
2019-11-27 12:00:00,121.39,121.9,121.2,121.72,80399.0,121.39,121.9,121.2,121.72,80399.0
2019-11-27 12:30:00,121.68,121.79,121.41,121.47,20645.0,121.68,121.79,121.41,121.47,20645.0
2019-11-27 13:00:00,121.46,121.68,121.32,121.42,51156.0,121.46,121.68,121.32,121.42,51156.0
2019-11-27 13:30:00,121.43,121.59,121.35,121.41,20114.0,121.43,121.59,121.35,121.41,20114.0
2019-11-27 14:00:00,121.45,121.75,121.21,121.38,65701.0,121.45,121.75,121.21,121.38,65701.0
2019-11-27 14:30:00,121.38,121.55,121.22,121.26,31400.0,121.38,121.55,121.22,121.26,31400.0
2019-11-27 15:00:00,121.27,121.53,121.23,121.5,18362.0,121.27,121.53,121.23,121.5,18362.0
2019-11-27 15:30:00,121.51,121.53,121.18,121.21,90866.0,121.51,121.53,121.18,121.21,90866.0
2019-11-29 09:30:00,121.02,122.37,120.31,122.18,25192.0,121.02,122.37,120.31,122.18,25192.0
2019-11-29 10:00:00,121.92,122.08,121.65,121.82,9187.0,121.92,122.08,121.65,121.82,9187.0
2019-11-29 10:30:00,121.81,122.07,121.51,121.98,21448.0,121.81,122.07,121.51,121.98,21448.0
2019-11-29 11:00:00,121.97,122.03,121.71,121.82,15619.0,121.97,122.03,121.71,121.82,15619.0
2019-11-29 11:30:00,121.81,122.0,121.5,121.86,18085.0,121.81,122.0,121.5,121.86,18085.0
2019-11-29 12:00:00,121.87,121.94,121.54,121.66,20748.0,121.87,121.94,121.54,121.66,20748.0
2019-11-29 12:30:00,121.59,122.02,121.58,121.94,29666.0,121.59,122.02,121.58,121.94,29666.0
2019-12-02 09:30:00,121.74,121.87,119.62,119.76,30769.0,121.74,121.87,119.62,119.76,30769.0
2019-12-02 10:00:00,119.65,120.09,119.35,119.74,54282.0,119.65,120.09,119.35,119.74,54282.0
2019-12-02 10:30:00,119.74,119.89,118.87,118.92,129437.0,119.74,119.89,118.87,118.92,129437.0
2019-12-02 11:00:00,118.9,119.05,118.69,119.04,61533.0,118.9,119.05,118.69,119.04,61533.0
2019-12-02 11:30:00,118.98,119.1,118.79,118.95,149492.0,118.98,119.1,118.79,118.95,149492.0
2019-12-02 12:00:00,118.98,119.05,118.58,118.75,66575.0,118.98,119.05,118.58,118.75,66575.0
2019-12-02 12:30:00,118.78,118.84,118.56,118.79,20823.0,118.78,118.84,118.56,118.79,20823.0
2019-12-02 13:00:00,118.76,119.69,118.76,119.69,109865.0,118.76,119.69,118.76,119.69,109865.0
2019-12-02 13:30:00,119.69,119.7,119.39,119.63,23657.0,119.69,119.7,119.39,119.63,23657.0
2019-12-02 14:00:00,119.59,119.79,119.52,119.59,16640.0,119.59,119.79,119.52,119.59,16640.0
2019-12-02 14:30:00,119.62,119.83,119.59,119.69,23117.0,119.62,119.83,119.59,119.69,23117.0
2019-12-02 15:00:00,119.69,119.74,119.43,119.43,23831.0,119.69,119.74,119.43,119.43,23831.0
2019-12-02 15:30:00,119.42,119.6,119.1,119.21,134422.0,119.42,119.6,119.1,119.21,134422.0
2019-12-03 09:30:00,117.42,118.5,116.31,118.5,57653.0,117.42,118.5,116.31,118.5,57653.0
2019-12-03 10:00:00,118.57,119.62,118.57,118.97,25086.0,118.57,119.62,118.57,118.97,25086.0
2019-12-03 10:30:00,118.88,119.23,118.58,119.05,50005.0,118.88,119.23,118.58,119.05,50005.0
2019-12-03 11:00:00,119.07,119.09,118.79,118.98,29202.0,119.07,119.09,118.79,118.98,29202.0
2019-12-03 11:30:00,118.94,119.75,118.89,119.58,25165.0,118.94,119.75,118.89,119.58,25165.0
2019-12-03 12:00:00,119.57,119.68,119.27,119.49,17808.0,119.57,119.68,119.27,119.49,17808.0
2019-12-03 12:30:00,119.46,119.67,119.33,119.57,28785.0,119.46,119.67,119.33,119.57,28785.0
2019-12-03 13:00:00,119.58,119.91,119.56,119.57,20570.0,119.58,119.91,119.56,119.57,20570.0
2019-12-03 13:30:00,119.55,119.93,119.5,119.79,47981.0,119.55,119.93,119.5,119.79,47981.0
2019-12-03 14:00:00,119.8,120.12,119.59,119.61,96148.0,119.8,120.12,119.59,119.61,96148.0
2019-12-03 14:30:00,119.62,119.84,119.51,119.69,68845.0,119.62,119.84,119.51,119.69,68845.0
2019-12-03 15:00:00,119.69,120.25,119.55,120.16,121916.0,119.69,120.25,119.55,120.16,121916.0
2019-12-03 15:30:00,120.17,120.42,119.95,119.99,254857.0,120.17,120.42,119.95,119.99,254857.0
2019-12-04 09:30:00,119.91,120.28,119.21,119.96,53736.0,119.91,120.28,119.21,119.96,53736.0
2019-12-04 10:00:00,120.12,120.41,119.35,119.43,24881.0,120.12,120.41,119.35,119.43,24881.0
2019-12-04 10:30:00,119.37,119.46,118.93,119.07,65793.0,119.37,119.46,118.93,119.07,65793.0
2019-12-04 11:00:00,119.03,119.23,118.29,119.03,50028.0,119.03,119.23,118.29,119.03,50028.0
2019-12-04 11:30:00,119.07,119.41,118.99,119.02,30771.0,119.07,119.41,118.99,119.02,30771.0
2019-12-04 12:00:00,119.0,119.01,118.47,118.78,23167.0,119.0,119.01,118.47,118.78,23167.0
2019-12-04 12:30:00,118.83,119.26,118.83,119.1,19367.0,118.83,119.26,118.83,119.1,19367.0
2019-12-04 13:00:00,119.08,119.1,118.79,118.91,47817.0,119.08,119.1,118.79,118.91,47817.0
2019-12-04 13:30:00,118.9,119.4,118.87,119.33,14462.0,118.9,119.4,118.87,119.33,14462.0
2019-12-04 14:00:00,119.34,119.45,119.21,119.22,19620.0,119.34,119.45,119.21,119.22,19620.0
2019-12-04 14:30:00,119.25,119.26,118.92,119.19,42042.0,119.25,119.26,118.92,119.19,42042.0
2019-12-04 15:00:00,119.26,119.34,119.07,119.07,54358.0,119.26,119.34,119.07,119.07,54358.0
2019-12-04 15:30:00,119.06,119.11,118.6,118.62,124727.0,119.06,119.11,118.6,118.62,124727.0
2019-12-05 09:30:00,118.98,119.57,118.8,119.4,47588.0,118.98,119.57,118.8,119.4,47588.0
2019-12-05 10:00:00,119.39,119.52,118.84,119.25,60796.0,119.39,119.52,118.84,119.25,60796.0
2019-12-05 10:30:00,119.25,120.05,119.21,119.79,90750.0,119.25,120.05,119.21,119.79,90750.0
2019-12-05 11:00:00,119.81,120.49,119.81,120.06,59772.0,119.81,120.49,119.81,120.06,59772.0
2019-12-05 11:30:00,120.03,120.15,119.65,119.72,41948.0,120.03,120.15,119.65,119.72,41948.0
2019-12-05 12:00:00,119.72,119.77,119.46,119.48,33139.0,119.72,119.77,119.46,119.48,33139.0
2019-12-05 12:30:00,119.5,119.93,119.4,119.87,57445.0,119.5,119.93,119.4,119.87,57445.0
2019-12-05 13:00:00,119.85,119.98,119.52,119.62,31701.0,119.85,119.98,119.52,119.62,31701.0
2019-12-05 13:30:00,119.62,119.78,119.5,119.7,46993.0,119.62,119.78,119.5,119.7,46993.0
2019-12-05 14:00:00,119.68,119.68,119.47,119.61,34432.0,119.68,119.68,119.47,119.61,34432.0
2019-12-05 14:30:00,119.61,120.31,119.58,119.88,96949.0,119.61,120.31,119.58,119.88,96949.0
2019-12-05 15:00:00,119.88,120.0,119.63,119.72,70094.0,119.88,120.0,119.63,119.72,70094.0
2019-12-05 15:30:00,119.7,119.8,119.15,119.3,213202.0,119.7,119.8,119.15,119.3,213202.0
2019-12-06 09:30:00,117.21,118.52,113.82,113.86,511847.0,117.21,118.52,113.82,113.86,511847.0
2019-12-06 10:00:00,113.84,114.51,113.38,113.63,245144.0,113.84,114.51,113.38,113.63,245144.0
2019-12-06 10:30:00,113.62,113.62,111.78,112.0,275674.0,113.62,113.62,111.78,112.0,275674.0
2019-12-06 11:00:00,111.99,112.64,111.05,111.35,237737.0,111.99,112.64,111.05,111.35,237737.0
2019-12-06 11:30:00,111.28,111.35,110.32,110.63,127826.0,111.28,111.35,110.32,110.63,127826.0
2019-12-06 12:00:00,110.57,110.58,109.14,109.44,194177.0,110.57,110.58,109.14,109.44,194177.0
2019-12-06 12:30:00,109.46,110.4,109.29,110.25,75199.0,109.46,110.4,109.29,110.25,75199.0
2019-12-06 13:00:00,110.3,111.43,110.3,110.56,167049.0,110.3,111.43,110.3,110.56,167049.0
2019-12-06 13:30:00,110.56,111.32,110.19,110.63,174757.0,110.56,111.32,110.19,110.63,174757.0
2019-12-06 14:00:00,110.64,111.07,110.55,110.76,160333.0,110.64,111.07,110.55,110.76,160333.0
2019-12-06 14:30:00,110.79,111.06,110.69,110.83,87133.0,110.79,111.06,110.69,110.83,87133.0
2019-12-06 15:00:00,110.88,111.03,110.68,110.82,148625.0,110.88,111.03,110.68,110.82,148625.0
2019-12-06 15:30:00,110.84,111.05,110.5,110.76,362106.0,110.84,111.05,110.5,110.76,362106.0
2019-12-09 09:30:00,111.0,111.49,109.77,109.94,64108.0,111.0,111.49,109.77,109.94,64108.0
2019-12-09 10:00:00,110.14,110.17,109.64,109.95,96651.0,110.14,110.17,109.64,109.95,96651.0
2019-12-09 10:30:00,109.9,110.07,109.44,109.94,77488.0,109.9,110.07,109.44,109.94,77488.0
2019-12-09 11:00:00,109.95,110.0,109.63,109.66,34680.0,109.95,110.0,109.63,109.66,34680.0
2019-12-09 11:30:00,109.65,109.65,109.27,109.48,23657.0,109.65,109.65,109.27,109.48,23657.0
2019-12-09 12:00:00,109.45,109.7,109.21,109.32,40698.0,109.45,109.7,109.21,109.32,40698.0
2019-12-09 12:30:00,109.3,109.71,109.24,109.5,89371.0,109.3,109.71,109.24,109.5,89371.0
2019-12-09 13:00:00,109.5,109.52,109.06,109.32,66471.0,109.5,109.52,109.06,109.32,66471.0
2019-12-09 13:30:00,109.32,109.48,109.1,109.17,173057.0,109.32,109.48,109.1,109.17,173057.0
2019-12-09 14:00:00,109.18,109.23,108.66,108.89,49377.0,109.18,109.23,108.66,108.89,49377.0
2019-12-09 14:30:00,108.89,109.12,108.66,109.02,105576.0,108.89,109.12,108.66,109.02,105576.0
2019-12-09 15:00:00,109.04,109.19,108.9,109.02,48101.0,109.04,109.19,108.9,109.02,48101.0
2019-12-09 15:30:00,109.02,109.02,108.18,108.19,201678.0,109.02,109.02,108.18,108.19,201678.0
2019-12-10 09:30:00,108.39,108.74,107.81,107.96,66809.0,108.39,108.74,107.81,107.96,66809.0
2019-12-10 10:00:00,107.96,108.26,107.65,108.06,47211.0,107.96,108.26,107.65,108.06,47211.0
2019-12-10 10:30:00,108.02,108.12,107.49,107.63,26863.0,108.02,108.12,107.49,107.63,26863.0
2019-12-10 11:00:00,107.64,107.81,107.19,107.24,21997.0,107.64,107.81,107.19,107.24,21997.0
2019-12-10 11:30:00,107.21,107.26,106.82,107.19,32683.0,107.21,107.26,106.82,107.19,32683.0
2019-12-10 12:00:00,107.23,107.28,107.05,107.27,18133.0,107.23,107.28,107.05,107.27,18133.0
2019-12-10 12:30:00,107.28,107.5,106.95,107.07,18742.0,107.28,107.5,106.95,107.07,18742.0
2019-12-10 13:00:00,107.07,107.28,106.94,106.96,16423.0,107.07,107.28,106.94,106.96,16423.0
2019-12-10 13:30:00,106.98,107.5,106.98,107.18,69609.0,106.98,107.5,106.98,107.18,69609.0
2019-12-10 14:00:00,107.16,107.22,106.93,107.01,37659.0,107.16,107.22,106.93,107.01,37659.0
2019-12-10 14:30:00,106.98,107.02,106.47,106.53,53010.0,106.98,107.02,106.47,106.53,53010.0
2019-12-10 15:00:00,106.56,106.76,106.28,106.35,56019.0,106.56,106.76,106.28,106.35,56019.0
2019-12-10 15:30:00,106.36,106.61,106.16,106.51,190263.0,106.36,106.61,106.16,106.51,190263.0
2019-12-11 09:30:00,106.42,106.77,104.6,106.41,43527.0,106.42,106.77,104.6,106.41,43527.0
2019-12-11 10:00:00,106.29,106.85,106.06,106.1,26292.0,106.29,106.85,106.06,106.1,26292.0
2019-12-11 10:30:00,106.05,106.21,105.81,105.89,18580.0,106.05,106.21,105.81,105.89,18580.0
2019-12-11 11:00:00,105.91,106.2,105.73,105.99,18347.0,105.91,106.2,105.73,105.99,18347.0
2019-12-11 11:30:00,106.0,106.17,105.76,105.8,22096.0,106.0,106.17,105.76,105.8,22096.0
2019-12-11 12:00:00,105.7,106.16,105.7,106.1,18714.0,105.7,106.16,105.7,106.1,18714.0
2019-12-11 12:30:00,106.15,106.37,106.08,106.29,18655.0,106.15,106.37,106.08,106.29,18655.0
2019-12-11 13:00:00,106.3,106.48,106.19,106.48,18065.0,106.3,106.48,106.19,106.48,18065.0
2019-12-11 13:30:00,106.51,106.95,106.45,106.86,34061.0,106.51,106.95,106.45,106.86,34061.0
2019-12-11 14:00:00,106.79,107.33,106.66,107.24,31541.0,106.79,107.33,106.66,107.24,31541.0
2019-12-11 14:30:00,107.26,107.44,107.14,107.37,34247.0,107.26,107.44,107.14,107.37,34247.0
2019-12-11 15:00:00,107.38,107.63,107.29,107.62,87204.0,107.38,107.63,107.29,107.62,87204.0
2019-12-11 15:30:00,107.63,107.72,107.31,107.36,137402.0,107.63,107.72,107.31,107.36,137402.0
2019-12-12 09:30:00,107.34,107.41,106.04,106.65,114083.0,107.34,107.41,106.04,106.65,114083.0
2019-12-12 10:00:00,106.8,106.87,106.18,106.48,74843.0,106.8,106.87,106.18,106.48,74843.0
2019-12-12 10:30:00,106.49,106.67,105.66,105.73,73095.0,106.49,106.67,105.66,105.73,73095.0
2019-12-12 11:00:00,105.68,105.71,104.99,105.02,62448.0,105.68,105.71,104.99,105.02,62448.0
2019-12-12 11:30:00,104.97,105.58,104.97,105.44,25807.0,104.97,105.58,104.97,105.44,25807.0
2019-12-12 12:00:00,105.43,105.47,105.12,105.47,17781.0,105.43,105.47,105.12,105.47,17781.0
2019-12-12 12:30:00,105.49,105.69,105.46,105.46,32510.0,105.49,105.69,105.46,105.46,32510.0
2019-12-12 13:00:00,105.4,105.55,105.38,105.54,20574.0,105.4,105.55,105.38,105.54,20574.0
2019-12-12 13:30:00,105.51,105.52,105.11,105.18,34617.0,105.51,105.52,105.11,105.18,34617.0
2019-12-12 14:00:00,105.2,105.62,105.02,105.62,48162.0,105.2,105.62,105.02,105.62,48162.0
2019-12-12 14:30:00,105.59,105.82,105.11,105.21,26789.0,105.59,105.82,105.11,105.21,26789.0
2019-12-12 15:00:00,105.21,105.31,105.07,105.27,44142.0,105.21,105.31,105.07,105.27,44142.0
2019-12-12 15:30:00,105.27,105.48,105.11,105.39,126989.0,105.27,105.48,105.11,105.39,126989.0
2019-12-13 09:30:00,105.5,105.88,104.27,105.13,129724.0,105.5,105.88,104.27,105.13,129724.0
2019-12-13 10:00:00,105.13,105.35,104.65,105.04,59764.0,105.13,105.35,104.65,105.04,59764.0
2019-12-13 10:30:00,105.0,105.01,104.57,104.87,71870.0,105.0,105.01,104.57,104.87,71870.0
2019-12-13 11:00:00,104.84,104.95,104.25,104.6,61000.0,104.84,104.95,104.25,104.6,61000.0
2019-12-13 11:30:00,104.55,105.05,104.55,104.82,26969.0,104.55,105.05,104.55,104.82,26969.0
2019-12-13 12:00:00,104.82,105.16,104.72,105.07,29632.0,104.82,105.16,104.72,105.07,29632.0
2019-12-13 12:30:00,104.97,104.99,104.72,104.86,42527.0,104.97,104.99,104.72,104.86,42527.0
2019-12-13 13:00:00,104.87,104.94,104.71,104.89,33933.0,104.87,104.94,104.71,104.89,33933.0
2019-12-13 13:30:00,104.87,105.15,104.78,105.11,21245.0,104.87,105.15,104.78,105.11,21245.0
2019-12-13 14:00:00,105.19,105.37,105.06,105.07,13924.0,105.19,105.37,105.06,105.07,13924.0
2019-12-13 14:30:00,105.09,105.19,104.95,105.09,18795.0,105.09,105.19,104.95,105.09,18795.0
2019-12-13 15:00:00,105.11,105.17,104.54,104.54,22764.0,105.11,105.17,104.54,104.54,22764.0
2019-12-13 15:30:00,104.54,104.8,104.43,104.73,85725.0,104.54,104.8,104.43,104.73,85725.0
2019-12-16 09:30:00,105.06,106.65,105.06,106.51,81292.0,105.06,106.65,105.06,106.51,81292.0
2019-12-16 10:00:00,106.6,106.6,105.92,105.94,35512.0,106.6,106.6,105.92,105.94,35512.0
2019-12-16 10:30:00,105.84,106.4,105.84,106.23,100252.0,105.84,106.4,105.84,106.23,100252.0
2019-12-16 11:00:00,106.2,106.41,105.98,106.21,47403.0,106.2,106.41,105.98,106.21,47403.0
2019-12-16 11:30:00,106.2,106.38,106.03,106.19,22091.0,106.2,106.38,106.03,106.19,22091.0
2019-12-16 12:00:00,106.24,106.29,105.75,105.83,11727.0,106.24,106.29,105.75,105.83,11727.0
2019-12-16 12:30:00,105.8,105.8,105.52,105.56,15393.0,105.8,105.8,105.52,105.56,15393.0
2019-12-16 13:00:00,105.53,105.63,105.2,105.4,35024.0,105.53,105.63,105.2,105.4,35024.0
2019-12-16 13:30:00,105.46,105.95,105.32,105.95,54704.0,105.46,105.95,105.32,105.95,54704.0
2019-12-16 14:00:00,105.97,106.13,105.77,105.8,40181.0,105.97,106.13,105.77,105.8,40181.0
2019-12-16 14:30:00,105.8,105.8,105.35,105.45,44793.0,105.8,105.8,105.35,105.45,44793.0
2019-12-16 15:00:00,105.44,105.52,105.23,105.34,45756.0,105.44,105.52,105.23,105.34,45756.0
2019-12-16 15:30:00,105.35,105.57,105.24,105.53,104450.0,105.35,105.57,105.24,105.53,104450.0
2019-12-17 09:30:00,105.43,105.43,104.42,105.0,85237.0,105.43,105.43,104.42,105.0,85237.0
2019-12-17 10:00:00,104.96,105.28,104.87,105.18,81684.0,104.96,105.28,104.87,105.18,81684.0
2019-12-17 10:30:00,105.16,105.24,104.95,105.24,37473.0,105.16,105.24,104.95,105.24,37473.0
2019-12-17 11:00:00,105.17,105.39,104.9,104.94,26877.0,105.17,105.39,104.9,104.94,26877.0
2019-12-17 11:30:00,104.93,105.07,104.84,105.0,49882.0,104.93,105.07,104.84,105.0,49882.0
2019-12-17 12:00:00,105.0,105.4,104.85,105.19,141004.0,105.0,105.4,104.85,105.19,141004.0
2019-12-17 12:30:00,105.2,105.45,105.04,105.31,52351.0,105.2,105.45,105.04,105.31,52351.0
2019-12-17 13:00:00,105.28,105.35,105.04,105.07,22880.0,105.28,105.35,105.04,105.07,22880.0
2019-12-17 13:30:00,105.05,105.16,104.88,104.95,50572.0,105.05,105.16,104.88,104.95,50572.0
2019-12-17 14:00:00,104.96,105.03,104.86,104.95,54722.0,104.96,105.03,104.86,104.95,54722.0
2019-12-17 14:30:00,104.95,105.04,104.75,104.85,52008.0,104.95,105.04,104.75,104.85,52008.0
2019-12-17 15:00:00,104.85,104.92,104.7,104.71,76650.0,104.85,104.92,104.7,104.71,76650.0
2019-12-17 15:30:00,104.7,105.0,104.67,104.93,119855.0,104.7,105.0,104.67,104.93,119855.0
2019-12-18 09:30:00,103.51,105.7,103.51,105.3,142574.0,103.51,105.7,103.51,105.3,142574.0
2019-12-18 10:00:00,105.27,106.18,105.21,106.05,84342.0,105.27,106.18,105.21,106.05,84342.0
2019-12-18 10:30:00,105.88,106.05,105.6,105.92,16959.0,105.88,106.05,105.6,105.92,16959.0
2019-12-18 11:00:00,106.02,106.02,105.25,105.52,18109.0,106.02,106.02,105.25,105.52,18109.0
2019-12-18 11:30:00,105.48,105.75,105.45,105.63,22565.0,105.48,105.75,105.45,105.63,22565.0
2019-12-18 12:00:00,105.65,105.73,105.46,105.56,155433.0,105.65,105.73,105.46,105.56,155433.0
2019-12-18 12:30:00,105.57,105.76,105.47,105.51,24333.0,105.57,105.76,105.47,105.51,24333.0
2019-12-18 13:00:00,105.51,105.58,105.28,105.53,42441.0,105.51,105.58,105.28,105.53,42441.0
2019-12-18 13:30:00,105.55,105.59,105.42,105.42,19169.0,105.55,105.59,105.42,105.42,19169.0
2019-12-18 14:00:00,105.43,105.55,105.39,105.44,28715.0,105.43,105.55,105.39,105.44,28715.0
2019-12-18 14:30:00,105.46,105.48,105.19,105.45,60766.0,105.46,105.48,105.19,105.45,60766.0
2019-12-18 15:00:00,105.47,105.49,105.13,105.2,27847.0,105.47,105.49,105.13,105.2,27847.0
2019-12-18 15:30:00,105.15,105.3,105.15,105.23,72966.0,105.15,105.3,105.15,105.23,72966.0
2019-12-19 09:30:00,105.06,105.35,104.75,105.35,45739.0,105.06,105.35,104.75,105.35,45739.0
2019-12-19 10:00:00,105.35,105.35,104.75,105.09,86048.0,105.35,105.35,104.75,105.09,86048.0
2019-12-19 10:30:00,105.08,105.15,104.94,105.12,12744.0,105.08,105.15,104.94,105.12,12744.0
2019-12-19 11:00:00,105.12,105.54,105.1,105.28,37250.0,105.12,105.54,105.1,105.28,37250.0
2019-12-19 11:30:00,105.28,105.42,105.24,105.4,11334.0,105.28,105.42,105.24,105.4,11334.0
2019-12-19 12:00:00,105.36,105.79,105.24,105.58,32063.0,105.36,105.79,105.24,105.58,32063.0
2019-12-19 12:30:00,105.62,106.04,105.52,105.96,29283.0,105.62,106.04,105.52,105.96,29283.0
2019-12-19 13:00:00,105.95,106.17,105.7,106.08,34480.0,105.95,106.17,105.7,106.08,34480.0
2019-12-19 13:30:00,106.08,106.14,105.65,105.8,17950.0,106.08,106.14,105.65,105.8,17950.0
2019-12-19 14:00:00,105.73,106.0,105.69,105.92,25583.0,105.73,106.0,105.69,105.92,25583.0
2019-12-19 14:30:00,105.9,106.21,105.88,106.02,32903.0,105.9,106.21,105.88,106.02,32903.0
2019-12-19 15:00:00,106.01,106.7,105.96,106.67,58835.0,106.01,106.7,105.96,106.67,58835.0
2019-12-19 15:30:00,106.65,106.8,106.41,106.77,165658.0,106.65,106.8,106.41,106.77,165658.0
2019-12-20 09:30:00,106.75,107.32,105.96,106.28,81699.0,106.75,107.32,105.96,106.28,81699.0
2019-12-20 10:00:00,106.33,106.36,105.99,106.31,51158.0,106.33,106.36,105.99,106.31,51158.0
2019-12-20 10:30:00,106.33,107.02,105.92,106.55,171433.0,106.33,107.02,105.92,106.55,171433.0
2019-12-20 11:00:00,106.55,107.01,106.49,106.65,30491.0,106.55,107.01,106.49,106.65,30491.0
2019-12-20 11:30:00,106.67,106.99,106.61,106.83,18631.0,106.67,106.99,106.61,106.83,18631.0
2019-12-20 12:00:00,106.83,106.89,106.72,106.83,15911.0,106.83,106.89,106.72,106.83,15911.0
2019-12-20 12:30:00,106.83,106.92,106.79,106.85,15946.0,106.83,106.92,106.79,106.85,15946.0
2019-12-20 13:00:00,106.87,107.12,106.84,107.09,17110.0,106.87,107.12,106.84,107.09,17110.0
2019-12-20 13:30:00,107.09,107.8,107.06,107.76,34636.0,107.09,107.8,107.06,107.76,34636.0
2019-12-20 14:00:00,107.76,107.77,107.41,107.62,23799.0,107.76,107.77,107.41,107.62,23799.0
2019-12-20 14:30:00,107.62,107.71,107.53,107.7,24225.0,107.62,107.71,107.53,107.7,24225.0
2019-12-20 15:00:00,107.68,107.68,107.44,107.65,60230.0,107.68,107.68,107.44,107.65,60230.0
2019-12-20 15:30:00,107.63,107.9,107.57,107.86,229273.0,107.63,107.9,107.57,107.86,229273.0
2019-12-23 09:30:00,107.83,107.99,106.51,106.51,18098.0,107.83,107.99,106.51,106.51,18098.0
2019-12-23 10:00:00,106.4,106.63,106.05,106.49,20786.0,106.4,106.63,106.05,106.49,20786.0
2019-12-23 10:30:00,106.53,107.04,106.5,107.03,13175.0,106.53,107.04,106.5,107.03,13175.0
2019-12-23 11:00:00,107.02,107.44,106.93,107.34,37142.0,107.02,107.44,106.93,107.34,37142.0
2019-12-23 11:30:00,107.3,107.34,106.96,107.18,17097.0,107.3,107.34,106.96,107.18,17097.0
2019-12-23 12:00:00,107.18,107.19,107.03,107.04,13004.0,107.18,107.19,107.03,107.04,13004.0
2019-12-23 12:30:00,107.04,107.24,106.92,107.22,25181.0,107.04,107.24,106.92,107.22,25181.0
2019-12-23 13:00:00,107.23,107.38,107.15,107.37,13706.0,107.23,107.38,107.15,107.37,13706.0
2019-12-23 13:30:00,107.37,107.41,107.19,107.21,24779.0,107.37,107.41,107.19,107.21,24779.0
2019-12-23 14:00:00,107.24,107.28,107.17,107.23,32193.0,107.24,107.28,107.17,107.23,32193.0
2019-12-23 14:30:00,107.24,107.31,107.11,107.31,16459.0,107.24,107.31,107.11,107.31,16459.0
2019-12-23 15:00:00,107.32,107.32,107.15,107.2,9956.0,107.32,107.32,107.15,107.2,9956.0
2019-12-23 15:30:00,107.21,107.26,107.05,107.21,62702.0,107.21,107.26,107.05,107.21,62702.0
2019-12-24 09:30:00,107.19,107.54,106.51,106.79,20316.0,107.19,107.54,106.51,106.79,20316.0
2019-12-24 10:00:00,106.92,107.4,106.88,107.37,19501.0,106.92,107.4,106.88,107.37,19501.0
2019-12-24 10:30:00,107.38,107.38,107.13,107.17,21281.0,107.38,107.38,107.13,107.17,21281.0
2019-12-24 11:00:00,107.15,107.28,106.95,107.28,20513.0,107.15,107.28,106.95,107.28,20513.0
2019-12-24 11:30:00,107.32,107.46,107.07,107.45,19501.0,107.32,107.46,107.07,107.45,19501.0
2019-12-24 12:00:00,107.48,107.49,107.16,107.23,18867.0,107.48,107.49,107.16,107.23,18867.0
2019-12-24 12:30:00,107.23,107.51,107.12,107.5,37771.0,107.23,107.51,107.12,107.5,37771.0
2019-12-26 09:30:00,107.5,108.03,107.25,107.77,8925.0,107.5,108.03,107.25,107.77,8925.0
2019-12-26 10:00:00,107.67,108.05,107.45,107.98,116231.0,107.67,108.05,107.45,107.98,116231.0
2019-12-26 10:30:00,108.05,108.12,107.56,107.6,24402.0,108.05,108.12,107.56,107.6,24402.0
2019-12-26 11:00:00,107.6,107.64,107.5,107.51,10675.0,107.6,107.64,107.5,107.51,10675.0
2019-12-26 11:30:00,107.54,107.79,107.47,107.79,11985.0,107.54,107.79,107.47,107.79,11985.0
2019-12-26 12:00:00,107.7,107.75,107.51,107.72,6941.0,107.7,107.75,107.51,107.72,6941.0
2019-12-26 12:30:00,107.72,107.81,107.53,107.78,17618.0,107.72,107.81,107.53,107.78,17618.0
2019-12-26 13:00:00,107.81,108.04,107.77,107.83,20332.0,107.81,108.04,107.77,107.83,20332.0
2019-12-26 13:30:00,107.85,107.9,107.62,107.7,5738.0,107.85,107.9,107.62,107.7,5738.0
2019-12-26 14:00:00,107.7,107.75,107.57,107.62,9187.0,107.7,107.75,107.57,107.62,9187.0
2019-12-26 14:30:00,107.61,107.65,107.49,107.49,9670.0,107.61,107.65,107.49,107.49,9670.0
2019-12-26 15:00:00,107.52,107.8,107.52,107.72,20067.0,107.52,107.8,107.52,107.72,20067.0
2019-12-26 15:30:00,107.7,108.03,107.68,108.01,78699.0,107.7,108.03,107.68,108.01,78699.0
2019-12-27 09:30:00,108.76,108.76,107.67,107.82,14310.0,108.76,108.76,107.67,107.82,14310.0
2019-12-27 10:00:00,107.87,108.7,107.85,108.29,22527.0,107.87,108.7,107.85,108.29,22527.0
2019-12-27 10:30:00,108.29,108.67,108.28,108.51,15840.0,108.29,108.67,108.28,108.51,15840.0
2019-12-27 11:00:00,108.5,108.62,108.39,108.6,19317.0,108.5,108.62,108.39,108.6,19317.0
2019-12-27 11:30:00,108.6,108.95,108.54,108.73,19255.0,108.6,108.95,108.54,108.73,19255.0
2019-12-27 12:00:00,108.68,108.7,108.46,108.54,10993.0,108.68,108.7,108.46,108.54,10993.0
2019-12-27 12:30:00,108.54,108.74,108.54,108.73,6048.0,108.54,108.74,108.54,108.73,6048.0
2019-12-27 13:00:00,108.75,108.82,108.53,108.76,65500.0,108.75,108.82,108.53,108.76,65500.0
2019-12-27 13:30:00,108.76,108.91,108.7,108.88,63095.0,108.76,108.91,108.7,108.88,63095.0
2019-12-27 14:00:00,108.88,109.0,108.87,108.96,36858.0,108.88,109.0,108.87,108.96,36858.0
2019-12-27 14:30:00,108.96,109.26,108.96,109.1,19878.0,108.96,109.26,108.96,109.1,19878.0
2019-12-27 15:00:00,109.1,109.51,108.98,109.03,98099.0,109.1,109.51,108.98,109.03,98099.0
2019-12-27 15:30:00,108.98,109.19,108.82,109.0,78054.0,108.98,109.19,108.82,109.0,78054.0
2019-12-30 09:30:00,108.8,108.96,107.75,108.23,224473.0,108.8,108.96,107.75,108.23,224473.0
2019-12-30 10:00:00,108.3,108.72,108.21,108.55,182061.0,108.3,108.72,108.21,108.55,182061.0
2019-12-30 10:30:00,108.57,109.0,108.41,108.96,27928.0,108.57,109.0,108.41,108.96,27928.0
2019-12-30 11:00:00,109.0,109.16,108.6,109.07,78316.0,109.0,109.16,108.6,109.07,78316.0
2019-12-30 11:30:00,109.08,109.19,108.55,108.58,39581.0,109.08,109.19,108.55,108.58,39581.0
2019-12-30 12:00:00,108.57,108.66,108.3,108.6,18988.0,108.57,108.66,108.3,108.6,18988.0
2019-12-30 12:30:00,108.64,109.12,108.6,109.04,20169.0,108.64,109.12,108.6,109.04,20169.0
2019-12-30 13:00:00,109.04,109.24,109.04,109.21,14585.0,109.04,109.24,109.04,109.21,14585.0
2019-12-30 13:30:00,109.2,109.33,109.0,109.21,17063.0,109.2,109.33,109.0,109.21,17063.0
2019-12-30 14:00:00,109.2,109.34,109.03,109.3,20261.0,109.2,109.34,109.03,109.3,20261.0
2019-12-30 14:30:00,109.31,109.39,109.13,109.15,65647.0,109.31,109.39,109.13,109.15,65647.0
2019-12-30 15:00:00,109.12,109.33,108.9,109.3,80604.0,109.12,109.33,108.9,109.3,80604.0
2019-12-30 15:30:00,109.31,109.48,109.29,109.45,135858.0,109.31,109.48,109.29,109.45,135858.0
2019-12-31 09:30:00,109.07,109.65,108.66,109.59,22778.0,109.07,109.65,108.66,109.59,22778.0
2019-12-31 10:00:00,109.54,109.82,109.45,109.51,38104.0,109.54,109.82,109.45,109.51,38104.0
2019-12-31 10:30:00,109.5,109.81,109.48,109.67,16068.0,109.5,109.81,109.48,109.67,16068.0
2019-12-31 11:00:00,109.64,109.8,109.51,109.59,22546.0,109.64,109.8,109.51,109.59,22546.0
2019-12-31 11:30:00,109.6,109.82,109.51,109.64,55886.0,109.6,109.82,109.51,109.64,55886.0
2019-12-31 12:00:00,109.61,109.77,109.34,109.59,29520.0,109.61,109.77,109.34,109.59,29520.0
2019-12-31 12:30:00,109.59,109.68,109.36,109.48,21088.0,109.59,109.68,109.36,109.48,21088.0
2019-12-31 13:00:00,109.47,109.85,109.42,109.71,30323.0,109.47,109.85,109.42,109.71,30323.0
2019-12-31 13:30:00,109.72,109.93,109.37,109.51,41830.0,109.72,109.93,109.37,109.51,41830.0
2019-12-31 14:00:00,109.52,109.99,109.48,109.88,51794.0,109.52,109.99,109.48,109.88,51794.0
2019-12-31 14:30:00,109.87,110.11,109.71,110.06,18479.0,109.87,110.11,109.71,110.06,18479.0
2019-12-31 15:00:00,110.06,110.24,109.9,109.99,35868.0,110.06,110.24,109.9,109.99,35868.0
2019-12-31 15:30:00,109.99,110.01,109.61,109.77,97384.0,109.99,110.01,109.61,109.77,97384.0
2020-01-02 09:30:00,110.25,111.32,109.54,109.58,111853.0,110.25,111.32,109.54,109.58,111853.0
2020-01-02 10:00:00,109.66,110.57,109.56,109.89,98037.0,109.66,110.57,109.56,109.89,98037.0
2020-01-02 10:30:00,109.89,110.23,109.78,110.19,14891.0,109.89,110.23,109.78,110.19,14891.0
2020-01-02 11:00:00,110.19,110.19,109.82,109.91,14861.0,110.19,110.19,109.82,109.91,14861.0
2020-01-02 11:30:00,109.8,110.02,109.52,109.97,54801.0,109.8,110.02,109.52,109.97,54801.0
2020-01-02 12:00:00,109.93,109.99,109.79,109.82,19654.0,109.93,109.99,109.79,109.82,19654.0
2020-01-02 12:30:00,109.81,110.16,109.81,110.08,10517.0,109.81,110.16,109.81,110.08,10517.0
2020-01-02 13:00:00,110.08,110.16,109.88,109.96,6450.0,110.08,110.16,109.88,109.96,6450.0
2020-01-02 13:30:00,109.97,109.97,109.76,109.78,23062.0,109.97,109.97,109.76,109.78,23062.0
2020-01-02 14:00:00,109.78,109.84,109.58,109.72,16737.0,109.78,109.84,109.58,109.72,16737.0
2020-01-02 14:30:00,109.75,109.85,109.53,109.69,8820.0,109.75,109.85,109.53,109.69,8820.0
2020-01-02 15:00:00,109.73,109.89,109.7,109.8,11103.0,109.73,109.89,109.7,109.8,11103.0
2020-01-02 15:30:00,109.79,110.09,109.71,110.05,52486.0,109.79,110.09,109.71,110.05,52486.0
2020-01-03 09:30:00,109.44,110.76,109.29,110.42,30934.0,109.44,110.76,109.29,110.42,30934.0
2020-01-03 10:00:00,110.32,110.87,110.07,110.29,23042.0,110.32,110.87,110.07,110.29,23042.0
2020-01-03 10:30:00,110.31,110.59,110.22,110.52,24441.0,110.31,110.59,110.22,110.52,24441.0
2020-01-03 11:00:00,110.49,110.69,110.2,110.64,13794.0,110.49,110.69,110.2,110.64,13794.0
2020-01-03 11:30:00,110.65,110.79,110.56,110.74,10699.0,110.65,110.79,110.56,110.74,10699.0
2020-01-03 12:00:00,110.8,110.91,110.38,110.6,19105.0,110.8,110.91,110.38,110.6,19105.0
2020-01-03 12:30:00,110.63,110.73,110.21,110.38,29259.0,110.63,110.73,110.21,110.38,29259.0
2020-01-03 13:00:00,110.36,110.56,110.33,110.52,13500.0,110.36,110.56,110.33,110.52,13500.0
2020-01-03 13:30:00,110.49,110.58,110.1,110.51,12298.0,110.49,110.58,110.1,110.51,12298.0
2020-01-03 14:00:00,110.53,110.59,110.24,110.39,16838.0,110.53,110.59,110.24,110.39,16838.0
2020-01-03 14:30:00,110.38,110.47,110.21,110.41,14677.0,110.38,110.47,110.21,110.41,14677.0
2020-01-03 15:00:00,110.39,110.59,110.37,110.44,16606.0,110.39,110.59,110.37,110.44,16606.0
2020-01-03 15:30:00,110.42,110.62,110.2,110.29,46732.0,110.42,110.62,110.2,110.29,46732.0
2020-01-06 09:30:00,109.69,110.0,109.39,109.89,20058.0,109.69,110.0,109.39,109.89,20058.0
2020-01-06 10:00:00,109.89,110.0,109.52,110.0,21321.0,109.89,110.0,109.52,110.0,21321.0
2020-01-06 10:30:00,109.96,110.25,109.91,110.1,13631.0,109.96,110.25,109.91,110.1,13631.0
2020-01-06 11:00:00,110.09,110.45,110.02,110.45,13500.0,110.09,110.45,110.02,110.45,13500.0
2020-01-06 11:30:00,110.45,110.86,110.39,110.83,16014.0,110.45,110.86,110.39,110.83,16014.0
2020-01-06 12:00:00,110.87,110.88,110.56,110.77,18620.0,110.87,110.88,110.56,110.77,18620.0
2020-01-06 12:30:00,110.74,110.88,110.7,110.88,7123.0,110.74,110.88,110.7,110.88,7123.0
2020-01-06 13:00:00,110.86,111.19,110.86,111.15,11732.0,110.86,111.19,110.86,111.15,11732.0
2020-01-06 13:30:00,111.22,111.28,111.12,111.23,23452.0,111.22,111.28,111.12,111.23,23452.0
2020-01-06 14:00:00,111.23,111.23,110.91,110.95,30742.0,111.23,111.23,110.91,110.95,30742.0
2020-01-06 14:30:00,110.98,111.02,110.87,110.88,25560.0,110.98,111.02,110.87,110.88,25560.0
2020-01-06 15:00:00,110.88,110.95,110.65,110.74,16910.0,110.88,110.95,110.65,110.74,16910.0
2020-01-06 15:30:00,110.72,110.86,110.45,110.45,320935.0,110.72,110.86,110.45,110.45,320935.0
2020-01-07 09:30:00,110.53,110.89,109.85,110.13,34935.0,110.53,110.89,109.85,110.13,34935.0
2020-01-07 10:00:00,110.21,110.79,110.1,110.78,25722.0,110.21,110.79,110.1,110.78,25722.0
2020-01-07 10:30:00,110.74,111.0,110.52,110.96,17843.0,110.74,111.0,110.52,110.96,17843.0
2020-01-07 11:00:00,110.96,111.13,110.81,111.11,27803.0,110.96,111.13,110.81,111.11,27803.0
2020-01-07 11:30:00,111.08,111.23,110.99,111.23,12561.0,111.08,111.23,110.99,111.23,12561.0
2020-01-07 12:00:00,111.28,111.85,111.12,111.84,18323.0,111.28,111.85,111.12,111.84,18323.0
2020-01-07 12:30:00,111.81,111.84,111.64,111.7,17389.0,111.81,111.84,111.64,111.7,17389.0
2020-01-07 13:00:00,111.7,111.84,111.37,111.47,35420.0,111.7,111.84,111.37,111.47,35420.0
2020-01-07 13:30:00,111.48,111.6,111.4,111.49,15371.0,111.48,111.6,111.4,111.49,15371.0
2020-01-07 14:00:00,111.44,111.46,111.04,111.21,39354.0,111.44,111.46,111.04,111.21,39354.0
2020-01-07 14:30:00,111.26,111.36,111.18,111.23,14352.0,111.26,111.36,111.18,111.23,14352.0
2020-01-07 15:00:00,111.18,111.55,111.18,111.45,22844.0,111.18,111.55,111.18,111.45,22844.0
2020-01-07 15:30:00,111.45,111.64,111.24,111.33,60876.0,111.45,111.64,111.24,111.33,60876.0
2020-01-08 09:30:00,111.53,112.62,111.33,112.51,15182.0,111.53,112.62,111.33,112.51,15182.0
2020-01-08 10:00:00,112.29,112.48,111.91,111.99,12928.0,112.29,112.48,111.91,111.99,12928.0
2020-01-08 10:30:00,111.98,112.02,111.29,111.43,18037.0,111.98,112.02,111.29,111.43,18037.0
2020-01-08 11:00:00,111.39,111.42,111.05,111.33,20078.0,111.39,111.42,111.05,111.33,20078.0
2020-01-08 11:30:00,111.3,111.7,111.18,111.49,55868.0,111.3,111.7,111.18,111.49,55868.0
2020-01-08 12:00:00,111.53,111.55,111.32,111.39,19913.0,111.53,111.55,111.32,111.39,19913.0
2020-01-08 12:30:00,111.39,111.42,111.0,111.11,17340.0,111.39,111.42,111.0,111.11,17340.0
2020-01-08 13:00:00,111.13,111.18,110.85,110.98,25446.0,111.13,111.18,110.85,110.98,25446.0
2020-01-08 13:30:00,110.98,111.43,110.98,111.22,24616.0,110.98,111.43,110.98,111.22,24616.0
2020-01-08 14:00:00,111.27,111.54,111.27,111.45,40588.0,111.27,111.54,111.27,111.45,40588.0
2020-01-08 14:30:00,111.43,111.53,111.29,111.49,28467.0,111.43,111.53,111.29,111.49,28467.0
2020-01-08 15:00:00,111.5,111.5,111.33,111.37,39840.0,111.5,111.5,111.33,111.37,39840.0
2020-01-08 15:30:00,111.39,111.39,110.54,110.74,123848.0,111.39,111.39,110.54,110.74,123848.0
2020-01-09 09:30:00,111.39,112.42,110.67,110.77,29555.0,111.39,112.42,110.67,110.77,29555.0
2020-01-09 10:00:00,110.78,110.92,110.16,110.31,55961.0,110.78,110.92,110.16,110.31,55961.0
2020-01-09 10:30:00,110.31,110.68,110.26,110.57,84014.0,110.31,110.68,110.26,110.57,84014.0
2020-01-09 11:00:00,110.61,111.1,110.53,110.91,73899.0,110.61,111.1,110.53,110.91,73899.0
2020-01-09 11:30:00,110.95,111.66,110.87,111.62,79166.0,110.95,111.66,110.87,111.62,79166.0
2020-01-09 12:00:00,111.62,111.71,111.13,111.13,27763.0,111.62,111.71,111.13,111.13,27763.0
2020-01-09 12:30:00,111.2,111.26,110.51,110.73,11930.0,111.2,111.26,110.51,110.73,11930.0
2020-01-09 13:00:00,110.73,110.83,110.55,110.64,17924.0,110.73,110.83,110.55,110.64,17924.0
2020-01-09 13:30:00,110.66,110.85,110.64,110.73,23791.0,110.66,110.85,110.64,110.73,23791.0
2020-01-09 14:00:00,110.77,110.85,110.54,110.61,21503.0,110.77,110.85,110.54,110.61,21503.0
2020-01-09 14:30:00,110.61,110.94,110.48,110.77,32193.0,110.61,110.94,110.48,110.77,32193.0
2020-01-09 15:00:00,110.79,110.81,110.61,110.67,38471.0,110.79,110.81,110.61,110.67,38471.0
2020-01-09 15:30:00,110.7,111.24,110.6,111.08,129756.0,110.7,111.24,110.6,111.08,129756.0
2020-01-10 09:30:00,110.97,111.09,108.78,110.9,116965.0,110.97,111.09,108.78,110.9,116965.0
2020-01-10 10:00:00,110.95,111.37,110.58,111.25,152249.0,110.95,111.37,110.58,111.25,152249.0
2020-01-10 10:30:00,111.25,111.98,111.17,111.84,63862.0,111.25,111.98,111.17,111.84,63862.0
2020-01-10 11:00:00,111.87,112.47,111.85,112.28,73579.0,111.87,112.47,111.85,112.28,73579.0
2020-01-10 11:30:00,112.28,112.28,111.47,112.05,72774.0,112.28,112.28,111.47,112.05,72774.0
2020-01-10 12:00:00,112.02,112.02,111.47,111.81,77297.0,112.02,112.02,111.47,111.81,77297.0
2020-01-10 12:30:00,111.77,112.14,111.72,112.09,14233.0,111.77,112.14,111.72,112.09,14233.0
2020-01-10 13:00:00,112.08,112.33,112.08,112.27,12568.0,112.08,112.33,112.08,112.27,12568.0
2020-01-10 13:30:00,112.25,112.55,112.14,112.42,26734.0,112.25,112.55,112.14,112.42,26734.0
2020-01-10 14:00:00,112.42,112.44,112.16,112.21,20140.0,112.42,112.44,112.16,112.21,20140.0
2020-01-10 14:30:00,112.19,112.52,112.19,112.49,48883.0,112.19,112.52,112.19,112.49,48883.0
2020-01-10 15:00:00,112.49,112.68,112.48,112.59,26485.0,112.49,112.68,112.48,112.59,26485.0
2020-01-10 15:30:00,112.59,112.59,112.25,112.49,80916.0,112.59,112.59,112.25,112.49,80916.0
2020-01-13 09:30:00,112.72,113.2,112.54,112.98,17829.0,112.72,113.2,112.54,112.98,17829.0
2020-01-13 10:00:00,112.92,113.08,112.71,112.79,30542.0,112.92,113.08,112.71,112.79,30542.0
2020-01-13 10:30:00,112.83,112.86,112.11,112.29,81005.0,112.83,112.86,112.11,112.29,81005.0
2020-01-13 11:00:00,112.28,112.88,112.25,112.6,31129.0,112.28,112.88,112.25,112.6,31129.0
2020-01-13 11:30:00,112.65,112.65,112.35,112.59,49989.0,112.65,112.65,112.35,112.59,49989.0
2020-01-13 12:00:00,112.59,113.28,112.59,113.25,25028.0,112.59,113.28,112.59,113.25,25028.0
2020-01-13 12:30:00,113.29,113.34,113.2,113.22,14573.0,113.29,113.34,113.2,113.22,14573.0
2020-01-13 13:00:00,113.25,113.83,113.2,113.57,37727.0,113.25,113.83,113.2,113.57,37727.0
2020-01-13 13:30:00,113.59,113.69,113.4,113.51,30984.0,113.59,113.69,113.4,113.51,30984.0
2020-01-13 14:00:00,113.51,113.73,113.44,113.55,34238.0,113.51,113.73,113.44,113.55,34238.0
2020-01-13 14:30:00,113.53,113.73,113.35,113.56,39253.0,113.53,113.73,113.35,113.56,39253.0
2020-01-13 15:00:00,113.58,113.6,113.35,113.38,38504.0,113.58,113.6,113.35,113.38,38504.0
2020-01-13 15:30:00,113.38,113.47,113.14,113.37,63136.0,113.38,113.47,113.14,113.37,63136.0
2020-01-14 09:30:00,113.59,113.87,112.86,113.21,23082.0,113.59,113.87,112.86,113.21,23082.0
2020-01-14 10:00:00,113.19,113.68,113.13,113.53,12590.0,113.19,113.68,113.13,113.53,12590.0
2020-01-14 10:30:00,113.61,113.63,112.8,112.85,6233.0,113.61,113.63,112.8,112.85,6233.0
2020-01-14 11:00:00,112.81,113.16,112.43,112.95,30901.0,112.81,113.16,112.43,112.95,30901.0
2020-01-14 11:30:00,112.95,113.11,112.29,112.46,38909.0,112.95,113.11,112.29,112.46,38909.0
2020-01-14 12:00:00,112.47,112.64,112.32,112.44,10070.0,112.47,112.64,112.32,112.44,10070.0
2020-01-14 12:30:00,112.45,112.88,112.45,112.7,15341.0,112.45,112.88,112.45,112.7,15341.0
2020-01-14 13:00:00,112.69,113.11,112.69,112.93,39147.0,112.69,113.11,112.69,112.93,39147.0
2020-01-14 13:30:00,112.93,113.15,112.46,113.0,109013.0,112.93,113.15,112.46,113.0,109013.0
2020-01-14 14:00:00,113.02,113.11,112.72,113.09,32396.0,113.02,113.11,112.72,113.09,32396.0
2020-01-14 14:30:00,113.05,113.13,112.72,112.83,63775.0,113.05,113.13,112.72,112.83,63775.0
2020-01-14 15:00:00,112.85,112.85,112.23,112.24,16357.0,112.85,112.85,112.23,112.24,16357.0
2020-01-14 15:30:00,112.24,112.8,112.21,112.43,184198.0,112.24,112.8,112.21,112.43,184198.0
2020-01-15 09:30:00,112.55,113.7,112.39,113.65,12363.0,112.55,113.7,112.39,113.65,12363.0
2020-01-15 10:00:00,113.64,113.7,112.94,113.09,17777.0,113.64,113.7,112.94,113.09,17777.0
2020-01-15 10:30:00,113.09,113.2,112.86,112.94,19874.0,113.09,113.2,112.86,112.94,19874.0
2020-01-15 11:00:00,112.92,113.26,112.69,113.12,19608.0,112.92,113.26,112.69,113.12,19608.0
2020-01-15 11:30:00,113.11,113.53,113.1,113.45,33902.0,113.11,113.53,113.1,113.45,33902.0
2020-01-15 12:00:00,113.4,113.6,113.38,113.55,20032.0,113.4,113.6,113.38,113.55,20032.0
2020-01-15 12:30:00,113.53,113.53,113.27,113.29,14791.0,113.53,113.53,113.27,113.29,14791.0
2020-01-15 13:00:00,113.28,113.49,113.19,113.49,18139.0,113.28,113.49,113.19,113.49,18139.0
2020-01-15 13:30:00,113.45,113.83,113.38,113.57,33377.0,113.45,113.83,113.38,113.57,33377.0
2020-01-15 14:00:00,113.56,113.71,113.45,113.45,16701.0,113.56,113.71,113.45,113.45,16701.0
2020-01-15 14:30:00,113.28,113.39,113.16,113.16,5207.0,113.28,113.39,113.16,113.16,5207.0
2020-01-15 15:00:00,113.13,113.13,112.47,112.68,31096.0,113.13,113.13,112.47,112.68,31096.0
2020-01-15 15:30:00,112.69,113.07,112.48,113.04,99389.0,112.69,113.07,112.48,113.04,99389.0
2020-01-16 09:30:00,113.47,114.13,113.06,113.67,7744.0,113.47,114.13,113.06,113.67,7744.0
2020-01-16 10:00:00,113.58,113.96,112.75,113.1,11502.0,113.58,113.96,112.75,113.1,11502.0
2020-01-16 10:30:00,113.11,113.3,112.86,113.12,10468.0,113.11,113.3,112.86,113.12,10468.0
2020-01-16 11:00:00,113.25,113.3,112.79,113.18,8709.0,113.25,113.3,112.79,113.18,8709.0
2020-01-16 11:30:00,113.21,113.42,113.15,113.35,6397.0,113.21,113.42,113.15,113.35,6397.0
2020-01-16 12:00:00,113.31,113.47,113.26,113.4,4142.0,113.31,113.47,113.26,113.4,4142.0
2020-01-16 12:30:00,113.34,113.57,113.29,113.55,3763.0,113.34,113.57,113.29,113.55,3763.0
2020-01-16 13:00:00,113.56,113.72,113.56,113.64,6511.0,113.56,113.72,113.56,113.64,6511.0
2020-01-16 13:30:00,113.68,113.94,113.65,113.88,5585.0,113.68,113.94,113.65,113.88,5585.0
2020-01-16 14:00:00,113.77,114.03,113.77,114.0,9421.0,113.77,114.03,113.77,114.0,9421.0
2020-01-16 14:30:00,114.0,114.0,113.73,113.73,3296.0,114.0,114.0,113.73,113.73,3296.0
2020-01-16 15:00:00,113.63,113.7,113.4,113.4,8087.0,113.63,113.7,113.4,113.4,8087.0
2020-01-16 15:30:00,113.44,113.73,113.42,113.65,38294.0,113.44,113.73,113.42,113.65,38294.0
2020-01-17 09:30:00,113.72,113.76,112.82,113.35,15837.0,113.72,113.76,112.82,113.35,15837.0
2020-01-17 10:00:00,113.5,113.63,113.25,113.36,21889.0,113.5,113.63,113.25,113.36,21889.0
2020-01-17 10:30:00,113.39,113.47,112.95,112.97,81617.0,113.39,113.47,112.95,112.97,81617.0
2020-01-17 11:00:00,113.01,113.33,112.95,113.24,44339.0,113.01,113.33,112.95,113.24,44339.0
2020-01-17 11:30:00,113.13,113.21,112.94,113.21,6890.0,113.13,113.21,112.94,113.21,6890.0
2020-01-17 12:00:00,113.18,113.41,113.04,113.21,12730.0,113.18,113.41,113.04,113.21,12730.0
2020-01-17 12:30:00,113.21,113.27,113.05,113.13,7569.0,113.21,113.27,113.05,113.13,7569.0
2020-01-17 13:00:00,113.22,113.27,113.1,113.15,5022.0,113.22,113.27,113.1,113.15,5022.0
2020-01-17 13:30:00,113.15,113.26,113.14,113.15,4794.0,113.15,113.26,113.14,113.15,4794.0
2020-01-17 14:00:00,113.18,113.46,113.15,113.15,8913.0,113.18,113.46,113.15,113.15,8913.0
2020-01-17 14:30:00,113.05,113.17,112.96,113.11,6864.0,113.05,113.17,112.96,113.11,6864.0
2020-01-17 15:00:00,113.08,113.09,112.84,113.0,8064.0,113.08,113.09,112.84,113.0,8064.0
2020-01-17 15:30:00,113.0,113.21,112.95,113.05,51724.0,113.0,113.21,112.95,113.05,51724.0
2020-01-21 09:30:00,112.67,113.09,112.45,112.58,63721.0,112.67,113.09,112.45,112.58,63721.0
2020-01-21 10:00:00,112.47,113.24,112.39,112.84,16181.0,112.47,113.24,112.39,112.84,16181.0
2020-01-21 10:30:00,112.8,113.05,112.65,112.89,38743.0,112.8,113.05,112.65,112.89,38743.0
2020-01-21 11:00:00,112.91,113.31,112.91,113.0,24541.0,112.91,113.31,112.91,113.0,24541.0
2020-01-21 11:30:00,113.05,113.4,113.02,113.11,10488.0,113.05,113.4,113.02,113.11,10488.0
2020-01-21 12:00:00,113.12,113.26,112.95,113.2,6355.0,113.12,113.26,112.95,113.2,6355.0
2020-01-21 12:30:00,113.17,113.24,112.94,112.99,5737.0,113.17,113.24,112.94,112.99,5737.0
2020-01-21 13:00:00,113.02,113.13,112.75,112.9,8987.0,113.02,113.13,112.75,112.9,8987.0
2020-01-21 13:30:00,112.9,112.93,112.67,112.82,9605.0,112.9,112.93,112.67,112.82,9605.0
2020-01-21 14:00:00,112.78,113.09,112.74,112.97,27642.0,112.78,113.09,112.74,112.97,27642.0
2020-01-21 14:30:00,112.98,113.03,112.74,112.74,18757.0,112.98,113.03,112.74,112.74,18757.0
2020-01-21 15:00:00,112.77,113.0,112.72,112.92,13323.0,112.77,113.0,112.72,112.92,13323.0
2020-01-21 15:30:00,112.93,112.99,112.58,112.88,74258.0,112.93,112.99,112.58,112.88,74258.0
2020-01-22 09:30:00,113.32,113.91,113.13,113.2,10564.0,113.32,113.91,113.13,113.2,10564.0
2020-01-22 10:00:00,113.2,113.43,113.1,113.32,7857.0,113.2,113.43,113.1,113.32,7857.0
2020-01-22 10:30:00,113.12,113.39,113.11,113.31,8489.0,113.12,113.39,113.11,113.31,8489.0
2020-01-22 11:00:00,113.2,113.28,112.94,112.99,74499.0,113.2,113.28,112.94,112.99,74499.0
2020-01-22 11:30:00,113.08,113.21,112.88,113.08,12496.0,113.08,113.21,112.88,113.08,12496.0
2020-01-22 12:00:00,113.15,113.28,112.9,112.96,12996.0,113.15,113.28,112.9,112.96,12996.0
2020-01-22 12:30:00,113.07,113.11,112.92,112.92,6413.0,113.07,113.11,112.92,112.92,6413.0
2020-01-22 13:00:00,112.96,112.96,112.6,112.82,8675.0,112.96,112.96,112.6,112.82,8675.0
2020-01-22 13:30:00,112.83,112.85,112.53,112.61,9684.0,112.83,112.85,112.53,112.61,9684.0
2020-01-22 14:00:00,112.58,112.76,112.46,112.48,6754.0,112.58,112.76,112.46,112.48,6754.0
2020-01-22 14:30:00,112.48,112.67,112.44,112.58,8784.0,112.48,112.67,112.44,112.58,8784.0
2020-01-22 15:00:00,112.58,112.6,112.06,112.16,18816.0,112.58,112.6,112.06,112.16,18816.0
2020-01-22 15:30:00,112.17,112.43,112.16,112.38,99538.0,112.17,112.43,112.16,112.38,99538.0
2020-01-23 09:30:00,112.52,112.75,111.83,112.56,10727.0,112.52,112.75,111.83,112.56,10727.0
2020-01-23 10:00:00,112.47,112.61,111.92,112.31,9851.0,112.47,112.61,111.92,112.31,9851.0
2020-01-23 10:30:00,112.35,112.82,112.15,112.59,14314.0,112.35,112.82,112.15,112.59,14314.0
2020-01-23 11:00:00,112.56,112.94,112.36,112.68,7726.0,112.56,112.94,112.36,112.68,7726.0
2020-01-23 11:30:00,112.64,112.92,112.51,112.72,10649.0,112.64,112.92,112.51,112.72,10649.0
2020-01-23 12:00:00,112.67,112.76,112.56,112.71,21862.0,112.67,112.76,112.56,112.71,21862.0
2020-01-23 12:30:00,112.71,112.71,112.43,112.61,6109.0,112.71,112.71,112.43,112.61,6109.0
2020-01-23 13:00:00,112.57,112.63,112.43,112.5,14127.0,112.57,112.63,112.43,112.5,14127.0
2020-01-23 13:30:00,112.53,112.56,112.28,112.34,15233.0,112.53,112.56,112.28,112.34,15233.0
2020-01-23 14:00:00,112.41,112.47,112.33,112.33,7409.0,112.41,112.47,112.33,112.33,7409.0
2020-01-23 14:30:00,112.36,112.4,112.24,112.35,14171.0,112.36,112.4,112.24,112.35,14171.0
2020-01-23 15:00:00,112.3,112.33,112.15,112.29,10749.0,112.3,112.33,112.15,112.29,10749.0
2020-01-23 15:30:00,112.24,112.29,111.93,111.99,61965.0,112.24,112.29,111.93,111.99,61965.0
2020-01-24 09:30:00,112.91,113.36,112.74,113.04,40082.0,112.91,113.36,112.74,113.04,40082.0
2020-01-24 10:00:00,113.14,113.2,112.39,112.39,10854.0,113.14,113.2,112.39,112.39,10854.0
2020-01-24 10:30:00,112.31,112.33,111.89,112.14,16144.0,112.31,112.33,111.89,112.14,16144.0
2020-01-24 11:00:00,112.17,112.28,111.86,112.0,30954.0,112.17,112.28,111.86,112.0,30954.0
2020-01-24 11:30:00,112.16,112.32,111.98,111.99,10555.0,112.16,112.32,111.98,111.99,10555.0
2020-01-24 12:00:00,111.97,112.08,111.67,112.0,24357.0,111.97,112.08,111.67,112.0,24357.0
2020-01-24 12:30:00,112.1,112.15,111.96,112.06,9592.0,112.1,112.15,111.96,112.06,9592.0
2020-01-24 13:00:00,112.06,112.08,111.8,111.96,7956.0,112.06,112.08,111.8,111.96,7956.0
2020-01-24 13:30:00,111.92,112.0,111.75,111.92,22453.0,111.92,112.0,111.75,111.92,22453.0
2020-01-24 14:00:00,111.93,111.93,111.44,111.71,76927.0,111.93,111.93,111.44,111.71,76927.0
2020-01-24 14:30:00,111.77,112.02,111.71,111.91,24244.0,111.77,112.02,111.71,111.91,24244.0
2020-01-24 15:00:00,111.88,112.2,111.83,112.01,21259.0,111.88,112.2,111.83,112.01,21259.0
2020-01-24 15:30:00,112.01,112.02,111.38,111.83,87995.0,112.01,112.02,111.38,111.83,87995.0
2020-01-27 09:30:00,110.14,110.88,109.68,110.55,21979.0,110.14,110.88,109.68,110.55,21979.0
2020-01-27 10:00:00,110.66,110.86,110.17,110.65,8873.0,110.66,110.86,110.17,110.65,8873.0
2020-01-27 10:30:00,110.83,110.89,110.55,110.69,14316.0,110.83,110.89,110.55,110.69,14316.0
2020-01-27 11:00:00,110.66,111.3,110.66,111.12,21547.0,110.66,111.3,110.66,111.12,21547.0
2020-01-27 11:30:00,111.11,111.11,110.83,110.98,51121.0,111.11,111.11,110.83,110.98,51121.0
2020-01-27 12:00:00,111.01,111.31,110.83,111.04,28837.0,111.01,111.31,110.83,111.04,28837.0
2020-01-27 12:30:00,111.03,111.51,111.0,111.45,10794.0,111.03,111.51,111.0,111.45,10794.0
2020-01-27 13:00:00,111.43,111.85,111.4,111.71,14418.0,111.43,111.85,111.4,111.71,14418.0
2020-01-27 13:30:00,111.71,112.12,111.7,111.95,15769.0,111.71,112.12,111.7,111.95,15769.0
2020-01-27 14:00:00,111.96,111.96,111.6,111.85,6682.0,111.96,111.96,111.6,111.85,6682.0
2020-01-27 14:30:00,111.83,111.94,111.61,111.85,6826.0,111.83,111.94,111.61,111.85,6826.0
2020-01-27 15:00:00,111.75,111.85,111.62,111.72,6643.0,111.75,111.85,111.62,111.72,6643.0
2020-01-27 15:30:00,111.67,111.71,111.33,111.52,48121.0,111.67,111.71,111.33,111.52,48121.0
2020-01-28 09:30:00,110.95,111.77,110.21,110.86,19115.0,110.95,111.77,110.21,110.86,19115.0
2020-01-28 10:00:00,110.89,111.08,110.6,110.94,12170.0,110.89,111.08,110.6,110.94,12170.0
2020-01-28 10:30:00,110.99,111.17,110.91,111.09,22143.0,110.99,111.17,110.91,111.09,22143.0
2020-01-28 11:00:00,111.03,111.74,110.92,111.23,17073.0,111.03,111.74,110.92,111.23,17073.0
2020-01-28 11:30:00,111.34,111.34,110.99,111.09,11319.0,111.34,111.34,110.99,111.09,11319.0
2020-01-28 12:00:00,111.12,111.42,110.99,111.31,28268.0,111.12,111.42,110.99,111.31,28268.0
2020-01-28 12:30:00,111.21,111.23,110.96,111.06,9057.0,111.21,111.23,110.96,111.06,9057.0
2020-01-28 13:00:00,111.06,111.2,110.91,111.13,7649.0,111.06,111.2,110.91,111.13,7649.0
2020-01-28 13:30:00,111.15,111.42,110.95,110.95,9930.0,111.15,111.42,110.95,110.95,9930.0
2020-01-28 14:00:00,110.95,111.11,110.87,110.93,9003.0,110.95,111.11,110.87,110.93,9003.0
2020-01-28 14:30:00,110.95,111.22,110.92,111.03,7965.0,110.95,111.22,110.92,111.03,7965.0
2020-01-28 15:00:00,110.99,111.22,110.91,111.22,19641.0,110.99,111.22,110.91,111.22,19641.0
2020-01-28 15:30:00,111.19,111.35,110.96,110.97,51968.0,111.19,111.35,110.96,110.97,51968.0
2020-01-29 09:30:00,111.3,112.37,111.02,111.69,12014.0,111.3,112.37,111.02,111.69,12014.0
2020-01-29 10:00:00,111.61,111.81,111.26,111.77,8134.0,111.61,111.81,111.26,111.77,8134.0
2020-01-29 10:30:00,111.87,112.24,111.87,112.04,11153.0,111.87,112.24,111.87,112.04,11153.0
2020-01-29 11:00:00,112.06,112.23,111.69,112.13,14272.0,112.06,112.23,111.69,112.13,14272.0
2020-01-29 11:30:00,111.99,112.51,111.88,112.47,18092.0,111.99,112.51,111.88,112.47,18092.0
2020-01-29 12:00:00,112.51,112.7,112.35,112.65,82712.0,112.51,112.7,112.35,112.65,82712.0
2020-01-29 12:30:00,112.6,112.6,112.12,112.17,8599.0,112.6,112.6,112.12,112.17,8599.0
2020-01-29 13:00:00,112.14,112.14,111.73,111.77,18136.0,112.14,112.14,111.73,111.77,18136.0
2020-01-29 13:30:00,111.78,111.78,111.32,111.51,31920.0,111.78,111.78,111.32,111.51,31920.0
2020-01-29 14:00:00,111.27,111.52,111.24,111.36,33552.0,111.27,111.52,111.24,111.36,33552.0
2020-01-29 14:30:00,111.36,111.67,111.36,111.36,14225.0,111.36,111.67,111.36,111.36,14225.0
2020-01-29 15:00:00,111.32,111.42,111.01,111.26,13908.0,111.32,111.42,111.01,111.26,13908.0
2020-01-29 15:30:00,111.25,111.32,111.01,111.11,32841.0,111.25,111.32,111.01,111.11,32841.0
2020-01-30 09:30:00,111.07,112.26,110.63,111.53,28587.0,111.07,112.26,110.63,111.53,28587.0
2020-01-30 10:00:00,111.66,111.95,111.52,111.76,5300.0,111.66,111.95,111.52,111.76,5300.0
2020-01-30 10:30:00,111.68,111.77,111.07,111.11,10716.0,111.68,111.77,111.07,111.11,10716.0
2020-01-30 11:00:00,111.07,111.35,110.89,111.28,31087.0,111.07,111.35,110.89,111.28,31087.0
2020-01-30 11:30:00,111.24,112.0,111.19,111.85,31868.0,111.24,112.0,111.19,111.85,31868.0
2020-01-30 12:00:00,111.75,111.83,111.55,111.59,10446.0,111.75,111.83,111.55,111.59,10446.0
2020-01-30 12:30:00,111.5,111.68,111.46,111.65,15788.0,111.5,111.68,111.46,111.65,15788.0
2020-01-30 13:00:00,111.7,112.07,111.69,111.87,23718.0,111.7,112.07,111.69,111.87,23718.0
2020-01-30 13:30:00,111.9,111.92,111.5,111.63,13723.0,111.9,111.92,111.5,111.63,13723.0
2020-01-30 14:00:00,111.66,111.94,111.61,111.94,9117.0,111.66,111.94,111.61,111.94,9117.0
2020-01-30 14:30:00,111.91,112.26,111.81,112.1,9205.0,111.91,112.26,111.81,112.1,9205.0
2020-01-30 15:00:00,112.18,112.59,112.12,112.55,11938.0,112.18,112.59,112.12,112.55,11938.0
2020-01-30 15:30:00,112.52,113.23,112.43,113.18,61447.0,112.52,113.23,112.43,113.18,61447.0
2020-01-31 09:30:00,112.89,113.1,112.23,112.99,27941.0,112.89,113.1,112.23,112.99,27941.0
2020-01-31 10:00:00,113.1,113.41,112.9,113.23,21770.0,113.1,113.41,112.9,113.23,21770.0
2020-01-31 10:30:00,113.19,113.2,111.96,112.18,26504.0,113.19,113.2,111.96,112.18,26504.0
2020-01-31 11:00:00,112.11,112.52,112.0,112.05,21960.0,112.11,112.52,112.0,112.05,21960.0
2020-01-31 11:30:00,112.01,112.3,111.5,112.3,16360.0,112.01,112.3,111.5,112.3,16360.0
2020-01-31 12:00:00,112.24,112.39,111.99,112.31,16223.0,112.24,112.39,111.99,112.31,16223.0
2020-01-31 12:30:00,112.35,112.51,112.2,112.32,16584.0,112.35,112.51,112.2,112.32,16584.0
2020-01-31 13:00:00,112.43,112.55,112.14,112.55,13193.0,112.43,112.55,112.14,112.55,13193.0
2020-01-31 13:30:00,112.51,112.51,112.23,112.44,9940.0,112.51,112.51,112.23,112.44,9940.0
2020-01-31 14:00:00,112.43,112.82,112.43,112.8,17330.0,112.43,112.82,112.43,112.8,17330.0
2020-01-31 14:30:00,112.8,113.15,112.71,112.83,15402.0,112.8,113.15,112.71,112.83,15402.0
2020-01-31 15:00:00,112.9,113.04,112.75,112.79,13517.0,112.9,113.04,112.75,112.79,13517.0
2020-01-31 15:30:00,112.76,112.82,112.39,112.46,60270.0,112.76,112.82,112.39,112.46,60270.0
2020-02-03 09:30:00,112.99,113.5,112.81,113.5,10233.0,112.99,113.5,112.81,113.5,10233.0
2020-02-03 10:00:00,113.63,114.35,113.35,113.91,22862.0,113.63,114.35,113.35,113.91,22862.0
2020-02-03 10:30:00,113.85,113.97,113.23,113.28,9521.0,113.85,113.97,113.23,113.28,9521.0
2020-02-03 11:00:00,113.33,113.72,113.33,113.43,10211.0,113.33,113.72,113.33,113.43,10211.0
2020-02-03 11:30:00,113.58,113.66,113.28,113.45,7152.0,113.58,113.66,113.28,113.45,7152.0
2020-02-03 12:00:00,113.47,113.61,113.43,113.53,18848.0,113.47,113.61,113.43,113.53,18848.0
2020-02-03 12:30:00,113.49,113.54,113.33,113.48,14378.0,113.49,113.54,113.33,113.48,14378.0
2020-02-03 13:00:00,113.5,113.57,113.27,113.37,6138.0,113.5,113.57,113.27,113.37,6138.0
2020-02-03 13:30:00,113.44,113.89,113.37,113.89,7650.0,113.44,113.89,113.37,113.89,7650.0
2020-02-03 14:00:00,113.91,114.49,113.85,114.19,21561.0,113.91,114.49,113.85,114.19,21561.0
2020-02-03 14:30:00,114.2,114.21,113.95,114.11,14145.0,114.2,114.21,113.95,114.11,14145.0
2020-02-03 15:00:00,114.13,114.25,114.04,114.25,8690.0,114.13,114.25,114.04,114.25,8690.0
2020-02-03 15:30:00,114.24,114.35,114.0,114.03,36129.0,114.24,114.35,114.0,114.03,36129.0
2020-02-04 09:30:00,114.99,115.82,114.99,115.55,24464.0,114.99,115.82,114.99,115.55,24464.0
2020-02-04 10:00:00,115.57,116.31,115.5,116.29,19741.0,115.57,116.31,115.5,116.29,19741.0
2020-02-04 10:30:00,116.26,116.98,116.04,116.67,17471.0,116.26,116.98,116.04,116.67,17471.0
2020-02-04 11:00:00,116.74,117.55,116.64,117.44,12590.0,116.74,117.55,116.64,117.44,12590.0
2020-02-04 11:30:00,117.44,117.68,116.95,117.13,23018.0,117.44,117.68,116.95,117.13,23018.0
2020-02-04 12:00:00,117.09,117.4,117.09,117.39,10332.0,117.09,117.4,117.09,117.39,10332.0
2020-02-04 12:30:00,117.39,117.47,117.22,117.36,7397.0,117.39,117.47,117.22,117.36,7397.0
2020-02-04 13:00:00,117.36,117.53,117.28,117.34,9136.0,117.36,117.53,117.28,117.34,9136.0
2020-02-04 13:30:00,117.43,117.73,117.36,117.67,10093.0,117.43,117.73,117.36,117.67,10093.0
2020-02-04 14:00:00,117.72,118.16,117.72,117.91,17364.0,117.72,118.16,117.72,117.91,17364.0
2020-02-04 14:30:00,117.93,118.09,117.62,117.68,9947.0,117.93,118.09,117.62,117.68,9947.0
2020-02-04 15:00:00,117.65,117.69,117.53,117.68,11122.0,117.65,117.69,117.53,117.68,11122.0
2020-02-04 15:30:00,117.74,117.8,117.44,117.53,49993.0,117.74,117.8,117.44,117.53,49993.0
2020-02-05 09:30:00,118.75,119.26,116.99,117.98,24619.0,118.75,119.26,116.99,117.98,24619.0
2020-02-05 10:00:00,118.37,118.54,117.46,117.73,11865.0,118.37,118.54,117.46,117.73,11865.0
2020-02-05 10:30:00,117.66,117.71,117.07,117.3,12207.0,117.66,117.71,117.07,117.3,12207.0
2020-02-05 11:00:00,117.19,117.55,116.87,116.93,42983.0,117.19,117.55,116.87,116.93,42983.0
2020-02-05 11:30:00,117.11,117.17,116.5,116.77,7429.0,117.11,117.17,116.5,116.77,7429.0
2020-02-05 12:00:00,116.74,116.91,116.66,116.71,18588.0,116.74,116.91,116.66,116.71,18588.0
2020-02-05 12:30:00,116.61,117.11,116.61,116.86,7872.0,116.61,117.11,116.61,116.86,7872.0
2020-02-05 13:00:00,116.91,117.0,116.66,116.71,8189.0,116.91,117.0,116.66,116.71,8189.0
2020-02-05 13:30:00,116.67,117.02,116.62,116.87,10709.0,116.67,117.02,116.62,116.87,10709.0
2020-02-05 14:00:00,116.89,116.89,116.44,116.73,7461.0,116.89,116.89,116.44,116.73,7461.0
2020-02-05 14:30:00,116.77,116.91,116.68,116.86,11813.0,116.77,116.91,116.68,116.86,11813.0
2020-02-05 15:00:00,116.84,116.99,116.73,116.8,18007.0,116.84,116.99,116.73,116.8,18007.0
2020-02-05 15:30:00,116.75,116.97,116.63,116.84,81963.0,116.75,116.97,116.63,116.84,81963.0
2020-02-06 09:30:00,117.34,118.18,116.51,117.8,15496.0,117.34,118.18,116.51,117.8,15496.0
2020-02-06 10:00:00,117.72,117.91,117.21,117.62,12330.0,117.72,117.91,117.21,117.62,12330.0
2020-02-06 10:30:00,117.56,117.79,117.37,117.73,18386.0,117.56,117.79,117.37,117.73,18386.0
2020-02-06 11:00:00,117.69,117.88,117.46,117.79,14398.0,117.69,117.88,117.46,117.79,14398.0
2020-02-06 11:30:00,117.83,118.05,117.7,117.88,5816.0,117.83,118.05,117.7,117.88,5816.0
2020-02-06 12:00:00,117.94,118.06,117.77,117.86,14023.0,117.94,118.06,117.77,117.86,14023.0
2020-02-06 12:30:00,117.83,118.01,117.83,117.96,10563.0,117.83,118.01,117.83,117.96,10563.0
2020-02-06 13:00:00,118.0,118.03,117.66,117.68,12871.0,118.0,118.03,117.66,117.68,12871.0
2020-02-06 13:30:00,117.69,117.91,117.66,117.86,14835.0,117.69,117.91,117.66,117.86,14835.0
2020-02-06 14:00:00,117.9,118.0,117.8,117.95,9718.0,117.9,118.0,117.8,117.95,9718.0
2020-02-06 14:30:00,117.97,117.97,117.77,117.89,6844.0,117.97,117.97,117.77,117.89,6844.0
2020-02-06 15:00:00,117.89,118.03,117.81,117.82,13256.0,117.89,118.03,117.81,117.82,13256.0
2020-02-06 15:30:00,117.81,117.83,117.29,117.38,51867.0,117.81,117.83,117.29,117.38,51867.0
2020-02-07 09:30:00,117.23,117.47,116.65,117.03,17218.0,117.23,117.47,116.65,117.03,17218.0
2020-02-07 10:00:00,117.07,118.06,117.02,117.99,7406.0,117.07,118.06,117.02,117.99,7406.0
2020-02-07 10:30:00,117.96,118.1,117.8,118.05,6956.0,117.96,118.1,117.8,118.05,6956.0
2020-02-07 11:00:00,118.06,118.78,117.94,118.75,13059.0,118.06,118.78,117.94,118.75,13059.0
2020-02-07 11:30:00,118.77,119.09,118.64,118.84,7866.0,118.77,119.09,118.64,118.84,7866.0
2020-02-07 12:00:00,118.79,118.79,118.36,118.57,7557.0,118.79,118.79,118.36,118.57,7557.0
2020-02-07 12:30:00,118.49,118.63,118.42,118.42,6625.0,118.49,118.63,118.42,118.42,6625.0
2020-02-07 13:00:00,118.42,118.42,118.0,118.11,11082.0,118.42,118.42,118.0,118.11,11082.0
2020-02-07 13:30:00,118.13,118.22,117.8,117.83,5163.0,118.13,118.22,117.8,117.83,5163.0
2020-02-07 14:00:00,117.7,118.0,117.65,117.81,8831.0,117.7,118.0,117.65,117.81,8831.0
2020-02-07 14:30:00,117.85,117.98,117.75,117.94,6965.0,117.85,117.98,117.75,117.94,6965.0
2020-02-07 15:00:00,117.97,118.01,117.84,117.93,7595.0,117.97,118.01,117.84,117.93,7595.0
2020-02-07 15:30:00,117.93,118.02,117.74,118.0,72761.0,117.93,118.02,117.74,118.0,72761.0
2020-02-10 09:30:00,118.01,119.08,117.64,118.83,5838.0,118.01,119.08,117.64,118.83,5838.0
2020-02-10 10:00:00,119.04,119.61,118.86,119.61,8267.0,119.04,119.61,118.86,119.61,8267.0
2020-02-10 10:30:00,119.61,119.69,119.32,119.6,10233.0,119.61,119.69,119.32,119.6,10233.0
2020-02-10 11:00:00,119.59,120.5,119.59,120.46,22212.0,119.59,120.5,119.59,120.46,22212.0
2020-02-10 11:30:00,120.4,120.92,120.25,120.32,23170.0,120.4,120.92,120.25,120.32,23170.0
2020-02-10 12:00:00,120.32,120.49,119.94,120.01,7603.0,120.32,120.49,119.94,120.01,7603.0
2020-02-10 12:30:00,119.98,120.16,119.89,119.94,4569.0,119.98,120.16,119.89,119.94,4569.0
2020-02-10 13:00:00,120.03,120.61,120.03,120.42,10923.0,120.03,120.61,120.03,120.42,10923.0
2020-02-10 13:30:00,120.42,120.55,120.19,120.19,8186.0,120.42,120.55,120.19,120.19,8186.0
2020-02-10 14:00:00,120.25,120.32,120.19,120.3,4905.0,120.25,120.32,120.19,120.3,4905.0
2020-02-10 14:30:00,120.3,120.55,120.29,120.48,9440.0,120.3,120.55,120.29,120.48,9440.0
2020-02-10 15:00:00,120.47,120.47,120.17,120.27,12574.0,120.47,120.47,120.17,120.27,12574.0
2020-02-10 15:30:00,120.23,120.74,120.2,120.62,42586.0,120.23,120.74,120.2,120.62,42586.0
2020-02-11 09:30:00,121.0,121.05,120.34,120.52,10431.0,121.0,121.05,120.34,120.52,10431.0
2020-02-11 10:00:00,120.72,121.39,120.61,121.01,29583.0,120.72,121.39,120.61,121.01,29583.0
2020-02-11 10:30:00,120.98,121.32,120.9,121.19,23988.0,120.98,121.32,120.9,121.19,23988.0
2020-02-11 11:00:00,121.16,121.4,121.1,121.12,14001.0,121.16,121.4,121.1,121.12,14001.0
2020-02-11 11:30:00,121.17,121.18,120.7,120.79,15076.0,121.17,121.18,120.7,120.79,15076.0
2020-02-11 12:00:00,120.82,121.09,120.77,121.0,10136.0,120.82,121.09,120.77,121.0,10136.0
2020-02-11 12:30:00,121.02,121.12,120.95,121.07,9525.0,121.02,121.12,120.95,121.07,9525.0
2020-02-11 13:00:00,121.06,121.34,121.03,121.23,20868.0,121.06,121.34,121.03,121.23,20868.0
2020-02-11 13:30:00,121.23,121.34,121.03,121.03,14225.0,121.23,121.34,121.03,121.03,14225.0
2020-02-11 14:00:00,120.99,121.15,120.86,121.11,13380.0,120.99,121.15,120.86,121.11,13380.0
2020-02-11 14:30:00,121.08,121.22,121.01,121.01,12752.0,121.08,121.22,121.01,121.01,12752.0
2020-02-11 15:00:00,121.01,121.1,120.83,121.0,21269.0,121.01,121.1,120.83,121.0,21269.0
2020-02-11 15:30:00,120.99,121.21,120.97,121.04,54956.0,120.99,121.21,120.97,121.04,54956.0
2020-02-12 09:30:00,121.15,121.41,119.4,120.0,23049.0,121.15,121.41,119.4,120.0,23049.0
2020-02-12 10:00:00,120.16,120.77,119.88,120.11,14832.0,120.16,120.77,119.88,120.11,14832.0
2020-02-12 10:30:00,120.07,120.55,120.03,120.26,17719.0,120.07,120.55,120.03,120.26,17719.0
2020-02-12 11:00:00,120.37,120.38,119.99,120.27,15495.0,120.37,120.38,119.99,120.27,15495.0
2020-02-12 11:30:00,120.29,120.63,120.29,120.41,9681.0,120.29,120.63,120.29,120.41,9681.0
2020-02-12 12:00:00,120.43,120.72,120.42,120.54,8005.0,120.43,120.72,120.42,120.54,8005.0
2020-02-12 12:30:00,120.57,121.0,120.56,120.92,7029.0,120.57,121.0,120.56,120.92,7029.0
2020-02-12 13:00:00,120.96,120.98,120.73,120.84,5721.0,120.96,120.98,120.73,120.84,5721.0
2020-02-12 13:30:00,120.86,121.01,120.83,120.83,9900.0,120.86,121.01,120.83,120.83,9900.0
2020-02-12 14:00:00,120.83,120.93,120.68,120.79,7435.0,120.83,120.93,120.68,120.79,7435.0
2020-02-12 14:30:00,120.75,120.99,120.69,120.99,10599.0,120.75,120.99,120.69,120.99,10599.0
2020-02-12 15:00:00,120.97,121.0,120.75,120.87,10018.0,120.97,121.0,120.75,120.87,10018.0
2020-02-12 15:30:00,120.9,121.07,120.87,120.95,40922.0,120.9,121.07,120.87,120.95,40922.0
2020-02-13 09:30:00,120.45,121.05,120.32,120.66,11834.0,120.45,121.05,120.32,120.66,11834.0
2020-02-13 10:00:00,120.59,121.09,120.31,120.83,11182.0,120.59,121.09,120.31,120.83,11182.0
2020-02-13 10:30:00,120.91,121.28,120.9,121.28,12474.0,120.91,121.28,120.9,121.28,12474.0
2020-02-13 11:00:00,121.3,121.42,120.92,121.13,23051.0,121.3,121.42,120.92,121.13,23051.0
2020-02-13 11:30:00,121.16,121.44,120.92,121.03,9637.0,121.16,121.44,120.92,121.03,9637.0
2020-02-13 12:00:00,121.04,121.5,121.0,121.34,7627.0,121.04,121.5,121.0,121.34,7627.0
2020-02-13 12:30:00,121.33,121.44,121.2,121.23,5480.0,121.33,121.44,121.2,121.23,5480.0
2020-02-13 13:00:00,121.18,121.44,121.11,121.4,6296.0,121.18,121.44,121.11,121.4,6296.0
2020-02-13 13:30:00,121.4,121.75,121.4,121.66,10136.0,121.4,121.75,121.4,121.66,10136.0
2020-02-13 14:00:00,121.69,122.0,121.68,121.91,14039.0,121.69,122.0,121.68,121.91,14039.0
2020-02-13 14:30:00,121.9,121.9,121.65,121.67,12645.0,121.9,121.9,121.65,121.67,12645.0
2020-02-13 15:00:00,121.66,121.69,121.24,121.25,8057.0,121.66,121.69,121.24,121.25,8057.0
2020-02-13 15:30:00,121.21,121.41,120.97,121.26,38227.0,121.21,121.41,120.97,121.26,38227.0
2020-02-14 09:30:00,121.28,122.28,120.69,121.7,10343.0,121.28,122.28,120.69,121.7,10343.0
2020-02-14 10:00:00,121.85,121.98,121.14,121.51,10408.0,121.85,121.98,121.14,121.51,10408.0
2020-02-14 10:30:00,121.5,122.18,121.5,122.02,8167.0,121.5,122.18,121.5,122.02,8167.0
2020-02-14 11:00:00,122.0,122.33,121.92,122.08,15369.0,122.0,122.33,121.92,122.08,15369.0
2020-02-14 11:30:00,122.06,122.32,121.98,122.27,12024.0,122.06,122.32,121.98,122.27,12024.0
2020-02-14 12:00:00,122.29,122.53,121.99,122.06,7628.0,122.29,122.53,121.99,122.06,7628.0
2020-02-14 12:30:00,122.07,122.34,122.04,122.19,5302.0,122.07,122.34,122.04,122.19,5302.0
2020-02-14 13:00:00,122.17,122.44,122.17,122.34,5628.0,122.17,122.44,122.17,122.34,5628.0
2020-02-14 13:30:00,122.32,122.36,122.19,122.28,7942.0,122.32,122.36,122.19,122.28,7942.0
2020-02-14 14:00:00,122.3,122.4,122.2,122.32,12533.0,122.3,122.4,122.2,122.32,12533.0
2020-02-14 14:30:00,122.27,122.33,122.2,122.31,7333.0,122.27,122.33,122.2,122.31,7333.0
2020-02-14 15:00:00,122.31,122.41,122.06,122.15,10788.0,122.31,122.41,122.06,122.15,10788.0
2020-02-14 15:30:00,122.1,122.45,122.1,122.41,48975.0,122.1,122.45,122.1,122.41,48975.0
2020-02-18 09:30:00,122.22,122.4,121.36,122.29,15266.0,122.22,122.4,121.36,122.29,15266.0
2020-02-18 10:00:00,122.4,122.58,121.91,121.91,22474.0,122.4,122.58,121.91,121.91,22474.0
2020-02-18 10:30:00,121.84,122.43,121.82,122.25,9881.0,121.84,122.43,121.82,122.25,9881.0
2020-02-18 11:00:00,122.21,122.52,122.1,122.31,12121.0,122.21,122.52,122.1,122.31,12121.0
2020-02-18 11:30:00,122.3,122.35,121.74,121.76,9564.0,122.3,122.35,121.74,121.76,9564.0
2020-02-18 12:00:00,121.87,122.07,121.71,121.93,6350.0,121.87,122.07,121.71,121.93,6350.0
2020-02-18 12:30:00,121.97,122.22,121.92,122.1,8816.0,121.97,122.22,121.92,122.1,8816.0
2020-02-18 13:00:00,122.07,122.21,121.77,122.01,37419.0,122.07,122.21,121.77,122.01,37419.0
2020-02-18 13:30:00,122.04,122.3,121.99,122.03,14264.0,122.04,122.3,121.99,122.03,14264.0
2020-02-18 14:00:00,122.04,122.12,121.92,122.0,8468.0,122.04,122.12,121.92,122.0,8468.0
2020-02-18 14:30:00,122.01,122.01,121.61,121.77,8027.0,122.01,122.01,121.61,121.77,8027.0
2020-02-18 15:00:00,121.78,122.04,121.75,121.98,11844.0,121.78,122.04,121.75,121.98,11844.0
2020-02-18 15:30:00,122.02,122.27,121.95,122.22,43980.0,122.02,122.27,121.95,122.22,43980.0
2020-02-19 09:30:00,123.51,124.16,122.86,123.24,25031.0,123.51,124.16,122.86,123.24,25031.0
2020-02-19 10:00:00,123.24,123.59,122.9,122.9,12812.0,123.24,123.59,122.9,122.9,12812.0
2020-02-19 10:30:00,123.06,123.34,122.83,122.97,14248.0,123.06,123.34,122.83,122.97,14248.0
2020-02-19 11:00:00,123.0,123.15,122.94,123.06,30015.0,123.0,123.15,122.94,123.06,30015.0
2020-02-19 11:30:00,123.16,123.16,122.97,122.97,3601.0,123.16,123.16,122.97,122.97,3601.0
2020-02-19 12:00:00,123.03,123.24,123.02,123.02,5887.0,123.03,123.24,123.02,123.02,5887.0
2020-02-19 12:30:00,123.01,123.12,122.86,122.99,3925.0,123.01,123.12,122.86,122.99,3925.0
2020-02-19 13:00:00,123.01,123.21,123.0,123.09,5645.0,123.01,123.21,123.0,123.09,5645.0
2020-02-19 13:30:00,123.12,123.23,123.07,123.11,7337.0,123.12,123.23,123.07,123.11,7337.0
2020-02-19 14:00:00,123.12,123.24,123.09,123.2,8100.0,123.12,123.24,123.09,123.2,8100.0
2020-02-19 14:30:00,123.21,123.33,123.06,123.06,9612.0,123.21,123.33,123.06,123.06,9612.0
2020-02-19 15:00:00,123.07,123.1,122.76,122.82,10727.0,123.07,123.1,122.76,122.82,10727.0
2020-02-19 15:30:00,122.78,122.86,122.24,122.6,47742.0,122.78,122.86,122.24,122.6,47742.0
2020-02-20 09:30:00,122.45,123.28,121.64,122.96,9421.0,122.45,123.28,121.64,122.96,9421.0
2020-02-20 10:00:00,122.95,123.8,122.95,123.6,9998.0,122.95,123.8,122.95,123.6,9998.0
2020-02-20 10:30:00,123.6,123.84,123.25,123.26,10037.0,123.6,123.84,123.25,123.26,10037.0
2020-02-20 11:00:00,123.28,123.28,122.01,122.06,18723.0,123.28,123.28,122.01,122.06,18723.0
2020-02-20 11:30:00,121.88,121.88,120.53,121.18,19946.0,121.88,121.88,120.53,121.18,19946.0
2020-02-20 12:00:00,121.13,121.44,120.81,120.95,9483.0,121.13,121.44,120.81,120.95,9483.0
2020-02-20 12:30:00,121.01,121.52,120.89,121.51,6603.0,121.01,121.52,120.89,121.51,6603.0
2020-02-20 13:00:00,121.42,122.0,121.4,121.9,7453.0,121.42,122.0,121.4,121.9,7453.0
2020-02-20 13:30:00,121.88,122.09,121.63,121.88,9025.0,121.88,122.09,121.63,121.88,9025.0
2020-02-20 14:00:00,121.92,122.24,121.92,122.15,7064.0,121.92,122.24,121.92,122.15,7064.0
2020-02-20 14:30:00,122.05,122.35,121.66,121.67,25749.0,122.05,122.35,121.66,121.67,25749.0
2020-02-20 15:00:00,121.69,121.88,121.55,121.82,18870.0,121.69,121.88,121.55,121.82,18870.0
2020-02-20 15:30:00,121.83,122.09,121.8,122.07,58253.0,121.83,122.09,121.8,122.07,58253.0
2020-02-21 09:30:00,121.97,121.97,119.72,119.85,20402.0,121.97,121.97,119.72,119.85,20402.0
2020-02-21 10:00:00,119.97,120.49,119.74,119.97,53794.0,119.97,120.49,119.74,119.97,53794.0
2020-02-21 10:30:00,120.01,120.43,119.49,120.07,25055.0,120.01,120.43,119.49,120.07,25055.0
2020-02-21 11:00:00,120.14,120.46,120.07,120.26,57081.0,120.14,120.46,120.07,120.26,57081.0
2020-02-21 11:30:00,120.24,120.28,120.1,120.22,25567.0,120.24,120.28,120.1,120.22,25567.0
2020-02-21 12:00:00,120.23,120.25,119.92,120.09,19764.0,120.23,120.25,119.92,120.09,19764.0
2020-02-21 12:30:00,120.1,120.22,120.0,120.09,9543.0,120.1,120.22,120.0,120.09,9543.0
2020-02-21 13:00:00,120.07,120.28,119.76,119.77,13540.0,120.07,120.28,119.76,119.77,13540.0
2020-02-21 13:30:00,119.74,119.74,119.07,119.26,10478.0,119.74,119.74,119.07,119.26,10478.0
2020-02-21 14:00:00,119.28,119.43,118.85,119.32,30576.0,119.28,119.43,118.85,119.32,30576.0
2020-02-21 14:30:00,119.41,119.46,119.17,119.2,12504.0,119.41,119.46,119.17,119.2,12504.0
2020-02-21 15:00:00,119.26,119.26,118.95,119.11,13875.0,119.26,119.26,118.95,119.11,13875.0
2020-02-21 15:30:00,119.15,119.58,118.93,119.47,75973.0,119.15,119.58,118.93,119.47,75973.0
2020-02-24 09:30:00,116.82,117.84,115.63,116.59,72182.0,116.82,117.84,115.63,116.59,72182.0
2020-02-24 10:00:00,116.56,116.72,115.76,115.79,27522.0,116.56,116.72,115.76,115.79,27522.0
2020-02-24 10:30:00,115.7,116.19,115.48,116.1,19308.0,115.7,116.19,115.48,116.1,19308.0
2020-02-24 11:00:00,116.03,116.1,115.35,115.46,20285.0,116.03,116.1,115.35,115.46,20285.0
2020-02-24 11:30:00,115.48,115.7,115.1,115.2,30869.0,115.48,115.7,115.1,115.2,30869.0
2020-02-24 12:00:00,115.15,115.22,114.69,114.96,21170.0,115.15,115.22,114.69,114.96,21170.0
2020-02-24 12:30:00,114.99,115.34,114.8,114.8,21430.0,114.99,115.34,114.8,114.8,21430.0
2020-02-24 13:00:00,114.71,114.75,114.33,114.51,24492.0,114.71,114.75,114.33,114.51,24492.0
2020-02-24 13:30:00,114.5,114.98,114.44,114.86,15721.0,114.5,114.98,114.44,114.86,15721.0
2020-02-24 14:00:00,114.91,115.2,114.64,115.11,15440.0,114.91,115.2,114.64,115.11,15440.0
2020-02-24 14:30:00,115.18,115.64,115.0,115.6,20283.0,115.18,115.64,115.0,115.6,20283.0
2020-02-24 15:00:00,115.55,115.75,115.18,115.19,31876.0,115.55,115.75,115.18,115.19,31876.0
2020-02-24 15:30:00,115.22,115.37,114.97,115.03,82112.0,115.22,115.37,114.97,115.03,82112.0
2020-02-25 09:30:00,115.92,116.17,114.48,114.88,13352.0,115.92,116.17,114.48,114.88,13352.0
2020-02-25 10:00:00,114.7,115.15,113.35,113.54,10609.0,114.7,115.15,113.35,113.54,10609.0
2020-02-25 10:30:00,113.57,113.58,112.1,112.57,26961.0,113.57,113.58,112.1,112.57,26961.0
2020-02-25 11:00:00,112.58,112.81,111.8,111.98,26566.0,112.58,112.81,111.8,111.98,26566.0
2020-02-25 11:30:00,112.06,112.67,111.95,112.43,32813.0,112.06,112.67,111.95,112.43,32813.0
2020-02-25 12:00:00,112.43,112.73,111.84,111.84,31238.0,112.43,112.73,111.84,111.84,31238.0
2020-02-25 12:30:00,111.89,112.28,111.6,111.73,17875.0,111.89,112.28,111.6,111.73,17875.0
2020-02-25 13:00:00,111.73,111.82,111.45,111.59,22356.0,111.73,111.82,111.45,111.59,22356.0
2020-02-25 13:30:00,111.47,111.47,111.0,111.0,24269.0,111.47,111.47,111.0,111.0,24269.0
2020-02-25 14:00:00,110.95,111.19,110.34,110.35,30126.0,110.95,111.19,110.34,110.35,30126.0
2020-02-25 14:30:00,110.22,111.32,110.01,111.17,26174.0,110.22,111.32,110.01,111.17,26174.0
2020-02-25 15:00:00,111.17,111.74,111.08,111.34,38733.0,111.17,111.74,111.08,111.34,38733.0
2020-02-25 15:30:00,111.3,111.3,110.6,110.87,60470.0,111.3,111.3,110.6,110.87,60470.0
2020-02-26 09:30:00,111.46,112.92,111.42,112.13,28124.0,111.46,112.92,111.42,112.13,28124.0
2020-02-26 10:00:00,111.93,112.71,111.35,112.5,55848.0,111.93,112.71,111.35,112.5,55848.0
2020-02-26 10:30:00,112.32,112.82,112.03,112.58,25790.0,112.32,112.82,112.03,112.58,25790.0
2020-02-26 11:00:00,112.66,112.66,111.98,112.09,19642.0,112.66,112.66,111.98,112.09,19642.0
2020-02-26 11:30:00,112.05,112.21,111.83,111.99,17808.0,112.05,112.21,111.83,111.99,17808.0
2020-02-26 12:00:00,111.99,112.02,111.01,111.24,15706.0,111.99,112.02,111.01,111.24,15706.0
2020-02-26 12:30:00,111.56,111.89,111.11,111.89,19250.0,111.56,111.89,111.11,111.89,19250.0
2020-02-26 13:00:00,111.9,112.2,111.48,112.04,47880.0,111.9,112.2,111.48,112.04,47880.0
2020-02-26 13:30:00,112.0,112.0,110.8,111.1,90679.0,112.0,112.0,110.8,111.1,90679.0
2020-02-26 14:00:00,110.99,111.55,110.99,111.32,19633.0,110.99,111.55,110.99,111.32,19633.0
2020-02-26 14:30:00,111.21,111.46,110.84,110.85,11564.0,111.21,111.46,110.84,110.85,11564.0
2020-02-26 15:00:00,110.98,111.63,110.91,111.23,7321.0,110.98,111.63,110.91,111.23,7321.0
2020-02-26 15:30:00,111.24,111.58,111.21,111.34,64492.0,111.24,111.58,111.21,111.34,64492.0
2020-02-27 09:30:00,108.98,110.16,108.13,109.56,26506.0,108.98,110.16,108.13,109.56,26506.0
2020-02-27 10:00:00,109.82,110.33,109.38,109.57,23682.0,109.82,110.33,109.38,109.57,23682.0
2020-02-27 10:30:00,109.54,110.7,108.98,110.58,10021.0,109.54,110.7,108.98,110.58,10021.0
2020-02-27 11:00:00,110.91,112.25,110.68,111.14,42608.0,110.91,112.25,110.68,111.14,42608.0
2020-02-27 11:30:00,111.16,112.08,110.84,112.06,15107.0,111.16,112.08,110.84,112.06,15107.0
2020-02-27 12:00:00,111.82,112.53,111.46,111.77,32005.0,111.82,112.53,111.46,111.77,32005.0
2020-02-27 12:30:00,111.85,112.08,111.4,111.41,18339.0,111.85,112.08,111.4,111.41,18339.0
2020-02-27 13:00:00,111.37,111.59,110.86,110.94,11977.0,111.37,111.59,110.86,110.94,11977.0
2020-02-27 13:30:00,110.83,110.95,109.71,109.84,14882.0,110.83,110.95,109.71,109.84,14882.0
2020-02-27 14:00:00,109.74,110.01,109.3,109.82,12169.0,109.74,110.01,109.3,109.82,12169.0
2020-02-27 14:30:00,109.78,109.99,109.06,109.11,16978.0,109.78,109.99,109.06,109.11,16978.0
2020-02-27 15:00:00,109.17,109.56,108.96,109.06,24627.0,109.17,109.56,108.96,109.06,24627.0
2020-02-27 15:30:00,109.01,109.33,108.24,108.31,191179.0,109.01,109.33,108.24,108.31,191179.0
2020-02-28 09:30:00,105.91,108.5,105.91,106.93,78678.0,105.91,108.5,105.91,106.93,78678.0
2020-02-28 10:00:00,106.83,107.39,105.8,106.35,36807.0,106.83,107.39,105.8,106.35,36807.0
2020-02-28 10:30:00,106.15,107.57,106.15,107.41,26518.0,106.15,107.57,106.15,107.41,26518.0
2020-02-28 11:00:00,107.42,107.99,106.16,107.99,41068.0,107.42,107.99,106.16,107.99,41068.0
2020-02-28 11:30:00,107.79,109.77,107.45,107.92,43710.0,107.79,109.77,107.45,107.92,43710.0
2020-02-28 12:00:00,107.54,108.49,107.17,108.49,47243.0,107.54,108.49,107.17,108.49,47243.0
2020-02-28 12:30:00,108.65,109.2,108.09,109.04,26827.0,108.65,109.2,108.09,109.04,26827.0
2020-02-28 13:00:00,108.99,109.83,108.07,108.09,47133.0,108.99,109.83,108.07,108.09,47133.0
2020-02-28 13:30:00,107.8,107.8,106.93,107.36,12099.0,107.8,107.8,106.93,107.36,12099.0
2020-02-28 14:00:00,107.32,107.32,106.23,106.8,35384.0,107.32,107.32,106.23,106.8,35384.0
2020-02-28 14:30:00,107.01,108.23,106.75,107.75,51548.0,107.01,108.23,106.75,107.75,51548.0
2020-02-28 15:00:00,107.82,108.27,106.98,107.61,44571.0,107.82,108.27,106.98,107.61,44571.0
2020-02-28 15:30:00,107.44,109.61,107.44,109.61,206967.0,107.44,109.61,107.44,109.61,206967.0
2020-03-02 09:30:00,110.3,111.2,109.35,109.56,35524.0,110.3,111.2,109.35,109.56,35524.0
2020-03-02 10:00:00,109.33,109.56,107.89,108.9,124564.0,109.33,109.56,107.89,108.9,124564.0
2020-03-02 10:30:00,109.04,109.88,108.53,109.63,32555.0,109.04,109.88,108.53,109.63,32555.0
2020-03-02 11:00:00,109.64,110.46,109.36,110.22,20591.0,109.64,110.46,109.36,110.22,20591.0
2020-03-02 11:30:00,110.21,111.08,110.12,110.84,25181.0,110.21,111.08,110.12,110.84,25181.0
2020-03-02 12:00:00,110.84,110.96,110.44,110.88,54438.0,110.84,110.96,110.44,110.88,54438.0
2020-03-02 12:30:00,110.76,111.0,110.35,110.99,35351.0,110.76,111.0,110.35,110.99,35351.0
2020-03-02 13:00:00,111.0,111.13,109.94,109.94,35578.0,111.0,111.13,109.94,109.94,35578.0
2020-03-02 13:30:00,110.0,110.43,109.67,110.09,20138.0,110.0,110.43,109.67,110.09,20138.0
2020-03-02 14:00:00,110.05,110.3,109.66,109.66,13808.0,110.05,110.3,109.66,109.66,13808.0
2020-03-02 14:30:00,109.71,109.94,109.18,109.61,61399.0,109.71,109.94,109.18,109.61,61399.0
2020-03-02 15:00:00,109.57,110.45,109.57,110.44,18312.0,109.57,110.45,109.57,110.44,18312.0
2020-03-02 15:30:00,110.45,112.03,110.34,111.94,118426.0,110.45,112.03,110.34,111.94,118426.0
2020-03-03 09:30:00,112.28,113.01,111.27,112.04,33865.0,112.28,113.01,111.27,112.04,33865.0
2020-03-03 10:00:00,112.11,113.21,110.55,111.26,97922.0,112.11,113.21,110.55,111.26,97922.0
2020-03-03 10:30:00,111.31,112.09,111.22,111.86,81801.0,111.31,112.09,111.22,111.86,81801.0
2020-03-03 11:00:00,111.81,112.25,109.71,109.91,66297.0,111.81,112.25,109.71,109.91,66297.0
2020-03-03 11:30:00,109.76,110.73,109.42,110.39,61388.0,109.76,110.73,109.42,110.39,61388.0
2020-03-03 12:00:00,110.38,111.1,109.34,109.36,51773.0,110.38,111.1,109.34,109.36,51773.0
2020-03-03 12:30:00,109.52,109.76,108.7,108.86,30608.0,109.52,109.76,108.7,108.86,30608.0
2020-03-03 13:00:00,108.86,108.86,106.61,107.04,40484.0,108.86,108.86,106.61,107.04,40484.0
2020-03-03 13:30:00,106.92,107.37,105.04,105.46,121182.0,106.92,107.37,105.04,105.46,121182.0
2020-03-03 14:00:00,105.46,106.0,103.79,105.9,97753.0,105.46,106.0,103.79,105.9,97753.0
2020-03-03 14:30:00,105.94,106.86,105.79,106.45,50587.0,105.94,106.86,105.79,106.45,50587.0
2020-03-03 15:00:00,106.5,107.15,106.2,106.85,55679.0,106.5,107.15,106.2,106.85,55679.0
2020-03-03 15:30:00,106.88,106.94,105.57,105.9,134391.0,106.88,106.94,105.57,105.9,134391.0
2020-03-04 09:30:00,107.49,109.79,107.43,109.36,201921.0,107.49,109.79,107.43,109.36,201921.0
2020-03-04 10:00:00,109.11,110.31,108.84,109.68,84072.0,109.11,110.31,108.84,109.68,84072.0
2020-03-04 10:30:00,109.65,109.79,108.51,108.55,42995.0,109.65,109.79,108.51,108.55,42995.0
2020-03-04 11:00:00,108.48,109.04,108.37,108.97,70908.0,108.48,109.04,108.37,108.97,70908.0
2020-03-04 11:30:00,109.07,109.13,108.2,108.38,47920.0,109.07,109.13,108.2,108.38,47920.0
2020-03-04 12:00:00,108.55,108.76,108.23,108.5,78906.0,108.55,108.76,108.23,108.5,78906.0
2020-03-04 12:30:00,108.52,109.39,108.52,109.39,29071.0,108.52,109.39,108.52,109.39,29071.0
2020-03-04 13:00:00,109.38,110.03,109.16,109.84,33897.0,109.38,110.03,109.16,109.84,33897.0
2020-03-04 13:30:00,109.8,110.23,109.58,110.06,47587.0,109.8,110.23,109.58,110.06,47587.0
2020-03-04 14:00:00,110.06,110.83,109.88,110.78,48705.0,110.06,110.83,109.88,110.78,48705.0
2020-03-04 14:30:00,110.83,110.83,110.27,110.74,43962.0,110.83,110.83,110.27,110.74,43962.0
2020-03-04 15:00:00,110.75,111.35,110.55,111.28,49828.0,110.75,111.35,110.55,111.28,49828.0
2020-03-04 15:30:00,111.3,112.59,110.91,112.3,155084.0,111.3,112.59,110.91,112.3,155084.0
2020-03-05 09:30:00,94.78,98.57,94.78,97.27,1081381.0,94.78,98.57,94.78,97.27,1081381.0
2020-03-05 10:00:00,97.2,98.68,96.68,97.11,362599.0,97.2,98.68,96.68,97.11,362599.0
2020-03-05 10:30:00,97.1,97.67,96.14,97.01,276216.0,97.1,97.67,96.14,97.01,276216.0
2020-03-05 11:00:00,97.01,97.14,95.61,96.74,281209.0,97.01,97.14,95.61,96.74,281209.0
2020-03-05 11:30:00,96.69,96.88,95.55,95.86,204184.0,96.69,96.88,95.55,95.86,204184.0
2020-03-05 12:00:00,95.87,95.98,91.06,91.84,254394.0,95.87,95.98,91.06,91.84,254394.0
2020-03-05 12:30:00,91.66,93.94,91.66,92.88,174999.0,91.66,93.94,91.66,92.88,174999.0
2020-03-05 13:00:00,92.9,93.21,92.27,92.54,317758.0,92.9,93.21,92.27,92.54,317758.0
2020-03-05 13:30:00,92.56,93.25,92.52,92.62,158227.0,92.56,93.25,92.52,92.62,158227.0
2020-03-05 14:00:00,92.62,92.94,92.02,92.46,203899.0,92.62,92.94,92.02,92.46,203899.0
2020-03-05 14:30:00,92.51,93.0,92.16,92.86,89640.0,92.51,93.0,92.16,92.86,89640.0
2020-03-05 15:00:00,92.93,93.46,92.59,92.96,142542.0,92.93,93.46,92.59,92.96,142542.0
2020-03-05 15:30:00,92.92,93.72,92.62,93.56,375088.0,92.92,93.72,92.62,93.56,375088.0
2020-03-06 09:30:00,90.96,91.39,90.1,90.33,174303.0,90.96,91.39,90.1,90.33,174303.0
2020-03-06 10:00:00,90.29,91.23,90.07,90.96,183508.0,90.29,91.23,90.07,90.96,183508.0
2020-03-06 10:30:00,90.94,91.3,90.54,91.25,128085.0,90.94,91.3,90.54,91.25,128085.0
2020-03-06 11:00:00,91.25,91.59,90.68,90.82,73683.0,91.25,91.59,90.68,90.82,73683.0
2020-03-06 11:30:00,90.8,90.99,89.96,90.09,75875.0,90.8,90.99,89.96,90.09,75875.0
2020-03-06 12:00:00,90.09,90.26,89.24,89.64,131247.0,90.09,90.26,89.24,89.64,131247.0
2020-03-06 12:30:00,89.6,90.83,89.6,90.37,60993.0,89.6,90.83,89.6,90.37,60993.0
2020-03-06 13:00:00,90.36,90.65,90.12,90.2,33977.0,90.36,90.65,90.12,90.2,33977.0
2020-03-06 13:30:00,90.1,90.47,89.88,90.15,57067.0,90.1,90.47,89.88,90.15,57067.0
2020-03-06 14:00:00,90.13,90.13,89.65,89.99,67122.0,90.13,90.13,89.65,89.99,67122.0
2020-03-06 14:30:00,89.99,90.24,89.69,90.01,51882.0,89.99,90.24,89.69,90.01,51882.0
2020-03-06 15:00:00,90.03,90.71,90.01,90.26,114347.0,90.03,90.71,90.01,90.26,114347.0
2020-03-06 15:30:00,90.25,91.62,90.15,91.23,199580.0,90.25,91.62,90.15,91.23,199580.0
2020-03-09 09:30:00,85.14,85.94,85.04,85.94,2362.0,85.14,85.94,85.04,85.94,2362.0
2020-03-09 10:00:00,84.8,86.39,84.5,85.86,133771.0,84.8,86.39,84.5,85.86,133771.0
2020-03-09 10:30:00,85.66,86.03,85.31,85.73,126536.0,85.66,86.03,85.31,85.73,126536.0
2020-03-09 11:00:00,85.71,86.29,85.45,86.29,59796.0,85.71,86.29,85.45,86.29,59796.0
2020-03-09 11:30:00,86.17,86.17,85.54,85.96,60316.0,86.17,86.17,85.54,85.96,60316.0
2020-03-09 12:00:00,85.9,86.12,85.34,85.42,70911.0,85.9,86.12,85.34,85.42,70911.0
2020-03-09 12:30:00,85.49,85.95,85.4,85.95,43013.0,85.49,85.95,85.4,85.95,43013.0
2020-03-09 13:00:00,85.89,86.09,85.45,85.52,58106.0,85.89,86.09,85.45,85.52,58106.0
2020-03-09 13:30:00,85.52,85.54,84.82,84.83,77993.0,85.52,85.54,84.82,84.83,77993.0
2020-03-09 14:00:00,84.88,84.97,83.74,83.96,116751.0,84.88,84.97,83.74,83.96,116751.0
2020-03-09 14:30:00,83.96,84.01,83.05,83.59,72611.0,83.96,84.01,83.05,83.59,72611.0
2020-03-09 15:00:00,83.64,84.16,83.36,84.13,77219.0,83.64,84.16,83.36,84.13,77219.0
2020-03-09 15:30:00,84.03,84.19,83.28,83.37,303324.0,84.03,84.19,83.28,83.37,303324.0
2020-03-10 09:30:00,85.78,85.78,83.69,84.34,57080.0,85.78,85.78,83.69,84.34,57080.0
2020-03-10 10:00:00,84.41,85.03,83.93,84.07,64800.0,84.41,85.03,83.93,84.07,64800.0
2020-03-10 10:30:00,84.1,84.14,83.38,83.38,30969.0,84.1,84.14,83.38,83.38,30969.0
2020-03-10 11:00:00,83.42,83.67,81.67,81.76,71838.0,83.42,83.67,81.67,81.76,71838.0
2020-03-10 11:30:00,81.75,82.1,81.3,81.63,118198.0,81.75,82.1,81.3,81.63,118198.0
2020-03-10 12:00:00,81.62,83.34,81.61,83.22,120075.0,81.62,83.34,81.61,83.22,120075.0
2020-03-10 12:30:00,83.25,83.29,82.74,82.88,149341.0,83.25,83.29,82.74,82.88,149341.0
2020-03-10 13:00:00,82.91,84.1,82.6,83.91,98126.0,82.91,84.1,82.6,83.91,98126.0
2020-03-10 13:30:00,83.84,84.07,83.18,83.26,38451.0,83.84,84.07,83.18,83.26,38451.0
2020-03-10 14:00:00,83.28,83.69,83.05,83.61,34143.0,83.28,83.69,83.05,83.61,34143.0
2020-03-10 14:30:00,83.63,85.25,83.53,84.44,188401.0,83.63,85.25,83.53,84.44,188401.0
2020-03-10 15:00:00,84.51,84.64,83.6,83.92,199094.0,84.51,84.64,83.6,83.92,199094.0
2020-03-10 15:30:00,83.94,84.11,83.37,83.69,344567.0,83.94,84.11,83.37,83.69,344567.0
2020-03-11 09:30:00,81.78,82.85,80.74,81.4,114339.0,81.78,82.85,80.74,81.4,114339.0
2020-03-11 10:00:00,81.33,81.58,81.0,81.09,102178.0,81.33,81.58,81.0,81.09,102178.0
2020-03-11 10:30:00,81.12,81.22,80.33,80.61,124819.0,81.12,81.22,80.33,80.61,124819.0
2020-03-11 11:00:00,80.58,81.2,80.24,80.6,104278.0,80.58,81.2,80.24,80.6,104278.0
2020-03-11 11:30:00,80.59,83.18,80.57,83.17,137524.0,80.59,83.18,80.57,83.17,137524.0
2020-03-11 12:00:00,83.12,84.24,82.75,83.38,172507.0,83.12,84.24,82.75,83.38,172507.0
2020-03-11 12:30:00,83.38,83.46,82.12,82.52,56600.0,83.38,83.46,82.12,82.52,56600.0
2020-03-11 13:00:00,82.49,82.49,81.65,82.06,53741.0,82.49,82.49,81.65,82.06,53741.0
2020-03-11 13:30:00,82.13,82.3,81.4,81.47,28608.0,82.13,82.3,81.4,81.47,28608.0
2020-03-11 14:00:00,81.56,81.56,79.91,80.17,57849.0,81.56,81.56,79.91,80.17,57849.0
2020-03-11 14:30:00,80.21,80.68,80.0,80.44,36791.0,80.21,80.68,80.0,80.44,36791.0
2020-03-11 15:00:00,80.5,80.73,79.44,79.87,76703.0,80.5,80.73,79.44,79.87,76703.0
2020-03-11 15:30:00,79.88,81.38,79.78,80.89,132875.0,79.88,81.38,79.78,80.89,132875.0
2020-03-12 09:30:00,76.03,77.0,73.82,75.16,68979.0,76.03,77.0,73.82,75.16,68979.0
2020-03-12 10:00:00,75.17,76.6,74.5,76.42,189838.0,75.17,76.6,74.5,76.42,189838.0
2020-03-12 10:30:00,76.42,78.15,76.19,78.15,108874.0,76.42,78.15,76.19,78.15,108874.0
2020-03-12 11:00:00,78.1,78.72,76.17,76.17,51490.0,78.1,78.72,76.17,76.17,51490.0
2020-03-12 11:30:00,76.2,76.91,76.2,76.6,49679.0,76.2,76.91,76.2,76.6,49679.0
2020-03-12 12:00:00,76.58,77.55,76.32,77.38,51396.0,76.58,77.55,76.32,77.38,51396.0
2020-03-12 12:30:00,77.33,80.1,77.26,79.92,48119.0,77.33,80.1,77.26,79.92,48119.0
2020-03-12 13:00:00,79.96,81.91,78.61,78.99,66676.0,79.96,81.91,78.61,78.99,66676.0
2020-03-12 13:30:00,78.99,79.2,77.82,78.4,37438.0,78.99,79.2,77.82,78.4,37438.0
2020-03-12 14:00:00,78.47,78.78,78.0,78.31,59349.0,78.47,78.78,78.0,78.31,59349.0
2020-03-12 14:30:00,78.32,79.01,77.89,78.14,58886.0,78.32,79.01,77.89,78.14,58886.0
2020-03-12 15:00:00,78.2,78.36,77.75,77.99,94457.0,78.2,78.36,77.75,77.99,94457.0
2020-03-12 15:30:00,77.99,78.95,77.46,77.49,221097.0,77.99,78.95,77.46,77.49,221097.0
2020-03-13 09:30:00,81.55,81.81,78.03,78.42,92003.0,81.55,81.81,78.03,78.42,92003.0
2020-03-13 10:00:00,78.2,78.2,76.57,76.61,56467.0,78.2,78.2,76.57,76.61,56467.0
2020-03-13 10:30:00,76.68,78.49,76.63,78.25,71833.0,76.68,78.49,76.63,78.25,71833.0
2020-03-13 11:00:00,78.17,78.37,76.49,76.49,87532.0,78.17,78.37,76.49,76.49,87532.0
2020-03-13 11:30:00,76.42,76.48,73.95,74.89,98878.0,76.42,76.48,73.95,74.89,98878.0
2020-03-13 12:00:00,74.93,76.64,74.78,76.47,59710.0,74.93,76.64,74.78,76.47,59710.0
2020-03-13 12:30:00,76.45,76.82,76.08,76.08,128565.0,76.45,76.82,76.08,76.08,128565.0
2020-03-13 13:00:00,76.06,76.94,76.01,76.9,90564.0,76.06,76.94,76.01,76.9,90564.0
2020-03-13 13:30:00,76.95,77.65,76.75,77.0,94229.0,76.95,77.65,76.75,77.0,94229.0
2020-03-13 14:00:00,76.95,76.99,75.58,75.61,81440.0,76.95,76.99,75.58,75.61,81440.0
2020-03-13 14:30:00,75.51,75.97,74.71,75.86,47824.0,75.51,75.97,74.71,75.86,47824.0
2020-03-13 15:00:00,75.86,77.06,75.78,76.89,54976.0,75.86,77.06,75.78,76.89,54976.0
2020-03-13 15:30:00,76.89,80.81,76.04,80.81,151652.0,76.89,80.81,76.04,80.81,151652.0
2020-03-16 10:00:00,73.0,75.41,72.4,75.09,81235.0,73.0,75.41,72.4,75.09,81235.0
2020-03-16 10:30:00,75.05,77.5,75.01,77.44,54085.0,75.05,77.5,75.01,77.44,54085.0
2020-03-16 11:00:00,77.41,79.89,77.4,79.42,44644.0,77.41,79.89,77.4,79.42,44644.0
2020-03-16 11:30:00,79.42,79.84,78.41,79.84,55033.0,79.42,79.84,78.41,79.84,55033.0
2020-03-16 12:00:00,80.03,81.12,79.76,81.11,60862.0,80.03,81.12,79.76,81.11,60862.0
2020-03-16 12:30:00,81.12,82.16,81.04,81.53,78508.0,81.12,82.16,81.04,81.53,78508.0
2020-03-16 13:00:00,81.37,81.51,80.61,80.76,60787.0,81.37,81.51,80.61,80.76,60787.0
2020-03-16 13:30:00,80.8,80.82,78.93,79.05,84802.0,80.8,80.82,78.93,79.05,84802.0
2020-03-16 14:00:00,78.97,79.44,77.89,77.98,80313.0,78.97,79.44,77.89,77.98,80313.0
2020-03-16 14:30:00,78.02,78.21,76.86,77.66,77217.0,78.02,78.21,76.86,77.66,77217.0
2020-03-16 15:00:00,77.69,79.56,76.96,79.55,135228.0,77.69,79.56,76.96,79.55,135228.0
2020-03-16 15:30:00,79.55,79.58,77.76,77.76,217814.0,79.55,79.58,77.76,77.76,217814.0
2020-03-17 09:30:00,79.05,79.3,75.66,75.66,94025.0,79.05,79.3,75.66,75.66,94025.0
2020-03-17 10:00:00,75.66,78.61,75.58,78.09,100790.0,75.66,78.61,75.58,78.09,100790.0
2020-03-17 10:30:00,78.02,79.73,77.88,79.62,104590.0,78.02,79.73,77.88,79.62,104590.0
2020-03-17 11:00:00,79.54,81.87,79.41,81.6,66759.0,79.54,81.87,79.41,81.6,66759.0
2020-03-17 11:30:00,81.55,82.2,80.65,81.32,95075.0,81.55,82.2,80.65,81.32,95075.0
2020-03-17 12:00:00,81.48,82.29,80.37,80.56,101637.0,81.48,82.29,80.37,80.56,101637.0
2020-03-17 12:30:00,80.45,81.06,78.8,79.61,84585.0,80.45,81.06,78.8,79.61,84585.0
2020-03-17 13:00:00,79.79,80.04,78.3,79.3,58835.0,79.79,80.04,78.3,79.3,58835.0
2020-03-17 13:30:00,79.36,81.9,79.31,81.79,66140.0,79.36,81.9,79.31,81.79,66140.0
2020-03-17 14:00:00,81.78,83.25,81.56,83.23,79887.0,81.78,83.25,81.56,83.23,79887.0
2020-03-17 14:30:00,83.37,84.43,82.88,83.9,72981.0,83.37,84.43,82.88,83.9,72981.0
2020-03-17 15:00:00,83.75,83.77,81.98,82.52,92412.0,83.75,83.77,81.98,82.52,92412.0
2020-03-17 15:30:00,82.48,86.27,82.46,86.09,315084.0,82.48,86.27,82.46,86.09,315084.0
2020-03-18 09:30:00,80.45,83.63,80.0,82.42,64524.0,80.45,83.63,80.0,82.42,64524.0
2020-03-18 10:00:00,82.31,83.56,79.59,81.44,83953.0,82.31,83.56,79.59,81.44,83953.0
2020-03-18 10:30:00,81.83,82.24,79.13,79.89,48882.0,81.83,82.24,79.13,79.89,48882.0
2020-03-18 11:00:00,79.87,81.17,79.13,79.95,79113.0,79.87,81.17,79.13,79.95,79113.0
2020-03-18 11:30:00,79.81,81.7,79.42,81.65,106772.0,79.81,81.7,79.42,81.65,106772.0
2020-03-18 12:00:00,81.55,82.09,80.28,81.22,68847.0,81.55,82.09,80.28,81.22,68847.0
2020-03-18 12:30:00,81.3,81.3,79.25,79.31,61216.0,81.3,81.3,79.25,79.31,61216.0
2020-03-18 13:00:00,78.52,79.62,77.19,77.49,50253.0,78.52,79.62,77.19,77.49,50253.0
2020-03-18 13:30:00,77.28,79.95,76.91,79.01,78940.0,77.28,79.95,76.91,79.01,78940.0
2020-03-18 14:00:00,79.0,79.87,78.16,78.55,34873.0,79.0,79.87,78.16,78.55,34873.0
2020-03-18 14:30:00,78.55,79.25,77.63,79.24,61079.0,78.55,79.25,77.63,79.24,61079.0
2020-03-18 15:00:00,79.22,79.78,78.36,78.96,47015.0,79.22,79.78,78.36,78.96,47015.0
2020-03-18 15:30:00,78.9,80.32,78.34,80.32,151137.0,78.9,80.32,78.34,80.32,151137.0
2020-03-19 09:30:00,79.99,81.78,78.89,81.59,63886.0,79.99,81.78,78.89,81.59,63886.0
2020-03-19 10:00:00,81.2,83.99,81.12,83.29,58347.0,81.2,83.99,81.12,83.29,58347.0
2020-03-19 10:30:00,82.72,83.78,82.21,83.76,37210.0,82.72,83.78,82.21,83.76,37210.0
2020-03-19 11:00:00,83.58,87.06,83.58,86.52,33798.0,83.58,87.06,83.58,86.52,33798.0
2020-03-19 11:30:00,86.52,86.52,84.89,85.23,63598.0,86.52,86.52,84.89,85.23,63598.0
2020-03-19 12:00:00,85.11,85.41,84.54,85.31,92192.0,85.11,85.41,84.54,85.31,92192.0
2020-03-19 12:30:00,85.21,85.88,84.5,85.29,94550.0,85.21,85.88,84.5,85.29,94550.0
2020-03-19 13:00:00,85.31,85.37,84.21,84.42,72293.0,85.31,85.37,84.21,84.42,72293.0
2020-03-19 13:30:00,84.39,84.96,84.21,84.45,95196.0,84.39,84.96,84.21,84.45,95196.0
2020-03-19 14:00:00,84.52,85.33,83.88,84.92,132674.0,84.52,85.33,83.88,84.92,132674.0
2020-03-19 14:30:00,84.83,85.57,84.59,85.56,44730.0,84.83,85.57,84.59,85.56,44730.0
2020-03-19 15:00:00,85.68,86.34,85.12,86.24,90115.0,85.68,86.34,85.12,86.24,90115.0
2020-03-19 15:30:00,86.16,86.52,82.12,84.94,292533.0,86.16,86.52,82.12,84.94,292533.0
2020-03-20 09:30:00,85.0,85.86,80.36,83.41,120967.0,85.0,85.86,80.36,83.41,120967.0
2020-03-20 10:00:00,83.51,84.75,82.72,84.37,49742.0,83.51,84.75,82.72,84.37,49742.0
2020-03-20 10:30:00,84.31,84.92,83.6,84.54,59084.0,84.31,84.92,83.6,84.54,59084.0
2020-03-20 11:00:00,84.61,84.7,81.5,82.69,56603.0,84.61,84.7,81.5,82.69,56603.0
2020-03-20 11:30:00,82.64,83.12,81.75,82.89,50786.0,82.64,83.12,81.75,82.89,50786.0
2020-03-20 12:00:00,82.88,83.43,82.14,82.62,51588.0,82.88,83.43,82.14,82.62,51588.0
2020-03-20 12:30:00,82.66,83.88,82.36,82.73,49217.0,82.66,83.88,82.36,82.73,49217.0
2020-03-20 13:00:00,82.59,83.93,82.48,82.48,69911.0,82.59,83.93,82.48,82.48,69911.0
2020-03-20 13:30:00,82.6,83.6,82.24,82.92,57458.0,82.6,83.6,82.24,82.92,57458.0
2020-03-20 14:00:00,82.92,83.12,80.67,81.46,48704.0,82.92,83.12,80.67,81.46,48704.0
2020-03-20 14:30:00,81.6,82.68,81.34,82.09,56523.0,81.6,82.68,81.34,82.09,56523.0
2020-03-20 15:00:00,82.04,82.23,80.87,81.76,81175.0,82.04,82.23,80.87,81.76,81175.0
2020-03-20 15:30:00,81.85,82.19,81.02,81.77,188761.0,81.85,82.19,81.02,81.77,188761.0
2020-03-23 09:30:00,81.25,81.25,76.57,79.39,75364.0,81.25,81.25,76.57,79.39,75364.0
2020-03-23 10:00:00,79.83,81.5,79.54,80.18,127375.0,79.83,81.5,79.54,80.18,127375.0
2020-03-23 10:30:00,80.22,80.77,77.86,78.16,49617.0,80.22,80.77,77.86,78.16,49617.0
2020-03-23 11:00:00,78.23,78.7,76.09,76.65,56974.0,78.23,78.7,76.09,76.65,56974.0
2020-03-23 11:30:00,76.5,76.99,75.49,76.22,71062.0,76.5,76.99,75.49,76.22,71062.0
2020-03-23 12:00:00,76.17,77.54,75.65,77.12,34646.0,76.17,77.54,75.65,77.12,34646.0
2020-03-23 12:30:00,77.26,80.29,76.76,79.8,37081.0,77.26,80.29,76.76,79.8,37081.0
2020-03-23 13:00:00,79.7,79.96,77.21,77.21,80686.0,79.7,79.96,77.21,77.21,80686.0
2020-03-23 13:30:00,77.56,77.94,76.14,76.25,76316.0,77.56,77.94,76.14,76.25,76316.0
2020-03-23 14:00:00,76.31,77.08,75.64,76.56,47377.0,76.31,77.08,75.64,76.56,47377.0
2020-03-23 14:30:00,76.86,77.14,75.3,75.31,75318.0,76.86,77.14,75.3,75.31,75318.0
2020-03-23 15:00:00,75.44,75.79,74.14,74.22,119613.0,75.44,75.79,74.14,74.22,119613.0
2020-03-23 15:30:00,74.29,77.24,74.15,76.15,227308.0,74.29,77.24,74.15,76.15,227308.0
2020-03-24 09:30:00,78.06,80.68,78.06,78.89,84537.0,78.06,80.68,78.06,78.89,84537.0
2020-03-24 10:00:00,78.88,79.54,77.66,79.2,82370.0,78.88,79.54,77.66,79.2,82370.0
2020-03-24 10:30:00,79.15,79.28,77.2,77.95,51515.0,79.15,79.28,77.2,77.95,51515.0
2020-03-24 11:00:00,78.04,79.25,77.95,78.96,61137.0,78.04,79.25,77.95,78.96,61137.0
2020-03-24 11:30:00,79.15,79.15,78.41,78.83,31137.0,79.15,79.15,78.41,78.83,31137.0
2020-03-24 12:00:00,78.93,80.1,78.62,80.0,27643.0,78.93,80.1,78.62,80.0,27643.0
2020-03-24 12:30:00,80.0,80.2,78.64,78.79,44232.0,80.0,80.2,78.64,78.79,44232.0
2020-03-24 13:00:00,78.88,79.28,77.81,78.48,20294.0,78.88,79.28,77.81,78.48,20294.0
2020-03-24 13:30:00,78.48,79.2,78.48,78.9,52312.0,78.48,79.2,78.48,78.9,52312.0
2020-03-24 14:00:00,78.95,79.0,77.64,79.0,39319.0,78.95,79.0,77.64,79.0,39319.0
2020-03-24 14:30:00,78.8,79.12,77.95,78.92,70757.0,78.8,79.12,77.95,78.92,70757.0
2020-03-24 15:00:00,78.88,79.04,77.8,77.98,145108.0,78.88,79.04,77.8,77.98,145108.0
2020-03-24 15:30:00,78.03,78.49,77.24,77.81,251222.0,78.03,78.49,77.24,77.81,251222.0
2020-03-25 09:30:00,78.88,79.59,75.8,78.53,141958.0,78.88,79.59,75.8,78.53,141958.0
2020-03-25 10:00:00,78.53,80.14,77.26,78.4,82641.0,78.53,80.14,77.26,78.4,82641.0
2020-03-25 10:30:00,78.5,78.89,77.85,78.65,52713.0,78.5,78.89,77.85,78.65,52713.0
2020-03-25 11:00:00,78.61,79.53,78.0,78.76,48388.0,78.61,79.53,78.0,78.76,48388.0
2020-03-25 11:30:00,78.8,79.03,78.37,78.86,28407.0,78.8,79.03,78.37,78.86,28407.0
2020-03-25 12:00:00,78.89,79.7,78.87,79.51,40128.0,78.89,79.7,78.87,79.51,40128.0
2020-03-25 12:30:00,79.5,80.04,79.15,79.92,95754.0,79.5,80.04,79.15,79.92,95754.0
2020-03-25 13:00:00,79.91,82.16,79.84,81.97,81032.0,79.91,82.16,79.84,81.97,81032.0
2020-03-25 13:30:00,81.98,84.19,81.91,83.61,136251.0,81.98,84.19,81.91,83.61,136251.0
2020-03-25 14:00:00,83.54,83.64,82.27,83.32,130989.0,83.54,83.64,82.27,83.32,130989.0
2020-03-25 14:30:00,83.26,83.34,81.37,81.57,137991.0,83.26,83.34,81.37,81.57,137991.0
2020-03-25 15:00:00,81.56,82.74,81.48,81.88,119938.0,81.56,82.74,81.48,81.88,119938.0
2020-03-25 15:30:00,81.94,82.53,80.11,80.26,142662.0,81.94,82.53,80.11,80.26,142662.0
2020-03-26 09:30:00,80.87,84.77,80.03,84.74,61610.0,80.87,84.77,80.03,84.74,61610.0
2020-03-26 10:00:00,84.59,84.78,83.3,83.56,88802.0,84.59,84.78,83.3,83.56,88802.0
2020-03-26 10:30:00,83.74,84.31,83.1,83.81,36481.0,83.74,84.31,83.1,83.81,36481.0
2020-03-26 11:00:00,83.75,84.43,83.42,84.39,68195.0,83.75,84.43,83.42,84.39,68195.0
2020-03-26 11:30:00,84.39,84.68,83.43,83.95,45978.0,84.39,84.68,83.43,83.95,45978.0
2020-03-26 12:00:00,83.96,84.04,82.39,83.34,51033.0,83.96,84.04,82.39,83.34,51033.0
2020-03-26 12:30:00,83.39,83.86,83.28,83.5,32998.0,83.39,83.86,83.28,83.5,32998.0
2020-03-26 13:00:00,83.49,83.62,82.71,83.03,41644.0,83.49,83.62,82.71,83.03,41644.0
2020-03-26 13:30:00,83.01,83.36,82.41,83.06,41030.0,83.01,83.36,82.41,83.06,41030.0
2020-03-26 14:00:00,83.14,83.17,82.8,83.04,30069.0,83.14,83.17,82.8,83.04,30069.0
2020-03-26 14:30:00,83.04,83.63,82.98,83.12,45131.0,83.04,83.63,82.98,83.12,45131.0
2020-03-26 15:00:00,83.1,83.34,82.87,83.21,54941.0,83.1,83.34,82.87,83.21,54941.0
2020-03-26 15:30:00,83.26,84.04,82.64,83.86,117816.0,83.26,84.04,82.64,83.86,117816.0
2020-03-27 09:30:00,81.88,82.69,79.91,80.93,35194.0,81.88,82.69,79.91,80.93,35194.0
2020-03-27 10:00:00,81.54,82.0,81.01,81.49,19791.0,81.54,82.0,81.01,81.49,19791.0
2020-03-27 10:30:00,81.56,82.78,81.31,82.76,21445.0,81.56,82.78,81.31,82.76,21445.0
2020-03-27 11:00:00,82.75,83.58,81.14,81.14,44595.0,82.75,83.58,81.14,81.14,44595.0
2020-03-27 11:30:00,81.17,81.44,79.87,80.03,24303.0,81.17,81.44,79.87,80.03,24303.0
2020-03-27 12:00:00,79.99,80.78,79.85,80.59,13778.0,79.99,80.78,79.85,80.59,13778.0
2020-03-27 12:30:00,80.56,80.92,80.24,80.73,10895.0,80.56,80.92,80.24,80.73,10895.0
2020-03-27 13:00:00,80.69,81.23,80.49,80.97,20683.0,80.69,81.23,80.49,80.97,20683.0
2020-03-27 13:30:00,80.95,82.15,80.95,81.46,21791.0,80.95,82.15,80.95,81.46,21791.0
2020-03-27 14:00:00,81.52,81.84,81.28,81.44,15073.0,81.52,81.84,81.28,81.44,15073.0
2020-03-27 14:30:00,81.46,82.26,81.41,82.11,16191.0,81.46,82.26,81.41,82.11,16191.0
2020-03-27 15:00:00,81.97,83.09,81.96,82.71,24460.0,81.97,83.09,81.96,82.71,24460.0
2020-03-27 15:30:00,82.75,82.75,80.62,81.0,98012.0,82.75,82.75,80.62,81.0,98012.0
2020-03-30 09:30:00,81.61,83.44,81.43,82.84,42757.0,81.61,83.44,81.43,82.84,42757.0
2020-03-30 10:00:00,82.97,83.4,82.26,82.86,25654.0,82.97,83.4,82.26,82.86,25654.0
2020-03-30 10:30:00,82.85,83.71,82.76,83.17,99096.0,82.85,83.71,82.76,83.17,99096.0
2020-03-30 11:00:00,83.2,83.6,82.91,83.34,49958.0,83.2,83.6,82.91,83.34,49958.0
2020-03-30 11:30:00,83.44,84.0,83.19,83.95,18602.0,83.44,84.0,83.19,83.95,18602.0
2020-03-30 12:00:00,83.96,84.07,82.76,83.66,83968.0,83.96,84.07,82.76,83.66,83968.0
2020-03-30 12:30:00,83.56,83.69,82.54,82.83,30317.0,83.56,83.69,82.54,82.83,30317.0
2020-03-30 13:00:00,82.81,83.56,82.18,83.55,33237.0,82.81,83.56,82.18,83.55,33237.0
2020-03-30 13:30:00,83.39,83.53,82.79,83.02,47279.0,83.39,83.53,82.79,83.02,47279.0
2020-03-30 14:00:00,82.94,83.55,82.85,83.53,73497.0,82.94,83.55,82.85,83.53,73497.0
2020-03-30 14:30:00,83.48,83.93,83.1,83.7,31132.0,83.48,83.93,83.1,83.7,31132.0
2020-03-30 15:00:00,83.84,83.85,83.19,83.41,48922.0,83.84,83.85,83.19,83.41,48922.0
2020-03-30 15:30:00,83.48,83.99,82.69,83.08,125420.0,83.48,83.99,82.69,83.08,125420.0
2020-03-31 09:30:00,82.49,82.72,81.04,82.38,36495.0,82.49,82.72,81.04,82.38,36495.0
2020-03-31 10:00:00,82.24,83.01,82.24,82.36,41733.0,82.24,83.01,82.24,82.36,41733.0
2020-03-31 10:30:00,82.37,82.79,81.75,81.83,37375.0,82.37,82.79,81.75,81.83,37375.0
2020-03-31 11:00:00,81.89,82.89,81.82,82.87,26363.0,81.89,82.89,81.82,82.87,26363.0
2020-03-31 11:30:00,82.87,82.88,82.12,82.63,30100.0,82.87,82.88,82.12,82.63,30100.0
2020-03-31 12:00:00,82.59,82.68,81.86,81.93,35720.0,82.59,82.68,81.86,81.93,35720.0
2020-03-31 12:30:00,81.94,81.94,80.98,80.98,46059.0,81.94,81.94,80.98,80.98,46059.0
2020-03-31 13:00:00,81.05,81.32,80.67,80.78,43584.0,81.05,81.32,80.67,80.78,43584.0
2020-03-31 13:30:00,80.74,81.25,80.53,81.22,27498.0,80.74,81.25,80.53,81.22,27498.0
2020-03-31 14:00:00,81.22,81.4,80.85,81.03,25615.0,81.22,81.4,80.85,81.03,25615.0
2020-03-31 14:30:00,81.0,81.2,79.85,80.27,50234.0,81.0,81.2,79.85,80.27,50234.0
2020-03-31 15:00:00,80.27,80.58,79.51,79.73,79221.0,80.27,80.58,79.51,79.73,79221.0
2020-03-31 15:30:00,79.7,80.84,78.5,79.31,286958.0,79.7,80.84,78.5,79.31,286958.0
2020-04-01 09:30:00,77.29,79.35,76.89,77.74,44577.0,77.29,79.35,76.89,77.74,44577.0
2020-04-01 10:00:00,78.1,78.15,77.12,77.2,25522.0,78.1,78.15,77.12,77.2,25522.0
2020-04-01 10:30:00,77.11,77.67,76.6,76.98,28579.0,77.11,77.67,76.6,76.98,28579.0
2020-04-01 11:00:00,77.0,78.15,76.81,77.72,58307.0,77.0,78.15,76.81,77.72,58307.0
2020-04-01 11:30:00,77.68,78.14,77.14,77.22,30934.0,77.68,78.14,77.14,77.22,30934.0
2020-04-01 12:00:00,77.11,77.18,75.68,75.95,28398.0,77.11,77.18,75.68,75.95,28398.0
2020-04-01 12:30:00,76.0,76.1,75.31,75.4,36866.0,76.0,76.1,75.31,75.4,36866.0
2020-04-01 13:00:00,75.51,75.71,75.32,75.4,28850.0,75.51,75.71,75.32,75.4,28850.0
2020-04-01 13:30:00,75.36,77.2,75.07,77.2,59610.0,75.36,77.2,75.07,77.2,59610.0
2020-04-01 14:00:00,77.37,77.4,75.02,75.82,54534.0,77.37,77.4,75.02,75.82,54534.0
2020-04-01 14:30:00,75.67,76.01,75.28,75.67,49941.0,75.67,76.01,75.28,75.67,49941.0
2020-04-01 15:00:00,75.72,76.0,75.43,75.6,79159.0,75.72,76.0,75.43,75.6,79159.0
2020-04-01 15:30:00,75.56,76.04,75.0,75.59,143427.0,75.56,76.04,75.0,75.59,143427.0
2020-04-02 09:30:00,74.3,75.65,73.22,74.91,30362.0,74.3,75.65,73.22,74.91,30362.0
2020-04-02 10:00:00,74.53,75.71,74.53,75.06,11166.0,74.53,75.71,74.53,75.06,11166.0
2020-04-02 10:30:00,75.06,77.09,74.91,75.44,28291.0,75.06,77.09,74.91,75.44,28291.0
2020-04-02 11:00:00,75.58,75.58,74.38,74.62,43319.0,75.58,75.58,74.38,74.62,43319.0
2020-04-02 11:30:00,74.97,75.32,74.13,74.77,39286.0,74.97,75.32,74.13,74.77,39286.0
2020-04-02 12:00:00,74.7,75.21,74.25,74.48,15517.0,74.7,75.21,74.25,74.48,15517.0
2020-04-02 12:30:00,74.46,74.66,74.07,74.16,21610.0,74.46,74.66,74.07,74.16,21610.0
2020-04-02 13:00:00,74.23,74.58,73.44,73.66,40268.0,74.23,74.58,73.44,73.66,40268.0
2020-04-02 13:30:00,73.71,73.71,73.11,73.11,45926.0,73.71,73.71,73.11,73.11,45926.0
2020-04-02 14:00:00,73.11,73.35,72.47,72.92,30393.0,73.11,73.35,72.47,72.92,30393.0
2020-04-02 14:30:00,72.9,73.38,72.52,73.26,44626.0,72.9,73.38,72.52,73.26,44626.0
2020-04-02 15:00:00,73.36,73.52,72.94,73.21,69660.0,73.36,73.52,72.94,73.21,69660.0
2020-04-02 15:30:00,73.3,74.09,72.53,73.97,139875.0,73.3,74.09,72.53,73.97,139875.0
2020-04-03 09:30:00,73.18,73.18,72.02,72.61,55403.0,73.18,73.18,72.02,72.61,55403.0
2020-04-03 10:00:00,72.7,73.03,72.27,72.51,33062.0,72.7,73.03,72.27,72.51,33062.0
2020-04-03 10:30:00,72.51,72.7,72.21,72.4,29822.0,72.51,72.7,72.21,72.4,29822.0
2020-04-03 11:00:00,72.46,72.7,72.32,72.49,23441.0,72.46,72.7,72.32,72.49,23441.0
2020-04-03 11:30:00,72.46,72.62,72.04,72.14,52851.0,72.46,72.62,72.04,72.14,52851.0
2020-04-03 12:00:00,72.12,72.17,71.64,71.95,98419.0,72.12,72.17,71.64,71.95,98419.0
2020-04-03 12:30:00,72.01,72.25,71.83,72.0,147679.0,72.01,72.25,71.83,72.0,147679.0
2020-04-03 13:00:00,71.99,72.46,71.95,72.44,65952.0,71.99,72.46,71.95,72.44,65952.0
2020-04-03 13:30:00,72.41,72.71,72.24,72.46,64064.0,72.41,72.71,72.24,72.46,64064.0
2020-04-03 14:00:00,72.49,73.54,72.43,73.54,62795.0,72.49,73.54,72.43,73.54,62795.0
2020-04-03 14:30:00,73.47,74.19,73.19,74.0,35180.0,73.47,74.19,73.19,74.0,35180.0
2020-04-03 15:00:00,73.97,74.15,73.63,74.0,59767.0,73.97,74.15,73.63,74.0,59767.0
2020-04-03 15:30:00,73.98,74.43,73.63,74.0,116946.0,73.98,74.43,73.63,74.0,116946.0
2020-04-06 09:30:00,76.41,79.03,76.0,78.86,49481.0,76.41,79.03,76.0,78.86,49481.0
2020-04-06 10:00:00,78.81,79.47,78.55,78.61,51986.0,78.81,79.47,78.55,78.61,51986.0
2020-04-06 10:30:00,78.62,78.98,77.59,78.18,21350.0,78.62,78.98,77.59,78.18,21350.0
2020-04-06 11:00:00,78.3,78.88,78.3,78.75,13665.0,78.3,78.88,78.3,78.75,13665.0
2020-04-06 11:30:00,78.79,78.8,78.24,78.44,19542.0,78.79,78.8,78.24,78.44,19542.0
2020-04-06 12:00:00,78.47,78.81,78.23,78.75,28966.0,78.47,78.81,78.23,78.75,28966.0
2020-04-06 12:30:00,78.77,78.9,78.39,78.4,23267.0,78.77,78.9,78.39,78.4,23267.0
2020-04-06 13:00:00,78.48,79.08,78.43,78.86,16546.0,78.48,79.08,78.43,78.86,16546.0
2020-04-06 13:30:00,78.89,79.5,78.78,79.42,21520.0,78.89,79.5,78.78,79.42,21520.0
2020-04-06 14:00:00,79.34,79.34,78.66,78.74,19565.0,79.34,79.34,78.66,78.74,19565.0
2020-04-06 14:30:00,78.78,78.88,78.45,78.58,35287.0,78.78,78.88,78.45,78.58,35287.0
2020-04-06 15:00:00,78.54,79.45,78.48,79.36,46057.0,78.54,79.45,78.48,79.36,46057.0
2020-04-06 15:30:00,79.36,80.85,79.21,80.51,87679.0,79.36,80.85,79.21,80.51,87679.0
2020-04-07 09:30:00,82.37,82.37,80.66,81.42,41423.0,82.37,82.37,80.66,81.42,41423.0
2020-04-07 10:00:00,81.5,81.64,80.29,80.7,13738.0,81.5,81.64,80.29,80.7,13738.0
2020-04-07 10:30:00,80.8,81.17,79.85,80.45,11388.0,80.8,81.17,79.85,80.45,11388.0
2020-04-07 11:00:00,80.08,81.13,79.95,81.12,12114.0,80.08,81.13,79.95,81.12,12114.0
2020-04-07 11:30:00,81.0,81.66,80.8,80.92,22588.0,81.0,81.66,80.8,80.92,22588.0
2020-04-07 12:00:00,80.95,81.98,80.95,81.86,13655.0,80.95,81.98,80.95,81.86,13655.0
2020-04-07 12:30:00,81.95,81.99,81.59,81.69,14114.0,81.95,81.99,81.59,81.69,14114.0
2020-04-07 13:00:00,81.7,82.04,81.63,81.79,9417.0,81.7,82.04,81.63,81.79,9417.0
2020-04-07 13:30:00,81.72,81.84,81.34,81.42,11236.0,81.72,81.84,81.34,81.42,11236.0
2020-04-07 14:00:00,81.39,81.48,80.68,80.91,13141.0,81.39,81.48,80.68,80.91,13141.0
2020-04-07 14:30:00,80.89,81.19,80.32,80.38,13214.0,80.89,81.19,80.32,80.38,13214.0
2020-04-07 15:00:00,80.46,81.15,80.34,80.64,36009.0,80.46,81.15,80.34,80.64,36009.0
2020-04-07 15:30:00,80.43,80.87,79.69,80.08,56668.0,80.43,80.87,79.69,80.08,56668.0
2020-04-08 09:30:00,80.89,81.15,80.06,80.09,16185.0,80.89,81.15,80.06,80.09,16185.0
2020-04-08 10:00:00,80.11,81.74,79.98,81.68,15202.0,80.11,81.74,79.98,81.68,15202.0
2020-04-08 10:30:00,81.78,82.27,81.43,82.18,17396.0,81.78,82.27,81.43,82.18,17396.0
2020-04-08 11:00:00,82.23,82.9,81.89,82.9,12360.0,82.23,82.9,81.89,82.9,12360.0
2020-04-08 11:30:00,82.77,83.16,82.59,82.85,13772.0,82.77,83.16,82.59,82.85,13772.0
2020-04-08 12:00:00,82.66,82.81,82.29,82.42,14161.0,82.66,82.81,82.29,82.42,14161.0
2020-04-08 12:30:00,82.48,83.18,82.34,82.61,17173.0,82.48,83.18,82.34,82.61,17173.0
2020-04-08 13:00:00,82.52,83.0,82.45,82.8,11551.0,82.52,83.0,82.45,82.8,11551.0
2020-04-08 13:30:00,82.79,82.87,82.46,82.56,14349.0,82.79,82.87,82.46,82.56,14349.0
2020-04-08 14:00:00,82.55,82.82,82.54,82.75,36543.0,82.55,82.82,82.54,82.75,36543.0
2020-04-08 14:30:00,82.77,83.26,82.73,82.98,16132.0,82.77,83.26,82.73,82.98,16132.0
2020-04-08 15:00:00,82.89,83.67,82.76,83.09,46241.0,82.89,83.67,82.76,83.09,46241.0
2020-04-08 15:30:00,83.09,83.99,83.03,83.33,60705.0,83.09,83.99,83.03,83.33,60705.0
2020-04-09 09:30:00,84.32,84.71,83.0,83.86,78270.0,84.32,84.71,83.0,83.86,78270.0
2020-04-09 10:00:00,84.0,84.68,82.58,83.0,48806.0,84.0,84.68,82.58,83.0,48806.0
2020-04-09 10:30:00,83.01,83.55,82.05,83.44,56859.0,83.01,83.55,82.05,83.44,56859.0
2020-04-09 11:00:00,83.4,83.41,82.75,83.41,16302.0,83.4,83.41,82.75,83.41,16302.0
2020-04-09 11:30:00,83.36,83.95,83.31,83.95,17674.0,83.36,83.95,83.31,83.95,17674.0
2020-04-09 12:00:00,83.96,84.14,83.62,83.68,8983.0,83.96,84.14,83.62,83.68,8983.0
2020-04-09 12:30:00,83.69,84.16,83.68,83.76,17899.0,83.69,84.16,83.68,83.76,17899.0
2020-04-09 13:00:00,83.76,83.76,83.13,83.38,44026.0,83.76,83.76,83.13,83.38,44026.0
2020-04-09 13:30:00,83.36,84.41,83.2,84.38,31179.0,83.36,84.41,83.2,84.38,31179.0
2020-04-09 14:00:00,84.23,84.46,83.78,84.26,27879.0,84.23,84.46,83.78,84.26,27879.0
2020-04-09 14:30:00,84.21,84.29,81.91,82.04,62947.0,84.21,84.29,81.91,82.04,62947.0
2020-04-09 15:00:00,82.04,82.63,81.78,82.42,79618.0,82.04,82.63,81.78,82.42,79618.0
2020-04-09 15:30:00,82.54,83.74,82.25,83.41,140931.0,82.54,83.74,82.25,83.41,140931.0
2020-04-13 09:30:00,82.04,84.38,81.97,83.17,18774.0,82.04,84.38,81.97,83.17,18774.0
2020-04-13 10:00:00,83.12,83.95,82.48,83.01,12893.0,83.12,83.95,82.48,83.01,12893.0
2020-04-13 10:30:00,82.94,83.04,82.46,82.77,31470.0,82.94,83.04,82.46,82.77,31470.0
2020-04-13 11:00:00,82.73,83.93,82.37,83.77,29097.0,82.73,83.93,82.37,83.77,29097.0
2020-04-13 11:30:00,83.76,83.76,83.12,83.48,20803.0,83.76,83.76,83.12,83.48,20803.0
2020-04-13 12:00:00,83.44,84.5,83.29,84.38,22049.0,83.44,84.5,83.29,84.38,22049.0
2020-04-13 12:30:00,84.33,84.33,83.68,83.83,7840.0,84.33,84.33,83.68,83.83,7840.0
2020-04-13 13:00:00,83.62,84.1,83.56,84.1,12678.0,83.62,84.1,83.56,84.1,12678.0
2020-04-13 13:30:00,84.16,85.35,84.16,85.04,23886.0,84.16,85.35,84.16,85.04,23886.0
2020-04-13 14:00:00,85.04,85.33,84.76,85.24,21207.0,85.04,85.33,84.76,85.24,21207.0
2020-04-13 14:30:00,85.24,85.4,84.17,84.29,27402.0,85.24,85.4,84.17,84.29,27402.0
2020-04-13 15:00:00,84.33,84.65,83.97,84.59,36622.0,84.33,84.65,83.97,84.59,36622.0
2020-04-13 15:30:00,84.61,85.27,84.56,84.73,107099.0,84.61,85.27,84.56,84.73,107099.0
2020-04-14 09:30:00,86.4,87.84,85.51,87.73,21227.0,86.4,87.84,85.51,87.73,21227.0
2020-04-14 10:00:00,87.86,87.9,87.18,87.39,23464.0,87.86,87.9,87.18,87.39,23464.0
2020-04-14 10:30:00,87.38,87.54,86.72,86.86,17784.0,87.38,87.54,86.72,86.86,17784.0
2020-04-14 11:00:00,86.86,87.21,86.18,86.46,17734.0,86.86,87.21,86.18,86.46,17734.0
2020-04-14 11:30:00,86.4,86.72,85.77,85.92,16195.0,86.4,86.72,85.77,85.92,16195.0
2020-04-14 12:00:00,85.94,86.97,85.9,86.94,34274.0,85.94,86.97,85.9,86.94,34274.0
2020-04-14 12:30:00,87.04,87.24,86.41,86.46,21771.0,87.04,87.24,86.41,86.46,21771.0
2020-04-14 13:00:00,86.46,86.46,86.04,86.15,15328.0,86.46,86.46,86.04,86.15,15328.0
2020-04-14 13:30:00,86.2,86.64,85.87,86.4,56316.0,86.2,86.64,85.87,86.4,56316.0
2020-04-14 14:00:00,86.43,86.76,86.35,86.72,30840.0,86.43,86.76,86.35,86.72,30840.0
2020-04-14 14:30:00,86.82,86.96,86.66,86.9,17460.0,86.82,86.96,86.66,86.9,17460.0
2020-04-14 15:00:00,86.84,86.84,86.15,86.29,57961.0,86.84,86.84,86.15,86.29,57961.0
2020-04-14 15:30:00,86.29,86.85,86.2,86.5,118018.0,86.29,86.85,86.2,86.5,118018.0
2020-04-15 09:30:00,85.37,85.93,84.37,85.2,22704.0,85.37,85.93,84.37,85.2,22704.0
2020-04-15 10:00:00,85.13,85.46,84.65,84.65,22961.0,85.13,85.46,84.65,84.65,22961.0
2020-04-15 10:30:00,84.93,85.3,84.68,84.98,19469.0,84.93,85.3,84.68,84.98,19469.0
2020-04-15 11:00:00,85.02,85.15,84.6,84.98,14296.0,85.02,85.15,84.6,84.98,14296.0
2020-04-15 11:30:00,85.01,85.06,84.71,84.89,12662.0,85.01,85.06,84.71,84.89,12662.0
2020-04-15 12:00:00,84.85,85.23,84.79,85.2,19481.0,84.85,85.23,84.79,85.2,19481.0
2020-04-15 12:30:00,85.2,85.43,84.66,84.93,24781.0,85.2,85.43,84.66,84.93,24781.0
2020-04-15 13:00:00,84.81,85.11,84.8,84.87,18477.0,84.81,85.11,84.8,84.87,18477.0
2020-04-15 13:30:00,84.86,84.93,84.67,84.72,18428.0,84.86,84.93,84.67,84.72,18428.0
2020-04-15 14:00:00,84.74,84.96,84.64,84.83,25389.0,84.74,84.96,84.64,84.83,25389.0
2020-04-15 14:30:00,84.8,85.28,84.72,85.25,20673.0,84.8,85.28,84.72,85.25,20673.0
2020-04-15 15:00:00,85.11,85.32,84.68,84.79,43335.0,85.11,85.32,84.68,84.79,43335.0
2020-04-15 15:30:00,84.78,85.04,84.63,84.89,55679.0,84.78,85.04,84.63,84.89,55679.0
2020-04-16 09:30:00,86.5,86.92,85.43,85.63,32822.0,86.5,86.92,85.43,85.63,32822.0
2020-04-16 10:00:00,85.6,85.77,85.18,85.77,20725.0,85.6,85.77,85.18,85.77,20725.0
2020-04-16 10:30:00,85.67,86.72,85.57,86.59,15862.0,85.67,86.72,85.57,86.59,15862.0
2020-04-16 11:00:00,86.51,86.87,85.76,86.04,42295.0,86.51,86.87,85.76,86.04,42295.0
2020-04-16 11:30:00,85.97,86.67,85.18,86.67,18556.0,85.97,86.67,85.18,86.67,18556.0
2020-04-16 12:00:00,86.56,86.58,85.76,86.03,38436.0,86.56,86.58,85.76,86.03,38436.0
2020-04-16 12:30:00,85.91,86.25,85.43,85.83,36721.0,85.91,86.25,85.43,85.83,36721.0
2020-04-16 13:00:00,85.83,86.43,85.83,86.27,18470.0,85.83,86.43,85.83,86.27,18470.0
2020-04-16 13:30:00,86.29,86.51,86.17,86.38,14808.0,86.29,86.51,86.17,86.38,14808.0
2020-04-16 14:00:00,86.32,87.11,86.16,86.93,42741.0,86.32,87.11,86.16,86.93,42741.0
2020-04-16 14:30:00,86.88,87.58,86.66,87.58,51700.0,86.88,87.58,86.66,87.58,51700.0
2020-04-16 15:00:00,87.52,87.67,87.29,87.55,30236.0,87.52,87.67,87.29,87.55,30236.0
2020-04-16 15:30:00,87.63,87.71,86.95,87.32,80443.0,87.63,87.71,86.95,87.32,80443.0
2020-04-17 09:30:00,86.34,87.89,85.08,87.76,54610.0,86.34,87.89,85.08,87.76,54610.0
2020-04-17 10:00:00,87.69,88.26,86.73,86.95,17703.0,87.69,88.26,86.73,86.95,17703.0
2020-04-17 10:30:00,86.82,87.09,86.79,87.05,16656.0,86.82,87.09,86.79,87.05,16656.0
2020-04-17 11:00:00,86.9,87.07,86.7,86.94,18980.0,86.9,87.07,86.7,86.94,18980.0
2020-04-17 11:30:00,86.99,87.78,86.85,87.78,28107.0,86.99,87.78,86.85,87.78,28107.0
2020-04-17 12:00:00,87.64,87.65,87.13,87.23,20198.0,87.64,87.65,87.13,87.23,20198.0
2020-04-17 12:30:00,87.07,87.73,87.07,87.58,15446.0,87.07,87.73,87.07,87.58,15446.0
2020-04-17 13:00:00,87.53,88.16,87.34,87.91,13166.0,87.53,88.16,87.34,87.91,13166.0
2020-04-17 13:30:00,87.92,88.07,87.79,87.95,19048.0,87.92,88.07,87.79,87.95,19048.0
2020-04-17 14:00:00,87.89,88.15,87.87,88.07,17831.0,87.89,88.15,87.87,88.07,17831.0
2020-04-17 14:30:00,88.03,88.12,87.66,88.06,22429.0,88.03,88.12,87.66,88.06,22429.0
2020-04-17 15:00:00,88.06,88.09,87.9,88.04,22127.0,88.06,88.09,87.9,88.04,22127.0
2020-04-17 15:30:00,88.08,88.87,87.99,88.64,54206.0,88.08,88.87,87.99,88.64,54206.0
2020-04-20 09:30:00,88.42,88.77,87.25,88.33,18895.0,88.42,88.77,87.25,88.33,18895.0
2020-04-20 10:00:00,88.32,88.86,87.9,88.68,18727.0,88.32,88.86,87.9,88.68,18727.0
2020-04-20 10:30:00,88.8,89.5,88.57,89.24,13517.0,88.8,89.5,88.57,89.24,13517.0
2020-04-20 11:00:00,89.25,89.79,89.14,89.77,11565.0,89.25,89.79,89.14,89.77,11565.0
2020-04-20 11:30:00,89.86,90.43,89.74,90.15,10909.0,89.86,90.43,89.74,90.15,10909.0
2020-04-20 12:00:00,90.2,90.33,90.06,90.09,10245.0,90.2,90.33,90.06,90.09,10245.0
2020-04-20 12:30:00,90.1,90.22,89.76,89.76,12290.0,90.1,90.22,89.76,89.76,12290.0
2020-04-20 13:00:00,89.74,90.04,89.55,89.95,21818.0,89.74,90.04,89.55,89.95,21818.0
2020-04-20 13:30:00,89.91,90.23,89.9,90.17,9009.0,89.91,90.23,89.9,90.17,9009.0
2020-04-20 14:00:00,90.18,90.18,89.56,89.79,24119.0,90.18,90.18,89.56,89.79,24119.0
2020-04-20 14:30:00,89.85,90.07,89.53,89.65,21689.0,89.85,90.07,89.53,89.65,21689.0
2020-04-20 15:00:00,89.65,90.31,89.62,90.31,22965.0,89.65,90.31,89.62,90.31,22965.0
2020-04-20 15:30:00,90.2,90.38,89.65,89.7,56094.0,90.2,90.38,89.65,89.7,56094.0
2020-04-21 09:30:00,88.15,88.75,87.07,88.72,25925.0,88.15,88.75,87.07,88.72,25925.0
2020-04-21 10:00:00,88.69,88.7,87.7,88.01,32904.0,88.69,88.7,87.7,88.01,32904.0
2020-04-21 10:30:00,88.09,88.28,85.62,85.87,72773.0,88.09,88.28,85.62,85.87,72773.0
2020-04-21 11:00:00,85.65,85.92,84.73,84.95,31120.0,85.65,85.92,84.73,84.95,31120.0
2020-04-21 11:30:00,85.0,85.21,83.66,84.97,43485.0,85.0,85.21,83.66,84.97,43485.0
2020-04-21 12:00:00,84.93,85.09,84.68,84.79,30215.0,84.93,85.09,84.68,84.79,30215.0
2020-04-21 12:30:00,84.71,84.93,84.36,84.73,10053.0,84.71,84.93,84.36,84.73,10053.0
2020-04-21 13:00:00,84.8,85.75,84.8,85.75,19919.0,84.8,85.75,84.8,85.75,19919.0
2020-04-21 13:30:00,85.8,86.15,85.62,85.95,13167.0,85.8,86.15,85.62,85.95,13167.0
2020-04-21 14:00:00,85.87,86.36,85.79,86.16,6723.0,85.87,86.36,85.79,86.16,6723.0
2020-04-21 14:30:00,86.14,86.14,85.33,85.58,16279.0,86.14,86.14,85.33,85.58,16279.0
2020-04-21 15:00:00,85.77,86.16,85.35,85.96,63909.0,85.77,86.16,85.35,85.96,63909.0
2020-04-21 15:30:00,85.81,86.35,85.17,85.42,80409.0,85.81,86.35,85.17,85.42,80409.0
2020-04-22 09:30:00,86.7,86.7,85.58,86.18,11764.0,86.7,86.7,85.58,86.18,11764.0
2020-04-22 10:00:00,86.11,86.17,85.52,86.17,6403.0,86.11,86.17,85.52,86.17,6403.0
2020-04-22 10:30:00,86.41,86.87,86.28,86.35,12790.0,86.41,86.87,86.28,86.35,12790.0
2020-04-22 11:00:00,86.46,87.11,86.46,86.99,9230.0,86.46,87.11,86.46,86.99,9230.0
2020-04-22 11:30:00,87.11,87.55,87.0,87.5,14738.0,87.11,87.55,87.0,87.5,14738.0
2020-04-22 12:00:00,87.5,87.83,87.18,87.75,15627.0,87.5,87.83,87.18,87.75,15627.0
2020-04-22 12:30:00,87.79,88.22,87.78,88.01,22150.0,87.79,88.22,87.78,88.01,22150.0
2020-04-22 13:00:00,88.03,88.26,87.97,88.17,10814.0,88.03,88.26,87.97,88.17,10814.0
2020-04-22 13:30:00,88.19,88.33,88.02,88.25,14237.0,88.19,88.33,88.02,88.25,14237.0
2020-04-22 14:00:00,88.25,88.87,88.08,88.62,18229.0,88.25,88.87,88.08,88.62,18229.0
2020-04-22 14:30:00,88.58,88.72,88.34,88.44,12123.0,88.58,88.72,88.34,88.44,12123.0
2020-04-22 15:00:00,88.39,88.87,88.36,88.54,16326.0,88.39,88.87,88.36,88.54,16326.0
2020-04-22 15:30:00,88.53,89.0,88.25,88.34,47807.0,88.53,89.0,88.25,88.34,47807.0
2020-04-23 09:30:00,87.9,88.86,87.68,88.53,16616.0,87.9,88.86,87.68,88.53,16616.0
2020-04-23 10:00:00,88.67,88.84,87.96,87.97,20902.0,88.67,88.84,87.96,87.97,20902.0
2020-04-23 10:30:00,88.02,89.51,87.97,89.19,15583.0,88.02,89.51,87.97,89.19,15583.0
2020-04-23 11:00:00,89.28,89.28,88.52,88.9,46487.0,89.28,89.28,88.52,88.9,46487.0
2020-04-23 11:30:00,88.87,88.87,87.92,88.18,28061.0,88.87,88.87,87.92,88.18,28061.0
2020-04-23 12:00:00,88.15,88.62,88.11,88.62,13007.0,88.15,88.62,88.11,88.62,13007.0
2020-04-23 12:30:00,88.64,88.87,87.43,87.91,14010.0,88.64,88.87,87.43,87.91,14010.0
2020-04-23 13:00:00,87.85,88.22,87.25,87.49,8475.0,87.85,88.22,87.25,87.49,8475.0
2020-04-23 13:30:00,87.52,87.66,86.8,86.97,10418.0,87.52,87.66,86.8,86.97,10418.0
2020-04-23 14:00:00,86.85,86.98,86.39,86.98,21676.0,86.85,86.98,86.39,86.98,21676.0
2020-04-23 14:30:00,86.99,87.49,86.81,87.35,15941.0,86.99,87.49,86.81,87.35,15941.0
2020-04-23 15:00:00,87.37,87.44,86.73,86.88,13890.0,87.37,87.44,86.73,86.88,13890.0
2020-04-23 15:30:00,86.91,87.34,86.63,86.86,44783.0,86.91,87.34,86.63,86.86,44783.0
2020-04-24 09:30:00,87.53,88.08,86.54,86.86,8135.0,87.53,88.08,86.54,86.86,8135.0
2020-04-24 10:00:00,86.58,87.29,86.53,86.68,4890.0,86.58,87.29,86.53,86.68,4890.0
2020-04-24 10:30:00,86.9,86.95,86.63,86.64,4670.0,86.9,86.95,86.63,86.64,4670.0
2020-04-24 11:00:00,86.6,86.73,86.27,86.48,6620.0,86.6,86.73,86.27,86.48,6620.0
2020-04-24 11:30:00,86.52,86.96,86.35,86.73,4704.0,86.52,86.96,86.35,86.73,4704.0
2020-04-24 12:00:00,86.73,87.15,86.55,87.1,6463.0,86.73,87.15,86.55,87.1,6463.0
2020-04-24 12:30:00,87.17,87.26,87.07,87.21,3312.0,87.17,87.26,87.07,87.21,3312.0
2020-04-24 13:00:00,87.14,87.32,87.12,87.27,2568.0,87.14,87.32,87.12,87.27,2568.0
2020-04-24 13:30:00,87.28,87.36,86.96,87.14,13437.0,87.28,87.36,86.96,87.14,13437.0
2020-04-24 14:00:00,87.09,87.27,86.84,86.88,5519.0,87.09,87.27,86.84,86.88,5519.0
2020-04-24 14:30:00,86.91,87.15,86.81,87.14,8408.0,86.91,87.15,86.81,87.14,8408.0
2020-04-24 15:00:00,87.11,87.11,86.77,87.05,11051.0,87.11,87.11,86.77,87.05,11051.0
2020-04-24 15:30:00,87.04,87.45,86.78,87.12,38004.0,87.04,87.45,86.78,87.12,38004.0
2020-04-27 09:30:00,88.28,89.91,88.04,89.81,16150.0,88.28,89.91,88.04,89.81,16150.0
2020-04-27 10:00:00,89.66,90.29,89.61,89.97,20827.0,89.66,90.29,89.61,89.97,20827.0
2020-04-27 10:30:00,90.07,90.46,89.82,90.0,13000.0,90.07,90.46,89.82,90.0,13000.0
2020-04-27 11:00:00,89.92,90.2,89.87,90.02,18249.0,89.92,90.2,89.87,90.02,18249.0
2020-04-27 11:30:00,89.96,90.76,89.95,90.39,13686.0,89.96,90.76,89.95,90.39,13686.0
2020-04-27 12:00:00,90.33,90.33,89.98,90.25,34571.0,90.33,90.33,89.98,90.25,34571.0
2020-04-27 12:30:00,90.28,90.71,90.27,90.36,9737.0,90.28,90.71,90.27,90.36,9737.0
2020-04-27 13:00:00,90.37,90.44,90.05,90.24,11213.0,90.37,90.44,90.05,90.24,11213.0
2020-04-27 13:30:00,90.26,90.62,90.14,90.48,13710.0,90.26,90.62,90.14,90.48,13710.0
2020-04-27 14:00:00,90.47,90.5,90.33,90.41,19798.0,90.47,90.5,90.33,90.41,19798.0
2020-04-27 14:30:00,90.38,90.73,90.32,90.39,37233.0,90.38,90.73,90.32,90.39,37233.0
2020-04-27 15:00:00,90.33,90.54,90.15,90.45,22603.0,90.33,90.54,90.15,90.45,22603.0
2020-04-27 15:30:00,90.46,90.55,89.91,90.13,68580.0,90.46,90.55,89.91,90.13,68580.0
2020-04-28 09:30:00,90.83,91.12,90.4,90.53,17977.0,90.83,91.12,90.4,90.53,17977.0
2020-04-28 10:00:00,89.96,90.36,88.84,89.22,23979.0,89.96,90.36,88.84,89.22,23979.0
2020-04-28 10:30:00,89.22,89.67,88.27,88.29,21918.0,89.22,89.67,88.27,88.29,21918.0
2020-04-28 11:00:00,88.2,88.87,87.74,88.21,18454.0,88.2,88.87,87.74,88.21,18454.0
2020-04-28 11:30:00,88.29,88.32,87.75,88.01,26086.0,88.29,88.32,87.75,88.01,26086.0
2020-04-28 12:00:00,87.98,88.23,87.23,87.5,21081.0,87.98,88.23,87.23,87.5,21081.0
2020-04-28 12:30:00,87.56,88.2,87.56,87.89,17968.0,87.56,88.2,87.56,87.89,17968.0
2020-04-28 13:00:00,88.0,88.28,87.75,88.23,15578.0,88.0,88.28,87.75,88.23,15578.0
2020-04-28 13:30:00,88.19,88.54,87.99,88.54,14237.0,88.19,88.54,87.99,88.54,14237.0
2020-04-28 14:00:00,88.54,88.91,88.43,88.45,15981.0,88.54,88.91,88.43,88.45,15981.0
2020-04-28 14:30:00,88.52,88.64,88.24,88.62,16159.0,88.52,88.64,88.24,88.62,16159.0
2020-04-28 15:00:00,88.63,88.81,88.44,88.71,15381.0,88.63,88.81,88.44,88.71,15381.0
2020-04-28 15:30:00,88.73,88.77,87.8,87.95,55039.0,88.73,88.77,87.8,87.95,55039.0
2020-04-29 09:30:00,89.06,90.29,88.34,90.17,11429.0,89.06,90.29,88.34,90.17,11429.0
2020-04-29 10:00:00,90.1,90.24,89.57,90.16,44222.0,90.1,90.24,89.57,90.16,44222.0
2020-04-29 10:30:00,90.08,90.63,90.08,90.51,13142.0,90.08,90.63,90.08,90.51,13142.0
2020-04-29 11:00:00,90.48,91.2,90.4,91.13,11040.0,90.48,91.2,90.4,91.13,11040.0
2020-04-29 11:30:00,91.19,91.19,90.65,90.91,20830.0,91.19,91.19,90.65,90.91,20830.0
2020-04-29 12:00:00,90.95,91.98,90.83,91.98,9697.0,90.95,91.98,90.83,91.98,9697.0
2020-04-29 12:30:00,92.0,92.17,91.69,91.9,11374.0,92.0,92.17,91.69,91.9,11374.0
2020-04-29 13:00:00,91.9,92.02,91.74,91.76,12726.0,91.9,92.02,91.74,91.76,12726.0
2020-04-29 13:30:00,91.75,91.75,90.76,90.9,25556.0,91.75,91.75,90.76,90.9,25556.0
2020-04-29 14:00:00,90.93,91.23,90.65,90.71,25807.0,90.93,91.23,90.65,90.71,25807.0
2020-04-29 14:30:00,90.73,91.35,90.71,90.84,18245.0,90.73,91.35,90.71,90.84,18245.0
2020-04-29 15:00:00,90.78,91.47,90.57,91.4,63638.0,90.78,91.47,90.57,91.4,63638.0
2020-04-29 15:30:00,91.39,91.39,90.68,90.75,67300.0,91.39,91.39,90.68,90.75,67300.0
2020-04-30 09:30:00,91.0,91.37,90.24,90.55,48131.0,91.0,91.37,90.24,90.55,48131.0
2020-04-30 10:00:00,90.68,91.9,90.64,91.42,18996.0,90.68,91.9,90.64,91.42,18996.0
2020-04-30 10:30:00,91.63,91.67,90.42,90.63,26768.0,91.63,91.67,90.42,90.63,26768.0
2020-04-30 11:00:00,90.66,91.4,90.43,90.43,37255.0,90.66,91.4,90.43,90.43,37255.0
2020-04-30 11:30:00,90.43,90.75,90.28,90.62,17728.0,90.43,90.75,90.28,90.62,17728.0
2020-04-30 12:00:00,90.52,90.52,89.45,89.47,31946.0,90.52,90.52,89.45,89.47,31946.0
2020-04-30 12:30:00,89.56,89.86,89.03,89.4,54049.0,89.56,89.86,89.03,89.4,54049.0
2020-04-30 13:00:00,89.38,90.69,89.3,90.57,27040.0,89.38,90.69,89.3,90.57,27040.0
2020-04-30 13:30:00,90.65,90.93,90.31,90.52,25718.0,90.65,90.93,90.31,90.52,25718.0
2020-04-30 14:00:00,90.45,90.83,90.17,90.78,14865.0,90.45,90.83,90.17,90.78,14865.0
2020-04-30 14:30:00,90.76,91.0,90.35,90.43,20718.0,90.76,91.0,90.35,90.43,20718.0
2020-04-30 15:00:00,90.45,91.1,90.34,90.86,28638.0,90.45,91.1,90.34,90.86,28638.0
2020-04-30 15:30:00,90.93,91.04,90.49,91.01,106650.0,90.93,91.04,90.49,91.01,106650.0
2020-05-01 09:30:00,89.15,89.43,87.67,87.92,17424.0,89.15,89.43,87.67,87.92,17424.0
2020-05-01 10:00:00,88.36,88.38,87.08,88.22,21979.0,88.36,88.38,87.08,88.22,21979.0
2020-05-01 10:30:00,88.13,88.79,88.01,88.03,18117.0,88.13,88.79,88.01,88.03,18117.0
2020-05-01 11:00:00,88.04,88.34,87.34,87.41,36678.0,88.04,88.34,87.34,87.41,36678.0
2020-05-01 11:30:00,87.26,87.37,86.74,86.84,17692.0,87.26,87.37,86.74,86.84,17692.0
2020-05-01 12:00:00,86.73,86.73,86.18,86.29,24750.0,86.73,86.73,86.18,86.29,24750.0
2020-05-01 12:30:00,86.26,86.51,86.01,86.24,30729.0,86.26,86.51,86.01,86.24,30729.0
2020-05-01 13:00:00,86.25,86.3,85.59,85.79,33328.0,86.25,86.3,85.59,85.79,33328.0
2020-05-01 13:30:00,85.75,86.06,85.75,86.01,14830.0,85.75,86.06,85.75,86.01,14830.0
2020-05-01 14:00:00,86.05,86.28,85.97,86.16,13655.0,86.05,86.28,85.97,86.16,13655.0
2020-05-01 14:30:00,86.17,86.19,85.75,86.09,16994.0,86.17,86.19,85.75,86.09,16994.0
2020-05-01 15:00:00,86.01,86.58,85.83,86.05,30928.0,86.01,86.58,85.83,86.05,30928.0
2020-05-01 15:30:00,86.05,86.64,85.92,86.62,72892.0,86.05,86.64,85.92,86.62,72892.0
2020-05-04 09:30:00,86.03,87.69,86.03,87.65,4764.0,86.03,87.69,86.03,87.65,4764.0
2020-05-04 10:00:00,87.93,88.25,87.44,87.69,19329.0,87.93,88.25,87.44,87.69,19329.0
2020-05-04 10:30:00,88.02,88.29,87.7,88.02,9293.0,88.02,88.29,87.7,88.02,9293.0
2020-05-04 11:00:00,88.1,89.04,88.1,88.67,12362.0,88.1,89.04,88.1,88.67,12362.0
2020-05-04 11:30:00,88.65,89.0,88.48,88.78,7685.0,88.65,89.0,88.48,88.78,7685.0
2020-05-04 12:00:00,88.82,89.04,88.68,88.87,6583.0,88.82,89.04,88.68,88.87,6583.0
2020-05-04 12:30:00,88.82,88.87,88.1,88.11,26562.0,88.82,88.87,88.1,88.11,26562.0
2020-05-04 13:00:00,88.25,88.44,88.1,88.34,8247.0,88.25,88.44,88.1,88.34,8247.0
2020-05-04 13:30:00,88.38,88.54,88.29,88.33,13686.0,88.38,88.54,88.29,88.33,13686.0
2020-05-04 14:00:00,88.33,88.53,88.29,88.33,12062.0,88.33,88.53,88.29,88.33,12062.0
2020-05-04 14:30:00,88.33,88.53,88.08,88.5,8795.0,88.33,88.53,88.08,88.5,8795.0
2020-05-04 15:00:00,88.46,88.93,88.34,88.59,13055.0,88.46,88.93,88.34,88.59,13055.0
2020-05-04 15:30:00,88.53,88.93,88.41,88.77,35666.0,88.53,88.93,88.41,88.77,35666.0
2020-05-05 09:30:00,89.78,91.03,89.66,91.03,39147.0,89.78,91.03,89.66,91.03,39147.0
2020-05-05 10:00:00,91.14,91.71,90.96,91.12,25620.0,91.14,91.71,90.96,91.12,25620.0
2020-05-05 10:30:00,91.11,91.45,90.96,91.36,15969.0,91.11,91.45,90.96,91.36,15969.0
2020-05-05 11:00:00,91.31,92.05,91.28,91.58,19046.0,91.31,92.05,91.28,91.58,19046.0
2020-05-05 11:30:00,91.62,91.94,91.36,91.73,19649.0,91.62,91.94,91.36,91.73,19649.0
2020-05-05 12:00:00,91.75,91.87,91.58,91.64,5088.0,91.75,91.87,91.58,91.64,5088.0
2020-05-05 12:30:00,91.75,91.92,91.54,91.8,4372.0,91.75,91.92,91.54,91.8,4372.0
2020-05-05 13:00:00,91.85,91.85,91.59,91.7,8729.0,91.85,91.85,91.59,91.7,8729.0
2020-05-05 13:30:00,91.71,91.96,91.59,91.84,6966.0,91.71,91.96,91.59,91.84,6966.0
2020-05-05 14:00:00,91.84,91.88,91.7,91.77,13682.0,91.84,91.88,91.7,91.77,13682.0
2020-05-05 14:30:00,91.72,91.78,91.57,91.67,5350.0,91.72,91.78,91.57,91.67,5350.0
2020-05-05 15:00:00,91.72,92.04,91.39,91.46,19540.0,91.72,92.04,91.39,91.46,19540.0
2020-05-05 15:30:00,91.37,91.66,90.95,91.35,66558.0,91.37,91.66,90.95,91.35,66558.0
2020-05-06 09:30:00,92.79,93.64,92.38,92.58,31593.0,92.79,93.64,92.38,92.58,31593.0
2020-05-06 10:00:00,92.5,92.64,91.45,92.37,28921.0,92.5,92.64,91.45,92.37,28921.0
2020-05-06 10:30:00,92.41,93.37,92.35,92.91,15037.0,92.41,93.37,92.35,92.91,15037.0
2020-05-06 11:00:00,92.92,93.12,92.82,93.08,8643.0,92.92,93.12,92.82,93.08,8643.0
2020-05-06 11:30:00,93.04,93.22,92.6,92.96,9692.0,93.04,93.22,92.6,92.96,9692.0
2020-05-06 12:00:00,92.93,93.07,92.74,92.92,5086.0,92.93,93.07,92.74,92.92,5086.0
2020-05-06 12:30:00,92.93,93.14,92.84,92.94,15417.0,92.93,93.14,92.84,92.94,15417.0
2020-05-06 13:00:00,93.01,93.05,92.75,92.86,9794.0,93.01,93.05,92.75,92.86,9794.0
2020-05-06 13:30:00,92.86,93.37,92.86,93.3,12188.0,92.86,93.37,92.86,93.3,12188.0
2020-05-06 14:00:00,93.25,93.75,93.03,93.57,11993.0,93.25,93.75,93.03,93.57,11993.0
2020-05-06 14:30:00,93.58,93.88,93.49,93.62,16625.0,93.58,93.88,93.49,93.62,16625.0
2020-05-06 15:00:00,93.59,93.66,93.41,93.52,18668.0,93.59,93.66,93.41,93.52,18668.0
2020-05-06 15:30:00,93.47,93.47,92.65,93.1,48763.0,93.47,93.47,92.65,93.1,48763.0
2020-05-07 09:30:00,94.25,95.31,93.67,94.83,49472.0,94.25,95.31,93.67,94.83,49472.0
2020-05-07 10:00:00,94.84,95.53,94.5,95.37,38286.0,94.84,95.53,94.5,95.37,38286.0
2020-05-07 10:30:00,95.42,95.75,95.34,95.5,30605.0,95.42,95.75,95.34,95.5,30605.0
2020-05-07 11:00:00,95.53,96.13,95.31,96.13,12659.0,95.53,96.13,95.31,96.13,12659.0
2020-05-07 11:30:00,96.08,96.22,95.72,95.8,12567.0,96.08,96.22,95.72,95.8,12567.0
2020-05-07 12:00:00,95.75,95.75,95.49,95.66,4840.0,95.75,95.75,95.49,95.66,4840.0
2020-05-07 12:30:00,95.72,95.95,95.53,95.87,7782.0,95.72,95.95,95.53,95.87,7782.0
2020-05-07 13:00:00,96.02,96.09,95.87,95.94,8770.0,96.02,96.09,95.87,95.94,8770.0
2020-05-07 13:30:00,95.96,96.06,95.64,95.77,8475.0,95.96,96.06,95.64,95.77,8475.0
2020-05-07 14:00:00,95.77,96.18,95.73,96.0,17775.0,95.77,96.18,95.73,96.0,17775.0
2020-05-07 14:30:00,96.01,96.12,95.8,95.9,24882.0,96.01,96.12,95.8,95.9,24882.0
2020-05-07 15:00:00,95.86,96.05,95.62,95.96,33932.0,95.86,96.05,95.62,95.96,33932.0
2020-05-07 15:30:00,95.98,96.02,95.57,95.7,45921.0,95.98,96.02,95.57,95.7,45921.0
2020-05-08 09:30:00,97.0,97.41,96.39,97.0,13507.0,97.0,97.41,96.39,97.0,13507.0
2020-05-08 10:00:00,96.91,97.55,96.71,97.32,37985.0,96.91,97.55,96.71,97.32,37985.0
2020-05-08 10:30:00,97.37,97.46,96.22,96.42,15665.0,97.37,97.46,96.22,96.42,15665.0
2020-05-08 11:00:00,96.45,97.08,96.38,97.08,14524.0,96.45,97.08,96.38,97.08,14524.0
2020-05-08 11:30:00,97.11,97.65,97.05,97.59,23515.0,97.11,97.65,97.05,97.59,23515.0
2020-05-08 12:00:00,97.58,97.64,97.18,97.48,14107.0,97.58,97.64,97.18,97.48,14107.0
2020-05-08 12:30:00,97.51,97.59,97.12,97.24,11677.0,97.51,97.59,97.12,97.24,11677.0
2020-05-08 13:00:00,97.18,97.59,97.14,97.22,10483.0,97.18,97.59,97.14,97.22,10483.0
2020-05-08 13:30:00,97.27,97.42,97.12,97.15,8700.0,97.27,97.42,97.12,97.15,8700.0
2020-05-08 14:00:00,97.2,97.21,97.02,97.14,6892.0,97.2,97.21,97.02,97.14,6892.0
2020-05-08 14:30:00,97.14,97.27,97.02,97.17,11242.0,97.14,97.27,97.02,97.17,11242.0
2020-05-08 15:00:00,97.16,97.29,96.98,97.06,23174.0,97.16,97.29,96.98,97.06,23174.0
2020-05-08 15:30:00,97.08,97.38,97.08,97.26,44643.0,97.08,97.38,97.08,97.26,44643.0
2020-05-11 09:30:00,96.67,97.55,96.2,96.21,14315.0,96.67,97.55,96.2,96.21,14315.0
2020-05-11 10:00:00,96.17,96.26,95.86,95.87,28922.0,96.17,96.26,95.86,95.87,28922.0
2020-05-11 10:30:00,95.86,96.23,95.68,95.95,29780.0,95.86,96.23,95.68,95.95,29780.0
2020-05-11 11:00:00,95.99,96.6,95.59,96.43,37480.0,95.99,96.6,95.59,96.43,37480.0
2020-05-11 11:30:00,96.41,96.57,96.24,96.53,25081.0,96.41,96.57,96.24,96.53,25081.0
2020-05-11 12:00:00,96.56,97.08,96.42,96.94,12893.0,96.56,97.08,96.42,96.94,12893.0
2020-05-11 12:30:00,96.79,97.43,96.79,97.43,11714.0,96.79,97.43,96.79,97.43,11714.0
2020-05-11 13:00:00,97.4,97.79,97.32,97.79,5458.0,97.4,97.79,97.32,97.79,5458.0
2020-05-11 13:30:00,97.76,97.95,97.66,97.82,18252.0,97.76,97.95,97.66,97.82,18252.0
2020-05-11 14:00:00,97.86,98.23,97.81,97.9,17238.0,97.86,98.23,97.81,97.9,17238.0
2020-05-11 14:30:00,97.86,98.79,97.79,98.78,25912.0,97.86,98.79,97.79,98.78,25912.0
2020-05-11 15:00:00,98.79,98.93,98.53,98.63,29841.0,98.79,98.93,98.53,98.63,29841.0
2020-05-11 15:30:00,98.61,98.69,96.97,96.99,172202.0,98.61,98.69,96.97,96.99,172202.0
2020-05-12 09:30:00,97.07,97.12,94.49,94.76,22968.0,97.07,97.12,94.49,94.76,22968.0
2020-05-12 10:00:00,94.75,95.33,94.48,95.3,33777.0,94.75,95.33,94.48,95.3,33777.0
2020-05-12 10:30:00,95.33,96.0,95.04,95.9,57490.0,95.33,96.0,95.04,95.9,57490.0
2020-05-12 11:00:00,95.89,96.52,95.86,96.02,23331.0,95.89,96.52,95.86,96.02,23331.0
2020-05-12 11:30:00,96.04,96.18,95.32,95.55,22868.0,96.04,96.18,95.32,95.55,22868.0
2020-05-12 12:00:00,95.55,96.0,95.5,95.98,12785.0,95.55,96.0,95.5,95.98,12785.0
2020-05-12 12:30:00,96.02,96.3,95.87,96.08,11242.0,96.02,96.3,95.87,96.08,11242.0
2020-05-12 13:00:00,96.11,96.17,95.18,95.25,11560.0,96.11,96.17,95.18,95.25,11560.0
2020-05-12 13:30:00,95.24,95.76,95.24,95.71,10351.0,95.24,95.76,95.24,95.71,10351.0
2020-05-12 14:00:00,95.74,95.74,95.12,95.4,10430.0,95.74,95.74,95.12,95.4,10430.0
2020-05-12 14:30:00,95.33,95.62,95.24,95.28,11436.0,95.33,95.62,95.24,95.28,11436.0
2020-05-12 15:00:00,95.33,95.43,94.64,94.64,18707.0,95.33,95.43,94.64,94.64,18707.0
2020-05-12 15:30:00,94.66,94.71,93.42,93.6,63145.0,94.66,94.71,93.42,93.6,63145.0
2020-05-13 09:30:00,93.2,93.6,91.7,93.05,14498.0,93.2,93.6,91.7,93.05,14498.0
2020-05-13 10:00:00,93.22,93.43,92.9,93.32,12501.0,93.22,93.43,92.9,93.32,12501.0
2020-05-13 10:30:00,93.29,93.6,92.68,92.69,9023.0,93.29,93.6,92.68,92.69,9023.0
2020-05-13 11:00:00,92.65,93.46,92.58,92.73,13665.0,92.65,93.46,92.58,92.73,13665.0
2020-05-13 11:30:00,92.83,92.96,91.43,91.62,23904.0,92.83,92.96,91.43,91.62,23904.0
2020-05-13 12:00:00,91.68,91.78,90.71,91.5,14000.0,91.68,91.78,90.71,91.5,14000.0
2020-05-13 12:30:00,91.56,91.94,91.24,91.66,13895.0,91.56,91.94,91.24,91.66,13895.0
2020-05-13 13:00:00,91.68,91.68,91.01,91.29,12806.0,91.68,91.68,91.01,91.29,12806.0
2020-05-13 13:30:00,91.35,91.72,91.14,91.14,10342.0,91.35,91.72,91.14,91.14,10342.0
2020-05-13 14:00:00,91.13,91.47,90.9,91.0,7148.0,91.13,91.47,90.9,91.0,7148.0
2020-05-13 14:30:00,91.0,91.04,90.29,90.32,17079.0,91.0,91.04,90.29,90.32,17079.0
2020-05-13 15:00:00,90.34,90.91,90.09,90.41,34791.0,90.34,90.91,90.09,90.41,34791.0
2020-05-13 15:30:00,90.42,91.03,90.23,91.03,69163.0,90.42,91.03,90.23,91.03,69163.0
2020-05-14 09:30:00,89.99,89.99,88.69,89.49,16579.0,89.99,89.99,88.69,89.49,16579.0
2020-05-14 10:00:00,89.52,90.25,89.32,90.06,26656.0,89.52,90.25,89.32,90.06,26656.0
2020-05-14 10:30:00,90.08,90.59,89.77,90.4,16029.0,90.08,90.59,89.77,90.4,16029.0
2020-05-14 11:00:00,90.41,91.15,90.35,90.87,25212.0,90.41,91.15,90.35,90.87,25212.0
2020-05-14 11:30:00,90.97,91.46,90.45,90.45,12865.0,90.97,91.46,90.45,90.45,12865.0
2020-05-14 12:00:00,90.59,91.36,90.52,91.31,16723.0,90.59,91.36,90.52,91.31,16723.0
2020-05-14 12:30:00,91.23,91.3,90.67,91.06,22852.0,91.23,91.3,90.67,91.06,22852.0
2020-05-14 13:00:00,91.12,91.64,91.1,91.6,13134.0,91.12,91.64,91.1,91.6,13134.0
2020-05-14 13:30:00,91.82,91.94,91.38,91.38,9995.0,91.82,91.94,91.38,91.38,9995.0
2020-05-14 14:00:00,91.32,91.56,91.21,91.4,12068.0,91.32,91.56,91.21,91.4,12068.0
2020-05-14 14:30:00,91.46,91.69,91.15,91.6,12800.0,91.46,91.69,91.15,91.6,12800.0
2020-05-14 15:00:00,91.59,91.95,91.58,91.86,12876.0,91.59,91.95,91.58,91.86,12876.0
2020-05-14 15:30:00,91.88,92.24,91.81,92.18,35959.0,91.88,92.24,91.81,92.18,35959.0
2020-05-15 09:30:00,91.71,93.23,91.5,93.23,9494.0,91.71,93.23,91.5,93.23,9494.0
2020-05-15 10:00:00,93.34,93.79,92.99,93.14,9141.0,93.34,93.79,92.99,93.14,9141.0
2020-05-15 10:30:00,93.18,93.26,91.98,92.22,5002.0,93.18,93.26,91.98,92.22,5002.0
2020-05-15 11:00:00,91.94,92.84,91.94,92.72,7030.0,91.94,92.84,91.94,92.72,7030.0
2020-05-15 11:30:00,92.75,93.12,92.43,92.87,10257.0,92.75,93.12,92.43,92.87,10257.0
2020-05-15 12:00:00,92.92,93.6,92.92,93.41,9561.0,92.92,93.6,92.92,93.41,9561.0
2020-05-15 12:30:00,93.42,93.53,93.11,93.36,8056.0,93.42,93.53,93.11,93.36,8056.0
2020-05-15 13:00:00,93.42,93.95,93.39,93.82,13089.0,93.42,93.95,93.39,93.82,13089.0
2020-05-15 13:30:00,93.8,93.81,92.74,93.03,17995.0,93.8,93.81,92.74,93.03,17995.0
2020-05-15 14:00:00,93.05,93.48,93.0,93.41,10483.0,93.05,93.48,93.0,93.41,10483.0
2020-05-15 14:30:00,93.41,93.44,92.92,92.93,7037.0,93.41,93.44,92.92,92.93,7037.0
2020-05-15 15:00:00,92.99,93.45,92.93,93.39,9246.0,92.99,93.45,92.93,93.39,9246.0
2020-05-15 15:30:00,93.39,93.53,93.15,93.42,33738.0,93.39,93.53,93.15,93.42,33738.0
2020-05-18 09:30:00,95.04,96.29,94.46,95.56,14063.0,95.04,96.29,94.46,95.56,14063.0
2020-05-18 10:00:00,95.5,96.06,95.43,95.71,16161.0,95.5,96.06,95.43,95.71,16161.0
2020-05-18 10:30:00,95.71,96.24,95.5,96.15,12066.0,95.71,96.24,95.5,96.15,12066.0
2020-05-18 11:00:00,96.07,96.41,95.77,95.98,17488.0,96.07,96.41,95.77,95.98,17488.0
2020-05-18 11:30:00,95.77,96.03,95.61,95.98,18169.0,95.77,96.03,95.61,95.98,18169.0
2020-05-18 12:00:00,95.93,96.37,95.88,96.29,10566.0,95.93,96.37,95.88,96.29,10566.0
2020-05-18 12:30:00,96.2,96.24,95.49,95.52,9595.0,96.2,96.24,95.49,95.52,9595.0
2020-05-18 13:00:00,95.52,95.9,95.51,95.81,6672.0,95.52,95.9,95.51,95.81,6672.0
2020-05-18 13:30:00,95.81,95.88,95.43,95.45,6547.0,95.81,95.88,95.43,95.45,6547.0
2020-05-18 14:00:00,95.46,95.53,95.04,95.1,14274.0,95.46,95.53,95.04,95.1,14274.0
2020-05-18 14:30:00,95.18,95.36,94.92,94.97,7346.0,95.18,95.36,94.92,94.97,7346.0
2020-05-18 15:00:00,95.0,95.12,94.85,94.99,24004.0,95.0,95.12,94.85,94.99,24004.0
2020-05-18 15:30:00,95.02,95.25,94.85,94.87,42471.0,95.02,95.25,94.85,94.87,42471.0
2020-05-19 09:30:00,95.54,96.68,95.46,95.82,13005.0,95.54,96.68,95.46,95.82,13005.0
2020-05-19 10:00:00,95.91,96.19,95.66,95.91,27063.0,95.91,96.19,95.66,95.91,27063.0
2020-05-19 10:30:00,95.91,96.15,95.58,95.71,27836.0,95.91,96.15,95.58,95.71,27836.0
2020-05-19 11:00:00,95.71,95.88,95.51,95.77,22524.0,95.71,95.88,95.51,95.77,22524.0
2020-05-19 11:30:00,95.77,96.01,95.54,96.0,32841.0,95.77,96.01,95.54,96.0,32841.0
2020-05-19 12:00:00,96.02,96.02,95.82,95.88,7569.0,96.02,96.02,95.82,95.88,7569.0
2020-05-19 12:30:00,95.9,96.59,95.88,96.59,17359.0,95.9,96.59,95.88,96.59,17359.0
2020-05-19 13:00:00,96.56,97.08,96.43,97.05,11900.0,96.56,97.08,96.43,97.05,11900.0
2020-05-19 13:30:00,97.01,97.23,96.89,97.23,10494.0,97.01,97.23,96.89,97.23,10494.0
2020-05-19 14:00:00,97.25,97.61,97.2,97.36,17801.0,97.25,97.61,97.2,97.36,17801.0
2020-05-19 14:30:00,97.34,97.49,96.65,96.65,25470.0,97.34,97.49,96.65,96.65,25470.0
2020-05-19 15:00:00,96.62,97.2,96.49,96.68,18884.0,96.62,97.2,96.49,96.68,18884.0
2020-05-19 15:30:00,96.67,96.71,96.11,96.21,91175.0,96.67,96.71,96.11,96.21,91175.0
2020-05-20 09:30:00,97.12,97.15,95.82,96.39,42501.0,97.12,97.15,95.82,96.39,42501.0
2020-05-20 10:00:00,96.46,97.22,96.37,97.22,23910.0,96.46,97.22,96.37,97.22,23910.0
2020-05-20 10:30:00,97.13,97.58,97.1,97.19,13467.0,97.13,97.58,97.1,97.19,13467.0
2020-05-20 11:00:00,97.23,97.24,96.83,97.17,33607.0,97.23,97.24,96.83,97.17,33607.0
2020-05-20 11:30:00,97.4,98.19,97.4,97.97,13971.0,97.4,98.19,97.4,97.97,13971.0
2020-05-20 12:00:00,98.02,98.02,97.65,97.77,24135.0,98.02,98.02,97.65,97.77,24135.0
2020-05-20 12:30:00,97.77,97.95,97.57,97.95,35927.0,97.77,97.95,97.57,97.95,35927.0
2020-05-20 13:00:00,98.01,98.13,97.79,97.92,29557.0,98.01,98.13,97.79,97.92,29557.0
2020-05-20 13:30:00,97.95,98.31,97.95,98.2,8125.0,97.95,98.31,97.95,98.2,8125.0
2020-05-20 14:00:00,98.2,98.45,98.09,98.17,10486.0,98.2,98.45,98.09,98.17,10486.0
2020-05-20 14:30:00,98.17,98.7,98.14,98.37,36464.0,98.17,98.7,98.14,98.37,36464.0
2020-05-20 15:00:00,98.39,98.7,98.23,98.48,41881.0,98.39,98.7,98.23,98.48,41881.0
2020-05-20 15:30:00,98.51,98.63,98.27,98.51,64730.0,98.51,98.63,98.27,98.51,64730.0
2020-05-21 09:30:00,98.99,99.52,98.28,98.74,12411.0,98.99,99.52,98.28,98.74,12411.0
2020-05-21 10:00:00,98.74,99.08,98.11,98.57,9304.0,98.74,99.08,98.11,98.57,9304.0
2020-05-21 10:30:00,98.56,98.63,97.98,98.44,21944.0,98.56,98.63,97.98,98.44,21944.0
2020-05-21 11:00:00,98.29,98.44,97.52,97.81,11266.0,98.29,98.44,97.52,97.81,11266.0
2020-05-21 11:30:00,97.82,98.13,97.82,98.02,12230.0,97.82,98.13,97.82,98.02,12230.0
2020-05-21 12:00:00,98.02,98.81,98.01,98.51,27026.0,98.02,98.81,98.01,98.51,27026.0
2020-05-21 12:30:00,98.42,98.86,98.42,98.79,15422.0,98.42,98.86,98.42,98.79,15422.0
2020-05-21 13:00:00,98.8,99.0,98.77,98.93,8769.0,98.8,99.0,98.77,98.93,8769.0
2020-05-21 13:30:00,98.93,99.35,98.87,99.24,33811.0,98.93,99.35,98.87,99.24,33811.0
2020-05-21 14:00:00,99.17,99.31,98.92,98.95,21454.0,99.17,99.31,98.92,98.95,21454.0
2020-05-21 14:30:00,98.95,99.03,98.46,98.66,23745.0,98.95,99.03,98.46,98.66,23745.0
2020-05-21 15:00:00,98.65,98.93,98.65,98.7,13483.0,98.65,98.93,98.65,98.7,13483.0
2020-05-21 15:30:00,98.7,99.05,98.65,98.87,83509.0,98.7,99.05,98.65,98.87,83509.0
2020-05-22 09:30:00,99.04,100.24,98.33,100.24,12006.0,99.04,100.24,98.33,100.24,12006.0
2020-05-22 10:00:00,100.13,100.33,98.92,99.33,21617.0,100.13,100.33,98.92,99.33,21617.0
2020-05-22 10:30:00,99.26,99.52,99.08,99.34,17270.0,99.26,99.52,99.08,99.34,17270.0
2020-05-22 11:00:00,99.33,99.91,99.3,99.59,12526.0,99.33,99.91,99.3,99.59,12526.0
2020-05-22 11:30:00,99.64,99.92,99.6,99.87,10526.0,99.64,99.92,99.6,99.87,10526.0
2020-05-22 12:00:00,99.93,99.95,99.62,99.68,26917.0,99.93,99.95,99.62,99.68,26917.0
2020-05-22 12:30:00,99.69,99.92,99.48,99.62,8448.0,99.69,99.92,99.48,99.62,8448.0
2020-05-22 13:00:00,99.7,99.87,99.65,99.87,7319.0,99.7,99.87,99.65,99.87,7319.0
2020-05-22 13:30:00,99.94,100.03,99.73,100.03,7579.0,99.94,100.03,99.73,100.03,7579.0
2020-05-22 14:00:00,100.02,100.49,99.99,100.33,9126.0,100.02,100.49,99.99,100.33,9126.0
2020-05-22 14:30:00,100.34,100.48,100.16,100.36,14344.0,100.34,100.48,100.16,100.36,14344.0
2020-05-22 15:00:00,100.35,100.45,100.09,100.27,28249.0,100.35,100.45,100.09,100.27,28249.0
2020-05-22 15:30:00,100.24,100.93,100.19,100.87,76104.0,100.24,100.93,100.19,100.87,76104.0
2020-05-26 09:30:00,102.34,102.34,100.43,101.1,30839.0,102.34,102.34,100.43,101.1,30839.0
2020-05-26 10:00:00,101.1,101.11,100.04,100.36,24069.0,101.1,101.11,100.04,100.36,24069.0
2020-05-26 10:30:00,100.26,100.35,99.8,99.95,25504.0,100.26,100.35,99.8,99.95,25504.0
2020-05-26 11:00:00,99.83,100.25,99.44,100.16,24479.0,99.83,100.25,99.44,100.16,24479.0
2020-05-26 11:30:00,100.14,100.14,99.39,99.96,25875.0,100.14,100.14,99.39,99.96,25875.0
2020-05-26 12:00:00,99.99,100.16,99.86,100.08,22815.0,99.99,100.16,99.86,100.08,22815.0
2020-05-26 12:30:00,99.98,100.67,99.68,100.0,59522.0,99.98,100.67,99.68,100.0,59522.0
2020-05-26 13:00:00,100.0,100.23,99.86,100.13,12408.0,100.0,100.23,99.86,100.13,12408.0
2020-05-26 13:30:00,100.08,100.37,99.92,100.13,13426.0,100.08,100.37,99.92,100.13,13426.0
2020-05-26 14:00:00,100.11,100.17,99.88,99.94,23003.0,100.11,100.17,99.88,99.94,23003.0
2020-05-26 14:30:00,99.99,100.01,99.56,99.8,21599.0,99.99,100.01,99.56,99.8,21599.0
2020-05-26 15:00:00,99.81,99.85,99.37,99.67,48875.0,99.81,99.85,99.37,99.67,48875.0
2020-05-26 15:30:00,99.71,99.79,99.44,99.54,77293.0,99.71,99.79,99.44,99.54,77293.0
2020-05-27 09:30:00,100.06,100.75,99.36,99.45,50235.0,100.06,100.75,99.36,99.45,50235.0
2020-05-27 10:00:00,99.45,100.15,99.43,99.87,35542.0,99.45,100.15,99.43,99.87,35542.0
2020-05-27 10:30:00,99.81,100.0,98.31,99.16,35884.0,99.81,100.0,98.31,99.16,35884.0
2020-05-27 11:00:00,99.01,99.33,98.36,98.97,65449.0,99.01,99.33,98.36,98.97,65449.0
2020-05-27 11:30:00,98.91,99.77,98.49,99.3,33212.0,98.91,99.77,98.49,99.3,33212.0
2020-05-27 12:00:00,99.32,100.18,99.15,99.16,30559.0,99.32,100.18,99.15,99.16,30559.0
2020-05-27 12:30:00,98.91,99.43,98.25,98.92,87638.0,98.91,99.43,98.25,98.92,87638.0
2020-05-27 13:00:00,98.92,98.95,98.5,98.58,65987.0,98.92,98.95,98.5,98.58,65987.0
2020-05-27 13:30:00,98.61,98.66,97.89,97.98,37772.0,98.61,98.66,97.89,97.98,37772.0
2020-05-27 14:00:00,97.98,98.68,97.93,98.56,32610.0,97.98,98.68,97.93,98.56,32610.0
2020-05-27 14:30:00,98.57,98.85,98.13,98.71,41546.0,98.57,98.85,98.13,98.71,41546.0
2020-05-27 15:00:00,98.68,98.9,98.22,98.79,59545.0,98.68,98.9,98.22,98.79,59545.0
2020-05-27 15:30:00,98.76,99.21,98.49,99.14,139976.0,98.76,99.21,98.49,99.14,139976.0
2020-05-28 09:30:00,99.45,99.92,98.5,99.22,29062.0,99.45,99.92,98.5,99.22,29062.0
2020-05-28 10:00:00,99.03,101.16,99.0,100.87,26638.0,99.03,101.16,99.0,100.87,26638.0
2020-05-28 10:30:00,101.04,101.5,100.9,101.42,7852.0,101.04,101.5,100.9,101.42,7852.0
2020-05-28 11:00:00,101.29,101.79,101.21,101.47,28395.0,101.29,101.79,101.21,101.47,28395.0
2020-05-28 11:30:00,101.48,102.13,101.19,102.09,21257.0,101.48,102.13,101.19,102.09,21257.0
2020-05-28 12:00:00,102.14,102.14,101.57,101.77,11796.0,102.14,102.14,101.57,101.77,11796.0
2020-05-28 12:30:00,101.71,102.08,101.64,102.01,20172.0,101.71,102.08,101.64,102.01,20172.0
2020-05-28 13:00:00,102.05,102.62,102.05,102.28,35631.0,102.05,102.62,102.05,102.28,35631.0
2020-05-28 13:30:00,102.27,102.31,101.82,101.98,15477.0,102.27,102.31,101.82,101.98,15477.0
2020-05-28 14:00:00,102.1,102.3,101.73,101.81,24276.0,102.1,102.3,101.73,101.81,24276.0
2020-05-28 14:30:00,101.85,101.89,101.6,101.77,22657.0,101.85,101.89,101.6,101.77,22657.0
2020-05-28 15:00:00,101.78,101.89,101.38,101.59,30528.0,101.78,101.89,101.38,101.59,30528.0
2020-05-28 15:30:00,101.55,101.61,100.84,100.9,63617.0,101.55,101.61,100.84,100.9,63617.0
2020-05-29 09:30:00,101.75,102.7,101.4,102.46,19201.0,101.75,102.7,101.4,102.46,19201.0
2020-05-29 10:00:00,102.57,102.57,100.88,101.62,31829.0,102.57,102.57,100.88,101.62,31829.0
2020-05-29 10:30:00,101.71,102.01,101.24,101.25,25269.0,101.71,102.01,101.24,101.25,25269.0
2020-05-29 11:00:00,101.12,101.47,100.99,101.28,23149.0,101.12,101.47,100.99,101.28,23149.0
2020-05-29 11:30:00,101.34,101.51,101.14,101.3,12214.0,101.34,101.51,101.14,101.3,12214.0
2020-05-29 12:00:00,101.36,101.71,101.21,101.7,25497.0,101.36,101.71,101.21,101.7,25497.0
2020-05-29 12:30:00,101.73,101.85,101.25,101.8,15372.0,101.73,101.85,101.25,101.8,15372.0
2020-05-29 13:00:00,101.62,102.04,101.56,101.89,5242.0,101.62,102.04,101.56,101.89,5242.0
2020-05-29 13:30:00,101.91,101.91,101.4,101.46,10514.0,101.91,101.91,101.4,101.46,10514.0
2020-05-29 14:00:00,101.48,101.95,101.39,101.5,58979.0,101.48,101.95,101.39,101.5,58979.0
2020-05-29 14:30:00,101.5,101.53,100.66,101.37,33396.0,101.5,101.53,100.66,101.37,33396.0
2020-05-29 15:00:00,101.4,101.82,101.21,101.53,49251.0,101.4,101.82,101.21,101.53,49251.0
2020-05-29 15:30:00,101.54,102.81,101.43,102.33,275869.0,101.54,102.81,101.43,102.33,275869.0
2020-06-01 09:30:00,102.71,105.5,102.4,104.56,98635.0,102.71,105.5,102.4,104.56,98635.0
2020-06-01 10:00:00,104.4,105.01,103.99,104.79,50404.0,104.4,105.01,103.99,104.79,50404.0
2020-06-01 10:30:00,104.76,105.36,104.76,104.97,44958.0,104.76,105.36,104.76,104.97,44958.0
2020-06-01 11:00:00,104.92,104.99,104.61,104.74,41823.0,104.92,104.99,104.61,104.74,41823.0
2020-06-01 11:30:00,104.73,105.69,104.72,105.69,25596.0,104.73,105.69,104.72,105.69,25596.0
2020-06-01 12:00:00,105.6,107.1,105.47,106.93,82981.0,105.6,107.1,105.47,106.93,82981.0
2020-06-01 12:30:00,106.81,107.23,106.74,107.09,35414.0,106.81,107.23,106.74,107.09,35414.0
2020-06-01 13:00:00,107.09,107.09,106.64,106.92,16575.0,107.09,107.09,106.64,106.92,16575.0
2020-06-01 13:30:00,106.95,107.56,106.9,107.5,17974.0,106.95,107.56,106.9,107.5,17974.0
2020-06-01 14:00:00,107.5,107.5,106.85,107.13,22501.0,107.5,107.5,106.85,107.13,22501.0
2020-06-01 14:30:00,107.15,107.5,107.13,107.4,31426.0,107.15,107.5,107.13,107.4,31426.0
2020-06-01 15:00:00,107.37,107.45,106.79,107.23,64189.0,107.37,107.45,106.79,107.23,64189.0
2020-06-01 15:30:00,107.2,107.32,106.39,106.4,116007.0,107.2,107.32,106.39,106.4,116007.0
2020-06-02 09:30:00,106.6,106.87,104.63,105.66,33052.0,106.6,106.87,104.63,105.66,33052.0
2020-06-02 10:00:00,105.58,106.02,105.39,105.81,30679.0,105.58,106.02,105.39,105.81,30679.0
2020-06-02 10:30:00,105.76,105.76,103.94,103.97,29958.0,105.76,105.76,103.94,103.97,29958.0
2020-06-02 11:00:00,103.93,104.17,103.54,103.99,41958.0,103.93,104.17,103.54,103.99,41958.0
2020-06-02 11:30:00,103.98,104.38,103.81,104.09,16557.0,103.98,104.38,103.81,104.09,16557.0
2020-06-02 12:00:00,104.06,104.44,103.82,103.96,37832.0,104.06,104.44,103.82,103.96,37832.0
2020-06-02 12:30:00,104.0,104.69,103.96,104.4,17184.0,104.0,104.69,103.96,104.4,17184.0
2020-06-02 13:00:00,104.38,104.95,104.1,104.94,32741.0,104.38,104.95,104.1,104.94,32741.0
2020-06-02 13:30:00,104.93,105.58,104.87,105.26,26555.0,104.93,105.58,104.87,105.26,26555.0
2020-06-02 14:00:00,105.2,105.77,105.01,105.7,36948.0,105.2,105.77,105.01,105.7,36948.0
2020-06-02 14:30:00,105.68,106.13,105.54,106.0,63044.0,105.68,106.13,105.54,106.0,63044.0
2020-06-02 15:00:00,105.92,106.38,105.76,106.38,59732.0,105.92,106.38,105.76,106.38,59732.0
2020-06-02 15:30:00,106.42,106.86,106.3,106.79,134490.0,106.42,106.86,106.3,106.79,134490.0
2020-06-03 09:30:00,107.86,110.68,107.44,110.33,89378.0,107.86,110.68,107.44,110.33,89378.0
2020-06-03 10:00:00,110.29,110.75,108.5,108.66,35645.0,110.29,110.75,108.5,108.66,35645.0
2020-06-03 10:30:00,108.7,109.74,108.68,109.39,71530.0,108.7,109.74,108.68,109.39,71530.0
2020-06-03 11:00:00,109.21,109.21,108.34,108.35,35416.0,109.21,109.21,108.34,108.35,35416.0
2020-06-03 11:30:00,108.34,108.79,108.33,108.71,28295.0,108.34,108.79,108.33,108.71,28295.0
2020-06-03 12:00:00,108.7,108.89,108.23,108.7,43171.0,108.7,108.89,108.23,108.7,43171.0
2020-06-03 12:30:00,108.78,108.86,108.54,108.72,35530.0,108.78,108.86,108.54,108.72,35530.0
2020-06-03 13:00:00,108.76,109.54,108.5,109.51,41492.0,108.76,109.54,108.5,109.51,41492.0
2020-06-03 13:30:00,109.53,109.53,108.85,109.08,16035.0,109.53,109.53,108.85,109.08,16035.0
2020-06-03 14:00:00,109.07,109.8,109.07,109.35,99893.0,109.07,109.8,109.07,109.35,99893.0
2020-06-03 14:30:00,109.28,109.58,109.08,109.37,20596.0,109.28,109.58,109.08,109.37,20596.0
2020-06-03 15:00:00,109.32,110.21,109.17,110.02,61597.0,109.32,110.21,109.17,110.02,61597.0
2020-06-03 15:30:00,110.02,110.69,109.85,110.17,197061.0,110.02,110.69,109.85,110.17,197061.0
2020-06-04 09:30:00,113.99,114.57,107.14,107.85,253341.0,113.99,114.57,107.14,107.85,253341.0
2020-06-04 10:00:00,107.52,108.35,105.4,108.29,192475.0,107.52,108.35,105.4,108.29,192475.0
2020-06-04 10:30:00,108.26,108.47,107.36,107.53,80100.0,108.26,108.47,107.36,107.53,80100.0
2020-06-04 11:00:00,107.57,107.57,105.71,106.05,60189.0,107.57,107.57,105.71,106.05,60189.0
2020-06-04 11:30:00,106.05,106.95,104.93,105.96,69912.0,106.05,106.95,104.93,105.96,69912.0
2020-06-04 12:00:00,105.89,106.1,104.98,105.84,45971.0,105.89,106.1,104.98,105.84,45971.0
2020-06-04 12:30:00,105.82,105.92,104.76,105.05,54827.0,105.82,105.92,104.76,105.05,54827.0
2020-06-04 13:00:00,105.07,105.67,104.73,105.09,49459.0,105.07,105.67,104.73,105.09,49459.0
2020-06-04 13:30:00,105.18,106.26,105.1,106.2,38329.0,105.18,106.26,105.1,106.2,38329.0
2020-06-04 14:00:00,106.24,106.24,105.58,105.79,33902.0,106.24,106.24,105.58,105.79,33902.0
2020-06-04 14:30:00,105.89,106.21,105.18,105.38,53998.0,105.89,106.21,105.18,105.38,53998.0
2020-06-04 15:00:00,105.46,106.39,105.21,105.79,96638.0,105.46,106.39,105.21,105.79,96638.0
2020-06-04 15:30:00,105.87,106.23,105.12,105.53,142182.0,105.87,106.23,105.12,105.53,142182.0
2020-06-05 09:30:00,105.58,108.34,104.81,108.04,67886.0,105.58,108.34,104.81,108.04,67886.0
2020-06-05 10:00:00,107.94,108.3,107.1,107.2,40292.0,107.94,108.3,107.1,107.2,40292.0
2020-06-05 10:30:00,107.2,107.54,106.78,107.15,23305.0,107.2,107.54,106.78,107.15,23305.0
2020-06-05 11:00:00,107.14,107.74,106.78,107.74,19824.0,107.14,107.74,106.78,107.74,19824.0
2020-06-05 11:30:00,107.65,107.93,107.4,107.74,22253.0,107.65,107.93,107.4,107.74,22253.0
2020-06-05 12:00:00,107.8,107.9,107.26,107.78,27209.0,107.8,107.9,107.26,107.78,27209.0
2020-06-05 12:30:00,107.8,108.21,107.28,107.69,12850.0,107.8,108.21,107.28,107.69,12850.0
2020-06-05 13:00:00,107.64,108.03,107.39,107.99,14931.0,107.64,108.03,107.39,107.99,14931.0
2020-06-05 13:30:00,108.04,108.24,107.8,107.84,18197.0,108.04,108.24,107.8,107.84,18197.0
2020-06-05 14:00:00,107.9,108.51,107.73,108.32,34528.0,107.9,108.51,107.73,108.32,34528.0
2020-06-05 14:30:00,108.38,108.4,107.43,107.48,27607.0,108.38,108.4,107.43,107.48,27607.0
2020-06-05 15:00:00,107.51,107.57,106.92,107.34,59933.0,107.51,107.57,106.92,107.34,59933.0
2020-06-05 15:30:00,107.31,107.58,106.47,106.95,111901.0,107.31,107.58,106.47,106.95,111901.0
2020-06-08 09:30:00,106.12,106.52,104.75,105.06,52492.0,106.12,106.52,104.75,105.06,52492.0
2020-06-08 10:00:00,104.9,106.59,104.78,106.48,41228.0,104.9,106.59,104.78,106.48,41228.0
2020-06-08 10:30:00,106.65,107.41,106.51,106.78,50187.0,106.65,107.41,106.51,106.78,50187.0
2020-06-08 11:00:00,106.78,107.06,106.42,106.84,25356.0,106.78,107.06,106.42,106.84,25356.0
2020-06-08 11:30:00,106.86,107.4,106.58,107.4,27031.0,106.86,107.4,106.58,107.4,27031.0
2020-06-08 12:00:00,107.4,107.62,107.13,107.13,33571.0,107.4,107.62,107.13,107.13,33571.0
2020-06-08 12:30:00,107.04,107.67,106.91,107.64,27448.0,107.04,107.67,106.91,107.64,27448.0
2020-06-08 13:00:00,107.76,108.13,107.69,107.9,35549.0,107.76,108.13,107.69,107.9,35549.0
2020-06-08 13:30:00,107.91,108.5,107.91,108.5,24320.0,107.91,108.5,107.91,108.5,24320.0
2020-06-08 14:00:00,108.48,108.68,108.41,108.58,24614.0,108.48,108.68,108.41,108.58,24614.0
2020-06-08 14:30:00,108.58,108.61,108.26,108.33,22483.0,108.58,108.61,108.26,108.33,22483.0
2020-06-08 15:00:00,108.32,108.72,107.59,108.64,62438.0,108.32,108.72,107.59,108.64,62438.0
2020-06-08 15:30:00,108.64,109.18,108.64,109.03,86462.0,108.64,109.18,108.64,109.03,86462.0
2020-06-09 09:30:00,108.56,108.85,107.16,107.44,18562.0,108.56,108.85,107.16,107.44,18562.0
2020-06-09 10:00:00,106.87,107.74,106.81,107.53,19191.0,106.87,107.74,106.81,107.53,19191.0
2020-06-09 10:30:00,107.61,108.56,107.38,108.56,14199.0,107.61,108.56,107.38,108.56,14199.0
2020-06-09 11:00:00,108.66,108.66,107.73,108.0,7065.0,108.66,108.66,107.73,108.0,7065.0
2020-06-09 11:30:00,108.04,108.11,107.38,107.72,6845.0,108.04,108.11,107.38,107.72,6845.0
2020-06-09 12:00:00,107.72,108.03,107.68,107.79,7824.0,107.72,108.03,107.68,107.79,7824.0
2020-06-09 12:30:00,107.8,108.14,107.74,107.93,8636.0,107.8,108.14,107.74,107.93,8636.0
2020-06-09 13:00:00,107.9,108.45,107.85,108.39,8910.0,107.9,108.45,107.85,108.39,8910.0
2020-06-09 13:30:00,108.42,108.96,108.41,108.82,15581.0,108.42,108.96,108.41,108.82,15581.0
2020-06-09 14:00:00,108.82,108.85,108.14,108.54,9845.0,108.82,108.85,108.14,108.54,9845.0
2020-06-09 14:30:00,108.53,108.59,108.16,108.25,11486.0,108.53,108.59,108.16,108.25,11486.0
2020-06-09 15:00:00,108.22,108.58,107.96,108.4,19715.0,108.22,108.58,107.96,108.4,19715.0
2020-06-09 15:30:00,108.42,108.53,107.44,107.44,99338.0,108.42,108.53,107.44,107.44,99338.0
2020-06-10 09:30:00,107.44,108.68,107.28,108.09,17069.0,107.44,108.68,107.28,108.09,17069.0
2020-06-10 10:00:00,108.39,108.39,107.26,107.51,20790.0,108.39,108.39,107.26,107.51,20790.0
2020-06-10 10:30:00,107.52,107.83,106.35,106.84,41227.0,107.52,107.83,106.35,106.84,41227.0
2020-06-10 11:00:00,106.98,108.67,106.98,108.55,14119.0,106.98,108.67,106.98,108.55,14119.0
2020-06-10 11:30:00,108.56,108.72,108.2,108.59,17802.0,108.56,108.72,108.2,108.59,17802.0
2020-06-10 12:00:00,108.64,108.89,108.16,108.49,30088.0,108.64,108.89,108.16,108.49,30088.0
2020-06-10 12:30:00,108.55,108.55,107.99,108.23,10925.0,108.55,108.55,107.99,108.23,10925.0
2020-06-10 13:00:00,108.26,108.29,107.8,107.94,8740.0,108.26,108.29,107.8,107.94,8740.0
2020-06-10 13:30:00,107.87,108.06,107.66,107.98,13617.0,107.87,108.06,107.66,107.98,13617.0
2020-06-10 14:00:00,108.45,108.63,108.07,108.52,11569.0,108.45,108.63,108.07,108.52,11569.0
2020-06-10 14:30:00,108.44,108.49,107.58,107.74,10763.0,108.44,108.49,107.58,107.74,10763.0
2020-06-10 15:00:00,107.72,108.18,107.61,108.06,16264.0,107.72,108.18,107.61,108.06,16264.0
2020-06-10 15:30:00,108.08,108.09,107.41,107.42,32281.0,108.08,108.09,107.41,107.42,32281.0
2020-06-11 09:30:00,105.11,105.7,104.43,105.69,32004.0,105.11,105.7,104.43,105.69,32004.0
2020-06-11 10:00:00,105.89,106.0,105.2,105.62,13592.0,105.89,106.0,105.2,105.62,13592.0
2020-06-11 10:30:00,105.57,106.22,105.41,105.41,10822.0,105.57,106.22,105.41,105.41,10822.0
2020-06-11 11:00:00,105.35,106.09,105.11,105.75,19175.0,105.35,106.09,105.11,105.75,19175.0
2020-06-11 11:30:00,105.75,105.83,104.81,104.81,34154.0,105.75,105.83,104.81,104.81,34154.0
2020-06-11 12:00:00,104.75,105.11,103.67,103.83,15554.0,104.75,105.11,103.67,103.83,15554.0
2020-06-11 12:30:00,103.92,104.32,103.35,103.45,7604.0,103.92,104.32,103.35,103.45,7604.0
2020-06-11 13:00:00,103.38,103.9,103.31,103.72,24067.0,103.38,103.9,103.31,103.72,24067.0
2020-06-11 13:30:00,103.75,104.06,103.42,103.43,11778.0,103.75,104.06,103.42,103.43,11778.0
2020-06-11 14:00:00,103.42,103.42,102.8,103.18,8346.0,103.42,103.42,102.8,103.18,8346.0
2020-06-11 14:30:00,103.23,103.25,102.05,102.34,8403.0,103.23,103.25,102.05,102.34,8403.0
2020-06-11 15:00:00,102.33,103.08,101.84,102.04,29504.0,102.33,103.08,101.84,102.04,29504.0
2020-06-11 15:30:00,101.96,102.7,101.78,101.79,88379.0,101.96,102.7,101.78,101.79,88379.0
2020-06-12 09:30:00,103.92,105.33,103.08,104.35,23147.0,103.92,105.33,103.08,104.35,23147.0
2020-06-12 10:00:00,104.51,104.61,103.76,104.05,15467.0,104.51,104.61,103.76,104.05,15467.0
2020-06-12 10:30:00,104.09,104.35,103.36,103.36,15038.0,104.09,104.35,103.36,103.36,15038.0
2020-06-12 11:00:00,103.37,103.76,102.35,103.08,34866.0,103.37,103.76,102.35,103.08,34866.0
2020-06-12 11:30:00,103.03,103.97,102.83,103.97,11141.0,103.03,103.97,102.83,103.97,11141.0
2020-06-12 12:00:00,104.07,104.07,103.18,103.18,11154.0,104.07,104.07,103.18,103.18,11154.0
2020-06-12 12:30:00,102.99,103.35,102.83,103.35,9394.0,102.99,103.35,102.83,103.35,9394.0
2020-06-12 13:00:00,103.35,103.46,102.2,102.2,11589.0,103.35,103.46,102.2,102.2,11589.0
2020-06-12 13:30:00,102.38,102.4,101.06,101.06,9490.0,102.38,102.4,101.06,101.06,9490.0
2020-06-12 14:00:00,101.19,102.32,101.19,102.25,11080.0,101.19,102.32,101.19,102.25,11080.0
2020-06-12 14:30:00,102.27,103.27,102.27,103.07,23784.0,102.27,103.27,102.27,103.07,23784.0
2020-06-12 15:00:00,103.23,103.45,102.4,102.63,12515.0,103.23,103.45,102.4,102.63,12515.0
2020-06-12 15:30:00,102.62,103.74,102.47,103.6,49604.0,102.62,103.74,102.47,103.6,49604.0
2020-06-15 09:30:00,102.0,102.39,100.43,102.38,11705.0,102.0,102.39,100.43,102.38,11705.0
2020-06-15 10:00:00,102.21,103.65,102.13,102.79,20726.0,102.21,103.65,102.13,102.79,20726.0
2020-06-15 10:30:00,102.7,103.49,102.7,103.08,10857.0,102.7,103.49,102.7,103.08,10857.0
2020-06-15 11:00:00,103.08,103.71,102.82,103.05,15205.0,103.08,103.71,102.82,103.05,15205.0
2020-06-15 11:30:00,103.03,103.14,102.6,102.8,13896.0,103.03,103.14,102.6,102.8,13896.0
2020-06-15 12:00:00,102.79,103.1,102.74,102.86,15154.0,102.79,103.1,102.74,102.86,15154.0
2020-06-15 12:30:00,102.86,103.64,102.84,103.59,30848.0,102.86,103.64,102.84,103.59,30848.0
2020-06-15 13:00:00,103.64,104.36,103.59,104.21,10830.0,103.64,104.36,103.59,104.21,10830.0
2020-06-15 13:30:00,104.13,104.33,103.9,103.94,6706.0,104.13,104.33,103.9,103.94,6706.0
2020-06-15 14:00:00,103.95,104.85,103.95,104.35,23971.0,103.95,104.85,103.95,104.35,23971.0
2020-06-15 14:30:00,104.46,104.54,104.19,104.23,17057.0,104.46,104.54,104.19,104.23,17057.0
2020-06-15 15:00:00,104.21,104.5,103.87,104.11,25570.0,104.21,104.5,103.87,104.11,25570.0
2020-06-15 15:30:00,104.2,104.43,104.0,104.34,63112.0,104.2,104.43,104.0,104.34,63112.0
2020-06-16 09:30:00,106.5,107.06,105.56,106.79,65229.0,106.5,107.06,105.56,106.79,65229.0
2020-06-16 10:00:00,106.74,107.1,106.4,107.0,110862.0,106.74,107.1,106.4,107.0,110862.0
2020-06-16 10:30:00,106.98,107.16,105.84,105.93,21845.0,106.98,107.16,105.84,105.93,21845.0
2020-06-16 11:00:00,105.37,106.97,104.88,106.56,28202.0,105.37,106.97,104.88,106.56,28202.0
2020-06-16 11:30:00,106.5,106.87,106.27,106.55,23245.0,106.5,106.87,106.27,106.55,23245.0
2020-06-16 12:00:00,106.6,106.7,105.79,106.09,23930.0,106.6,106.7,105.79,106.09,23930.0
2020-06-16 12:30:00,106.03,107.17,106.02,107.17,27871.0,106.03,107.17,106.02,107.17,27871.0
2020-06-16 13:00:00,107.15,107.34,107.0,107.11,17511.0,107.15,107.34,107.0,107.11,17511.0
2020-06-16 13:30:00,107.06,107.06,106.22,106.53,31367.0,107.06,107.06,106.22,106.53,31367.0
2020-06-16 14:00:00,106.59,106.94,106.29,106.59,23839.0,106.59,106.94,106.29,106.59,23839.0
2020-06-16 14:30:00,106.64,106.75,106.1,106.52,22144.0,106.64,106.75,106.1,106.52,22144.0
2020-06-16 15:00:00,106.56,106.65,106.23,106.65,48559.0,106.56,106.65,106.23,106.65,48559.0
2020-06-16 15:30:00,106.58,106.58,105.97,106.47,74053.0,106.58,106.58,105.97,106.47,74053.0
2020-06-17 09:30:00,106.71,107.4,106.33,107.28,51834.0,106.71,107.4,106.33,107.28,51834.0
2020-06-17 10:00:00,107.3,107.61,106.39,106.59,10272.0,107.3,107.61,106.39,106.59,10272.0
2020-06-17 10:30:00,106.52,107.26,106.46,107.08,11680.0,106.52,107.26,106.46,107.08,11680.0
2020-06-17 11:00:00,107.11,107.3,106.95,107.16,11449.0,107.11,107.3,106.95,107.16,11449.0
2020-06-17 11:30:00,107.08,107.5,107.01,107.5,11261.0,107.08,107.5,107.01,107.5,11261.0
2020-06-17 12:00:00,107.53,107.54,107.2,107.51,10361.0,107.53,107.54,107.2,107.51,10361.0
2020-06-17 12:30:00,107.53,107.72,107.41,107.45,12023.0,107.53,107.72,107.41,107.45,12023.0
2020-06-17 13:00:00,107.48,107.75,107.48,107.69,17680.0,107.48,107.75,107.48,107.69,17680.0
2020-06-17 13:30:00,107.71,107.71,107.43,107.44,19231.0,107.71,107.71,107.43,107.44,19231.0
2020-06-17 14:00:00,107.41,107.6,107.38,107.6,25625.0,107.41,107.6,107.38,107.6,25625.0
2020-06-17 14:30:00,107.58,107.92,107.38,107.39,8846.0,107.58,107.92,107.38,107.39,8846.0
2020-06-17 15:00:00,107.32,107.34,106.38,106.47,21745.0,107.32,107.34,106.38,106.47,21745.0
2020-06-17 15:30:00,106.39,107.0,106.25,106.85,46026.0,106.39,107.0,106.25,106.85,46026.0
2020-06-18 09:30:00,106.6,107.33,105.65,107.05,34887.0,106.6,107.33,105.65,107.05,34887.0
2020-06-18 10:00:00,106.95,107.65,106.6,106.94,31397.0,106.95,107.65,106.6,106.94,31397.0
2020-06-18 10:30:00,106.96,107.19,106.67,107.09,15562.0,106.96,107.19,106.67,107.09,15562.0
2020-06-18 11:00:00,107.11,107.31,106.85,106.89,20342.0,107.11,107.31,106.85,106.89,20342.0
2020-06-18 11:30:00,106.95,107.15,106.66,107.15,17972.0,106.95,107.15,106.66,107.15,17972.0
2020-06-18 12:00:00,107.16,107.16,106.8,107.04,12793.0,107.16,107.16,106.8,107.04,12793.0
2020-06-18 12:30:00,107.07,107.12,106.95,107.08,8958.0,107.07,107.12,106.95,107.08,8958.0
2020-06-18 13:00:00,107.08,107.08,106.86,106.96,12689.0,107.08,107.08,106.86,106.96,12689.0
2020-06-18 13:30:00,107.02,107.11,106.94,106.98,10458.0,107.02,107.11,106.94,106.98,10458.0
2020-06-18 14:00:00,107.0,107.1,106.94,107.08,12893.0,107.0,107.1,106.94,107.08,12893.0
2020-06-18 14:30:00,107.08,107.11,106.84,106.87,67359.0,107.08,107.11,106.84,106.87,67359.0
2020-06-18 15:00:00,106.88,107.1,106.71,107.1,43136.0,106.88,107.1,106.71,107.1,43136.0
2020-06-18 15:30:00,107.09,107.3,106.95,107.07,60070.0,107.09,107.3,106.95,107.07,60070.0
2020-06-19 09:30:00,108.3,108.71,107.91,108.27,15691.0,108.3,108.71,107.91,108.27,15691.0
2020-06-19 10:00:00,108.25,108.34,107.79,107.94,10603.0,108.25,108.34,107.79,107.94,10603.0
2020-06-19 10:30:00,107.9,108.04,107.52,107.53,10025.0,107.9,108.04,107.52,107.53,10025.0
2020-06-19 11:00:00,107.56,108.04,107.56,107.9,7878.0,107.56,108.04,107.56,107.9,7878.0
2020-06-19 11:30:00,107.88,108.02,107.46,107.46,7623.0,107.88,108.02,107.46,107.46,7623.0
2020-06-19 12:00:00,107.28,107.37,106.44,106.69,16707.0,107.28,107.37,106.44,106.69,16707.0
2020-06-19 12:30:00,106.76,107.23,106.66,107.23,10652.0,106.76,107.23,106.66,107.23,10652.0
2020-06-19 13:00:00,107.29,107.29,106.64,106.69,5211.0,107.29,107.29,106.64,106.69,5211.0
2020-06-19 13:30:00,106.53,106.76,106.23,106.39,25802.0,106.53,106.76,106.23,106.39,25802.0
2020-06-19 14:00:00,106.4,106.7,106.22,106.63,18301.0,106.4,106.7,106.22,106.63,18301.0
2020-06-19 14:30:00,106.6,107.24,106.59,107.2,19420.0,106.6,107.24,106.59,107.2,19420.0
2020-06-19 15:00:00,107.14,107.21,106.81,107.12,15568.0,107.14,107.21,106.81,107.12,15568.0
2020-06-19 15:30:00,107.1,107.12,106.65,106.94,88901.0,107.1,107.12,106.65,106.94,88901.0
2020-06-22 09:30:00,107.13,108.18,106.56,107.83,23712.0,107.13,108.18,106.56,107.83,23712.0
2020-06-22 10:00:00,107.8,108.11,107.63,107.93,14019.0,107.8,108.11,107.63,107.93,14019.0
2020-06-22 10:30:00,108.0,108.52,107.94,107.94,8872.0,108.0,108.52,107.94,107.94,8872.0
2020-06-22 11:00:00,108.0,108.4,107.63,108.4,19538.0,108.0,108.4,107.63,108.4,19538.0
2020-06-22 11:30:00,108.33,108.35,108.0,108.3,20295.0,108.33,108.35,108.0,108.3,20295.0
2020-06-22 12:00:00,108.31,108.75,108.23,108.66,19365.0,108.31,108.75,108.23,108.66,19365.0
2020-06-22 12:30:00,108.66,108.75,108.5,108.58,8053.0,108.66,108.75,108.5,108.58,8053.0
2020-06-22 13:00:00,108.49,108.55,108.42,108.48,18621.0,108.49,108.55,108.42,108.48,18621.0
2020-06-22 13:30:00,108.48,108.81,108.25,108.77,14479.0,108.48,108.81,108.25,108.77,14479.0
2020-06-22 14:00:00,108.7,108.78,108.44,108.74,14172.0,108.7,108.78,108.44,108.74,14172.0
2020-06-22 14:30:00,108.71,108.75,108.26,108.52,18188.0,108.71,108.75,108.26,108.52,18188.0
2020-06-22 15:00:00,108.5,108.61,107.82,107.94,11878.0,108.5,108.61,107.82,107.94,11878.0
2020-06-22 15:30:00,108.0,108.7,107.99,108.63,47070.0,108.0,108.7,107.99,108.63,47070.0
2020-06-23 09:30:00,109.0,110.37,108.65,109.16,24528.0,109.0,110.37,108.65,109.16,24528.0
2020-06-23 10:00:00,109.07,109.31,108.53,109.08,19089.0,109.07,109.31,108.53,109.08,19089.0
2020-06-23 10:30:00,109.21,109.32,108.99,109.16,20625.0,109.21,109.32,108.99,109.16,20625.0
2020-06-23 11:00:00,109.1,109.83,108.92,109.55,22871.0,109.1,109.83,108.92,109.55,22871.0
2020-06-23 11:30:00,109.52,109.75,109.42,109.75,10909.0,109.52,109.75,109.42,109.75,10909.0
2020-06-23 12:00:00,109.75,110.17,109.66,110.06,14975.0,109.75,110.17,109.66,110.06,14975.0
2020-06-23 12:30:00,110.09,110.14,109.82,109.91,38286.0,110.09,110.14,109.82,109.91,38286.0
2020-06-23 13:00:00,109.96,110.1,109.66,109.66,14034.0,109.96,110.1,109.66,109.66,14034.0
2020-06-23 13:30:00,109.65,109.94,109.6,109.87,14494.0,109.65,109.94,109.6,109.87,14494.0
2020-06-23 14:00:00,109.84,109.84,109.28,109.28,7139.0,109.84,109.84,109.28,109.28,7139.0
2020-06-23 14:30:00,109.34,109.39,108.99,109.02,5771.0,109.34,109.39,108.99,109.02,5771.0
2020-06-23 15:00:00,109.03,109.13,108.79,108.89,13292.0,109.03,109.13,108.79,108.89,13292.0
2020-06-23 15:30:00,108.91,109.09,108.25,108.67,54589.0,108.91,109.09,108.25,108.67,54589.0
2020-06-24 09:30:00,108.51,109.43,107.86,107.86,16078.0,108.51,109.43,107.86,107.86,16078.0
2020-06-24 10:00:00,107.95,108.48,107.61,107.93,19375.0,107.95,108.48,107.61,107.93,19375.0
2020-06-24 10:30:00,108.0,108.0,107.1,107.1,10209.0,108.0,108.0,107.1,107.1,10209.0
2020-06-24 11:00:00,107.26,107.46,106.59,106.94,13409.0,107.26,107.46,106.59,106.94,13409.0
2020-06-24 11:30:00,107.0,107.13,105.87,106.22,6475.0,107.0,107.13,105.87,106.22,6475.0
2020-06-24 12:00:00,106.18,106.62,106.11,106.62,6693.0,106.18,106.62,106.11,106.62,6693.0
2020-06-24 12:30:00,106.63,107.13,106.49,107.12,20513.0,106.63,107.13,106.49,107.12,20513.0
2020-06-24 13:00:00,107.1,107.22,106.4,106.4,5945.0,107.1,107.22,106.4,106.4,5945.0
2020-06-24 13:30:00,106.32,106.54,106.25,106.5,7840.0,106.32,106.54,106.25,106.5,7840.0
2020-06-24 14:00:00,106.55,106.97,106.19,106.95,16686.0,106.55,106.97,106.19,106.95,16686.0
2020-06-24 14:30:00,106.92,106.93,106.56,106.71,33243.0,106.92,106.93,106.56,106.71,33243.0
2020-06-24 15:00:00,106.75,107.13,106.69,106.89,29956.0,106.75,107.13,106.69,106.89,29956.0
2020-06-24 15:30:00,106.93,107.05,106.6,106.86,96652.0,106.93,107.05,106.6,106.86,96652.0
2020-06-25 09:30:00,106.81,107.07,105.29,106.07,22654.0,106.81,107.07,105.29,106.07,22654.0
2020-06-25 10:00:00,106.15,107.04,106.06,106.9,20174.0,106.15,107.04,106.06,106.9,20174.0
2020-06-25 10:30:00,106.71,106.86,106.31,106.63,19017.0,106.71,106.86,106.31,106.63,19017.0
2020-06-25 11:00:00,106.49,106.77,105.97,106.45,12776.0,106.49,106.77,105.97,106.45,12776.0
2020-06-25 11:30:00,106.27,107.07,105.98,107.07,6587.0,106.27,107.07,105.98,107.07,6587.0
2020-06-25 12:00:00,107.15,107.5,106.92,107.12,41053.0,107.15,107.5,106.92,107.12,41053.0
2020-06-25 12:30:00,107.12,107.79,107.11,107.61,16350.0,107.12,107.79,107.11,107.61,16350.0
2020-06-25 13:00:00,107.57,107.76,107.46,107.75,16358.0,107.57,107.76,107.46,107.75,16358.0
2020-06-25 13:30:00,107.7,107.93,107.5,107.62,35631.0,107.7,107.93,107.5,107.62,35631.0
2020-06-25 14:00:00,107.64,107.74,107.45,107.57,36753.0,107.64,107.74,107.45,107.57,36753.0
2020-06-25 14:30:00,107.46,107.81,107.25,107.7,19305.0,107.46,107.81,107.25,107.7,19305.0
2020-06-25 15:00:00,107.68,108.13,107.6,108.05,32323.0,107.68,108.13,107.6,108.05,32323.0
2020-06-25 15:30:00,108.07,108.39,107.92,108.22,107259.0,108.07,108.39,107.92,108.22,107259.0
2020-06-26 09:30:00,108.06,108.5,107.61,108.5,16809.0,108.06,108.5,107.61,108.5,16809.0
2020-06-26 10:00:00,108.41,108.42,107.55,108.05,28818.0,108.41,108.42,107.55,108.05,28818.0
2020-06-26 10:30:00,108.18,108.4,107.64,108.11,30183.0,108.18,108.4,107.64,108.11,30183.0
2020-06-26 11:00:00,108.21,108.74,108.16,108.74,12175.0,108.21,108.74,108.16,108.74,12175.0
2020-06-26 11:30:00,108.75,109.27,108.7,109.13,9209.0,108.75,109.27,108.7,109.13,9209.0
2020-06-26 12:00:00,108.94,109.02,108.41,108.75,7528.0,108.94,109.02,108.41,108.75,7528.0
2020-06-26 12:30:00,108.61,109.45,108.61,109.38,17817.0,108.61,109.45,108.61,109.38,17817.0
2020-06-26 13:00:00,109.34,109.85,109.22,109.56,99334.0,109.34,109.85,109.22,109.56,99334.0
2020-06-26 13:30:00,109.55,109.68,109.29,109.37,5874.0,109.55,109.68,109.29,109.37,5874.0
2020-06-26 14:00:00,109.35,109.55,109.26,109.37,9713.0,109.35,109.55,109.26,109.37,9713.0
2020-06-26 14:30:00,109.38,109.72,109.33,109.57,29230.0,109.38,109.72,109.33,109.57,29230.0
2020-06-26 15:00:00,109.57,109.93,109.35,109.93,59870.0,109.57,109.93,109.35,109.93,59870.0
2020-06-26 15:30:00,109.92,110.74,109.55,110.58,263675.0,109.92,110.74,109.55,110.58,263675.0
2020-06-29 09:30:00,110.55,110.55,107.98,108.5,43874.0,110.55,110.55,107.98,108.5,43874.0
2020-06-29 10:00:00,108.58,109.84,108.06,109.59,14428.0,108.58,109.84,108.06,109.59,14428.0
2020-06-29 10:30:00,109.56,109.82,109.06,109.29,12536.0,109.56,109.82,109.06,109.29,12536.0
2020-06-29 11:00:00,109.2,109.41,108.47,108.64,17037.0,109.2,109.41,108.47,108.64,17037.0
2020-06-29 11:30:00,108.73,109.3,108.56,109.3,42160.0,108.73,109.3,108.56,109.3,42160.0
2020-06-29 12:00:00,109.35,109.74,109.22,109.7,7914.0,109.35,109.74,109.22,109.7,7914.0
2020-06-29 12:30:00,109.72,110.07,109.44,110.0,21648.0,109.72,110.07,109.44,110.0,21648.0
2020-06-29 13:00:00,109.97,109.97,109.2,109.24,27858.0,109.97,109.97,109.2,109.24,27858.0
2020-06-29 13:30:00,109.27,109.65,109.19,109.55,23353.0,109.27,109.65,109.19,109.55,23353.0
2020-06-29 14:00:00,109.59,109.59,108.99,109.04,7255.0,109.59,109.59,108.99,109.04,7255.0
2020-06-29 14:30:00,109.05,109.29,108.65,108.82,10068.0,109.05,109.29,108.65,108.82,10068.0
2020-06-29 15:00:00,108.82,108.95,108.41,108.93,37755.0,108.82,108.95,108.41,108.93,37755.0
2020-06-29 15:30:00,109.02,109.34,108.89,109.15,100767.0,109.02,109.34,108.89,109.15,100767.0
2020-06-30 09:30:00,108.55,109.68,108.55,108.91,25454.0,108.55,109.68,108.55,108.91,25454.0
2020-06-30 10:00:00,108.92,109.4,108.83,109.13,24522.0,108.92,109.4,108.83,109.13,24522.0
2020-06-30 10:30:00,109.19,109.64,109.13,109.44,34748.0,109.19,109.64,109.13,109.44,34748.0
2020-06-30 11:00:00,109.45,110.05,109.28,109.86,28504.0,109.45,110.05,109.28,109.86,28504.0
2020-06-30 11:30:00,109.8,109.87,109.4,109.4,8474.0,109.8,109.87,109.4,109.4,8474.0
2020-06-30 12:00:00,109.48,109.93,109.41,109.85,31304.0,109.48,109.93,109.41,109.85,31304.0
2020-06-30 12:30:00,109.87,109.9,109.59,109.87,20042.0,109.87,109.9,109.59,109.87,20042.0
2020-06-30 13:00:00,109.84,110.16,109.59,110.12,26995.0,109.84,110.16,109.59,110.12,26995.0
2020-06-30 13:30:00,110.11,110.22,109.9,110.05,5660.0,110.11,110.22,109.9,110.05,5660.0
2020-06-30 14:00:00,110.0,110.24,109.87,110.24,9462.0,110.0,110.24,109.87,110.24,9462.0
2020-06-30 14:30:00,110.26,110.88,110.18,110.86,48315.0,110.26,110.88,110.18,110.86,48315.0
2020-06-30 15:00:00,110.89,110.89,110.43,110.61,49532.0,110.89,110.89,110.43,110.61,49532.0
2020-06-30 15:30:00,110.62,110.97,110.33,110.85,158822.0,110.62,110.97,110.33,110.85,158822.0
2020-07-01 09:30:00,110.53,111.5,110.53,111.31,10668.0,110.53,111.5,110.53,111.31,10668.0
2020-07-01 10:00:00,111.62,112.7,111.34,112.7,12509.0,111.62,112.7,111.34,112.7,12509.0
2020-07-01 10:30:00,112.71,112.97,111.82,111.84,10238.0,112.71,112.97,111.82,111.84,10238.0
2020-07-01 11:00:00,111.67,112.5,111.66,112.22,22223.0,111.67,112.5,111.66,112.22,22223.0
2020-07-01 11:30:00,112.29,112.59,111.62,112.56,15861.0,112.29,112.59,111.62,112.56,15861.0
2020-07-01 12:00:00,112.53,112.75,112.46,112.69,9299.0,112.53,112.75,112.46,112.69,9299.0
2020-07-01 12:30:00,112.61,112.81,112.33,112.4,6768.0,112.61,112.81,112.33,112.4,6768.0
2020-07-01 13:00:00,112.32,112.37,112.08,112.35,6442.0,112.32,112.37,112.08,112.35,6442.0
2020-07-01 13:30:00,112.32,112.82,112.32,112.62,14049.0,112.32,112.82,112.32,112.62,14049.0
2020-07-01 14:00:00,112.64,112.72,112.45,112.64,13906.0,112.64,112.72,112.45,112.64,13906.0
2020-07-01 14:30:00,112.68,112.79,112.42,112.75,7989.0,112.68,112.79,112.42,112.75,7989.0
2020-07-01 15:00:00,112.7,112.96,112.6,112.9,19180.0,112.7,112.96,112.6,112.9,19180.0
2020-07-01 15:30:00,112.88,113.04,112.41,112.6,85556.0,112.88,113.04,112.41,112.6,85556.0
2020-07-02 09:30:00,113.5,113.81,113.21,113.53,15253.0,113.5,113.81,113.21,113.53,15253.0
2020-07-02 10:00:00,113.28,113.41,112.68,113.01,3921.0,113.28,113.41,112.68,113.01,3921.0
2020-07-02 10:30:00,112.83,113.38,112.72,112.94,6843.0,112.83,113.38,112.72,112.94,6843.0
2020-07-02 11:00:00,112.93,112.97,112.34,112.4,5888.0,112.93,112.97,112.34,112.4,5888.0
2020-07-02 11:30:00,112.37,113.08,112.34,112.89,15402.0,112.37,113.08,112.34,112.89,15402.0
2020-07-02 12:00:00,112.96,113.11,112.64,112.94,8843.0,112.96,113.11,112.64,112.94,8843.0
2020-07-02 12:30:00,113.0,113.07,112.49,112.51,8364.0,113.0,113.07,112.49,112.51,8364.0
2020-07-02 13:00:00,112.57,113.05,112.38,112.91,16288.0,112.57,113.05,112.38,112.91,16288.0
2020-07-02 13:30:00,112.94,113.25,112.92,113.1,7813.0,112.94,113.25,112.92,113.1,7813.0
2020-07-02 14:00:00,112.96,113.2,112.88,113.08,10251.0,112.96,113.2,112.88,113.08,10251.0
2020-07-02 14:30:00,113.04,113.1,112.98,113.04,10044.0,113.04,113.1,112.98,113.04,10044.0
2020-07-02 15:00:00,113.1,113.1,112.91,112.95,15410.0,113.1,113.1,112.91,112.95,15410.0
2020-07-02 15:30:00,112.95,113.12,112.4,112.66,45113.0,112.95,113.12,112.4,112.66,45113.0
2020-07-06 09:30:00,113.73,113.83,112.92,113.22,10611.0,113.73,113.83,112.92,113.22,10611.0
2020-07-06 10:00:00,113.38,114.17,113.02,113.97,12102.0,113.38,114.17,113.02,113.97,12102.0
2020-07-06 10:30:00,114.07,114.22,113.85,114.13,4841.0,114.07,114.22,113.85,114.13,4841.0
2020-07-06 11:00:00,114.17,114.41,113.74,113.83,12367.0,114.17,114.41,113.74,113.83,12367.0
2020-07-06 11:30:00,113.84,113.99,113.51,113.51,12156.0,113.84,113.99,113.51,113.51,12156.0
2020-07-06 12:00:00,113.52,113.52,112.73,112.79,37571.0,113.52,113.52,112.73,112.79,37571.0
2020-07-06 12:30:00,112.78,113.08,112.59,112.61,16229.0,112.78,113.08,112.59,112.61,16229.0
2020-07-06 13:00:00,112.61,112.76,112.0,112.63,37308.0,112.61,112.76,112.0,112.63,37308.0
2020-07-06 13:30:00,112.76,112.81,112.12,112.12,10147.0,112.76,112.81,112.12,112.12,10147.0
2020-07-06 14:00:00,112.12,112.12,111.69,111.95,17386.0,112.12,112.12,111.69,111.95,17386.0
2020-07-06 14:30:00,111.95,112.16,111.9,111.97,14866.0,111.95,112.16,111.9,111.97,14866.0
2020-07-06 15:00:00,111.93,112.18,111.79,112.15,9431.0,111.93,112.18,111.79,112.15,9431.0
2020-07-06 15:30:00,112.16,112.41,112.11,112.41,45591.0,112.16,112.41,112.11,112.41,45591.0
2020-07-07 09:30:00,112.42,113.07,112.06,112.5,16958.0,112.42,113.07,112.06,112.5,16958.0
2020-07-07 10:00:00,112.5,113.3,112.33,112.51,32101.0,112.5,113.3,112.33,112.51,32101.0
2020-07-07 10:30:00,112.49,112.99,112.34,112.83,50564.0,112.49,112.99,112.34,112.83,50564.0
2020-07-07 11:00:00,112.9,113.69,112.85,113.18,22002.0,112.9,113.69,112.85,113.18,22002.0
2020-07-07 11:30:00,113.27,113.35,112.91,112.91,17558.0,113.27,113.35,112.91,112.91,17558.0
2020-07-07 12:00:00,113.03,113.03,112.56,112.56,20562.0,113.03,113.03,112.56,112.56,20562.0
2020-07-07 12:30:00,112.47,112.76,112.43,112.73,15619.0,112.47,112.76,112.43,112.73,15619.0
2020-07-07 13:00:00,112.67,112.81,112.37,112.6,14957.0,112.67,112.81,112.37,112.6,14957.0
2020-07-07 13:30:00,112.57,112.74,112.29,112.41,13519.0,112.57,112.74,112.29,112.41,13519.0
2020-07-07 14:00:00,112.41,112.47,112.14,112.19,26224.0,112.41,112.47,112.14,112.19,26224.0
2020-07-07 14:30:00,112.14,112.43,111.95,112.24,14420.0,112.14,112.43,111.95,112.24,14420.0
2020-07-07 15:00:00,112.28,112.54,112.12,112.41,66889.0,112.28,112.54,112.12,112.41,66889.0
2020-07-07 15:30:00,112.39,112.63,112.21,112.35,77522.0,112.39,112.63,112.21,112.35,77522.0
2020-07-08 09:30:00,113.73,114.59,113.32,113.9,8520.0,113.73,114.59,113.32,113.9,8520.0
2020-07-08 10:00:00,114.32,114.48,113.82,114.19,5124.0,114.32,114.48,113.82,114.19,5124.0
2020-07-08 10:30:00,114.11,114.64,113.98,114.59,7609.0,114.11,114.64,113.98,114.59,7609.0
2020-07-08 11:00:00,114.54,114.54,113.5,113.65,5752.0,114.54,114.54,113.5,113.65,5752.0
2020-07-08 11:30:00,113.81,114.38,113.55,114.36,13231.0,113.81,114.38,113.55,114.36,13231.0
2020-07-08 12:00:00,114.36,114.67,114.28,114.62,5635.0,114.36,114.67,114.28,114.62,5635.0
2020-07-08 12:30:00,114.64,114.87,114.47,114.79,6338.0,114.64,114.87,114.47,114.79,6338.0
2020-07-08 13:00:00,114.76,114.83,114.44,114.62,14264.0,114.76,114.83,114.44,114.62,14264.0
2020-07-08 13:30:00,114.74,114.88,114.71,114.75,9936.0,114.74,114.88,114.71,114.75,9936.0
2020-07-08 14:00:00,114.75,115.17,114.69,115.0,19033.0,114.75,115.17,114.69,115.0,19033.0
2020-07-08 14:30:00,115.04,115.16,114.93,115.16,12273.0,115.04,115.16,114.93,115.16,12273.0
2020-07-08 15:00:00,115.19,115.61,115.19,115.5,14340.0,115.19,115.61,115.19,115.5,14340.0
2020-07-08 15:30:00,115.55,115.66,115.19,115.66,38927.0,115.55,115.66,115.19,115.66,38927.0
2020-07-09 09:30:00,116.22,116.84,115.28,116.2,12310.0,116.22,116.84,115.28,116.2,12310.0
2020-07-09 10:00:00,116.35,116.9,116.35,116.68,16506.0,116.35,116.9,116.35,116.68,16506.0
2020-07-09 10:30:00,116.53,116.75,115.5,115.63,12777.0,116.53,116.75,115.5,115.63,12777.0
2020-07-09 11:00:00,115.44,115.83,114.95,115.5,14863.0,115.44,115.83,114.95,115.5,14863.0
2020-07-09 11:30:00,115.53,116.19,115.43,115.99,30731.0,115.53,116.19,115.43,115.99,30731.0
2020-07-09 12:00:00,116.1,116.64,116.08,116.41,7337.0,116.1,116.64,116.08,116.41,7337.0
2020-07-09 12:30:00,116.45,117.0,116.45,116.87,6075.0,116.45,117.0,116.45,116.87,6075.0
2020-07-09 13:00:00,116.85,117.35,116.85,116.94,10160.0,116.85,117.35,116.85,116.94,10160.0
2020-07-09 13:30:00,116.96,117.11,116.8,116.93,12069.0,116.96,117.11,116.8,116.93,12069.0
2020-07-09 14:00:00,116.92,117.21,116.81,117.12,13726.0,116.92,117.21,116.81,117.12,13726.0
2020-07-09 14:30:00,117.04,117.5,116.83,117.49,13823.0,117.04,117.5,116.83,117.49,13823.0
2020-07-09 15:00:00,117.38,117.56,117.13,117.29,31398.0,117.38,117.56,117.13,117.29,31398.0
2020-07-09 15:30:00,117.26,117.75,117.11,117.44,111648.0,117.26,117.75,117.11,117.44,111648.0
2020-07-10 09:30:00,117.15,117.6,116.24,116.79,7462.0,117.15,117.6,116.24,116.79,7462.0
2020-07-10 10:00:00,116.6,117.11,116.34,117.05,8312.0,116.6,117.11,116.34,117.05,8312.0
2020-07-10 10:30:00,116.98,117.06,116.61,116.77,36015.0,116.98,117.06,116.61,116.77,36015.0
2020-07-10 11:00:00,116.75,116.9,116.32,116.62,33167.0,116.75,116.9,116.32,116.62,33167.0
2020-07-10 11:30:00,116.56,116.84,116.42,116.48,72192.0,116.56,116.84,116.42,116.48,72192.0
2020-07-10 12:00:00,116.43,116.62,116.19,116.46,18853.0,116.43,116.62,116.19,116.46,18853.0
2020-07-10 12:30:00,116.46,116.61,116.45,116.57,8957.0,116.46,116.61,116.45,116.57,8957.0
2020-07-10 13:00:00,116.6,116.94,116.54,116.93,8943.0,116.6,116.94,116.54,116.93,8943.0
2020-07-10 13:30:00,116.9,117.04,116.79,117.04,11549.0,116.9,117.04,116.79,117.04,11549.0
2020-07-10 14:00:00,117.09,117.13,116.65,116.91,28903.0,117.09,117.13,116.65,116.91,28903.0
2020-07-10 14:30:00,116.92,117.16,116.9,117.16,17705.0,116.92,117.16,116.9,117.16,17705.0
2020-07-10 15:00:00,117.12,117.52,117.02,117.16,196550.0,117.12,117.52,117.02,117.16,196550.0
2020-07-10 15:30:00,117.13,117.25,116.97,117.2,47315.0,117.13,117.25,116.97,117.2,47315.0
2020-07-13 09:30:00,118.0,118.19,117.43,117.86,27505.0,118.0,118.19,117.43,117.86,27505.0
2020-07-13 10:00:00,117.81,117.92,117.33,117.56,10293.0,117.81,117.92,117.33,117.56,10293.0
2020-07-13 10:30:00,117.64,117.68,117.18,117.59,7594.0,117.64,117.68,117.18,117.59,7594.0
2020-07-13 11:00:00,117.79,118.22,117.66,118.08,8823.0,117.79,118.22,117.66,118.08,8823.0
2020-07-13 11:30:00,118.11,118.22,117.69,117.92,6403.0,118.11,118.22,117.69,117.92,6403.0
2020-07-13 12:00:00,117.91,118.02,117.41,117.56,11410.0,117.91,118.02,117.41,117.56,11410.0
2020-07-13 12:30:00,117.56,117.63,117.34,117.34,15500.0,117.56,117.63,117.34,117.34,15500.0
2020-07-13 13:00:00,117.32,117.57,117.24,117.49,22940.0,117.32,117.57,117.24,117.49,22940.0
2020-07-13 13:30:00,117.57,117.6,116.86,116.86,20698.0,117.57,117.6,116.86,116.86,20698.0
2020-07-13 14:00:00,116.92,117.01,115.76,115.84,35326.0,116.92,117.01,115.76,115.84,35326.0
2020-07-13 14:30:00,115.83,116.38,115.43,116.1,30294.0,115.83,116.38,115.43,116.1,30294.0
2020-07-13 15:00:00,115.85,115.85,113.99,114.08,26077.0,115.85,115.85,113.99,114.08,26077.0
2020-07-13 15:30:00,114.07,114.11,112.82,113.6,307079.0,114.07,114.11,112.82,113.6,307079.0
2020-07-14 09:30:00,112.02,113.35,111.3,111.81,35829.0,112.02,113.35,111.3,111.81,35829.0
2020-07-14 10:00:00,112.02,112.42,111.06,112.42,34514.0,112.02,112.42,111.06,112.42,34514.0
2020-07-14 10:30:00,112.34,113.07,112.22,112.22,10988.0,112.34,113.07,112.22,112.22,10988.0
2020-07-14 11:00:00,112.27,112.69,111.54,112.13,22949.0,112.27,112.69,111.54,112.13,22949.0
2020-07-14 11:30:00,112.28,112.58,111.96,112.07,15508.0,112.28,112.58,111.96,112.07,15508.0
2020-07-14 12:00:00,112.17,112.59,111.92,112.24,14450.0,112.17,112.59,111.92,112.24,14450.0
2020-07-14 12:30:00,112.29,112.61,111.95,112.04,14729.0,112.29,112.61,111.95,112.04,14729.0
2020-07-14 13:00:00,112.02,112.41,111.73,112.25,14872.0,112.02,112.41,111.73,112.25,14872.0
2020-07-14 13:30:00,112.22,112.8,112.22,112.52,46426.0,112.22,112.8,112.22,112.52,46426.0
2020-07-14 14:00:00,112.34,112.81,112.13,112.62,18783.0,112.34,112.81,112.13,112.62,18783.0
2020-07-14 14:30:00,112.63,112.72,112.0,112.27,12659.0,112.63,112.72,112.0,112.27,12659.0
2020-07-14 15:00:00,112.16,112.44,111.77,112.23,37448.0,112.16,112.44,111.77,112.23,37448.0
2020-07-14 15:30:00,112.19,113.56,112.09,113.42,94830.0,112.19,113.56,112.09,113.42,94830.0
2020-07-15 09:30:00,114.7,115.33,113.78,113.99,28388.0,114.7,115.33,113.78,113.99,28388.0
2020-07-15 10:00:00,114.23,114.4,113.97,114.14,6018.0,114.23,114.4,113.97,114.14,6018.0
2020-07-15 10:30:00,114.2,114.77,114.12,114.33,8740.0,114.2,114.77,114.12,114.33,8740.0
2020-07-15 11:00:00,114.2,114.42,113.93,114.35,10298.0,114.2,114.42,113.93,114.35,10298.0
2020-07-15 11:30:00,114.33,114.39,113.74,113.74,15914.0,114.33,114.39,113.74,113.74,15914.0
2020-07-15 12:00:00,113.67,114.0,113.45,113.86,13334.0,113.67,114.0,113.45,113.86,13334.0
2020-07-15 12:30:00,113.9,114.37,113.73,114.28,4586.0,113.9,114.37,113.73,114.28,4586.0
2020-07-15 13:00:00,114.36,114.47,114.0,114.23,4350.0,114.36,114.47,114.0,114.23,4350.0
2020-07-15 13:30:00,114.43,114.51,114.28,114.4,4000.0,114.43,114.51,114.28,114.4,4000.0
2020-07-15 14:00:00,114.39,115.0,114.36,114.58,7324.0,114.39,115.0,114.36,114.58,7324.0
2020-07-15 14:30:00,114.58,114.79,114.06,114.2,8656.0,114.58,114.79,114.06,114.2,8656.0
2020-07-15 15:00:00,114.21,114.48,113.89,114.48,10317.0,114.21,114.48,113.89,114.48,10317.0
2020-07-15 15:30:00,114.46,114.71,114.34,114.54,29011.0,114.46,114.71,114.34,114.54,29011.0
2020-07-16 09:30:00,113.73,114.41,113.3,114.08,41189.0,113.73,114.41,113.3,114.08,41189.0
2020-07-16 10:00:00,113.91,114.33,113.72,114.33,14106.0,113.91,114.33,113.72,114.33,14106.0
2020-07-16 10:30:00,114.3,114.41,113.62,113.71,8058.0,114.3,114.41,113.62,113.71,8058.0
2020-07-16 11:00:00,113.67,113.73,113.12,113.67,16839.0,113.67,113.73,113.12,113.67,16839.0
2020-07-16 11:30:00,113.76,114.17,113.61,114.09,10570.0,113.76,114.17,113.61,114.09,10570.0
2020-07-16 12:00:00,114.09,114.14,113.51,113.68,11823.0,114.09,114.14,113.51,113.68,11823.0
2020-07-16 12:30:00,113.69,113.75,113.31,113.69,15062.0,113.69,113.75,113.31,113.69,15062.0
2020-07-16 13:00:00,113.72,114.13,113.59,114.13,18202.0,113.72,114.13,113.59,114.13,18202.0
2020-07-16 13:30:00,114.19,114.59,114.04,114.39,7246.0,114.19,114.59,114.04,114.39,7246.0
2020-07-16 14:00:00,114.45,114.67,114.1,114.4,15259.0,114.45,114.67,114.1,114.4,15259.0
2020-07-16 14:30:00,114.5,114.51,113.97,114.11,15576.0,114.5,114.51,113.97,114.11,15576.0
2020-07-16 15:00:00,114.05,114.2,113.99,114.2,9515.0,114.05,114.2,113.99,114.2,9515.0
2020-07-16 15:30:00,114.19,114.5,113.99,114.17,81910.0,114.19,114.5,113.99,114.17,81910.0
2020-07-17 09:30:00,114.77,115.47,114.28,114.31,12180.0,114.77,115.47,114.28,114.31,12180.0
2020-07-17 10:00:00,115.05,115.2,114.59,114.94,6076.0,115.05,115.2,114.59,114.94,6076.0
2020-07-17 10:30:00,114.92,115.52,114.92,115.52,5139.0,114.92,115.52,114.92,115.52,5139.0
2020-07-17 11:00:00,115.5,115.67,115.35,115.61,4600.0,115.5,115.67,115.35,115.61,4600.0
2020-07-17 11:30:00,115.54,115.57,114.89,115.42,6308.0,115.54,115.57,114.89,115.42,6308.0
2020-07-17 12:00:00,115.35,116.14,115.32,116.09,13702.0,115.35,116.14,115.32,116.09,13702.0
2020-07-17 12:30:00,115.99,116.12,115.63,115.7,3650.0,115.99,116.12,115.63,115.7,3650.0
2020-07-17 13:00:00,115.68,115.74,115.36,115.68,4300.0,115.68,115.74,115.36,115.68,4300.0
2020-07-17 13:30:00,115.58,115.63,115.5,115.6,4001.0,115.58,115.63,115.5,115.6,4001.0
2020-07-17 14:00:00,115.61,116.27,115.61,116.13,6518.0,115.61,116.27,115.61,116.13,6518.0
2020-07-17 14:30:00,116.08,116.24,115.94,115.94,4710.0,116.08,116.24,115.94,115.94,4710.0
2020-07-17 15:00:00,115.97,116.16,115.81,116.0,11021.0,115.97,116.16,115.81,116.0,11021.0
2020-07-17 15:30:00,116.02,116.21,115.88,115.88,45962.0,116.02,116.21,115.88,115.88,45962.0
2020-07-20 09:30:00,116.53,118.01,116.42,118.01,15953.0,116.53,118.01,116.42,118.01,15953.0
2020-07-20 10:00:00,118.1,119.49,117.96,119.44,8900.0,118.1,119.49,117.96,119.44,8900.0
2020-07-20 10:30:00,119.35,120.72,119.35,120.0,25147.0,119.35,120.72,119.35,120.0,25147.0
2020-07-20 11:00:00,120.19,120.46,119.86,120.42,23172.0,120.19,120.46,119.86,120.42,23172.0
2020-07-20 11:30:00,120.46,120.75,120.39,120.72,14058.0,120.46,120.75,120.39,120.72,14058.0
2020-07-20 12:00:00,120.75,121.36,120.72,121.16,49847.0,120.75,121.36,120.72,121.16,49847.0
2020-07-20 12:30:00,121.19,121.33,121.12,121.31,18354.0,121.19,121.33,121.12,121.31,18354.0
2020-07-20 13:00:00,121.28,121.55,121.23,121.35,14904.0,121.28,121.55,121.23,121.35,14904.0
2020-07-20 13:30:00,121.38,121.43,121.17,121.26,13155.0,121.38,121.43,121.17,121.26,13155.0
2020-07-20 14:00:00,121.27,121.47,121.18,121.47,11282.0,121.27,121.47,121.18,121.47,11282.0
2020-07-20 14:30:00,121.46,121.75,121.4,121.75,14559.0,121.46,121.75,121.4,121.75,14559.0
2020-07-20 15:00:00,121.69,121.75,121.47,121.64,24866.0,121.69,121.75,121.47,121.64,24866.0
2020-07-20 15:30:00,121.61,122.01,121.57,121.68,78603.0,121.61,122.01,121.57,121.68,78603.0
2020-07-21 09:30:00,122.07,122.07,121.0,121.18,19284.0,122.07,122.07,121.0,121.18,19284.0
2020-07-21 10:00:00,121.07,121.46,120.75,121.14,12160.0,121.07,121.46,120.75,121.14,12160.0
2020-07-21 10:30:00,121.36,121.87,121.33,121.67,7341.0,121.36,121.87,121.33,121.67,7341.0
2020-07-21 11:00:00,121.58,122.18,121.21,121.95,15251.0,121.58,122.18,121.21,121.95,15251.0
2020-07-21 11:30:00,122.08,122.15,120.96,121.14,36188.0,122.08,122.15,120.96,121.14,36188.0
2020-07-21 12:00:00,121.15,121.64,121.02,121.55,8935.0,121.15,121.64,121.02,121.55,8935.0
2020-07-21 12:30:00,121.54,122.06,121.42,122.06,10113.0,121.54,122.06,121.42,122.06,10113.0
2020-07-21 13:00:00,122.03,122.42,121.95,122.42,4741.0,122.03,122.42,121.95,122.42,4741.0
2020-07-21 13:30:00,122.44,122.51,122.08,122.08,6109.0,122.44,122.51,122.08,122.08,6109.0
2020-07-21 14:00:00,122.2,122.37,121.97,122.14,4163.0,122.2,122.37,121.97,122.14,4163.0
2020-07-21 14:30:00,122.1,122.18,121.96,121.98,8626.0,122.1,122.18,121.96,121.98,8626.0
2020-07-21 15:00:00,121.99,122.05,121.57,121.59,19207.0,121.99,122.05,121.57,121.59,19207.0
2020-07-21 15:30:00,121.61,121.78,121.21,121.42,68567.0,121.61,121.78,121.21,121.42,68567.0
2020-07-22 09:30:00,121.88,123.43,121.25,123.17,14683.0,121.88,123.43,121.25,123.17,14683.0
2020-07-22 10:00:00,123.32,123.32,122.45,122.45,5146.0,123.32,123.32,122.45,122.45,5146.0
2020-07-22 10:30:00,122.37,122.56,121.66,122.14,12862.0,122.37,122.56,121.66,122.14,12862.0
2020-07-22 11:00:00,122.24,122.7,121.66,122.3,10327.0,122.24,122.7,121.66,122.3,10327.0
2020-07-22 11:30:00,122.4,122.57,122.15,122.31,5054.0,122.4,122.57,122.15,122.31,5054.0
2020-07-22 12:00:00,122.37,122.75,122.16,122.29,50980.0,122.37,122.75,122.16,122.29,50980.0
2020-07-22 12:30:00,122.38,122.43,121.77,122.16,40853.0,122.38,122.43,121.77,122.16,40853.0
2020-07-22 13:00:00,122.08,122.2,121.88,122.08,8922.0,122.08,122.2,121.88,122.08,8922.0
2020-07-22 13:30:00,122.03,122.05,121.67,121.95,31832.0,122.03,122.05,121.67,121.95,31832.0
2020-07-22 14:00:00,121.93,121.99,121.69,121.81,7378.0,121.93,121.99,121.69,121.81,7378.0
2020-07-22 14:30:00,121.8,121.97,121.62,121.65,4303.0,121.8,121.97,121.62,121.65,4303.0
2020-07-22 15:00:00,121.6,121.93,121.58,121.63,16075.0,121.6,121.93,121.58,121.63,16075.0
2020-07-22 15:30:00,121.61,121.96,121.61,121.84,43190.0,121.61,121.96,121.61,121.84,43190.0
2020-07-23 09:30:00,121.3,122.99,121.3,122.99,44434.0,121.3,122.99,121.3,122.99,44434.0
2020-07-23 10:00:00,122.86,122.86,122.23,122.74,3449.0,122.86,122.86,122.23,122.74,3449.0
2020-07-23 10:30:00,122.86,122.99,122.02,122.02,8200.0,122.86,122.99,122.02,122.02,8200.0
2020-07-23 11:00:00,121.89,122.39,121.69,122.2,7544.0,121.89,122.39,121.69,122.2,7544.0
2020-07-23 11:30:00,122.23,122.75,122.13,122.34,19629.0,122.23,122.75,122.13,122.34,19629.0
2020-07-23 12:00:00,122.36,122.36,121.49,121.58,4581.0,122.36,122.36,121.49,121.58,4581.0
2020-07-23 12:30:00,121.47,121.47,120.44,120.88,3706.0,121.47,121.47,120.44,120.88,3706.0
2020-07-23 13:00:00,120.83,121.06,120.2,120.3,10387.0,120.83,121.06,120.2,120.3,10387.0
2020-07-23 13:30:00,120.28,120.59,119.36,119.52,9397.0,120.28,120.59,119.36,119.52,9397.0
2020-07-23 14:00:00,119.44,119.55,118.9,119.48,6349.0,119.44,119.55,118.9,119.48,6349.0
2020-07-23 14:30:00,119.53,119.65,119.14,119.2,9749.0,119.53,119.65,119.14,119.2,9749.0
2020-07-23 15:00:00,119.22,119.36,118.88,119.11,13054.0,119.22,119.36,118.88,119.11,13054.0
2020-07-23 15:30:00,118.94,119.16,118.45,118.73,45868.0,118.94,119.16,118.45,118.73,45868.0
2020-07-24 09:30:00,117.81,118.4,116.0,116.33,39643.0,117.81,118.4,116.0,116.33,39643.0
2020-07-24 10:00:00,116.28,117.03,116.27,116.64,25753.0,116.28,117.03,116.27,116.64,25753.0
2020-07-24 10:30:00,116.63,117.51,116.0,117.5,38299.0,116.63,117.51,116.0,117.5,38299.0
2020-07-24 11:00:00,117.59,117.62,116.5,117.2,47292.0,117.59,117.62,116.5,117.2,47292.0
2020-07-24 11:30:00,117.24,117.9,117.02,117.07,11416.0,117.24,117.9,117.02,117.07,11416.0
2020-07-24 12:00:00,117.2,117.22,116.28,116.46,16394.0,117.2,117.22,116.28,116.46,16394.0
2020-07-24 12:30:00,116.43,116.99,116.43,116.99,16661.0,116.43,116.99,116.43,116.99,16661.0
2020-07-24 13:00:00,117.12,117.17,116.5,116.64,27795.0,117.12,117.17,116.5,116.64,27795.0
2020-07-24 13:30:00,116.65,117.27,116.42,117.1,14805.0,116.65,117.27,116.42,117.1,14805.0
2020-07-24 14:00:00,117.09,117.58,117.0,117.44,16308.0,117.09,117.58,117.0,117.44,16308.0
2020-07-24 14:30:00,117.53,117.53,117.06,117.1,7174.0,117.53,117.53,117.06,117.1,7174.0
2020-07-24 15:00:00,117.11,117.49,116.8,116.95,35500.0,117.11,117.49,116.8,116.95,35500.0
2020-07-24 15:30:00,116.96,117.12,116.63,116.64,86712.0,116.96,117.12,116.63,116.64,86712.0
2020-07-27 09:30:00,117.63,118.87,117.12,118.87,8446.0,117.63,118.87,117.12,118.87,8446.0
2020-07-27 10:00:00,118.87,119.55,118.58,119.41,6267.0,118.87,119.55,118.58,119.41,6267.0
2020-07-27 10:30:00,119.43,119.7,119.24,119.45,5600.0,119.43,119.7,119.24,119.45,5600.0
2020-07-27 11:00:00,119.51,119.51,118.14,118.14,10007.0,119.51,119.51,118.14,118.14,10007.0
2020-07-27 11:30:00,118.26,118.49,117.94,118.4,6819.0,118.26,118.49,117.94,118.4,6819.0
2020-07-27 12:00:00,118.36,118.71,118.27,118.56,4333.0,118.36,118.71,118.27,118.56,4333.0
2020-07-27 12:30:00,118.53,118.7,118.42,118.44,5868.0,118.53,118.7,118.42,118.44,5868.0
2020-07-27 13:00:00,118.58,118.6,118.31,118.5,3315.0,118.58,118.6,118.31,118.5,3315.0
2020-07-27 13:30:00,118.43,118.54,118.22,118.23,5682.0,118.43,118.54,118.22,118.23,5682.0
2020-07-27 14:00:00,118.26,118.53,118.16,118.37,9767.0,118.26,118.53,118.16,118.37,9767.0
2020-07-27 14:30:00,118.42,118.45,118.18,118.41,15127.0,118.42,118.45,118.18,118.41,15127.0
2020-07-27 15:00:00,118.36,118.65,118.32,118.6,14373.0,118.36,118.65,118.32,118.6,14373.0
2020-07-27 15:30:00,118.59,118.8,118.51,118.52,38891.0,118.59,118.8,118.51,118.52,38891.0
2020-07-28 09:30:00,118.79,119.11,118.39,118.83,7396.0,118.79,119.11,118.39,118.83,7396.0
2020-07-28 10:00:00,118.96,119.34,118.67,119.34,13099.0,118.96,119.34,118.67,119.34,13099.0
2020-07-28 10:30:00,119.42,119.45,118.72,118.88,5916.0,119.42,119.45,118.72,118.88,5916.0
2020-07-28 11:00:00,118.77,118.85,118.16,118.65,8482.0,118.77,118.85,118.16,118.65,8482.0
2020-07-28 11:30:00,118.59,118.8,118.44,118.58,7063.0,118.59,118.8,118.44,118.58,7063.0
2020-07-28 12:00:00,118.49,118.92,118.4,118.79,5510.0,118.49,118.92,118.4,118.79,5510.0
2020-07-28 12:30:00,118.82,119.21,118.68,118.99,7503.0,118.82,119.21,118.68,118.99,7503.0
2020-07-28 13:00:00,119.02,119.14,118.97,119.12,3545.0,119.02,119.14,118.97,119.12,3545.0
2020-07-28 13:30:00,119.17,119.51,119.17,119.3,3969.0,119.17,119.51,119.17,119.3,3969.0
2020-07-28 14:00:00,119.29,119.32,118.81,118.81,4926.0,119.29,119.32,118.81,118.81,4926.0
2020-07-28 14:30:00,118.74,118.74,118.43,118.46,3706.0,118.74,118.74,118.43,118.46,3706.0
2020-07-28 15:00:00,118.45,118.45,117.82,117.94,10703.0,118.45,118.45,117.82,117.94,10703.0
2020-07-28 15:30:00,117.91,117.94,116.92,117.23,43779.0,117.91,117.94,116.92,117.23,43779.0
2020-07-29 09:30:00,118.22,119.22,118.22,119.04,6702.0,118.22,119.22,118.22,119.04,6702.0
2020-07-29 10:00:00,118.8,119.28,118.8,118.93,7011.0,118.8,119.28,118.8,118.93,7011.0
2020-07-29 10:30:00,118.92,119.37,118.9,119.07,18657.0,118.92,119.37,118.9,119.07,18657.0
2020-07-29 11:00:00,119.08,119.76,119.07,119.57,12410.0,119.08,119.76,119.07,119.57,12410.0
2020-07-29 11:30:00,119.56,119.57,119.2,119.51,12367.0,119.56,119.57,119.2,119.51,12367.0
2020-07-29 12:00:00,119.42,119.57,119.14,119.56,5103.0,119.42,119.57,119.14,119.56,5103.0
2020-07-29 12:30:00,119.56,119.81,119.56,119.73,8272.0,119.56,119.81,119.56,119.73,8272.0
2020-07-29 13:00:00,119.71,119.78,119.36,119.53,10018.0,119.71,119.78,119.36,119.53,10018.0
2020-07-29 13:30:00,119.5,119.65,119.47,119.51,7461.0,119.5,119.65,119.47,119.51,7461.0
2020-07-29 14:00:00,119.48,119.85,119.37,119.82,13180.0,119.48,119.85,119.37,119.82,13180.0
2020-07-29 14:30:00,119.88,120.62,119.88,119.91,9694.0,119.88,120.62,119.88,119.91,9694.0
2020-07-29 15:00:00,119.86,120.15,119.62,119.93,11649.0,119.86,120.15,119.62,119.93,11649.0
2020-07-29 15:30:00,120.02,120.05,119.41,119.53,37167.0,120.02,120.05,119.41,119.53,37167.0
2020-07-30 09:30:00,118.35,118.97,116.96,117.35,5936.0,118.35,118.97,116.96,117.35,5936.0
2020-07-30 10:00:00,117.21,117.52,116.11,116.73,32084.0,117.21,117.52,116.11,116.73,32084.0
2020-07-30 10:30:00,116.77,117.7,116.63,117.04,26554.0,116.77,117.7,116.63,117.04,26554.0
2020-07-30 11:00:00,116.96,118.32,116.95,118.09,34401.0,116.96,118.32,116.95,118.09,34401.0
2020-07-30 11:30:00,118.17,118.73,117.75,117.75,32134.0,118.17,118.73,117.75,117.75,32134.0
2020-07-30 12:00:00,117.82,118.61,117.76,118.11,32966.0,117.82,118.61,117.76,118.11,32966.0
2020-07-30 12:30:00,118.11,118.3,117.93,118.08,14374.0,118.11,118.3,117.93,118.08,14374.0
2020-07-30 13:00:00,118.03,118.81,118.03,118.61,13106.0,118.03,118.81,118.03,118.61,13106.0
2020-07-30 13:30:00,118.58,118.75,118.19,118.68,17160.0,118.58,118.75,118.19,118.68,17160.0
2020-07-30 14:00:00,118.6,118.76,118.31,118.64,15858.0,118.6,118.76,118.31,118.64,15858.0
2020-07-30 14:30:00,118.65,118.75,118.48,118.59,20176.0,118.65,118.75,118.48,118.59,20176.0
2020-07-30 15:00:00,118.66,118.74,118.38,118.7,16300.0,118.66,118.74,118.38,118.7,16300.0
2020-07-30 15:30:00,118.73,118.89,117.96,118.13,70442.0,118.73,118.89,117.96,118.13,70442.0
2020-07-31 09:30:00,119.03,119.03,116.35,116.86,7111.0,119.03,119.03,116.35,116.86,7111.0
2020-07-31 10:00:00,117.08,117.09,115.21,115.73,14223.0,117.08,117.09,115.21,115.73,14223.0
2020-07-31 10:30:00,115.52,116.1,115.08,115.71,15786.0,115.52,116.1,115.08,115.71,15786.0
2020-07-31 11:00:00,115.71,116.14,115.54,115.73,21247.0,115.71,116.14,115.54,115.73,21247.0
2020-07-31 11:30:00,115.79,116.07,115.43,115.52,20524.0,115.79,116.07,115.43,115.52,20524.0
2020-07-31 12:00:00,115.45,115.83,115.34,115.65,8007.0,115.45,115.83,115.34,115.65,8007.0
2020-07-31 12:30:00,115.76,115.95,115.34,115.61,8921.0,115.76,115.95,115.34,115.61,8921.0
2020-07-31 13:00:00,115.7,116.61,115.7,116.59,8578.0,115.7,116.61,115.7,116.59,8578.0
2020-07-31 13:30:00,116.56,116.83,116.25,116.38,11104.0,116.56,116.83,116.25,116.38,11104.0
2020-07-31 14:00:00,116.37,116.58,115.94,116.49,10322.0,116.37,116.58,115.94,116.49,10322.0
2020-07-31 14:30:00,116.45,117.2,116.43,117.11,9062.0,116.45,117.2,116.43,117.11,9062.0
2020-07-31 15:00:00,117.17,117.38,116.96,117.09,8676.0,117.17,117.38,116.96,117.09,8676.0
2020-07-31 15:30:00,117.09,117.76,117.02,117.75,40757.0,117.09,117.76,117.02,117.75,40757.0
2020-08-03 09:30:00,118.42,118.52,117.37,117.37,6466.0,118.42,118.52,117.37,117.37,6466.0
2020-08-03 10:00:00,117.43,117.52,116.69,117.36,7427.0,117.43,117.52,116.69,117.36,7427.0
2020-08-03 10:30:00,117.36,117.61,117.16,117.6,7621.0,117.36,117.61,117.16,117.6,7621.0
2020-08-03 11:00:00,117.57,118.44,117.57,118.31,11687.0,117.57,118.44,117.57,118.31,11687.0
2020-08-03 11:30:00,118.26,119.0,118.21,118.73,5500.0,118.26,119.0,118.21,118.73,5500.0
2020-08-03 12:00:00,118.57,118.81,118.44,118.75,5800.0,118.57,118.81,118.44,118.75,5800.0
2020-08-03 12:30:00,118.84,118.84,118.57,118.63,5200.0,118.84,118.84,118.57,118.63,5200.0
2020-08-03 13:00:00,118.73,118.93,118.53,118.8,4645.0,118.73,118.93,118.53,118.8,4645.0
2020-08-03 13:30:00,118.78,118.97,118.53,118.8,5547.0,118.78,118.97,118.53,118.8,5547.0
2020-08-03 14:00:00,118.69,119.06,118.69,119.06,5294.0,118.69,119.06,118.69,119.06,5294.0
2020-08-03 14:30:00,119.15,119.26,119.1,119.18,6801.0,119.15,119.26,119.1,119.18,6801.0
2020-08-03 15:00:00,119.18,119.18,118.62,118.81,7354.0,119.18,119.18,118.62,118.81,7354.0
2020-08-03 15:30:00,118.84,118.97,118.56,118.83,35473.0,118.84,118.97,118.56,118.83,35473.0
2020-08-04 09:30:00,118.89,118.95,117.63,118.48,7068.0,118.89,118.95,117.63,118.48,7068.0
2020-08-04 10:00:00,118.47,118.88,118.25,118.45,7335.0,118.47,118.88,118.25,118.45,7335.0
2020-08-04 10:30:00,118.55,119.04,118.35,118.46,5679.0,118.55,119.04,118.35,118.46,5679.0
2020-08-04 11:00:00,118.43,118.43,117.71,117.71,5321.0,118.43,118.43,117.71,117.71,5321.0
2020-08-04 11:30:00,117.66,117.95,117.58,117.86,12850.0,117.66,117.95,117.58,117.86,12850.0
2020-08-04 12:00:00,117.82,118.02,117.53,117.97,5918.0,117.82,118.02,117.53,117.97,5918.0
2020-08-04 12:30:00,117.93,118.21,117.92,118.13,5982.0,117.93,118.21,117.92,118.13,5982.0
2020-08-04 13:00:00,118.05,118.35,117.99,118.31,5538.0,118.05,118.35,117.99,118.31,5538.0
2020-08-04 13:30:00,118.29,118.67,118.29,118.56,17603.0,118.29,118.67,118.29,118.56,17603.0
2020-08-04 14:00:00,118.58,118.58,117.91,117.93,4519.0,118.58,118.58,117.91,117.93,4519.0
2020-08-04 14:30:00,117.84,118.19,117.59,118.19,6642.0,117.84,118.19,117.59,118.19,6642.0
2020-08-04 15:00:00,118.18,118.28,117.68,117.75,9134.0,118.18,118.28,117.68,117.75,9134.0
2020-08-04 15:30:00,117.75,118.15,117.74,118.07,30026.0,117.75,118.15,117.74,118.07,30026.0
2020-08-05 09:30:00,118.46,119.74,118.08,118.8,2767.0,118.46,119.74,118.08,118.8,2767.0
2020-08-05 10:00:00,119.02,119.79,118.98,119.56,10218.0,119.02,119.79,118.98,119.56,10218.0
2020-08-05 10:30:00,119.5,119.59,119.07,119.49,4868.0,119.5,119.59,119.07,119.49,4868.0
2020-08-05 11:00:00,119.51,119.81,118.89,119.04,10339.0,119.51,119.81,118.89,119.04,10339.0
2020-08-05 11:30:00,119.02,119.15,118.86,118.99,4686.0,119.02,119.15,118.86,118.99,4686.0
2020-08-05 12:00:00,118.95,119.37,118.95,119.2,3607.0,118.95,119.37,118.95,119.2,3607.0
2020-08-05 12:30:00,119.22,119.54,119.13,119.54,36042.0,119.22,119.54,119.13,119.54,36042.0
2020-08-05 13:00:00,119.61,119.64,119.53,119.64,4509.0,119.61,119.64,119.53,119.64,4509.0
2020-08-05 13:30:00,119.64,119.87,119.45,119.57,5046.0,119.64,119.87,119.45,119.57,5046.0
2020-08-05 14:00:00,119.49,119.88,119.38,119.77,4566.0,119.49,119.88,119.38,119.77,4566.0
2020-08-05 14:30:00,119.84,119.91,119.44,119.55,5111.0,119.84,119.91,119.44,119.55,5111.0
2020-08-05 15:00:00,119.57,119.58,119.31,119.51,6759.0,119.57,119.58,119.31,119.51,6759.0
2020-08-05 15:30:00,119.51,119.51,119.05,119.23,25541.0,119.51,119.51,119.05,119.23,25541.0
2020-08-06 09:30:00,119.24,120.24,118.99,119.52,11282.0,119.24,120.24,118.99,119.52,11282.0
2020-08-06 10:00:00,119.5,119.5,118.97,118.97,3016.0,119.5,119.5,118.97,118.97,3016.0
2020-08-06 10:30:00,118.94,119.08,118.22,118.59,4818.0,118.94,119.08,118.22,118.59,4818.0
2020-08-06 11:00:00,118.56,118.91,118.54,118.78,3053.0,118.56,118.91,118.54,118.78,3053.0
2020-08-06 11:30:00,118.67,118.91,118.52,118.59,1507.0,118.67,118.91,118.52,118.59,1507.0
2020-08-06 12:00:00,118.47,119.07,118.47,119.06,4689.0,118.47,119.07,118.47,119.06,4689.0
2020-08-06 12:30:00,118.99,119.26,118.89,119.16,3119.0,118.99,119.26,118.89,119.16,3119.0
2020-08-06 13:00:00,119.18,119.29,119.08,119.26,10500.0,119.18,119.29,119.08,119.26,10500.0
2020-08-06 13:30:00,119.22,119.25,118.95,119.13,13425.0,119.22,119.25,118.95,119.13,13425.0
2020-08-06 14:00:00,119.22,119.32,119.14,119.21,11041.0,119.22,119.32,119.14,119.21,11041.0
2020-08-06 14:30:00,119.18,119.43,119.17,119.2,8614.0,119.18,119.43,119.17,119.2,8614.0
2020-08-06 15:00:00,119.22,119.28,119.12,119.21,20658.0,119.22,119.28,119.12,119.21,20658.0
2020-08-06 15:30:00,119.21,119.23,118.98,119.02,18845.0,119.21,119.23,118.98,119.02,18845.0
2020-08-07 09:30:00,118.55,118.66,117.6,118.31,14859.0,118.55,118.66,117.6,118.31,14859.0
2020-08-07 10:00:00,118.06,118.27,117.59,117.77,7663.0,118.06,118.27,117.59,117.77,7663.0
2020-08-07 10:30:00,117.72,118.04,117.4,117.81,44218.0,117.72,118.04,117.4,117.81,44218.0
2020-08-07 11:00:00,117.82,117.86,116.78,117.01,13476.0,117.82,117.86,116.78,117.01,13476.0
2020-08-07 11:30:00,117.01,117.2,116.27,116.65,34111.0,117.01,117.2,116.27,116.65,34111.0
2020-08-07 12:00:00,116.47,116.84,116.46,116.59,18782.0,116.47,116.84,116.46,116.59,18782.0
2020-08-07 12:30:00,116.54,116.54,115.57,115.57,13228.0,116.54,116.54,115.57,115.57,13228.0
2020-08-07 13:00:00,115.49,115.62,114.86,114.88,24010.0,115.49,115.62,114.86,114.88,24010.0
2020-08-07 13:30:00,114.91,115.33,114.62,114.8,48633.0,114.91,115.33,114.62,114.8,48633.0
2020-08-07 14:00:00,114.74,115.12,114.14,114.14,21184.0,114.74,115.12,114.14,114.14,21184.0
2020-08-07 14:30:00,114.18,114.94,114.18,114.88,41297.0,114.18,114.94,114.18,114.88,41297.0
2020-08-07 15:00:00,114.82,115.15,114.36,114.4,59810.0,114.82,115.15,114.36,114.4,59810.0
2020-08-07 15:30:00,114.44,114.67,114.18,114.32,219331.0,114.44,114.67,114.18,114.32,219331.0
2020-08-10 09:30:00,114.4,114.57,110.88,110.97,22693.0,114.4,114.57,110.88,110.97,22693.0
2020-08-10 10:00:00,111.05,111.33,110.32,111.17,22622.0,111.05,111.33,110.32,111.17,22622.0
2020-08-10 10:30:00,111.04,111.06,109.15,109.24,29722.0,111.04,111.06,109.15,109.24,29722.0
2020-08-10 11:00:00,109.22,109.81,108.76,109.81,72729.0,109.22,109.81,108.76,109.81,72729.0
2020-08-10 11:30:00,109.78,110.2,109.34,109.76,18676.0,109.78,110.2,109.34,109.76,18676.0
2020-08-10 12:00:00,109.67,109.85,109.27,109.36,21132.0,109.67,109.85,109.27,109.36,21132.0
2020-08-10 12:30:00,109.34,109.89,109.28,109.4,33072.0,109.34,109.89,109.28,109.4,33072.0
2020-08-10 13:00:00,109.47,109.49,108.9,109.04,46121.0,109.47,109.49,108.9,109.04,46121.0
2020-08-10 13:30:00,109.07,109.07,107.7,107.78,36714.0,109.07,109.07,107.7,107.78,36714.0
2020-08-10 14:00:00,107.8,108.35,107.37,107.38,52119.0,107.8,108.35,107.37,107.38,52119.0
2020-08-10 14:30:00,107.38,107.98,107.33,107.5,45154.0,107.38,107.98,107.33,107.5,45154.0
2020-08-10 15:00:00,107.52,107.58,107.23,107.27,48376.0,107.52,107.58,107.23,107.27,48376.0
2020-08-10 15:30:00,107.22,107.86,106.97,107.76,147904.0,107.22,107.86,106.97,107.76,147904.0
2020-08-11 09:30:00,107.09,107.11,105.6,106.51,72172.0,107.09,107.11,105.6,106.51,72172.0
2020-08-11 10:00:00,106.45,107.0,105.55,106.49,28836.0,106.45,107.0,105.55,106.49,28836.0
2020-08-11 10:30:00,106.47,106.87,106.33,106.5,18725.0,106.47,106.87,106.33,106.5,18725.0
2020-08-11 11:00:00,106.49,108.24,106.49,108.14,30530.0,106.49,108.24,106.49,108.14,30530.0
2020-08-11 11:30:00,108.14,108.17,107.63,107.83,31540.0,108.14,108.17,107.63,107.83,31540.0
2020-08-11 12:00:00,107.8,108.52,107.71,108.34,14482.0,107.8,108.52,107.71,108.34,14482.0
2020-08-11 12:30:00,108.28,108.53,108.11,108.2,21205.0,108.28,108.53,108.11,108.2,21205.0
2020-08-11 13:00:00,108.15,108.49,107.91,108.37,18796.0,108.15,108.49,107.91,108.37,18796.0
2020-08-11 13:30:00,108.3,108.37,107.78,108.35,50271.0,108.3,108.37,107.78,108.35,50271.0
2020-08-11 14:00:00,108.37,108.42,107.44,107.46,29377.0,108.37,108.42,107.44,107.46,29377.0
2020-08-11 14:30:00,107.49,107.96,107.36,107.81,21653.0,107.49,107.96,107.36,107.81,21653.0
2020-08-11 15:00:00,107.81,107.86,107.08,107.26,32998.0,107.81,107.86,107.08,107.26,32998.0
2020-08-11 15:30:00,107.24,107.24,106.46,106.6,64930.0,107.24,107.24,106.46,106.6,64930.0
2020-08-12 09:30:00,107.05,108.21,107.05,108.07,8395.0,107.05,108.21,107.05,108.07,8395.0
2020-08-12 10:00:00,108.2,108.2,107.09,107.79,11505.0,108.2,108.2,107.09,107.79,11505.0
2020-08-12 10:30:00,107.76,107.77,106.71,106.87,13521.0,107.76,107.77,106.71,106.87,13521.0
2020-08-12 11:00:00,107.06,107.38,106.79,107.12,8323.0,107.06,107.38,106.79,107.12,8323.0
2020-08-12 11:30:00,107.13,107.14,106.64,106.67,14676.0,107.13,107.14,106.64,106.67,14676.0
2020-08-12 12:00:00,106.59,106.91,106.45,106.83,13486.0,106.59,106.91,106.45,106.83,13486.0
2020-08-12 12:30:00,106.8,106.8,106.0,106.0,14887.0,106.8,106.8,106.0,106.0,14887.0
2020-08-12 13:00:00,106.02,106.09,105.37,105.45,15306.0,106.02,106.09,105.37,105.45,15306.0
2020-08-12 13:30:00,105.44,105.85,105.27,105.84,20201.0,105.44,105.85,105.27,105.84,20201.0
2020-08-12 14:00:00,105.91,106.02,105.6,105.99,21732.0,105.91,106.02,105.6,105.99,21732.0
2020-08-12 14:30:00,106.0,106.03,105.77,105.95,20126.0,106.0,106.03,105.77,105.95,20126.0
2020-08-12 15:00:00,105.95,106.08,105.81,106.0,24116.0,105.95,106.08,105.81,106.0,24116.0
2020-08-12 15:30:00,106.03,106.15,105.82,106.05,79940.0,106.03,106.15,105.82,106.05,79940.0
2020-08-13 09:30:00,106.34,108.0,106.34,108.0,8273.0,106.34,108.0,106.34,108.0,8273.0
2020-08-13 10:00:00,107.98,108.93,107.97,108.71,31251.0,107.98,108.93,107.97,108.71,31251.0
2020-08-13 10:30:00,108.59,109.55,108.46,109.38,18074.0,108.59,109.55,108.46,109.38,18074.0
2020-08-13 11:00:00,109.43,109.67,108.66,108.66,8200.0,109.43,109.67,108.66,108.66,8200.0
2020-08-13 11:30:00,108.63,109.11,108.52,108.85,7781.0,108.63,109.11,108.52,108.85,7781.0
2020-08-13 12:00:00,108.95,109.62,108.94,109.53,8935.0,108.95,109.62,108.94,109.53,8935.0
2020-08-13 12:30:00,109.61,109.61,109.32,109.58,9268.0,109.61,109.61,109.32,109.58,9268.0
2020-08-13 13:00:00,109.51,109.56,108.91,108.99,12114.0,109.51,109.56,108.91,108.99,12114.0
2020-08-13 13:30:00,108.95,109.0,108.63,108.71,10655.0,108.95,109.0,108.63,108.71,10655.0
2020-08-13 14:00:00,108.72,108.75,108.34,108.62,11467.0,108.72,108.75,108.34,108.62,11467.0
2020-08-13 14:30:00,108.69,108.93,108.44,108.78,14907.0,108.69,108.93,108.44,108.78,14907.0
2020-08-13 15:00:00,108.91,109.03,108.64,108.9,59398.0,108.91,109.03,108.64,108.9,59398.0
2020-08-13 15:30:00,108.97,109.02,108.6,108.71,50159.0,108.97,109.02,108.6,108.71,50159.0
2020-08-14 09:30:00,109.36,110.99,109.02,110.99,67438.0,109.36,110.99,109.02,110.99,67438.0
2020-08-14 10:00:00,111.02,111.75,110.57,110.66,45871.0,111.02,111.75,110.57,110.66,45871.0
2020-08-14 10:30:00,110.67,111.06,110.45,110.91,67338.0,110.67,111.06,110.45,110.91,67338.0
2020-08-14 11:00:00,110.93,111.88,110.91,111.53,29579.0,110.93,111.88,110.91,111.53,29579.0
2020-08-14 11:30:00,111.58,112.27,111.43,111.53,36935.0,111.58,112.27,111.43,111.53,36935.0
2020-08-14 12:00:00,111.53,112.02,111.53,111.54,15491.0,111.53,112.02,111.53,111.54,15491.0
2020-08-14 12:30:00,111.51,111.88,111.51,111.76,25542.0,111.51,111.88,111.51,111.76,25542.0
2020-08-14 13:00:00,111.75,111.75,111.14,111.19,8485.0,111.75,111.75,111.14,111.19,8485.0
2020-08-14 13:30:00,111.24,111.25,110.51,110.68,16430.0,111.24,111.25,110.51,110.68,16430.0
2020-08-14 14:00:00,110.68,111.14,110.65,111.06,11613.0,110.68,111.14,110.65,111.06,11613.0
2020-08-14 14:30:00,111.06,111.07,110.88,110.91,11799.0,111.06,111.07,110.88,110.91,11799.0
2020-08-14 15:00:00,110.92,111.05,110.76,110.81,19876.0,110.92,111.05,110.76,110.81,19876.0
2020-08-14 15:30:00,110.8,110.92,110.42,110.69,114560.0,110.8,110.92,110.42,110.69,114560.0
2020-08-17 09:30:00,111.34,112.45,110.99,112.28,23245.0,111.34,112.45,110.99,112.28,23245.0
2020-08-17 10:00:00,112.6,113.15,112.38,112.87,25405.0,112.6,113.15,112.38,112.87,25405.0
2020-08-17 10:30:00,113.0,113.01,112.04,112.06,56403.0,113.0,113.01,112.04,112.06,56403.0
2020-08-17 11:00:00,112.0,112.32,111.53,112.3,13826.0,112.0,112.32,111.53,112.3,13826.0
2020-08-17 11:30:00,112.39,112.43,112.14,112.43,9493.0,112.39,112.43,112.14,112.43,9493.0
2020-08-17 12:00:00,112.4,112.54,112.21,112.36,9225.0,112.4,112.54,112.21,112.36,9225.0
2020-08-17 12:30:00,112.36,112.56,112.25,112.47,6946.0,112.36,112.56,112.25,112.47,6946.0
2020-08-17 13:00:00,112.47,112.52,112.1,112.23,17006.0,112.47,112.52,112.1,112.23,17006.0
2020-08-17 13:30:00,112.23,112.28,111.87,112.11,14270.0,112.23,112.28,111.87,112.11,14270.0
2020-08-17 14:00:00,112.07,112.26,111.88,112.12,14066.0,112.07,112.26,111.88,112.12,14066.0
2020-08-17 14:30:00,112.13,112.2,111.89,111.93,31035.0,112.13,112.2,111.89,111.93,31035.0
2020-08-17 15:00:00,111.93,112.17,111.88,112.09,33956.0,111.93,112.17,111.88,112.09,33956.0
2020-08-17 15:30:00,112.11,112.98,111.98,112.9,112823.0,112.11,112.98,111.98,112.9,112823.0
2020-08-18 09:30:00,113.58,113.77,112.44,113.32,30516.0,113.58,113.77,112.44,113.32,30516.0
2020-08-18 10:00:00,113.12,113.42,112.67,112.9,5915.0,113.12,113.42,112.67,112.9,5915.0
2020-08-18 10:30:00,112.95,113.89,112.95,113.81,8205.0,112.95,113.89,112.95,113.81,8205.0
2020-08-18 11:00:00,113.82,113.98,113.72,113.95,9903.0,113.82,113.98,113.72,113.95,9903.0
2020-08-18 11:30:00,113.83,114.04,113.68,113.68,9093.0,113.83,114.04,113.68,113.68,9093.0
2020-08-18 12:00:00,113.69,113.8,113.62,113.73,8843.0,113.69,113.8,113.62,113.73,8843.0
2020-08-18 12:30:00,113.81,114.06,113.63,113.82,8779.0,113.81,114.06,113.63,113.82,8779.0
2020-08-18 13:00:00,113.92,114.21,113.69,113.69,12642.0,113.92,114.21,113.69,113.69,12642.0
2020-08-18 13:30:00,113.73,113.89,113.63,113.76,7142.0,113.73,113.89,113.63,113.76,7142.0
2020-08-18 14:00:00,113.71,113.83,113.58,113.72,7110.0,113.71,113.83,113.58,113.72,7110.0
2020-08-18 14:30:00,113.77,113.81,113.36,113.38,9809.0,113.77,113.81,113.36,113.38,9809.0
2020-08-18 15:00:00,113.38,113.51,113.31,113.33,20774.0,113.38,113.51,113.31,113.33,20774.0
2020-08-18 15:30:00,113.33,113.43,112.75,113.03,78658.0,113.33,113.43,112.75,113.03,78658.0
2020-08-19 09:30:00,113.33,113.48,110.43,110.62,17365.0,113.33,113.48,110.43,110.62,17365.0
2020-08-19 10:00:00,110.78,111.76,110.74,111.73,9178.0,110.78,111.76,110.74,111.73,9178.0
2020-08-19 10:30:00,111.57,112.01,111.48,111.89,8824.0,111.57,112.01,111.48,111.89,8824.0
2020-08-19 11:00:00,111.88,111.92,111.45,111.65,14506.0,111.88,111.92,111.45,111.65,14506.0
2020-08-19 11:30:00,111.66,112.38,111.6,112.27,11326.0,111.66,112.38,111.6,112.27,11326.0
2020-08-19 12:00:00,112.33,112.39,111.98,112.06,13482.0,112.33,112.39,111.98,112.06,13482.0
2020-08-19 12:30:00,112.11,112.48,112.11,112.13,17126.0,112.11,112.48,112.11,112.13,17126.0
2020-08-19 13:00:00,112.11,112.2,111.72,111.82,18723.0,112.11,112.2,111.72,111.82,18723.0
2020-08-19 13:30:00,111.82,112.04,111.77,112.02,17852.0,111.82,112.04,111.77,112.02,17852.0
2020-08-19 14:00:00,112.05,112.06,110.93,111.09,14493.0,112.05,112.06,110.93,111.09,14493.0
2020-08-19 14:30:00,111.1,111.18,110.84,110.93,25922.0,111.1,111.18,110.84,110.93,25922.0
2020-08-19 15:00:00,110.9,111.08,110.55,110.59,26775.0,110.9,111.08,110.55,110.59,26775.0
2020-08-19 15:30:00,110.56,110.66,109.53,110.09,108941.0,110.56,110.66,109.53,110.09,108941.0
2020-08-20 09:30:00,109.92,110.35,109.51,109.92,12696.0,109.92,110.35,109.51,109.92,12696.0
2020-08-20 10:00:00,109.81,110.13,109.64,109.81,34489.0,109.81,110.13,109.64,109.81,34489.0
2020-08-20 10:30:00,109.94,110.12,109.59,110.0,19328.0,109.94,110.12,109.59,110.0,19328.0
2020-08-20 11:00:00,110.03,110.09,109.52,109.71,11101.0,110.03,110.09,109.52,109.71,11101.0
2020-08-20 11:30:00,109.65,110.1,109.53,109.93,22052.0,109.65,110.1,109.53,109.93,22052.0
2020-08-20 12:00:00,109.91,110.04,109.68,109.88,15778.0,109.91,110.04,109.68,109.88,15778.0
2020-08-20 12:30:00,109.88,110.25,109.88,110.1,16622.0,109.88,110.25,109.88,110.1,16622.0
2020-08-20 13:00:00,110.12,110.52,109.93,110.44,12505.0,110.12,110.52,109.93,110.44,12505.0
2020-08-20 13:30:00,110.49,110.58,110.31,110.53,14147.0,110.49,110.58,110.31,110.53,14147.0
2020-08-20 14:00:00,110.57,110.65,110.23,110.51,31296.0,110.57,110.65,110.23,110.51,31296.0
2020-08-20 14:30:00,110.52,110.62,110.3,110.5,28443.0,110.52,110.62,110.3,110.5,28443.0
2020-08-20 15:00:00,110.5,111.11,110.46,110.96,83857.0,110.5,111.11,110.46,110.96,83857.0
2020-08-20 15:30:00,110.99,111.51,110.96,111.02,84057.0,110.99,111.51,110.96,111.02,84057.0
2020-08-21 09:30:00,111.25,111.43,110.53,110.89,6815.0,111.25,111.43,110.53,110.89,6815.0
2020-08-21 10:00:00,111.01,111.37,110.68,111.33,7523.0,111.01,111.37,110.68,111.33,7523.0
2020-08-21 10:30:00,111.43,111.46,111.02,111.28,20607.0,111.43,111.46,111.02,111.28,20607.0
2020-08-21 11:00:00,111.21,111.37,110.87,111.33,9179.0,111.21,111.37,110.87,111.33,9179.0
2020-08-21 11:30:00,111.3,111.33,110.63,110.66,26846.0,111.3,111.33,110.63,110.66,26846.0
2020-08-21 12:00:00,110.69,110.88,110.55,110.55,12844.0,110.69,110.88,110.55,110.55,12844.0
2020-08-21 12:30:00,110.56,110.64,110.21,110.21,7126.0,110.56,110.64,110.21,110.21,7126.0
2020-08-21 13:00:00,110.25,110.32,110.07,110.25,8412.0,110.25,110.32,110.07,110.25,8412.0
2020-08-21 13:30:00,110.21,110.27,110.0,110.2,10159.0,110.21,110.27,110.0,110.2,10159.0
2020-08-21 14:00:00,110.18,110.52,110.18,110.47,10451.0,110.18,110.52,110.18,110.47,10451.0
2020-08-21 14:30:00,110.44,110.52,110.38,110.49,15237.0,110.44,110.52,110.38,110.49,15237.0
2020-08-21 15:00:00,110.5,110.52,110.24,110.3,14058.0,110.5,110.52,110.24,110.3,14058.0
2020-08-21 15:30:00,110.27,110.31,109.81,109.98,58743.0,110.27,110.31,109.81,109.98,58743.0
2020-08-24 09:30:00,110.5,111.7,110.5,110.92,6974.0,110.5,111.7,110.5,110.92,6974.0
2020-08-24 10:00:00,110.82,111.36,110.14,110.95,8636.0,110.82,111.36,110.14,110.95,8636.0
2020-08-24 10:30:00,110.68,110.71,109.91,110.02,17817.0,110.68,110.71,109.91,110.02,17817.0
2020-08-24 11:00:00,110.32,110.61,109.97,109.98,10693.0,110.32,110.61,109.97,109.98,10693.0
2020-08-24 11:30:00,110.01,110.43,109.92,110.36,8287.0,110.01,110.43,109.92,110.36,8287.0
2020-08-24 12:00:00,110.32,110.75,110.04,110.04,8719.0,110.32,110.75,110.04,110.04,8719.0
2020-08-24 12:30:00,110.0,110.4,109.9,110.39,8309.0,110.0,110.4,109.9,110.39,8309.0
2020-08-24 13:00:00,110.37,110.52,109.91,110.04,10076.0,110.37,110.52,109.91,110.04,10076.0
2020-08-24 13:30:00,109.93,110.03,109.74,110.03,6966.0,109.93,110.03,109.74,110.03,6966.0
2020-08-24 14:00:00,110.03,110.03,109.44,109.5,6846.0,110.03,110.03,109.44,109.5,6846.0
2020-08-24 14:30:00,109.52,109.64,108.75,108.97,71944.0,109.52,109.64,108.75,108.97,71944.0
2020-08-24 15:00:00,108.96,109.68,108.63,109.3,113487.0,108.96,109.68,108.63,109.3,113487.0
2020-08-24 15:30:00,109.3,109.36,109.12,109.3,76946.0,109.3,109.36,109.12,109.3,76946.0
2020-08-25 09:30:00,109.32,110.92,108.41,110.92,88184.0,109.32,110.92,108.41,110.92,88184.0
2020-08-25 10:00:00,110.87,111.19,110.51,110.69,14889.0,110.87,111.19,110.51,110.69,14889.0
2020-08-25 10:30:00,110.53,111.19,110.3,110.98,55240.0,110.53,111.19,110.3,110.98,55240.0
2020-08-25 11:00:00,110.99,111.44,110.81,111.05,19968.0,110.99,111.44,110.81,111.05,19968.0
2020-08-25 11:30:00,110.99,110.99,110.63,110.65,11217.0,110.99,110.99,110.63,110.65,11217.0
2020-08-25 12:00:00,110.61,110.89,110.5,110.67,11263.0,110.61,110.89,110.5,110.67,11263.0
2020-08-25 12:30:00,110.63,110.63,110.4,110.55,9888.0,110.63,110.63,110.4,110.55,9888.0
2020-08-25 13:00:00,110.66,110.71,110.44,110.53,13107.0,110.66,110.71,110.44,110.53,13107.0
2020-08-25 13:30:00,110.58,110.69,110.4,110.44,8013.0,110.58,110.69,110.4,110.44,8013.0
2020-08-25 14:00:00,110.5,110.6,110.43,110.58,10902.0,110.5,110.6,110.43,110.58,10902.0
2020-08-25 14:30:00,110.58,110.9,110.53,110.58,21965.0,110.58,110.9,110.53,110.58,21965.0
2020-08-25 15:00:00,110.49,110.81,110.42,110.69,14820.0,110.49,110.81,110.42,110.69,14820.0
2020-08-25 15:30:00,110.67,110.75,110.08,110.31,63233.0,110.67,110.75,110.08,110.31,63233.0
2020-08-26 09:30:00,110.69,112.46,110.69,111.92,25996.0,110.69,112.46,110.69,111.92,25996.0
2020-08-26 10:00:00,111.93,112.61,111.76,112.48,35910.0,111.93,112.61,111.76,112.48,35910.0
2020-08-26 10:30:00,112.47,113.33,112.47,113.23,32111.0,112.47,113.33,112.47,113.23,32111.0
2020-08-26 11:00:00,113.27,113.31,112.99,113.1,12885.0,113.27,113.31,112.99,113.1,12885.0
2020-08-26 11:30:00,113.21,113.38,112.7,112.76,12904.0,113.21,113.38,112.7,112.76,12904.0
2020-08-26 12:00:00,112.84,113.32,112.84,113.16,24503.0,112.84,113.32,112.84,113.16,24503.0
2020-08-26 12:30:00,113.15,113.15,112.32,112.39,10873.0,113.15,113.15,112.32,112.39,10873.0
2020-08-26 13:00:00,112.4,112.53,112.2,112.25,13558.0,112.4,112.53,112.2,112.25,13558.0
2020-08-26 13:30:00,112.21,112.58,112.16,112.24,25468.0,112.21,112.58,112.16,112.24,25468.0
2020-08-26 14:00:00,112.14,112.26,111.51,111.62,30690.0,112.14,112.26,111.51,111.62,30690.0
2020-08-26 14:30:00,111.62,111.62,110.48,110.55,20682.0,111.62,111.62,110.48,110.55,20682.0
2020-08-26 15:00:00,110.61,111.3,110.5,111.29,12981.0,110.61,111.3,110.5,111.29,12981.0
2020-08-26 15:30:00,111.22,111.45,110.97,111.21,71795.0,111.22,111.45,110.97,111.21,71795.0
2020-08-27 09:30:00,111.58,111.58,110.09,110.27,5231.0,111.58,111.58,110.09,110.27,5231.0
2020-08-27 10:00:00,110.19,110.89,109.5,110.84,12969.0,110.19,110.89,109.5,110.84,12969.0
2020-08-27 10:30:00,111.04,111.19,110.48,110.71,18606.0,111.04,111.19,110.48,110.71,18606.0
2020-08-27 11:00:00,110.82,111.36,110.3,110.77,11184.0,110.82,111.36,110.3,110.77,11184.0
2020-08-27 11:30:00,110.77,111.02,110.65,110.7,32301.0,110.77,111.02,110.65,110.7,32301.0
2020-08-27 12:00:00,110.59,110.69,110.36,110.65,8484.0,110.59,110.69,110.36,110.65,8484.0
2020-08-27 12:30:00,110.71,110.71,109.39,109.4,10208.0,110.71,110.71,109.39,109.4,10208.0
2020-08-27 13:00:00,109.42,109.81,109.18,109.71,7811.0,109.42,109.81,109.18,109.71,7811.0
2020-08-27 13:30:00,109.58,110.31,109.52,110.29,10894.0,109.58,110.31,109.52,110.29,10894.0
2020-08-27 14:00:00,110.32,110.43,110.08,110.29,12740.0,110.32,110.43,110.08,110.29,12740.0
2020-08-27 14:30:00,110.3,110.32,109.85,110.02,20765.0,110.3,110.32,109.85,110.02,20765.0
2020-08-27 15:00:00,110.15,110.37,109.99,110.01,23673.0,110.15,110.37,109.99,110.01,23673.0
2020-08-27 15:30:00,110.03,110.13,109.27,109.34,80631.0,110.03,110.13,109.27,109.34,80631.0
2020-08-28 09:30:00,109.95,112.67,109.95,112.51,22462.0,109.95,112.67,109.95,112.51,22462.0
2020-08-28 10:00:00,112.53,113.33,111.99,112.94,53655.0,112.53,113.33,111.99,112.94,53655.0
2020-08-28 10:30:00,112.79,112.9,111.86,112.0,28780.0,112.79,112.9,111.86,112.0,28780.0
2020-08-28 11:00:00,112.01,112.35,111.44,111.59,16892.0,112.01,112.35,111.44,111.59,16892.0
2020-08-28 11:30:00,111.51,112.37,111.42,112.26,10066.0,111.51,112.37,111.42,112.26,10066.0
2020-08-28 12:00:00,112.23,112.31,111.91,112.09,15014.0,112.23,112.31,111.91,112.09,15014.0
2020-08-28 12:30:00,112.09,113.0,112.05,112.93,32540.0,112.09,113.0,112.05,112.93,32540.0
2020-08-28 13:00:00,112.89,112.89,111.91,112.09,13497.0,112.89,112.89,111.91,112.09,13497.0
2020-08-28 13:30:00,112.02,112.49,112.02,112.37,8452.0,112.02,112.49,112.02,112.37,8452.0
2020-08-28 14:00:00,112.4,112.4,111.97,112.1,8936.0,112.4,112.4,111.97,112.1,8936.0
2020-08-28 14:30:00,112.04,112.14,111.97,111.98,8819.0,112.04,112.14,111.97,111.98,8819.0
2020-08-28 15:00:00,111.97,112.4,111.96,112.14,17676.0,111.97,112.4,111.96,112.14,17676.0
2020-08-28 15:30:00,112.16,112.34,111.96,112.04,88219.0,112.16,112.34,111.96,112.04,88219.0
2020-08-31 09:30:00,112.88,113.05,111.89,112.39,24628.0,112.88,113.05,111.89,112.39,24628.0
2020-08-31 10:00:00,112.43,112.76,112.0,112.07,17561.0,112.43,112.76,112.0,112.07,17561.0
2020-08-31 10:30:00,112.09,112.5,112.0,112.39,25182.0,112.09,112.5,112.0,112.39,25182.0
2020-08-31 11:00:00,112.41,112.47,111.75,112.05,23322.0,112.41,112.47,111.75,112.05,23322.0
2020-08-31 11:30:00,112.09,112.3,111.99,112.16,22023.0,112.09,112.3,111.99,112.16,22023.0
2020-08-31 12:00:00,112.17,112.2,111.94,112.07,21142.0,112.17,112.2,111.94,112.07,21142.0
2020-08-31 12:30:00,112.03,112.22,111.79,111.79,19568.0,112.03,112.22,111.79,111.79,19568.0
2020-08-31 13:00:00,111.8,112.04,111.66,112.03,30815.0,111.8,112.04,111.66,112.03,30815.0
2020-08-31 13:30:00,112.04,112.38,111.91,112.38,33866.0,112.04,112.38,111.91,112.38,33866.0
2020-08-31 14:00:00,112.39,112.4,112.12,112.26,15166.0,112.39,112.4,112.12,112.26,15166.0
2020-08-31 14:30:00,112.23,112.9,112.08,112.88,64406.0,112.23,112.9,112.08,112.88,64406.0
2020-08-31 15:00:00,112.86,113.13,112.74,112.95,36428.0,112.86,113.13,112.74,112.95,36428.0
2020-08-31 15:30:00,112.92,112.99,112.35,112.45,100218.0,112.92,112.99,112.35,112.45,100218.0
2020-09-01 09:30:00,113.45,114.38,113.24,113.9,23560.0,113.45,114.38,113.24,113.9,23560.0
2020-09-01 10:00:00,114.07,115.29,113.89,114.47,39737.0,114.07,115.29,113.89,114.47,39737.0
2020-09-01 10:30:00,114.69,114.9,114.32,114.72,22850.0,114.69,114.9,114.32,114.72,22850.0
2020-09-01 11:00:00,114.71,114.81,114.0,114.31,21133.0,114.71,114.81,114.0,114.31,21133.0
2020-09-01 11:30:00,114.49,115.14,114.28,114.68,28866.0,114.49,115.14,114.28,114.68,28866.0
2020-09-01 12:00:00,114.86,115.83,114.86,115.64,20264.0,114.86,115.83,114.86,115.64,20264.0
2020-09-01 12:30:00,115.59,116.15,115.43,116.11,26684.0,115.59,116.15,115.43,116.11,26684.0
2020-09-01 13:00:00,116.09,116.65,115.92,116.58,23289.0,116.09,116.65,115.92,116.58,23289.0
2020-09-01 13:30:00,116.65,117.03,116.64,116.64,15671.0,116.65,117.03,116.64,116.64,15671.0
2020-09-01 14:00:00,116.71,117.22,116.7,117.11,12927.0,116.71,117.22,116.7,117.11,12927.0
2020-09-01 14:30:00,117.18,117.5,116.93,117.5,17546.0,117.18,117.5,116.93,117.5,17546.0
2020-09-01 15:00:00,117.52,118.05,117.52,117.73,38173.0,117.52,118.05,117.52,117.73,38173.0
2020-09-01 15:30:00,117.73,117.96,117.36,117.52,70116.0,117.73,117.96,117.36,117.52,70116.0
2020-09-02 09:30:00,121.21,122.4,117.39,117.88,61440.0,121.21,122.4,117.39,117.88,61440.0
2020-09-02 10:00:00,117.69,118.42,117.31,117.95,68212.0,117.69,118.42,117.31,117.95,68212.0
2020-09-02 10:30:00,117.86,118.6,117.24,118.38,35907.0,117.86,118.6,117.24,118.38,35907.0
2020-09-02 11:00:00,118.47,118.73,117.29,117.51,35335.0,118.47,118.73,117.29,117.51,35335.0
2020-09-02 11:30:00,117.51,117.54,116.34,117.51,38241.0,117.51,117.54,116.34,117.51,38241.0
2020-09-02 12:00:00,117.48,118.3,117.44,118.22,32313.0,117.48,118.3,117.44,118.22,32313.0
2020-09-02 12:30:00,118.24,118.3,117.93,118.16,20547.0,118.24,118.3,117.93,118.16,20547.0
2020-09-02 13:00:00,118.17,118.7,118.04,118.61,22049.0,118.17,118.7,118.04,118.61,22049.0
2020-09-02 13:30:00,118.59,119.24,118.58,119.08,32276.0,118.59,119.24,118.58,119.08,32276.0
2020-09-02 14:00:00,119.01,119.28,118.85,119.05,37263.0,119.01,119.28,118.85,119.05,37263.0
2020-09-02 14:30:00,119.07,119.07,118.17,118.17,55994.0,119.07,119.07,118.17,118.17,55994.0
2020-09-02 15:00:00,118.26,118.97,118.13,118.52,55113.0,118.26,118.97,118.13,118.52,55113.0
2020-09-02 15:30:00,118.53,118.74,118.2,118.31,150928.0,118.53,118.74,118.2,118.31,150928.0
2020-09-03 09:30:00,120.0,120.5,114.6,117.11,472660.0,120.0,120.5,114.6,117.11,472660.0
2020-09-03 10:00:00,117.11,120.62,116.98,120.49,191352.0,117.11,120.62,116.98,120.49,191352.0
2020-09-03 10:30:00,120.31,122.23,118.01,118.05,121678.0,120.31,122.23,118.01,118.05,121678.0
2020-09-03 11:00:00,118.05,118.36,114.71,117.67,126414.0,118.05,118.36,114.71,117.67,126414.0
2020-09-03 11:30:00,118.19,121.2,116.98,118.85,77432.0,118.19,121.2,116.98,118.85,77432.0
2020-09-03 12:00:00,118.37,119.04,117.23,118.12,55431.0,118.37,119.04,117.23,118.12,55431.0
2020-09-03 12:30:00,117.95,117.95,116.1,116.81,25045.0,117.95,117.95,116.1,116.81,25045.0
2020-09-03 13:00:00,117.16,117.77,116.2,117.77,30708.0,117.16,117.77,116.2,117.77,30708.0
2020-09-03 13:30:00,117.79,117.86,115.8,117.11,25003.0,117.79,117.86,115.8,117.11,25003.0
2020-09-03 14:00:00,117.01,117.39,116.68,117.09,28134.0,117.01,117.39,116.68,117.09,28134.0
2020-09-03 14:30:00,117.14,117.92,116.96,117.44,50042.0,117.14,117.92,116.96,117.44,50042.0
2020-09-03 15:00:00,117.37,117.55,116.92,117.18,67292.0,117.37,117.55,116.92,117.18,67292.0
2020-09-03 15:30:00,117.22,117.82,117.05,117.72,128896.0,117.22,117.82,117.05,117.72,128896.0
2020-09-04 09:30:00,115.89,117.34,114.17,115.07,56220.0,115.89,117.34,114.17,115.07,56220.0
2020-09-04 10:00:00,114.92,115.4,113.41,113.85,56781.0,114.92,115.4,113.41,113.85,56781.0
2020-09-04 10:30:00,113.86,114.26,111.23,113.21,83755.0,113.86,114.26,111.23,113.21,83755.0
2020-09-04 11:00:00,112.83,114.35,112.83,113.99,33589.0,112.83,114.35,112.83,113.99,33589.0
2020-09-04 11:30:00,113.88,115.43,113.82,115.23,19021.0,113.88,115.43,113.82,115.23,19021.0
2020-09-04 12:00:00,115.33,115.45,114.32,115.07,15501.0,115.33,115.45,114.32,115.07,15501.0
2020-09-04 12:30:00,115.11,115.68,114.75,115.09,15614.0,115.11,115.68,114.75,115.09,15614.0
2020-09-04 13:00:00,115.08,115.08,114.36,114.74,19573.0,115.08,115.08,114.36,114.74,19573.0
2020-09-04 13:30:00,114.8,115.63,114.62,115.62,13260.0,114.8,115.63,114.62,115.62,13260.0
2020-09-04 14:00:00,115.45,116.24,115.43,116.17,31621.0,115.45,116.24,115.43,116.17,31621.0
2020-09-04 14:30:00,116.17,117.0,116.04,116.9,30206.0,116.17,117.0,116.04,116.9,30206.0
2020-09-04 15:00:00,116.84,117.32,116.62,117.22,26156.0,116.84,117.32,116.62,117.22,26156.0
2020-09-04 15:30:00,117.11,117.17,115.56,115.62,95812.0,117.11,117.17,115.56,115.62,95812.0
2020-09-08 09:30:00,112.55,113.77,110.51,113.13,41388.0,112.55,113.77,110.51,113.13,41388.0
2020-09-08 10:00:00,112.82,113.73,111.99,113.43,21121.0,112.82,113.73,111.99,113.43,21121.0
2020-09-08 10:30:00,113.48,113.73,112.72,113.0,25789.0,113.48,113.73,112.72,113.0,25789.0
2020-09-08 11:00:00,112.99,113.64,112.61,113.13,25698.0,112.99,113.64,112.61,113.13,25698.0
2020-09-08 11:30:00,113.03,113.14,111.9,112.43,17759.0,113.03,113.14,111.9,112.43,17759.0
2020-09-08 12:00:00,112.32,112.64,111.37,111.65,17583.0,112.32,112.64,111.37,111.65,17583.0
2020-09-08 12:30:00,111.78,112.38,111.71,112.08,12297.0,111.78,112.38,111.71,112.08,12297.0
2020-09-08 13:00:00,112.07,112.28,111.69,111.71,19598.0,112.07,112.28,111.69,111.71,19598.0
2020-09-08 13:30:00,111.72,112.37,111.65,112.0,25683.0,111.72,112.37,111.65,112.0,25683.0
2020-09-08 14:00:00,112.1,112.16,111.11,111.19,26488.0,112.1,112.16,111.11,111.19,26488.0
2020-09-08 14:30:00,111.04,111.39,110.68,111.05,15327.0,111.04,111.39,110.68,111.05,15327.0
2020-09-08 15:00:00,111.0,111.28,110.7,110.96,33891.0,111.0,111.28,110.7,110.96,33891.0
2020-09-08 15:30:00,110.95,111.62,110.28,110.36,65952.0,110.95,111.62,110.28,110.36,65952.0
2020-09-09 09:30:00,111.78,112.04,109.47,110.57,21073.0,111.78,112.04,109.47,110.57,21073.0
2020-09-09 10:00:00,110.52,111.63,110.5,111.62,12371.0,110.52,111.63,110.5,111.62,12371.0
2020-09-09 10:30:00,111.53,111.77,110.97,110.97,7849.0,111.53,111.77,110.97,110.97,7849.0
2020-09-09 11:00:00,110.93,111.54,110.74,111.09,7237.0,110.93,111.54,110.74,111.09,7237.0
2020-09-09 11:30:00,111.1,111.11,110.66,111.05,18936.0,111.1,111.11,110.66,111.05,18936.0
2020-09-09 12:00:00,111.03,111.43,110.92,111.43,26592.0,111.03,111.43,110.92,111.43,26592.0
2020-09-09 12:30:00,111.42,111.76,111.38,111.65,9039.0,111.42,111.76,111.38,111.65,9039.0
2020-09-09 13:00:00,111.68,112.22,111.57,112.16,31214.0,111.68,112.22,111.57,112.16,31214.0
2020-09-09 13:30:00,112.1,112.15,111.67,111.79,16321.0,112.1,112.15,111.67,111.79,16321.0
2020-09-09 14:00:00,111.8,112.05,111.54,111.83,8075.0,111.8,112.05,111.54,111.83,8075.0
2020-09-09 14:30:00,111.87,112.14,111.85,111.91,7831.0,111.87,112.14,111.85,111.91,7831.0
2020-09-09 15:00:00,111.96,112.41,111.89,112.3,21707.0,111.96,112.41,111.89,112.3,21707.0
2020-09-09 15:30:00,112.32,112.42,111.65,111.82,68901.0,112.32,112.42,111.65,111.82,68901.0
2020-09-10 09:30:00,112.7,113.59,111.55,111.77,15652.0,112.7,113.59,111.55,111.77,15652.0
2020-09-10 10:00:00,111.86,112.68,111.82,111.84,7416.0,111.86,112.68,111.82,111.84,7416.0
2020-09-10 10:30:00,111.86,112.11,111.12,111.27,17445.0,111.86,112.11,111.12,111.27,17445.0
2020-09-10 11:00:00,111.26,112.41,111.02,112.17,8600.0,111.26,112.41,111.02,112.17,8600.0
2020-09-10 11:30:00,112.18,112.18,111.28,111.33,6249.0,112.18,112.18,111.28,111.33,6249.0
2020-09-10 12:00:00,111.32,111.93,111.1,111.23,12848.0,111.32,111.93,111.1,111.23,12848.0
2020-09-10 12:30:00,111.22,111.51,111.01,111.35,16967.0,111.22,111.51,111.01,111.35,16967.0
2020-09-10 13:00:00,111.3,111.67,111.21,111.27,6585.0,111.3,111.67,111.21,111.27,6585.0
2020-09-10 13:30:00,111.24,111.55,110.9,110.9,7593.0,111.24,111.55,110.9,110.9,7593.0
2020-09-10 14:00:00,110.84,111.14,109.33,109.33,15680.0,110.84,111.14,109.33,109.33,15680.0
2020-09-10 14:30:00,109.47,110.07,109.45,110.07,7692.0,109.47,110.07,109.45,110.07,7692.0
2020-09-10 15:00:00,109.85,109.85,108.84,109.33,12742.0,109.85,109.85,108.84,109.33,12742.0
2020-09-10 15:30:00,109.3,109.53,108.79,108.91,59369.0,109.3,109.53,108.79,108.91,59369.0
2020-09-11 09:30:00,109.24,109.71,108.37,108.68,22127.0,109.24,109.71,108.37,108.68,22127.0
2020-09-11 10:00:00,108.79,109.05,108.27,108.66,15192.0,108.79,109.05,108.27,108.66,15192.0
2020-09-11 10:30:00,108.7,108.92,108.2,108.2,7905.0,108.7,108.92,108.2,108.2,7905.0
2020-09-11 11:00:00,108.36,108.97,107.89,107.98,7380.0,108.36,108.97,107.89,107.98,7380.0
2020-09-11 11:30:00,107.89,107.91,106.94,106.94,12382.0,107.89,107.91,106.94,106.94,12382.0
2020-09-11 12:00:00,106.89,107.17,106.77,106.92,20428.0,106.89,107.17,106.77,106.92,20428.0
2020-09-11 12:30:00,106.84,106.84,106.07,106.15,10838.0,106.84,106.84,106.07,106.15,10838.0
2020-09-11 13:00:00,106.28,106.3,105.12,105.56,20073.0,106.28,106.3,105.12,105.56,20073.0
2020-09-11 13:30:00,105.36,105.37,104.8,104.81,22821.0,105.36,105.37,104.8,104.81,22821.0
2020-09-11 14:00:00,104.85,105.53,104.68,105.28,14948.0,104.85,105.53,104.68,105.28,14948.0
2020-09-11 14:30:00,105.28,105.81,105.28,105.46,15195.0,105.28,105.81,105.28,105.46,15195.0
2020-09-11 15:00:00,105.42,106.08,105.19,106.07,17098.0,105.42,106.08,105.19,106.07,17098.0
2020-09-11 15:30:00,106.06,106.2,105.49,105.63,73732.0,106.06,106.2,105.49,105.63,73732.0
2020-09-14 09:30:00,107.23,108.19,106.54,107.77,10743.0,107.23,108.19,106.54,107.77,10743.0
2020-09-14 10:00:00,107.66,108.04,107.34,107.45,20000.0,107.66,108.04,107.34,107.45,20000.0
2020-09-14 10:30:00,107.47,107.67,106.92,107.55,30126.0,107.47,107.67,106.92,107.55,30126.0
2020-09-14 11:00:00,107.51,107.78,107.3,107.54,16556.0,107.51,107.78,107.3,107.54,16556.0
2020-09-14 11:30:00,107.57,107.73,107.32,107.64,12192.0,107.57,107.73,107.32,107.64,12192.0
2020-09-14 12:00:00,107.61,107.68,107.13,107.18,14092.0,107.61,107.68,107.13,107.18,14092.0
2020-09-14 12:30:00,107.24,107.34,106.97,107.07,10527.0,107.24,107.34,106.97,107.07,10527.0
2020-09-14 13:00:00,107.2,107.37,106.65,106.8,11874.0,107.2,107.37,106.65,106.8,11874.0
2020-09-14 13:30:00,106.86,106.86,106.45,106.59,21908.0,106.86,106.86,106.45,106.59,21908.0
2020-09-14 14:00:00,106.52,106.87,106.44,106.6,11951.0,106.52,106.87,106.44,106.6,11951.0
2020-09-14 14:30:00,106.69,106.82,106.19,106.57,14463.0,106.69,106.82,106.19,106.57,14463.0
2020-09-14 15:00:00,106.53,106.58,106.18,106.44,13164.0,106.53,106.58,106.18,106.44,13164.0
2020-09-14 15:30:00,106.5,106.5,105.96,106.03,98521.0,106.5,106.5,105.96,106.03,98521.0
2020-09-15 09:30:00,106.9,109.44,106.9,107.34,45322.0,106.9,109.44,106.9,107.34,45322.0
2020-09-15 10:00:00,107.17,107.25,105.41,105.89,24586.0,107.17,107.25,105.41,105.89,24586.0
2020-09-15 10:30:00,105.93,106.42,105.15,106.42,17072.0,105.93,106.42,105.15,106.42,17072.0
2020-09-15 11:00:00,106.47,106.67,106.03,106.28,33675.0,106.47,106.67,106.03,106.28,33675.0
2020-09-15 11:30:00,106.34,106.66,106.17,106.32,7803.0,106.34,106.66,106.17,106.32,7803.0
2020-09-15 12:00:00,106.31,106.62,106.31,106.55,7065.0,106.31,106.62,106.31,106.55,7065.0
2020-09-15 12:30:00,106.52,106.97,106.45,106.92,8248.0,106.52,106.97,106.45,106.92,8248.0
2020-09-15 13:00:00,106.95,107.34,106.92,107.14,7963.0,106.95,107.34,106.92,107.14,7963.0
2020-09-15 13:30:00,107.08,107.32,107.04,107.13,5214.0,107.08,107.32,107.04,107.13,5214.0
2020-09-15 14:00:00,107.22,107.44,106.98,107.37,6278.0,107.22,107.44,106.98,107.37,6278.0
2020-09-15 14:30:00,107.43,107.54,107.33,107.45,5747.0,107.43,107.54,107.33,107.45,5747.0
2020-09-15 15:00:00,107.43,107.44,106.94,107.31,8788.0,107.43,107.44,106.94,107.31,8788.0
2020-09-15 15:30:00,107.35,107.38,106.83,107.18,36031.0,107.35,107.38,106.83,107.18,36031.0
2020-09-16 09:30:00,107.47,108.31,107.09,107.31,12316.0,107.47,108.31,107.09,107.31,12316.0
2020-09-16 10:00:00,107.32,107.75,107.05,107.56,15332.0,107.32,107.75,107.05,107.56,15332.0
2020-09-16 10:30:00,107.58,107.58,106.77,107.06,14502.0,107.58,107.58,106.77,107.06,14502.0
2020-09-16 11:00:00,107.11,107.87,106.97,107.78,14781.0,107.11,107.87,106.97,107.78,14781.0
2020-09-16 11:30:00,107.73,107.91,107.55,107.76,6022.0,107.73,107.91,107.55,107.76,6022.0
2020-09-16 12:00:00,107.79,107.99,107.36,107.48,7450.0,107.79,107.99,107.36,107.48,7450.0
2020-09-16 12:30:00,107.42,107.49,107.19,107.45,6447.0,107.42,107.49,107.19,107.45,6447.0
2020-09-16 13:00:00,107.48,107.7,107.29,107.34,6354.0,107.48,107.7,107.29,107.34,6354.0
2020-09-16 13:30:00,107.34,107.87,107.21,107.87,13238.0,107.34,107.87,107.21,107.87,13238.0
2020-09-16 14:00:00,107.91,108.5,107.79,108.42,15414.0,107.91,108.5,107.79,108.42,15414.0
2020-09-16 14:30:00,108.52,108.65,108.14,108.43,20102.0,108.52,108.65,108.14,108.43,20102.0
2020-09-16 15:00:00,108.43,108.55,107.62,107.64,33420.0,108.43,108.55,107.62,107.64,33420.0
2020-09-16 15:30:00,107.56,107.71,107.12,107.16,46403.0,107.56,107.71,107.12,107.16,46403.0
2020-09-17 09:30:00,105.61,107.18,104.34,106.62,56110.0,105.61,107.18,104.34,106.62,56110.0
2020-09-17 10:00:00,106.66,106.88,105.0,105.22,33962.0,106.66,106.88,105.0,105.22,33962.0
2020-09-17 10:30:00,105.11,105.23,104.71,104.71,38610.0,105.11,105.23,104.71,104.71,38610.0
2020-09-17 11:00:00,104.78,105.2,104.56,104.63,24136.0,104.78,105.2,104.56,104.63,24136.0
2020-09-17 11:30:00,104.7,104.87,104.34,104.61,19045.0,104.7,104.87,104.34,104.61,19045.0
2020-09-17 12:00:00,104.59,105.02,104.4,104.73,39274.0,104.59,105.02,104.4,104.73,39274.0
2020-09-17 12:30:00,104.67,105.24,104.63,105.05,19722.0,104.67,105.24,104.63,105.05,19722.0
2020-09-17 13:00:00,105.18,105.82,105.18,105.54,19405.0,105.18,105.82,105.18,105.54,19405.0
2020-09-17 13:30:00,105.5,105.91,105.5,105.69,14721.0,105.5,105.91,105.5,105.69,14721.0
2020-09-17 14:00:00,105.66,106.0,105.3,105.3,16356.0,105.66,106.0,105.3,105.3,16356.0
2020-09-17 14:30:00,105.32,105.47,105.16,105.31,30554.0,105.32,105.47,105.16,105.31,30554.0
2020-09-17 15:00:00,105.31,105.96,105.09,105.53,38317.0,105.31,105.96,105.09,105.53,38317.0
2020-09-17 15:30:00,105.51,106.11,105.51,105.98,61818.0,105.51,106.11,105.51,105.98,61818.0
2020-09-18 09:30:00,105.99,106.43,104.95,104.95,24845.0,105.99,106.43,104.95,104.95,24845.0
2020-09-18 10:00:00,105.1,105.85,104.87,104.96,17257.0,105.1,105.85,104.87,104.96,17257.0
2020-09-18 10:30:00,104.99,104.99,103.71,104.04,26346.0,104.99,104.99,103.71,104.04,26346.0
2020-09-18 11:00:00,104.02,104.45,103.84,104.19,21341.0,104.02,104.45,103.84,104.19,21341.0
2020-09-18 11:30:00,104.18,104.18,103.47,103.73,23828.0,104.18,104.18,103.47,103.73,23828.0
2020-09-18 12:00:00,103.58,103.85,102.39,102.59,45035.0,103.58,103.85,102.39,102.59,45035.0
2020-09-18 12:30:00,102.59,102.97,102.34,102.49,34635.0,102.59,102.97,102.34,102.49,34635.0
2020-09-18 13:00:00,102.53,102.61,102.07,102.07,17549.0,102.53,102.61,102.07,102.07,17549.0
2020-09-18 13:30:00,102.0,103.41,101.85,103.09,36317.0,102.0,103.41,101.85,103.09,36317.0
2020-09-18 14:00:00,103.06,103.46,102.9,103.34,20079.0,103.06,103.46,102.9,103.34,20079.0
2020-09-18 14:30:00,103.34,103.44,102.89,103.29,23349.0,103.34,103.44,102.89,103.29,23349.0
2020-09-18 15:00:00,103.25,103.56,103.21,103.55,28840.0,103.25,103.56,103.21,103.55,28840.0
2020-09-18 15:30:00,103.56,103.77,103.07,103.29,79487.0,103.56,103.77,103.07,103.29,79487.0
2020-09-21 09:30:00,102.9,103.1,101.02,102.62,62883.0,102.9,103.1,101.02,102.62,62883.0
2020-09-21 10:00:00,102.72,102.97,101.85,102.79,19533.0,102.72,102.97,101.85,102.79,19533.0
2020-09-21 10:30:00,102.59,103.35,102.56,103.31,12090.0,102.59,103.35,102.56,103.31,12090.0
2020-09-21 11:00:00,103.19,103.96,103.19,103.63,13207.0,103.19,103.96,103.19,103.63,13207.0
2020-09-21 11:30:00,103.8,104.65,103.51,104.59,15439.0,103.8,104.65,103.51,104.59,15439.0
2020-09-21 12:00:00,104.69,104.93,104.4,104.91,14076.0,104.69,104.93,104.4,104.91,14076.0
2020-09-21 12:30:00,104.82,105.01,104.57,104.57,10443.0,104.82,105.01,104.57,104.57,10443.0
2020-09-21 13:00:00,104.75,105.09,104.54,104.91,9535.0,104.75,105.09,104.54,104.91,9535.0
2020-09-21 13:30:00,104.93,105.13,104.54,104.89,11128.0,104.93,105.13,104.54,104.89,11128.0
2020-09-21 14:00:00,104.95,105.03,104.31,104.63,9162.0,104.95,105.03,104.31,104.63,9162.0
2020-09-21 14:30:00,104.66,104.69,104.0,104.26,41012.0,104.66,104.69,104.0,104.26,41012.0
2020-09-21 15:00:00,104.29,104.72,104.25,104.52,31946.0,104.29,104.72,104.25,104.52,31946.0
2020-09-21 15:30:00,104.53,104.96,104.36,104.93,97185.0,104.53,104.96,104.36,104.93,97185.0
2020-09-22 09:30:00,105.59,105.65,103.7,104.46,13217.0,105.59,105.65,103.7,104.46,13217.0
2020-09-22 10:00:00,104.74,105.02,104.29,104.77,6105.0,104.74,105.02,104.29,104.77,6105.0
2020-09-22 10:30:00,104.82,104.85,104.29,104.4,6474.0,104.82,104.85,104.29,104.4,6474.0
2020-09-22 11:00:00,104.37,104.68,104.16,104.68,8576.0,104.37,104.68,104.16,104.68,8576.0
2020-09-22 11:30:00,104.56,105.09,104.44,104.65,6453.0,104.56,105.09,104.44,104.65,6453.0
2020-09-22 12:00:00,104.66,104.75,104.44,104.75,5746.0,104.66,104.75,104.44,104.75,5746.0
2020-09-22 12:30:00,104.83,104.93,104.57,104.65,7302.0,104.83,104.93,104.57,104.65,7302.0
2020-09-22 13:00:00,104.59,105.21,104.57,105.2,5362.0,104.59,105.21,104.57,105.2,5362.0
2020-09-22 13:30:00,105.16,105.49,105.08,105.49,11206.0,105.16,105.49,105.08,105.49,11206.0
2020-09-22 14:00:00,105.51,105.71,105.41,105.68,11550.0,105.51,105.71,105.41,105.68,11550.0
2020-09-22 14:30:00,105.73,106.11,105.58,105.98,19152.0,105.73,106.11,105.58,105.98,19152.0
2020-09-22 15:00:00,105.94,106.24,105.82,106.2,11000.0,105.94,106.24,105.82,106.2,11000.0
2020-09-22 15:30:00,106.17,106.65,106.07,106.59,40532.0,106.17,106.65,106.07,106.59,40532.0
2020-09-23 09:30:00,106.5,106.88,105.3,106.65,27990.0,106.5,106.88,105.3,106.65,27990.0
2020-09-23 10:00:00,106.68,107.07,106.02,106.2,19876.0,106.68,107.07,106.02,106.2,19876.0
2020-09-23 10:30:00,106.26,107.0,106.07,106.79,20105.0,106.26,107.0,106.07,106.79,20105.0
2020-09-23 11:00:00,106.88,107.11,106.45,106.45,11600.0,106.88,107.11,106.45,106.45,11600.0
2020-09-23 11:30:00,106.55,106.55,105.79,105.91,13196.0,106.55,106.55,105.79,105.91,13196.0
2020-09-23 12:00:00,105.89,106.34,105.8,106.29,12438.0,105.89,106.34,105.8,106.29,12438.0
2020-09-23 12:30:00,106.17,106.74,106.15,106.69,8230.0,106.17,106.74,106.15,106.69,8230.0
2020-09-23 13:00:00,106.58,106.78,106.39,106.58,12845.0,106.58,106.78,106.39,106.58,12845.0
2020-09-23 13:30:00,106.54,106.74,106.18,106.27,7746.0,106.54,106.74,106.18,106.27,7746.0
2020-09-23 14:00:00,106.15,106.17,105.44,105.61,8472.0,106.15,106.17,105.44,105.61,8472.0
2020-09-23 14:30:00,105.61,105.68,105.14,105.25,11729.0,105.61,105.68,105.14,105.25,11729.0
2020-09-23 15:00:00,105.25,105.32,104.68,105.0,12754.0,105.25,105.32,104.68,105.0,12754.0
2020-09-23 15:30:00,105.24,105.27,104.46,104.62,48631.0,105.24,105.27,104.46,104.62,48631.0
2020-09-24 09:30:00,103.6,104.55,102.65,103.85,22152.0,103.6,104.55,102.65,103.85,22152.0
2020-09-24 10:00:00,104.1,104.74,103.33,103.33,8982.0,104.1,104.74,103.33,103.33,8982.0
2020-09-24 10:30:00,103.22,103.51,102.37,103.4,6041.0,103.22,103.51,102.37,103.4,6041.0
2020-09-24 11:00:00,103.24,103.95,102.64,103.78,6924.0,103.24,103.95,102.64,103.78,6924.0
2020-09-24 11:30:00,104.1,104.4,103.76,104.3,7718.0,104.1,104.4,103.76,104.3,7718.0
2020-09-24 12:00:00,104.52,104.65,104.36,104.47,8347.0,104.52,104.65,104.36,104.47,8347.0
2020-09-24 12:30:00,104.48,104.61,104.27,104.61,15819.0,104.48,104.61,104.27,104.61,15819.0
2020-09-24 13:00:00,104.66,104.86,104.42,104.76,9571.0,104.66,104.86,104.42,104.76,9571.0
2020-09-24 13:30:00,104.95,105.03,104.48,104.48,14215.0,104.95,105.03,104.48,104.48,14215.0
2020-09-24 14:00:00,104.53,104.53,103.82,103.95,4495.0,104.53,104.53,103.82,103.95,4495.0
2020-09-24 14:30:00,104.02,104.39,103.83,103.84,11547.0,104.02,104.39,103.83,103.84,11547.0
2020-09-24 15:00:00,103.89,104.12,103.4,103.56,13113.0,103.89,104.12,103.4,103.56,13113.0
2020-09-24 15:30:00,103.47,103.94,103.25,103.33,67269.0,103.47,103.94,103.25,103.33,67269.0
2020-09-25 09:30:00,103.22,103.34,102.27,102.92,20884.0,103.22,103.34,102.27,102.92,20884.0
2020-09-25 10:00:00,102.92,103.62,102.8,103.35,17069.0,102.92,103.62,102.8,103.35,17069.0
2020-09-25 10:30:00,103.35,103.48,103.0,103.14,8302.0,103.35,103.48,103.0,103.14,8302.0
2020-09-25 11:00:00,103.01,103.68,102.93,103.57,42033.0,103.01,103.68,102.93,103.57,42033.0
2020-09-25 11:30:00,103.6,103.65,103.28,103.28,13590.0,103.6,103.65,103.28,103.28,13590.0
2020-09-25 12:00:00,103.34,103.74,103.33,103.48,6112.0,103.34,103.74,103.33,103.48,6112.0
2020-09-25 12:30:00,103.54,103.57,103.36,103.45,12410.0,103.54,103.57,103.36,103.45,12410.0
2020-09-25 13:00:00,103.4,103.89,103.33,103.68,22611.0,103.4,103.89,103.33,103.68,22611.0
2020-09-25 13:30:00,103.72,104.16,103.69,104.03,22747.0,103.72,104.16,103.69,104.03,22747.0
2020-09-25 14:00:00,104.04,104.42,103.98,104.23,33982.0,104.04,104.42,103.98,104.23,33982.0
2020-09-25 14:30:00,104.18,104.81,104.13,104.8,11710.0,104.18,104.81,104.13,104.8,11710.0
2020-09-25 15:00:00,104.77,105.0,104.49,104.99,39009.0,104.77,105.0,104.49,104.99,39009.0
2020-09-25 15:30:00,104.99,105.0,104.6,104.74,55377.0,104.99,105.0,104.6,104.74,55377.0
2020-09-28 09:30:00,105.91,106.8,105.82,106.31,8306.0,105.91,106.8,105.82,106.31,8306.0
2020-09-28 10:00:00,106.43,107.29,106.34,106.77,5357.0,106.43,107.29,106.34,106.77,5357.0
2020-09-28 10:30:00,106.75,106.93,106.34,106.93,3956.0,106.75,106.93,106.34,106.93,3956.0
2020-09-28 11:00:00,107.0,107.54,106.84,107.3,6544.0,107.0,107.54,106.84,107.3,6544.0
2020-09-28 11:30:00,107.4,107.4,106.73,106.92,8766.0,107.4,107.4,106.73,106.92,8766.0
2020-09-28 12:00:00,106.9,106.91,106.52,106.58,7137.0,106.9,106.91,106.52,106.58,7137.0
2020-09-28 12:30:00,106.65,106.74,106.52,106.7,5966.0,106.65,106.74,106.52,106.7,5966.0
2020-09-28 13:00:00,106.69,106.88,106.53,106.82,6329.0,106.69,106.88,106.53,106.82,6329.0
2020-09-28 13:30:00,106.85,106.97,106.68,106.78,8078.0,106.85,106.97,106.68,106.78,8078.0
2020-09-28 14:00:00,106.8,107.09,106.75,106.83,9745.0,106.8,107.09,106.75,106.83,9745.0
2020-09-28 14:30:00,106.87,106.96,106.8,106.88,10700.0,106.87,106.96,106.8,106.88,10700.0
2020-09-28 15:00:00,106.96,106.96,106.44,106.44,19842.0,106.96,106.96,106.44,106.44,19842.0
2020-09-28 15:30:00,106.37,106.37,105.96,106.13,42084.0,106.37,106.37,105.96,106.13,42084.0
2020-09-29 09:30:00,106.27,107.12,105.85,106.73,16555.0,106.27,107.12,105.85,106.73,16555.0
2020-09-29 10:00:00,106.45,106.9,106.04,106.13,9698.0,106.45,106.9,106.04,106.13,9698.0
2020-09-29 10:30:00,106.2,106.28,105.72,105.89,26174.0,106.2,106.28,105.72,105.89,26174.0
2020-09-29 11:00:00,105.93,106.26,105.89,106.09,7218.0,105.93,106.26,105.89,106.09,7218.0
2020-09-29 11:30:00,106.03,106.41,106.03,106.37,13440.0,106.03,106.41,106.03,106.37,13440.0
2020-09-29 12:00:00,106.4,106.4,105.89,105.95,3693.0,106.4,106.4,105.89,105.95,3693.0
2020-09-29 12:30:00,105.83,106.2,105.83,106.05,4431.0,105.83,106.2,105.83,106.05,4431.0
2020-09-29 13:00:00,106.0,106.0,105.62,105.68,6614.0,106.0,106.0,105.62,105.68,6614.0
2020-09-29 13:30:00,105.69,105.78,105.54,105.65,4080.0,105.69,105.78,105.54,105.65,4080.0
2020-09-29 14:00:00,105.66,105.8,105.49,105.79,4500.0,105.66,105.8,105.49,105.79,4500.0
2020-09-29 14:30:00,105.8,106.07,105.79,106.03,18013.0,105.8,106.07,105.79,106.03,18013.0
2020-09-29 15:00:00,106.03,106.17,105.83,105.89,15684.0,106.03,106.17,105.83,105.89,15684.0
2020-09-29 15:30:00,105.86,105.96,105.53,105.54,19182.0,105.86,105.96,105.53,105.54,19182.0
2020-09-30 09:30:00,105.25,106.33,105.07,106.3,6584.0,105.25,106.33,105.07,106.3,6584.0
2020-09-30 10:00:00,106.44,106.85,106.28,106.52,7394.0,106.44,106.85,106.28,106.52,7394.0
2020-09-30 10:30:00,106.64,106.9,106.25,106.52,8053.0,106.64,106.9,106.25,106.52,8053.0
2020-09-30 11:00:00,106.59,107.03,106.59,106.97,8248.0,106.59,107.03,106.59,106.97,8248.0
2020-09-30 11:30:00,106.93,107.17,106.62,107.04,9471.0,106.93,107.17,106.62,107.04,9471.0
2020-09-30 12:00:00,107.03,107.22,106.86,106.98,7442.0,107.03,107.22,106.86,106.98,7442.0
2020-09-30 12:30:00,106.91,107.0,106.46,106.47,8115.0,106.91,107.0,106.46,106.47,8115.0
2020-09-30 13:00:00,106.47,106.47,105.92,106.15,8097.0,106.47,106.47,105.92,106.15,8097.0
2020-09-30 13:30:00,106.2,106.22,105.83,105.94,16084.0,106.2,106.22,105.83,105.94,16084.0
2020-09-30 14:00:00,105.95,105.98,104.75,104.98,42040.0,105.95,105.98,104.75,104.98,42040.0
2020-09-30 14:30:00,104.98,104.98,104.06,104.37,32383.0,104.98,104.98,104.06,104.37,32383.0
2020-09-30 15:00:00,104.4,104.64,103.35,103.63,47038.0,104.4,104.64,103.35,103.63,47038.0
2020-09-30 15:30:00,103.55,104.54,103.05,104.29,130206.0,103.55,104.54,103.05,104.29,130206.0
2020-10-01 09:30:00,105.15,106.4,105.0,106.21,14790.0,105.15,106.4,105.0,106.21,14790.0
2020-10-01 10:00:00,106.18,106.22,105.2,105.46,17539.0,106.18,106.22,105.2,105.46,17539.0
2020-10-01 10:30:00,105.51,105.83,105.4,105.5,13166.0,105.51,105.83,105.4,105.5,13166.0
2020-10-01 11:00:00,105.61,106.71,105.4,106.32,24210.0,105.61,106.71,105.4,106.32,24210.0
2020-10-01 11:30:00,106.33,106.33,105.79,106.19,19124.0,106.33,106.33,105.79,106.19,19124.0
2020-10-01 12:00:00,106.18,106.47,105.98,106.23,13963.0,106.18,106.47,105.98,106.23,13963.0
2020-10-01 12:30:00,106.19,106.62,106.14,106.47,12850.0,106.19,106.62,106.14,106.47,12850.0
2020-10-01 13:00:00,106.49,106.96,106.49,106.87,10150.0,106.49,106.96,106.49,106.87,10150.0
2020-10-01 13:30:00,106.93,107.17,106.37,106.42,12896.0,106.93,107.17,106.37,106.42,12896.0
2020-10-01 14:00:00,106.48,107.06,106.38,106.98,12647.0,106.48,107.06,106.38,106.98,12647.0
2020-10-01 14:30:00,107.0,107.2,106.79,106.89,32144.0,107.0,107.2,106.79,106.89,32144.0
2020-10-01 15:00:00,106.88,106.97,106.09,106.18,36149.0,106.88,106.97,106.09,106.18,36149.0
2020-10-01 15:30:00,106.15,106.75,106.07,106.55,73459.0,106.15,106.75,106.07,106.55,73459.0
2020-10-02 09:30:00,104.41,105.61,103.71,105.47,30450.0,104.41,105.61,103.71,105.47,30450.0
2020-10-02 10:00:00,105.7,106.26,105.55,106.11,14236.0,105.7,106.26,105.55,106.11,14236.0
2020-10-02 10:30:00,106.05,106.07,105.27,105.69,16249.0,106.05,106.07,105.27,105.69,16249.0
2020-10-02 11:00:00,105.59,105.77,105.16,105.29,9102.0,105.59,105.77,105.16,105.29,9102.0
2020-10-02 11:30:00,105.31,105.31,104.15,104.44,9554.0,105.31,105.31,104.15,104.44,9554.0
2020-10-02 12:00:00,104.34,104.62,104.0,104.23,6063.0,104.34,104.62,104.0,104.23,6063.0
2020-10-02 12:30:00,104.26,104.3,103.54,103.9,14693.0,104.26,104.3,103.54,103.9,14693.0
2020-10-02 13:00:00,103.84,104.13,103.62,103.9,11323.0,103.84,104.13,103.62,103.9,11323.0
2020-10-02 13:30:00,103.93,104.13,103.53,103.64,20007.0,103.93,104.13,103.53,103.64,20007.0
2020-10-02 14:00:00,103.7,103.98,103.28,103.3,16553.0,103.7,103.98,103.28,103.3,16553.0
2020-10-02 14:30:00,103.34,103.36,102.74,103.01,14259.0,103.34,103.36,102.74,103.01,14259.0
2020-10-02 15:00:00,103.06,103.25,102.76,102.86,14992.0,103.06,103.25,102.76,102.86,14992.0
2020-10-02 15:30:00,102.83,103.42,102.83,103.15,58141.0,102.83,103.42,102.83,103.15,58141.0
2020-10-05 09:30:00,103.48,103.91,103.17,103.2,6375.0,103.48,103.91,103.17,103.2,6375.0
2020-10-05 10:00:00,103.34,103.67,103.1,103.28,11857.0,103.34,103.67,103.1,103.28,11857.0
2020-10-05 10:30:00,103.28,103.42,103.1,103.1,13713.0,103.28,103.42,103.1,103.1,13713.0
2020-10-05 11:00:00,103.1,103.38,102.62,103.13,18515.0,103.1,103.38,102.62,103.13,18515.0
2020-10-05 11:30:00,103.12,103.28,102.83,103.17,13376.0,103.12,103.28,102.83,103.17,13376.0
2020-10-05 12:00:00,103.11,103.53,103.1,103.49,7711.0,103.11,103.53,103.1,103.49,7711.0
2020-10-05 12:30:00,103.51,103.52,103.24,103.5,8825.0,103.51,103.52,103.24,103.5,8825.0
2020-10-05 13:00:00,103.46,103.46,102.97,102.99,5025.0,103.46,103.46,102.97,102.99,5025.0
2020-10-05 13:30:00,102.95,102.96,102.42,102.56,5762.0,102.95,102.96,102.42,102.56,5762.0
2020-10-05 14:00:00,102.52,102.61,102.2,102.26,11473.0,102.52,102.61,102.2,102.26,11473.0
2020-10-05 14:30:00,102.27,102.72,102.27,102.51,17774.0,102.27,102.72,102.27,102.51,17774.0
2020-10-05 15:00:00,102.51,102.94,102.2,102.94,16593.0,102.51,102.94,102.2,102.94,16593.0
2020-10-05 15:30:00,102.93,103.13,102.81,102.94,35042.0,102.93,103.13,102.81,102.94,35042.0
2020-10-06 09:30:00,103.28,104.56,103.0,104.56,15978.0,103.28,104.56,103.0,104.56,15978.0
2020-10-06 10:00:00,104.69,105.08,104.36,105.08,20651.0,104.69,105.08,104.36,105.08,20651.0
2020-10-06 10:30:00,105.11,105.58,104.75,104.98,12746.0,105.11,105.58,104.75,104.98,12746.0
2020-10-06 11:00:00,104.92,105.21,104.71,104.84,5629.0,104.92,105.21,104.71,104.84,5629.0
2020-10-06 11:30:00,104.89,106.15,104.89,106.1,20519.0,104.89,106.15,104.89,106.1,20519.0
2020-10-06 12:00:00,106.03,106.11,105.7,105.8,9663.0,106.03,106.11,105.7,105.8,9663.0
2020-10-06 12:30:00,105.8,105.95,105.73,105.74,4093.0,105.8,105.95,105.73,105.74,4093.0
2020-10-06 13:00:00,105.72,106.27,105.51,106.27,12303.0,105.72,106.27,105.51,106.27,12303.0
2020-10-06 13:30:00,106.3,107.0,106.3,106.64,14664.0,106.3,107.0,106.3,106.64,14664.0
2020-10-06 14:00:00,106.69,106.74,106.3,106.3,7352.0,106.69,106.74,106.3,106.3,7352.0
2020-10-06 14:30:00,106.38,106.81,105.05,106.02,34671.0,106.38,106.81,105.05,106.02,34671.0
2020-10-06 15:00:00,105.78,106.62,105.63,106.56,44089.0,105.78,106.62,105.63,106.56,44089.0
2020-10-06 15:30:00,106.62,106.62,105.84,106.4,88012.0,106.62,106.62,105.84,106.4,88012.0
2020-10-07 09:30:00,107.09,109.51,107.09,108.75,37419.0,107.09,109.51,107.09,108.75,37419.0
2020-10-07 10:00:00,108.58,108.84,108.01,108.43,15877.0,108.58,108.84,108.01,108.43,15877.0
2020-10-07 10:30:00,108.31,109.67,108.29,109.38,18093.0,108.31,109.67,108.29,109.38,18093.0
2020-10-07 11:00:00,109.4,109.81,109.06,109.79,7711.0,109.4,109.81,109.06,109.79,7711.0
2020-10-07 11:30:00,109.66,110.0,109.57,110.0,16326.0,109.66,110.0,109.57,110.0,16326.0
2020-10-07 12:00:00,110.17,110.84,110.16,110.66,18364.0,110.17,110.84,110.16,110.66,18364.0
2020-10-07 12:30:00,110.79,111.29,110.75,111.1,14256.0,110.79,111.29,110.75,111.1,14256.0
2020-10-07 13:00:00,111.23,111.55,111.07,111.07,11547.0,111.23,111.55,111.07,111.07,11547.0
2020-10-07 13:30:00,111.09,111.57,111.07,111.14,23995.0,111.09,111.57,111.07,111.14,23995.0
2020-10-07 14:00:00,110.87,111.63,110.87,111.56,19336.0,110.87,111.63,110.87,111.56,19336.0
2020-10-07 14:30:00,111.6,111.82,111.3,111.82,14449.0,111.6,111.82,111.3,111.82,14449.0
2020-10-07 15:00:00,111.83,111.89,111.58,111.88,13708.0,111.83,111.89,111.58,111.88,13708.0
2020-10-07 15:30:00,111.87,112.41,111.17,112.14,174311.0,111.87,112.41,111.17,112.14,174311.0
2020-10-08 09:30:00,114.32,115.0,111.5,112.97,37499.0,114.32,115.0,111.5,112.97,37499.0
2020-10-08 10:00:00,112.97,113.1,112.1,112.53,14785.0,112.97,113.1,112.1,112.53,14785.0
2020-10-08 10:30:00,112.57,113.18,112.4,113.02,19369.0,112.57,113.18,112.4,113.02,19369.0
2020-10-08 11:00:00,113.1,113.69,113.02,113.25,24653.0,113.1,113.69,113.02,113.25,24653.0
2020-10-08 11:30:00,113.23,113.67,113.1,113.36,17195.0,113.23,113.67,113.1,113.36,17195.0
2020-10-08 12:00:00,113.35,113.58,113.19,113.41,18618.0,113.35,113.58,113.19,113.41,18618.0
2020-10-08 12:30:00,113.42,114.0,113.4,114.0,29068.0,113.42,114.0,113.4,114.0,29068.0
2020-10-08 13:00:00,114.0,114.06,113.72,113.86,12000.0,114.0,114.06,113.72,113.86,12000.0
2020-10-08 13:30:00,113.86,114.14,113.84,113.88,13257.0,113.86,114.14,113.84,113.88,13257.0
2020-10-08 14:00:00,113.82,113.86,113.54,113.59,12022.0,113.82,113.86,113.54,113.59,12022.0
2020-10-08 14:30:00,113.63,114.01,113.62,113.86,12804.0,113.63,114.01,113.62,113.86,12804.0
2020-10-08 15:00:00,113.86,114.13,113.62,114.06,17896.0,113.86,114.13,113.62,114.06,17896.0
2020-10-08 15:30:00,114.12,114.44,113.85,114.28,61493.0,114.12,114.44,113.85,114.28,61493.0
2020-10-09 09:30:00,114.54,115.82,114.54,115.64,12469.0,114.54,115.82,114.54,115.64,12469.0
2020-10-09 10:00:00,115.65,115.94,115.22,115.43,6455.0,115.65,115.94,115.22,115.43,6455.0
2020-10-09 10:30:00,115.44,115.9,115.36,115.79,13453.0,115.44,115.9,115.36,115.79,13453.0
2020-10-09 11:00:00,115.52,116.38,115.52,116.38,5712.0,115.52,116.38,115.52,116.38,5712.0
2020-10-09 11:30:00,116.34,116.75,116.02,116.16,6919.0,116.34,116.75,116.02,116.16,6919.0
2020-10-09 12:00:00,116.28,116.28,115.83,115.91,11487.0,116.28,116.28,115.83,115.91,11487.0
2020-10-09 12:30:00,115.97,116.31,115.87,115.97,6775.0,115.97,116.31,115.87,115.97,6775.0
2020-10-09 13:00:00,116.11,116.17,115.82,116.0,7160.0,116.11,116.17,115.82,116.0,7160.0
2020-10-09 13:30:00,115.86,115.98,115.67,115.97,8377.0,115.86,115.98,115.67,115.97,8377.0
2020-10-09 14:00:00,116.05,116.27,115.91,116.04,10591.0,116.05,116.27,115.91,116.04,10591.0
2020-10-09 14:30:00,116.06,116.06,115.82,115.95,11470.0,116.06,116.06,115.82,115.95,11470.0
2020-10-09 15:00:00,115.93,116.16,115.83,116.15,15199.0,115.93,116.16,115.83,116.15,15199.0
2020-10-09 15:30:00,116.15,116.16,115.35,115.47,76874.0,116.15,116.16,115.35,115.47,76874.0
2020-10-12 09:30:00,116.53,117.89,115.5,115.63,18020.0,116.53,117.89,115.5,115.63,18020.0
2020-10-12 10:00:00,115.55,116.08,115.49,115.49,7493.0,115.55,116.08,115.49,115.49,7493.0
2020-10-12 10:30:00,115.7,116.12,115.63,115.78,6943.0,115.7,116.12,115.63,115.78,6943.0
2020-10-12 11:00:00,115.89,116.09,115.88,115.94,7529.0,115.89,116.09,115.88,115.94,7529.0
2020-10-12 11:30:00,115.98,116.05,115.34,115.72,6797.0,115.98,116.05,115.34,115.72,6797.0
2020-10-12 12:00:00,115.72,115.86,115.37,115.86,7610.0,115.72,115.86,115.37,115.86,7610.0
2020-10-12 12:30:00,115.76,116.58,115.76,116.31,14438.0,115.76,116.58,115.76,116.31,14438.0
2020-10-12 13:00:00,116.37,116.37,115.91,116.25,5783.0,116.37,116.37,115.91,116.25,5783.0
2020-10-12 13:30:00,116.29,116.83,116.29,116.73,6273.0,116.29,116.83,116.29,116.73,6273.0
2020-10-12 14:00:00,116.69,116.8,116.47,116.8,4896.0,116.69,116.8,116.47,116.8,4896.0
2020-10-12 14:30:00,116.91,116.91,116.33,116.45,13453.0,116.91,116.91,116.33,116.45,13453.0
2020-10-12 15:00:00,116.49,116.49,116.09,116.2,9040.0,116.49,116.49,116.09,116.2,9040.0
2020-10-12 15:30:00,116.11,116.21,115.8,116.0,32437.0,116.11,116.21,115.8,116.0,32437.0
2020-10-13 09:30:00,115.4,117.35,115.4,117.35,13950.0,115.4,117.35,115.4,117.35,13950.0
2020-10-13 10:00:00,117.12,117.39,115.56,116.23,19242.0,117.12,117.39,115.56,116.23,19242.0
2020-10-13 10:30:00,116.0,116.8,115.99,116.8,6512.0,116.0,116.8,115.99,116.8,6512.0
2020-10-13 11:00:00,116.69,117.19,116.51,117.13,10542.0,116.69,117.19,116.51,117.13,10542.0
2020-10-13 11:30:00,117.07,117.58,117.07,117.54,11461.0,117.07,117.58,117.07,117.54,11461.0
2020-10-13 12:00:00,117.55,117.72,117.16,117.39,6960.0,117.55,117.72,117.16,117.39,6960.0
2020-10-13 12:30:00,117.4,117.41,117.11,117.27,8416.0,117.4,117.41,117.11,117.27,8416.0
2020-10-13 13:00:00,117.2,117.3,116.75,117.3,7486.0,117.2,117.3,116.75,117.3,7486.0
2020-10-13 13:30:00,117.3,117.33,116.34,116.39,7641.0,117.3,117.33,116.34,116.39,7641.0
2020-10-13 14:00:00,116.37,116.49,115.95,116.3,9281.0,116.37,116.49,115.95,116.3,9281.0
2020-10-13 14:30:00,116.09,116.35,109.5,109.79,202437.0,116.09,116.35,109.5,109.79,202437.0
2020-10-13 15:00:00,109.95,110.28,104.75,105.59,638046.0,109.95,110.28,104.75,105.59,638046.0
2020-10-13 15:30:00,105.59,106.93,103.81,105.82,486933.0,105.59,106.93,103.81,105.82,486933.0
2020-10-14 09:30:00,106.49,106.49,101.54,103.77,159288.0,106.49,106.49,101.54,103.77,159288.0
2020-10-14 10:00:00,103.95,104.22,101.67,102.33,104123.0,103.95,104.22,101.67,102.33,104123.0
2020-10-14 10:30:00,102.33,103.01,101.82,102.04,78457.0,102.33,103.01,101.82,102.04,78457.0
2020-10-14 11:00:00,102.06,103.02,102.06,102.7,120496.0,102.06,103.02,102.06,102.7,120496.0
2020-10-14 11:30:00,102.69,103.3,101.95,102.19,94104.0,102.69,103.3,101.95,102.19,94104.0
2020-10-14 12:00:00,102.36,102.46,101.91,102.29,29935.0,102.36,102.46,101.91,102.29,29935.0
2020-10-14 12:30:00,102.22,102.27,101.79,102.16,32562.0,102.22,102.27,101.79,102.16,32562.0
2020-10-14 13:00:00,102.09,102.27,101.52,101.56,54844.0,102.09,102.27,101.52,101.56,54844.0
2020-10-14 13:30:00,101.46,101.84,101.2,101.53,75787.0,101.46,101.84,101.2,101.53,75787.0
2020-10-14 14:00:00,101.54,102.13,101.31,101.67,77791.0,101.54,102.13,101.31,101.67,77791.0
2020-10-14 14:30:00,101.65,101.8,101.3,101.69,56137.0,101.65,101.8,101.3,101.69,56137.0
2020-10-14 15:00:00,101.6,102.23,101.57,101.98,72193.0,101.6,102.23,101.57,101.98,72193.0
2020-10-14 15:30:00,102.0,103.12,101.84,102.72,353168.0,102.0,103.12,101.84,102.72,353168.0
2020-10-15 09:30:00,102.04,102.04,100.37,101.04,72676.0,102.04,102.04,100.37,101.04,72676.0
2020-10-15 10:00:00,101.22,102.01,101.1,101.82,54740.0,101.22,102.01,101.1,101.82,54740.0
2020-10-15 10:30:00,101.73,101.93,101.33,101.86,74290.0,101.73,101.93,101.33,101.86,74290.0
2020-10-15 11:00:00,101.95,102.22,101.5,102.0,37844.0,101.95,102.22,101.5,102.0,37844.0
2020-10-15 11:30:00,102.05,102.25,101.55,101.77,23130.0,102.05,102.25,101.55,101.77,23130.0
2020-10-15 12:00:00,101.78,102.0,101.74,101.81,18645.0,101.78,102.0,101.74,101.81,18645.0
2020-10-15 12:30:00,101.76,101.88,101.4,101.62,19932.0,101.76,101.88,101.4,101.62,19932.0
2020-10-15 13:00:00,101.67,102.1,101.59,101.59,29537.0,101.67,102.1,101.59,101.59,29537.0
2020-10-15 13:30:00,101.64,102.17,101.62,102.12,29854.0,101.64,102.17,101.62,102.12,29854.0
2020-10-15 14:00:00,102.1,102.32,101.92,102.15,33206.0,102.1,102.32,101.92,102.15,33206.0
2020-10-15 14:30:00,102.1,102.47,102.0,102.46,30836.0,102.1,102.47,102.0,102.46,30836.0
2020-10-15 15:00:00,102.45,103.04,102.4,103.03,48548.0,102.45,103.04,102.4,103.03,48548.0
2020-10-15 15:30:00,103.03,103.89,102.99,103.5,140518.0,103.03,103.89,102.99,103.5,140518.0
2020-10-16 09:30:00,103.77,105.25,103.03,105.25,24300.0,103.77,105.25,103.03,105.25,24300.0
2020-10-16 10:00:00,105.16,105.33,104.46,105.33,28319.0,105.16,105.33,104.46,105.33,28319.0
2020-10-16 10:30:00,105.33,106.15,104.76,105.42,45880.0,105.33,106.15,104.76,105.42,45880.0
2020-10-16 11:00:00,105.29,105.63,104.88,105.46,34285.0,105.29,105.63,104.88,105.46,34285.0
2020-10-16 11:30:00,105.39,105.71,105.29,105.64,32448.0,105.39,105.71,105.29,105.64,32448.0
2020-10-16 12:00:00,105.6,105.7,104.92,105.2,91938.0,105.6,105.7,104.92,105.2,91938.0
2020-10-16 12:30:00,105.2,105.3,104.99,105.2,19926.0,105.2,105.3,104.99,105.2,19926.0
2020-10-16 13:00:00,105.24,105.42,105.0,105.04,46210.0,105.24,105.42,105.0,105.04,46210.0
2020-10-16 13:30:00,105.04,105.67,105.0,105.46,28601.0,105.04,105.67,105.0,105.46,28601.0
2020-10-16 14:00:00,105.52,105.78,105.13,105.5,34136.0,105.52,105.78,105.13,105.5,34136.0
2020-10-16 14:30:00,105.52,106.13,105.5,106.04,22904.0,105.52,106.13,105.5,106.04,22904.0
2020-10-16 15:00:00,106.08,106.54,106.08,106.33,51732.0,106.08,106.54,106.08,106.33,51732.0
2020-10-16 15:30:00,106.27,106.34,105.55,105.63,186010.0,106.27,106.34,105.55,105.63,186010.0
2020-10-19 09:30:00,105.5,105.52,104.48,105.19,26784.0,105.5,105.52,104.48,105.19,26784.0
2020-10-19 10:00:00,104.9,105.57,104.47,105.29,32765.0,104.9,105.57,104.47,105.29,32765.0
2020-10-19 10:30:00,105.26,105.26,104.14,104.57,41180.0,105.26,105.26,104.14,104.57,41180.0
2020-10-19 11:00:00,104.52,104.8,104.25,104.71,32245.0,104.52,104.8,104.25,104.71,32245.0
2020-10-19 11:30:00,104.72,105.22,104.64,104.86,22944.0,104.72,105.22,104.64,104.86,22944.0
2020-10-19 12:00:00,104.91,106.12,104.89,105.97,29242.0,104.91,106.12,104.89,105.97,29242.0
2020-10-19 12:30:00,105.98,106.12,105.25,105.45,17675.0,105.98,106.12,105.25,105.45,17675.0
2020-10-19 13:00:00,105.54,105.76,105.26,105.63,24010.0,105.54,105.76,105.26,105.63,24010.0
2020-10-19 13:30:00,105.64,105.82,105.18,105.49,37647.0,105.64,105.82,105.18,105.49,37647.0
2020-10-19 14:00:00,105.45,105.45,104.52,104.7,27011.0,105.45,105.45,104.52,104.7,27011.0
2020-10-19 14:30:00,104.67,104.74,103.98,104.01,26707.0,104.67,104.74,103.98,104.01,26707.0
2020-10-19 15:00:00,104.04,104.27,103.68,103.81,35202.0,104.04,104.27,103.68,103.81,35202.0
2020-10-19 15:30:00,103.81,103.89,103.04,103.39,84861.0,103.81,103.89,103.04,103.39,84861.0
2020-10-20 09:30:00,103.45,104.33,103.39,104.11,82779.0,103.45,104.33,103.39,104.11,82779.0
2020-10-20 10:00:00,104.34,104.48,103.59,103.6,30108.0,104.34,104.48,103.59,103.6,30108.0
2020-10-20 10:30:00,103.68,103.84,103.44,103.55,32195.0,103.68,103.84,103.44,103.55,32195.0
2020-10-20 11:00:00,103.53,103.83,103.13,103.69,20786.0,103.53,103.83,103.13,103.69,20786.0
2020-10-20 11:30:00,103.58,103.92,103.15,103.92,43560.0,103.58,103.92,103.15,103.92,43560.0
2020-10-20 12:00:00,103.95,104.19,103.87,104.1,11584.0,103.95,104.19,103.87,104.1,11584.0
2020-10-20 12:30:00,104.08,104.34,103.89,104.03,18557.0,104.08,104.34,103.89,104.03,18557.0
2020-10-20 13:00:00,104.11,104.44,104.04,104.4,15962.0,104.11,104.44,104.04,104.4,15962.0
2020-10-20 13:30:00,104.43,104.52,104.03,104.11,17424.0,104.43,104.52,104.03,104.11,17424.0
2020-10-20 14:00:00,104.1,104.56,104.03,104.31,16500.0,104.1,104.56,104.03,104.31,16500.0
2020-10-20 14:30:00,104.26,104.26,103.72,103.95,23296.0,104.26,104.26,103.72,103.95,23296.0
2020-10-20 15:00:00,103.98,104.1,103.71,104.05,50436.0,103.98,104.1,103.71,104.05,50436.0
2020-10-20 15:30:00,104.04,104.11,103.47,103.56,83905.0,104.04,104.11,103.47,103.56,83905.0
2020-10-21 09:30:00,103.42,103.69,102.76,103.69,20974.0,103.42,103.69,102.76,103.69,20974.0
2020-10-21 10:00:00,103.69,103.69,102.51,102.57,10946.0,103.69,103.69,102.51,102.57,10946.0
2020-10-21 10:30:00,102.63,102.68,101.64,101.64,20050.0,102.63,102.68,101.64,101.64,20050.0
2020-10-21 11:00:00,101.7,101.72,100.3,101.09,38940.0,101.7,101.72,100.3,101.09,38940.0
2020-10-21 11:30:00,100.92,101.33,100.74,101.32,19691.0,100.92,101.33,100.74,101.32,19691.0
2020-10-21 12:00:00,101.32,101.73,101.14,101.49,13516.0,101.32,101.73,101.14,101.49,13516.0
2020-10-21 12:30:00,101.45,101.62,101.19,101.26,13947.0,101.45,101.62,101.19,101.26,13947.0
2020-10-21 13:00:00,101.34,101.85,101.34,101.76,17163.0,101.34,101.85,101.34,101.76,17163.0
2020-10-21 13:30:00,101.83,102.48,101.74,102.42,13098.0,101.83,102.48,101.74,102.42,13098.0
2020-10-21 14:00:00,102.51,102.97,102.41,102.81,18186.0,102.51,102.97,102.41,102.81,18186.0
2020-10-21 14:30:00,102.85,103.5,102.72,103.43,22258.0,102.85,103.5,102.72,103.43,22258.0
2020-10-21 15:00:00,103.43,103.43,103.1,103.33,26564.0,103.43,103.43,103.1,103.33,26564.0
2020-10-21 15:30:00,103.32,103.35,103.07,103.2,114266.0,103.32,103.35,103.07,103.2,114266.0
2020-10-22 09:30:00,103.0,103.0,102.07,102.58,10651.0,103.0,103.0,102.07,102.58,10651.0
2020-10-22 10:00:00,102.42,102.58,102.0,102.02,19846.0,102.42,102.58,102.0,102.02,19846.0
2020-10-22 10:30:00,101.98,102.03,100.88,101.72,25378.0,101.98,102.03,100.88,101.72,25378.0
2020-10-22 11:00:00,101.55,102.21,101.25,102.03,14372.0,101.55,102.21,101.25,102.03,14372.0
2020-10-22 11:30:00,102.19,102.34,101.95,102.15,11003.0,102.19,102.34,101.95,102.15,11003.0
2020-10-22 12:00:00,102.05,102.42,102.03,102.27,9139.0,102.05,102.42,102.03,102.27,9139.0
2020-10-22 12:30:00,102.24,102.35,101.92,102.35,6384.0,102.24,102.35,101.92,102.35,6384.0
2020-10-22 13:00:00,102.34,103.06,102.34,103.01,9453.0,102.34,103.06,102.34,103.01,9453.0
2020-10-22 13:30:00,103.09,103.84,102.91,103.79,18335.0,103.09,103.84,102.91,103.79,18335.0
2020-10-22 14:00:00,103.79,104.01,103.73,103.9,20710.0,103.79,104.01,103.73,103.9,20710.0
2020-10-22 14:30:00,103.9,104.22,103.82,103.92,11711.0,103.9,104.22,103.82,103.92,11711.0
2020-10-22 15:00:00,103.94,104.52,103.75,104.46,37595.0,103.94,104.52,103.75,104.46,37595.0
2020-10-22 15:30:00,104.51,104.57,103.97,103.97,77305.0,104.51,104.57,103.97,103.97,77305.0
2020-10-23 09:30:00,103.93,103.93,102.39,102.45,26397.0,103.93,103.93,102.39,102.45,26397.0
2020-10-23 10:00:00,102.51,103.2,102.15,103.2,9274.0,102.51,103.2,102.15,103.2,9274.0
2020-10-23 10:30:00,103.49,103.49,102.86,103.04,13973.0,103.49,103.49,102.86,103.04,13973.0
2020-10-23 11:00:00,102.93,102.94,102.3,102.38,9166.0,102.93,102.94,102.3,102.38,9166.0
2020-10-23 11:30:00,102.38,102.44,102.04,102.2,12787.0,102.38,102.44,102.04,102.2,12787.0
2020-10-23 12:00:00,102.31,102.4,102.04,102.33,10822.0,102.31,102.4,102.04,102.33,10822.0
2020-10-23 12:30:00,102.33,102.62,102.33,102.62,7145.0,102.33,102.62,102.33,102.62,7145.0
2020-10-23 13:00:00,102.79,102.79,102.5,102.75,14250.0,102.79,102.79,102.5,102.75,14250.0
2020-10-23 13:30:00,102.75,102.78,102.47,102.6,17960.0,102.75,102.78,102.47,102.6,17960.0
2020-10-23 14:00:00,102.56,102.71,102.42,102.52,12764.0,102.56,102.71,102.42,102.52,12764.0
2020-10-23 14:30:00,102.52,102.57,102.09,102.16,11497.0,102.52,102.57,102.09,102.16,11497.0
2020-10-23 15:00:00,102.13,102.36,102.11,102.21,14703.0,102.13,102.36,102.11,102.21,14703.0
2020-10-23 15:30:00,102.21,102.21,101.66,101.75,61492.0,102.21,102.21,101.66,101.75,61492.0
2020-10-26 09:30:00,100.93,101.03,100.04,100.55,8800.0,100.93,101.03,100.04,100.55,8800.0
2020-10-26 10:00:00,100.45,100.6,99.02,99.19,29073.0,100.45,100.6,99.02,99.19,29073.0
2020-10-26 10:30:00,99.07,99.8,99.0,99.26,13271.0,99.07,99.8,99.0,99.26,13271.0
2020-10-26 11:00:00,99.25,100.33,98.77,100.09,59026.0,99.25,100.33,98.77,100.09,59026.0
2020-10-26 11:30:00,99.9,100.48,99.68,100.22,12337.0,99.9,100.48,99.68,100.22,12337.0
2020-10-26 12:00:00,100.26,100.49,100.12,100.26,55776.0,100.26,100.49,100.12,100.26,55776.0
2020-10-26 12:30:00,100.27,100.4,99.39,99.39,33252.0,100.27,100.4,99.39,99.39,33252.0
2020-10-26 13:00:00,99.39,99.63,98.45,98.45,23815.0,99.39,99.63,98.45,98.45,23815.0
2020-10-26 13:30:00,98.54,99.32,98.31,99.32,28933.0,98.54,99.32,98.31,99.32,28933.0
2020-10-26 14:00:00,99.32,99.72,99.2,99.63,8571.0,99.32,99.72,99.2,99.63,8571.0
2020-10-26 14:30:00,99.62,99.75,99.16,99.36,32170.0,99.62,99.75,99.16,99.36,32170.0
2020-10-26 15:00:00,99.35,99.57,99.13,99.37,39512.0,99.35,99.57,99.13,99.37,39512.0
2020-10-26 15:30:00,99.37,99.82,99.14,99.57,160904.0,99.37,99.82,99.14,99.57,160904.0
2020-10-27 09:30:00,99.9,100.43,99.6,99.88,29898.0,99.9,100.43,99.6,99.88,29898.0
2020-10-27 10:00:00,99.94,99.98,99.22,99.35,6480.0,99.94,99.98,99.22,99.35,6480.0
2020-10-27 10:30:00,99.5,99.62,99.36,99.51,2534.0,99.5,99.62,99.36,99.51,2534.0
2020-10-27 11:00:00,99.42,100.27,99.4,99.5,14582.0,99.42,100.27,99.4,99.5,14582.0
2020-10-27 11:30:00,99.39,99.86,99.21,99.68,35918.0,99.39,99.86,99.21,99.68,35918.0
2020-10-27 12:00:00,99.67,99.67,99.22,99.23,8150.0,99.67,99.67,99.22,99.23,8150.0
2020-10-27 12:30:00,99.15,99.26,98.71,98.88,10429.0,99.15,99.26,98.71,98.88,10429.0
2020-10-27 13:00:00,98.92,99.75,98.92,99.7,74141.0,98.92,99.75,98.92,99.7,74141.0
2020-10-27 13:30:00,99.74,100.04,99.11,99.39,48185.0,99.74,100.04,99.11,99.39,48185.0
2020-10-27 14:00:00,99.4,99.51,99.11,99.51,11654.0,99.4,99.51,99.11,99.51,11654.0
2020-10-27 14:30:00,99.47,99.47,99.09,99.17,7954.0,99.47,99.47,99.09,99.17,7954.0
2020-10-27 15:00:00,99.14,99.27,98.9,99.17,22578.0,99.14,99.27,98.9,99.17,22578.0
2020-10-27 15:30:00,99.17,99.41,98.66,98.69,81390.0,99.17,99.41,98.66,98.69,81390.0
2020-10-28 09:30:00,96.9,97.1,95.77,96.63,23164.0,96.9,97.1,95.77,96.63,23164.0
2020-10-28 10:00:00,96.87,97.34,96.59,96.84,17418.0,96.87,97.34,96.59,96.84,17418.0
2020-10-28 10:30:00,96.84,97.71,96.79,97.71,16326.0,96.84,97.71,96.79,97.71,16326.0
2020-10-28 11:00:00,97.74,98.47,97.67,98.08,18761.0,97.74,98.47,97.67,98.08,18761.0
2020-10-28 11:30:00,98.06,99.34,97.85,98.89,30834.0,98.06,99.34,97.85,98.89,30834.0
2020-10-28 12:00:00,98.9,99.65,98.7,99.21,39606.0,98.9,99.65,98.7,99.21,39606.0
2020-10-28 12:30:00,99.28,99.28,98.73,98.74,19599.0,99.28,99.28,98.73,98.74,19599.0
2020-10-28 13:00:00,98.73,99.06,98.42,99.06,18301.0,98.73,99.06,98.42,99.06,18301.0
2020-10-28 13:30:00,99.05,99.79,99.03,99.46,21466.0,99.05,99.79,99.03,99.46,21466.0
2020-10-28 14:00:00,99.48,99.63,98.98,99.62,10597.0,99.48,99.63,98.98,99.62,10597.0
2020-10-28 14:30:00,99.67,100.06,99.38,99.91,18920.0,99.67,100.06,99.38,99.91,18920.0
2020-10-28 15:00:00,99.9,99.99,99.01,99.23,25575.0,99.9,99.99,99.01,99.23,25575.0
2020-10-28 15:30:00,99.19,99.33,98.25,98.32,63527.0,99.19,99.33,98.25,98.32,63527.0
2020-10-29 09:30:00,98.69,99.43,98.39,99.2,31596.0,98.69,99.43,98.39,99.2,31596.0
2020-10-29 10:00:00,98.97,99.2,97.89,98.19,33832.0,98.97,99.2,97.89,98.19,33832.0
2020-10-29 10:30:00,98.17,98.62,97.55,98.37,36827.0,98.17,98.62,97.55,98.37,36827.0
2020-10-29 11:00:00,98.48,98.49,97.62,97.73,37035.0,98.48,98.49,97.62,97.73,37035.0
2020-10-29 11:30:00,97.73,97.81,97.2,97.3,13737.0,97.73,97.81,97.2,97.3,13737.0
2020-10-29 12:00:00,97.36,97.63,97.2,97.2,10181.0,97.36,97.63,97.2,97.2,10181.0
2020-10-29 12:30:00,97.15,97.28,96.85,96.85,11124.0,97.15,97.28,96.85,96.85,11124.0
2020-10-29 13:00:00,96.86,97.39,96.77,97.38,40020.0,96.86,97.39,96.77,97.38,40020.0
2020-10-29 13:30:00,97.41,97.73,97.32,97.64,12359.0,97.41,97.73,97.32,97.64,12359.0
2020-10-29 14:00:00,97.72,98.37,97.68,98.34,49917.0,97.72,98.37,97.68,98.34,49917.0
2020-10-29 14:30:00,98.42,99.0,97.96,98.94,45154.0,98.42,99.0,97.96,98.94,45154.0
2020-10-29 15:00:00,98.95,99.9,98.84,99.19,32440.0,98.95,99.9,98.84,99.19,32440.0
2020-10-29 15:30:00,99.22,99.81,99.09,99.11,88283.0,99.22,99.81,99.09,99.11,88283.0
2020-10-30 09:30:00,98.75,99.24,97.81,98.0,63395.0,98.75,99.24,97.81,98.0,63395.0
2020-10-30 10:00:00,98.0,98.56,96.51,96.51,18764.0,98.0,98.56,96.51,96.51,18764.0
2020-10-30 10:30:00,96.61,96.61,95.01,95.41,41233.0,96.61,96.61,95.01,95.41,41233.0
2020-10-30 11:00:00,95.64,96.66,95.57,96.31,25577.0,95.64,96.66,95.57,96.31,25577.0
2020-10-30 11:30:00,96.31,96.72,96.18,96.48,18253.0,96.31,96.72,96.18,96.48,18253.0
2020-10-30 12:00:00,96.35,97.17,96.3,97.17,37019.0,96.35,97.17,96.3,97.17,37019.0
2020-10-30 12:30:00,97.2,97.2,96.39,96.62,23038.0,97.2,97.2,96.39,96.62,23038.0
2020-10-30 13:00:00,96.67,96.75,95.69,95.78,36971.0,96.67,96.75,95.69,95.78,36971.0
2020-10-30 13:30:00,95.87,95.89,95.23,95.45,20495.0,95.87,95.89,95.23,95.45,20495.0
2020-10-30 14:00:00,95.39,96.19,95.12,95.44,19331.0,95.39,96.19,95.12,95.44,19331.0
2020-10-30 14:30:00,95.36,95.57,95.1,95.23,28739.0,95.36,95.57,95.1,95.23,28739.0
2020-10-30 15:00:00,95.27,95.27,94.75,95.05,39463.0,95.27,95.27,94.75,95.05,39463.0
2020-10-30 15:30:00,95.0,96.12,94.75,96.11,101706.0,95.0,96.12,94.75,96.11,101706.0
2020-11-02 09:30:00,97.15,98.46,96.5,96.85,23455.0,97.15,98.46,96.5,96.85,23455.0
2020-11-02 10:00:00,97.11,97.15,96.45,96.75,22514.0,97.11,97.15,96.45,96.75,22514.0
2020-11-02 10:30:00,96.55,96.55,95.71,95.98,10871.0,96.55,96.55,95.71,95.98,10871.0
2020-11-02 11:00:00,95.79,96.24,95.64,95.64,10463.0,95.79,96.24,95.64,95.64,10463.0
2020-11-02 11:30:00,95.77,95.81,95.04,95.09,32190.0,95.77,95.81,95.04,95.09,32190.0
2020-11-02 12:00:00,95.06,95.06,94.59,94.7,33435.0,95.06,95.06,94.59,94.7,33435.0
2020-11-02 12:30:00,94.7,94.7,94.1,94.48,28970.0,94.7,94.7,94.1,94.48,28970.0
2020-11-02 13:00:00,94.5,94.79,94.12,94.79,25844.0,94.5,94.79,94.12,94.79,25844.0
2020-11-02 13:30:00,94.81,94.85,93.93,94.07,21076.0,94.81,94.85,93.93,94.07,21076.0
2020-11-02 14:00:00,94.11,95.22,94.1,95.11,28585.0,94.11,95.22,94.1,95.11,28585.0
2020-11-02 14:30:00,95.08,95.7,95.02,95.27,39422.0,95.08,95.7,95.02,95.27,39422.0
2020-11-02 15:00:00,95.37,95.43,94.63,95.04,39271.0,95.37,95.43,94.63,95.04,39271.0
2020-11-02 15:30:00,95.09,95.83,94.76,95.69,48860.0,95.09,95.83,94.76,95.69,48860.0
2020-11-03 09:30:00,96.57,97.87,96.54,97.7,14325.0,96.57,97.87,96.54,97.7,14325.0
2020-11-03 10:00:00,98.05,98.75,97.78,98.29,9422.0,98.05,98.75,97.78,98.29,9422.0
2020-11-03 10:30:00,98.43,98.64,97.65,98.05,8704.0,98.43,98.64,97.65,98.05,8704.0
2020-11-03 11:00:00,98.08,98.18,97.76,97.88,6893.0,98.08,98.18,97.76,97.88,6893.0
2020-11-03 11:30:00,98.04,98.44,98.04,98.32,23561.0,98.04,98.44,98.04,98.32,23561.0
2020-11-03 12:00:00,98.35,98.64,98.23,98.62,5569.0,98.35,98.64,98.23,98.62,5569.0
2020-11-03 12:30:00,98.6,98.65,98.43,98.43,5315.0,98.6,98.65,98.43,98.43,5315.0
2020-11-03 13:00:00,98.52,98.71,98.4,98.64,11548.0,98.52,98.71,98.4,98.64,11548.0
2020-11-03 13:30:00,98.67,98.91,98.5,98.7,15779.0,98.67,98.91,98.5,98.7,15779.0
2020-11-03 14:00:00,98.71,99.16,98.63,99.07,13678.0,98.71,99.16,98.63,99.07,13678.0
2020-11-03 14:30:00,99.09,99.31,99.06,99.12,7765.0,99.09,99.31,99.06,99.12,7765.0
2020-11-03 15:00:00,99.08,99.34,98.84,99.33,10648.0,99.08,99.34,98.84,99.33,10648.0
2020-11-03 15:30:00,99.36,99.89,99.1,99.29,35256.0,99.36,99.89,99.1,99.29,35256.0
2020-11-04 09:30:00,101.65,103.08,101.36,102.75,37971.0,101.65,103.08,101.36,102.75,37971.0
2020-11-04 10:00:00,103.08,103.8,102.69,103.57,58626.0,103.08,103.8,102.69,103.57,58626.0
2020-11-04 10:30:00,103.63,103.76,102.39,103.55,50683.0,103.63,103.76,102.39,103.55,50683.0
2020-11-04 11:00:00,103.55,103.58,102.68,102.92,36527.0,103.55,103.58,102.68,102.92,36527.0
2020-11-04 11:30:00,102.97,103.22,102.83,103.15,13861.0,102.97,103.22,102.83,103.15,13861.0
2020-11-04 12:00:00,103.25,103.83,103.25,103.67,21614.0,103.25,103.83,103.25,103.67,21614.0
2020-11-04 12:30:00,103.66,103.83,103.19,103.48,12978.0,103.66,103.83,103.19,103.48,12978.0
2020-11-04 13:00:00,103.57,103.73,103.25,103.3,32315.0,103.57,103.73,103.25,103.3,32315.0
2020-11-04 13:30:00,103.29,103.67,102.99,103.35,46198.0,103.29,103.67,102.99,103.35,46198.0
2020-11-04 14:00:00,103.39,103.39,102.58,102.58,10028.0,103.39,103.39,102.58,102.58,10028.0
2020-11-04 14:30:00,102.33,102.73,102.28,102.51,6852.0,102.33,102.73,102.28,102.51,6852.0
2020-11-04 15:00:00,102.59,102.69,102.07,102.43,31548.0,102.59,102.69,102.07,102.43,31548.0
2020-11-04 15:30:00,102.37,102.45,101.81,102.13,59319.0,102.37,102.45,101.81,102.13,59319.0
2020-11-05 09:30:00,103.92,103.92,102.38,103.14,15779.0,103.92,103.92,102.38,103.14,15779.0
2020-11-05 10:00:00,102.98,103.64,102.61,102.93,15103.0,102.98,103.64,102.61,102.93,15103.0
2020-11-05 10:30:00,103.02,103.4,102.96,103.37,9756.0,103.02,103.4,102.96,103.37,9756.0
2020-11-05 11:00:00,103.35,103.41,102.79,103.18,11228.0,103.35,103.41,102.79,103.18,11228.0
2020-11-05 11:30:00,103.22,103.28,102.81,102.98,9816.0,103.22,103.28,102.81,102.98,9816.0
2020-11-05 12:00:00,102.93,103.4,102.93,103.18,17999.0,102.93,103.4,102.93,103.18,17999.0
2020-11-05 12:30:00,103.11,103.36,102.95,103.23,11549.0,103.11,103.36,102.95,103.23,11549.0
2020-11-05 13:00:00,103.23,103.54,103.19,103.25,8427.0,103.23,103.54,103.19,103.25,8427.0
2020-11-05 13:30:00,103.25,103.38,103.15,103.36,14602.0,103.25,103.38,103.15,103.36,14602.0
2020-11-05 14:00:00,103.35,103.55,103.24,103.52,18328.0,103.35,103.55,103.24,103.52,18328.0
2020-11-05 14:30:00,103.52,104.4,103.23,104.23,54605.0,103.52,104.4,103.23,104.23,54605.0
2020-11-05 15:00:00,104.12,104.91,104.05,104.9,24294.0,104.12,104.91,104.05,104.9,24294.0
2020-11-05 15:30:00,104.79,104.86,104.38,104.54,64219.0,104.79,104.86,104.38,104.54,64219.0
2020-11-06 09:30:00,104.66,104.9,103.9,104.16,19904.0,104.66,104.9,103.9,104.16,19904.0
2020-11-06 10:00:00,104.28,105.25,104.11,105.19,8896.0,104.28,105.25,104.11,105.19,8896.0
2020-11-06 10:30:00,105.19,106.12,105.11,105.78,22460.0,105.19,106.12,105.11,105.78,22460.0
2020-11-06 11:00:00,105.68,106.36,105.68,106.24,11283.0,105.68,106.36,105.68,106.24,11283.0
2020-11-06 11:30:00,106.27,106.35,106.03,106.33,9604.0,106.27,106.35,106.03,106.33,9604.0
2020-11-06 12:00:00,106.38,106.55,106.18,106.34,10733.0,106.38,106.55,106.18,106.34,10733.0
2020-11-06 12:30:00,106.4,106.66,106.19,106.63,15527.0,106.4,106.66,106.19,106.63,15527.0
2020-11-06 13:00:00,106.7,107.16,106.7,107.05,13039.0,106.7,107.16,106.7,107.05,13039.0
2020-11-06 13:30:00,107.04,107.54,106.95,106.99,39933.0,107.04,107.54,106.95,106.99,39933.0
2020-11-06 14:00:00,106.96,107.19,106.87,107.0,15196.0,106.96,107.19,106.87,107.0,15196.0
2020-11-06 14:30:00,107.02,107.27,106.86,106.95,14319.0,107.02,107.27,106.86,106.95,14319.0
2020-11-06 15:00:00,106.97,107.11,106.77,106.92,17170.0,106.97,107.11,106.77,106.92,17170.0
2020-11-06 15:30:00,106.94,107.16,106.85,107.0,79445.0,106.94,107.16,106.85,107.0,79445.0
2020-11-09 09:30:00,107.97,110.4,107.97,108.09,124189.0,107.97,110.4,107.97,108.09,124189.0
2020-11-09 10:00:00,107.92,108.8,107.9,108.52,44555.0,107.92,108.8,107.9,108.52,44555.0
2020-11-09 10:30:00,108.51,110.05,108.4,110.03,35836.0,108.51,110.05,108.4,110.03,35836.0
2020-11-09 11:00:00,110.03,110.82,109.56,110.62,122308.0,110.03,110.82,109.56,110.62,122308.0
2020-11-09 11:30:00,110.51,110.71,109.89,110.09,56923.0,110.51,110.71,109.89,110.09,56923.0
2020-11-09 12:00:00,110.05,110.08,109.14,109.91,29218.0,110.05,110.08,109.14,109.91,29218.0
2020-11-09 12:30:00,109.91,110.3,109.62,110.3,48894.0,109.91,110.3,109.62,110.3,48894.0
2020-11-09 13:00:00,110.3,110.53,109.39,109.61,40960.0,110.3,110.53,109.39,109.61,40960.0
2020-11-09 13:30:00,109.72,110.22,109.49,109.93,56252.0,109.72,110.22,109.49,109.93,56252.0
2020-11-09 14:00:00,109.94,110.0,109.28,109.33,23453.0,109.94,110.0,109.28,109.33,23453.0
2020-11-09 14:30:00,109.3,109.97,109.06,109.8,42001.0,109.3,109.97,109.06,109.8,42001.0
2020-11-09 15:00:00,109.77,110.01,109.01,109.8,56080.0,109.77,110.01,109.01,109.8,56080.0
2020-11-09 15:30:00,109.85,110.0,109.2,109.27,218454.0,109.85,110.0,109.2,109.27,218454.0
2020-11-10 09:30:00,109.0,109.57,108.19,109.26,55924.0,109.0,109.57,108.19,109.26,55924.0
2020-11-10 10:00:00,109.12,109.16,106.63,107.21,76868.0,109.12,109.16,106.63,107.21,76868.0
2020-11-10 10:30:00,107.22,107.27,105.65,106.94,38870.0,107.22,107.27,105.65,106.94,38870.0
2020-11-10 11:00:00,106.57,107.93,106.41,107.84,46657.0,106.57,107.93,106.41,107.84,46657.0
2020-11-10 11:30:00,107.91,109.56,107.91,108.5,36213.0,107.91,109.56,107.91,108.5,36213.0
2020-11-10 12:00:00,108.56,109.38,108.49,108.79,29509.0,108.56,109.38,108.49,108.79,29509.0
2020-11-10 12:30:00,108.7,108.99,108.5,108.91,22974.0,108.7,108.99,108.5,108.91,22974.0
2020-11-10 13:00:00,108.92,109.21,108.23,108.41,31651.0,108.92,109.21,108.23,108.41,31651.0
2020-11-10 13:30:00,108.36,108.68,107.69,108.27,24813.0,108.36,108.68,107.69,108.27,24813.0
2020-11-10 14:00:00,108.42,108.72,107.98,108.0,20054.0,108.42,108.72,107.98,108.0,20054.0
2020-11-10 14:30:00,108.0,108.63,107.97,108.47,15777.0,108.0,108.63,107.97,108.47,15777.0
2020-11-10 15:00:00,108.44,108.71,107.5,108.3,64263.0,108.44,108.71,107.5,108.3,64263.0
2020-11-10 15:30:00,108.31,109.3,108.15,108.75,126262.0,108.31,109.3,108.15,108.75,126262.0
2020-11-11 09:30:00,109.73,110.52,108.66,109.79,123896.0,109.73,110.52,108.66,109.79,123896.0
2020-11-11 10:00:00,109.73,109.94,109.22,109.55,168381.0,109.73,109.94,109.22,109.55,168381.0
2020-11-11 10:30:00,109.79,109.82,108.32,108.67,106550.0,109.79,109.82,108.32,108.67,106550.0
2020-11-11 11:00:00,108.66,108.86,108.33,108.36,124284.0,108.66,108.86,108.33,108.36,124284.0
2020-11-11 11:30:00,108.29,109.14,108.28,109.11,31856.0,108.29,109.14,108.28,109.11,31856.0
2020-11-11 12:00:00,108.98,108.99,108.47,108.68,24788.0,108.98,108.99,108.47,108.68,24788.0
2020-11-11 12:30:00,108.72,108.87,108.54,108.83,25289.0,108.72,108.87,108.54,108.83,25289.0
2020-11-11 13:00:00,108.85,109.31,108.65,109.09,87482.0,108.85,109.31,108.65,109.09,87482.0
2020-11-11 13:30:00,109.15,109.41,109.15,109.35,7711.0,109.15,109.41,109.15,109.35,7711.0
2020-11-11 14:00:00,109.37,109.55,109.04,109.05,16634.0,109.37,109.55,109.04,109.05,16634.0
2020-11-11 14:30:00,109.04,109.33,108.84,109.19,59915.0,109.04,109.33,108.84,109.19,59915.0
2020-11-11 15:00:00,109.19,109.59,108.92,108.95,150534.0,109.19,109.59,108.92,108.95,150534.0
2020-11-11 15:30:00,108.93,109.21,108.76,109.0,129916.0,108.93,109.21,108.76,109.0,129916.0
2020-11-12 09:30:00,109.08,109.87,107.97,109.69,23526.0,109.08,109.87,107.97,109.69,23526.0
2020-11-12 10:00:00,109.67,109.68,109.0,109.0,26417.0,109.67,109.68,109.0,109.0,26417.0
2020-11-12 10:30:00,109.0,109.12,108.73,109.0,19064.0,109.0,109.12,108.73,109.0,19064.0
2020-11-12 11:00:00,109.0,109.7,108.95,109.25,37546.0,109.0,109.7,108.95,109.25,37546.0
2020-11-12 11:30:00,109.26,109.3,109.0,109.2,11697.0,109.26,109.3,109.0,109.2,11697.0
2020-11-12 12:00:00,109.19,109.42,109.01,109.15,27234.0,109.19,109.42,109.01,109.15,27234.0
2020-11-12 12:30:00,109.24,109.24,108.48,108.59,12956.0,109.24,109.24,108.48,108.59,12956.0
2020-11-12 13:00:00,108.65,108.72,107.83,107.86,6271.0,108.65,108.72,107.83,107.86,6271.0
2020-11-12 13:30:00,107.81,108.92,107.73,108.87,12804.0,107.81,108.92,107.73,108.87,12804.0
2020-11-12 14:00:00,108.81,109.0,108.3,108.3,10476.0,108.81,109.0,108.3,108.3,10476.0
2020-11-12 14:30:00,108.17,108.36,107.57,108.05,20604.0,108.17,108.36,107.57,108.05,20604.0
2020-11-12 15:00:00,107.91,108.23,107.65,108.11,24274.0,107.91,108.23,107.65,108.11,24274.0
2020-11-12 15:30:00,108.05,108.43,107.73,108.15,79698.0,108.05,108.43,107.73,108.15,79698.0
2020-11-13 09:30:00,109.37,109.6,108.56,108.56,10994.0,109.37,109.6,108.56,108.56,10994.0
2020-11-13 10:00:00,108.64,108.87,107.65,108.0,18993.0,108.64,108.87,107.65,108.0,18993.0
2020-11-13 10:30:00,107.96,108.94,107.69,107.73,43244.0,107.96,108.94,107.69,107.73,43244.0
2020-11-13 11:00:00,107.84,108.82,107.84,108.62,10706.0,107.84,108.82,107.84,108.62,10706.0
2020-11-13 11:30:00,108.62,109.16,108.54,108.95,4685.0,108.62,109.16,108.54,108.95,4685.0
2020-11-13 12:00:00,108.94,109.1,108.92,108.93,2577.0,108.94,109.1,108.92,108.93,2577.0
2020-11-13 12:30:00,108.87,109.08,108.79,108.92,3319.0,108.87,109.08,108.79,108.92,3319.0
2020-11-13 13:00:00,109.0,109.17,108.94,109.01,3981.0,109.0,109.17,108.94,109.01,3981.0
2020-11-13 13:30:00,108.94,108.96,108.49,108.58,4850.0,108.94,108.96,108.49,108.58,4850.0
2020-11-13 14:00:00,108.56,109.13,108.54,108.89,3257.0,108.56,109.13,108.54,108.89,3257.0
2020-11-13 14:30:00,108.9,109.0,108.74,108.93,22418.0,108.9,109.0,108.74,108.93,22418.0
2020-11-13 15:00:00,108.91,109.77,108.9,109.75,38383.0,108.91,109.77,108.9,109.75,38383.0
2020-11-13 15:30:00,109.75,110.0,109.5,109.93,103866.0,109.75,110.0,109.5,109.93,103866.0
2020-11-16 09:30:00,109.85,110.58,109.22,110.22,15325.0,109.85,110.58,109.22,110.22,15325.0
2020-11-16 10:00:00,110.36,110.65,109.93,110.19,7892.0,110.36,110.65,109.93,110.19,7892.0
2020-11-16 10:30:00,110.27,111.32,109.97,111.31,10836.0,110.27,111.32,109.97,111.31,10836.0
2020-11-16 11:00:00,111.21,111.32,110.65,111.03,12703.0,111.21,111.32,110.65,111.03,12703.0
2020-11-16 11:30:00,110.98,111.16,110.65,110.67,7333.0,110.98,111.16,110.65,110.67,7333.0
2020-11-16 12:00:00,110.76,110.76,110.4,110.4,12841.0,110.76,110.76,110.4,110.4,12841.0
2020-11-16 12:30:00,110.4,110.61,110.14,110.49,10709.0,110.4,110.61,110.14,110.49,10709.0
2020-11-16 13:00:00,110.53,111.0,110.53,110.58,30258.0,110.53,111.0,110.53,110.58,30258.0
2020-11-16 13:30:00,110.5,110.52,110.2,110.28,14968.0,110.5,110.52,110.2,110.28,14968.0
2020-11-16 14:00:00,110.29,110.31,110.17,110.23,15784.0,110.29,110.31,110.17,110.23,15784.0
2020-11-16 14:30:00,110.23,110.31,109.8,110.3,26601.0,110.23,110.31,109.8,110.3,26601.0
2020-11-16 15:00:00,110.27,110.29,109.91,109.98,17418.0,110.27,110.29,109.91,109.98,17418.0
2020-11-16 15:30:00,110.0,110.53,109.9,110.43,70601.0,110.0,110.53,109.9,110.43,70601.0
2020-11-17 09:30:00,110.1,111.05,108.96,110.58,8423.0,110.1,111.05,108.96,110.58,8423.0
2020-11-17 10:00:00,110.61,112.22,110.51,112.09,10265.0,110.61,112.22,110.51,112.09,10265.0
2020-11-17 10:30:00,112.26,113.11,111.9,113.05,14441.0,112.26,113.11,111.9,113.05,14441.0
2020-11-17 11:00:00,112.99,113.23,112.27,112.44,15297.0,112.99,113.23,112.27,112.44,15297.0
2020-11-17 11:30:00,112.6,112.85,112.4,112.72,10856.0,112.6,112.85,112.4,112.72,10856.0
2020-11-17 12:00:00,112.76,113.0,112.67,112.96,9924.0,112.76,113.0,112.67,112.96,9924.0
2020-11-17 12:30:00,113.0,113.16,112.77,112.92,25552.0,113.0,113.16,112.77,112.92,25552.0
2020-11-17 13:00:00,112.99,113.05,112.76,112.97,20097.0,112.99,113.05,112.76,112.97,20097.0
2020-11-17 13:30:00,113.0,113.05,112.78,113.01,17931.0,113.0,113.05,112.78,113.01,17931.0
2020-11-17 14:00:00,113.02,113.52,112.87,113.33,14608.0,113.02,113.52,112.87,113.33,14608.0
2020-11-17 14:30:00,113.39,114.49,113.39,114.35,34236.0,113.39,114.49,113.39,114.35,34236.0
2020-11-17 15:00:00,114.34,114.34,113.62,113.73,26406.0,114.34,114.34,113.62,113.73,26406.0
2020-11-17 15:30:00,113.7,114.02,113.52,113.84,98919.0,113.7,114.02,113.52,113.84,98919.0
2020-11-18 09:30:00,114.09,114.63,113.51,113.98,15986.0,114.09,114.63,113.51,113.98,15986.0
2020-11-18 10:00:00,113.91,114.19,113.64,113.68,16154.0,113.91,114.19,113.64,113.68,16154.0
2020-11-18 10:30:00,113.68,114.76,113.55,114.76,10826.0,113.68,114.76,113.55,114.76,10826.0
2020-11-18 11:00:00,114.73,114.88,114.54,114.58,10784.0,114.73,114.88,114.54,114.58,10784.0
2020-11-18 11:30:00,114.69,115.28,114.43,115.25,22920.0,114.69,115.28,114.43,115.25,22920.0
2020-11-18 12:00:00,115.29,115.63,115.26,115.54,11130.0,115.29,115.63,115.26,115.54,11130.0
2020-11-18 12:30:00,115.57,115.88,115.23,115.28,30496.0,115.57,115.88,115.23,115.28,30496.0
2020-11-18 13:00:00,115.28,115.41,115.11,115.12,8828.0,115.28,115.41,115.11,115.12,8828.0
2020-11-18 13:30:00,115.13,115.13,114.47,114.52,16181.0,115.13,115.13,114.47,114.52,16181.0
2020-11-18 14:00:00,114.52,114.79,113.97,114.11,31742.0,114.52,114.79,113.97,114.11,31742.0
2020-11-18 14:30:00,114.13,114.68,114.13,114.61,26242.0,114.13,114.68,114.13,114.61,26242.0
2020-11-18 15:00:00,114.57,115.2,114.49,115.13,21535.0,114.57,115.2,114.49,115.13,21535.0
2020-11-18 15:30:00,115.17,115.22,114.25,114.36,107578.0,115.17,115.22,114.25,114.36,107578.0
2020-11-19 09:30:00,113.82,115.91,113.56,115.91,37030.0,113.82,115.91,113.56,115.91,37030.0
2020-11-19 10:00:00,115.75,115.93,115.49,115.72,23950.0,115.75,115.93,115.49,115.72,23950.0
2020-11-19 10:30:00,115.63,116.85,115.46,116.76,26898.0,115.63,116.85,115.46,116.76,26898.0
2020-11-19 11:00:00,116.79,116.91,116.25,116.45,7355.0,116.79,116.91,116.25,116.45,7355.0
2020-11-19 11:30:00,116.68,117.15,116.54,117.15,9896.0,116.68,117.15,116.54,117.15,9896.0
2020-11-19 12:00:00,117.17,117.32,116.73,117.11,47421.0,117.17,117.32,116.73,117.11,47421.0
2020-11-19 12:30:00,117.14,117.53,117.04,117.18,7652.0,117.14,117.53,117.04,117.18,7652.0
2020-11-19 13:00:00,117.16,117.61,117.15,117.54,6163.0,117.16,117.61,117.15,117.54,6163.0
2020-11-19 13:30:00,117.57,118.0,117.39,117.64,13369.0,117.57,118.0,117.39,117.64,13369.0
2020-11-19 14:00:00,117.64,118.02,117.64,117.95,12866.0,117.64,118.02,117.64,117.95,12866.0
2020-11-19 14:30:00,118.0,118.29,117.94,118.1,12557.0,118.0,118.29,117.94,118.1,12557.0
2020-11-19 15:00:00,117.98,118.01,117.61,117.76,13717.0,117.98,118.01,117.61,117.76,13717.0
2020-11-19 15:30:00,117.76,118.31,117.75,118.21,72656.0,117.76,118.31,117.75,118.21,72656.0
2020-11-20 09:30:00,117.87,117.97,117.19,117.45,13871.0,117.87,117.97,117.19,117.45,13871.0
2020-11-20 10:00:00,117.48,118.41,117.47,118.32,18350.0,117.48,118.41,117.47,118.32,18350.0
2020-11-20 10:30:00,118.2,118.71,117.95,118.17,5672.0,118.2,118.71,117.95,118.17,5672.0
2020-11-20 11:00:00,118.21,118.51,117.88,118.36,13520.0,118.21,118.51,117.88,118.36,13520.0
2020-11-20 11:30:00,118.26,118.31,117.55,117.55,6312.0,118.26,118.31,117.55,117.55,6312.0
2020-11-20 12:00:00,117.56,117.9,117.38,117.39,24055.0,117.56,117.9,117.38,117.39,24055.0
2020-11-20 12:30:00,117.47,117.8,117.41,117.78,35453.0,117.47,117.8,117.41,117.78,35453.0
2020-11-20 13:00:00,117.88,117.96,117.61,117.9,9574.0,117.88,117.96,117.61,117.9,9574.0
2020-11-20 13:30:00,117.94,118.38,117.91,118.05,5567.0,117.94,118.38,117.91,118.05,5567.0
2020-11-20 14:00:00,118.08,118.11,117.54,117.87,8090.0,118.08,118.11,117.54,117.87,8090.0
2020-11-20 14:30:00,117.81,117.87,117.64,117.7,5909.0,117.81,117.87,117.64,117.7,5909.0
2020-11-20 15:00:00,117.74,117.91,117.37,117.64,23421.0,117.74,117.91,117.37,117.64,23421.0
2020-11-20 15:30:00,117.65,117.91,117.27,117.35,30724.0,117.65,117.91,117.27,117.35,30724.0
2020-11-23 09:30:00,118.07,118.63,117.74,118.37,28747.0,118.07,118.63,117.74,118.37,28747.0
2020-11-23 10:00:00,118.33,118.4,117.25,117.37,18520.0,118.33,118.4,117.25,117.37,18520.0
2020-11-23 10:30:00,117.29,118.74,117.28,118.62,29605.0,117.29,118.74,117.28,118.62,29605.0
2020-11-23 11:00:00,118.44,118.68,117.8,118.54,16516.0,118.44,118.68,117.8,118.54,16516.0
2020-11-23 11:30:00,118.6,118.71,118.05,118.71,45214.0,118.6,118.71,118.05,118.71,45214.0
2020-11-23 12:00:00,118.65,118.65,118.21,118.53,11707.0,118.65,118.65,118.21,118.53,11707.0
2020-11-23 12:30:00,118.53,118.85,118.46,118.77,7825.0,118.53,118.85,118.46,118.77,7825.0
2020-11-23 13:00:00,118.78,118.82,118.54,118.77,13252.0,118.78,118.82,118.54,118.77,13252.0
2020-11-23 13:30:00,118.72,118.77,118.49,118.59,25440.0,118.72,118.77,118.49,118.59,25440.0
2020-11-23 14:00:00,118.52,118.76,118.38,118.66,7702.0,118.52,118.76,118.38,118.66,7702.0
2020-11-23 14:30:00,118.69,118.92,118.39,118.67,24783.0,118.69,118.92,118.39,118.67,24783.0
2020-11-23 15:00:00,118.63,119.21,118.58,118.96,35497.0,118.63,119.21,118.58,118.96,35497.0
2020-11-23 15:30:00,118.98,119.17,118.68,118.74,105808.0,118.98,119.17,118.68,118.74,105808.0
2020-11-24 09:30:00,119.5,119.5,117.7,119.18,44264.0,119.5,119.5,117.7,119.18,44264.0
2020-11-24 10:00:00,119.3,120.45,119.13,119.37,19266.0,119.3,120.45,119.13,119.37,19266.0
2020-11-24 10:30:00,119.28,120.31,119.27,120.01,10010.0,119.28,120.31,119.27,120.01,10010.0
2020-11-24 11:00:00,120.08,120.29,119.93,120.26,13564.0,120.08,120.29,119.93,120.26,13564.0
2020-11-24 11:30:00,120.3,120.3,119.7,119.89,16277.0,120.3,120.3,119.7,119.89,16277.0
2020-11-24 12:00:00,119.91,120.34,119.74,120.28,17376.0,119.91,120.34,119.74,120.28,17376.0
2020-11-24 12:30:00,120.28,120.45,119.55,119.65,11552.0,120.28,120.45,119.55,119.65,11552.0
2020-11-24 13:00:00,119.58,119.83,119.25,119.4,7635.0,119.58,119.83,119.25,119.4,7635.0
2020-11-24 13:30:00,119.49,119.76,119.31,119.41,5584.0,119.49,119.76,119.31,119.41,5584.0
2020-11-24 14:00:00,119.51,119.57,118.95,119.04,9382.0,119.51,119.57,118.95,119.04,9382.0
2020-11-24 14:30:00,119.07,119.58,119.06,119.47,8737.0,119.07,119.58,119.06,119.47,8737.0
2020-11-24 15:00:00,119.47,119.75,119.38,119.44,14234.0,119.47,119.75,119.38,119.44,14234.0
2020-11-24 15:30:00,119.48,119.59,119.09,119.21,85446.0,119.48,119.59,119.09,119.21,85446.0
2020-11-25 09:30:00,119.02,120.0,118.46,120.0,16871.0,119.02,120.0,118.46,120.0,16871.0
2020-11-25 10:00:00,120.0,120.0,119.12,119.46,7087.0,120.0,120.0,119.12,119.46,7087.0
2020-11-25 10:30:00,119.31,119.47,118.42,118.42,14769.0,119.31,119.47,118.42,118.42,14769.0
2020-11-25 11:00:00,118.64,119.11,118.64,118.95,9519.0,118.64,119.11,118.64,118.95,9519.0
2020-11-25 11:30:00,118.95,119.01,117.87,118.83,69756.0,118.95,119.01,117.87,118.83,69756.0
2020-11-25 12:00:00,118.82,119.14,118.43,119.06,14093.0,118.82,119.14,118.43,119.06,14093.0
2020-11-25 12:30:00,119.1,119.51,119.03,119.47,5148.0,119.1,119.51,119.03,119.47,5148.0
2020-11-25 13:00:00,119.51,119.9,119.3,119.32,6389.0,119.51,119.9,119.3,119.32,6389.0
2020-11-25 13:30:00,119.27,119.55,119.21,119.45,13407.0,119.27,119.55,119.21,119.45,13407.0
2020-11-25 14:00:00,119.4,119.71,119.33,119.71,4506.0,119.4,119.71,119.33,119.71,4506.0
2020-11-25 14:30:00,119.59,119.73,119.44,119.69,3557.0,119.59,119.73,119.44,119.69,3557.0
2020-11-25 15:00:00,119.75,119.91,119.59,119.83,9632.0,119.75,119.91,119.59,119.83,9632.0
2020-11-25 15:30:00,119.78,119.78,119.15,119.29,68445.0,119.78,119.78,119.15,119.29,68445.0
2020-11-27 09:30:00,120.03,120.58,119.78,120.58,12708.0,120.03,120.58,119.78,120.58,12708.0
2020-11-27 10:00:00,120.62,121.35,120.2,120.86,12756.0,120.62,121.35,120.2,120.86,12756.0
2020-11-27 10:30:00,120.9,121.71,120.85,121.69,7634.0,120.9,121.71,120.85,121.69,7634.0
2020-11-27 11:00:00,121.76,122.3,121.75,122.2,8783.0,121.76,122.3,121.75,122.2,8783.0
2020-11-27 11:30:00,122.12,122.42,121.88,122.13,8098.0,122.12,122.42,121.88,122.13,8098.0
2020-11-27 12:00:00,122.14,122.48,121.94,122.25,8504.0,122.14,122.48,121.94,122.25,8504.0
2020-11-27 12:30:00,122.25,122.82,121.94,122.57,26935.0,122.25,122.82,121.94,122.57,26935.0
2020-11-30 09:30:00,123.0,124.65,122.77,124.65,27131.0,123.0,124.65,122.77,124.65,27131.0
2020-11-30 10:00:00,124.48,124.93,123.68,123.96,27969.0,124.48,124.93,123.68,123.96,27969.0
2020-11-30 10:30:00,123.73,123.73,122.29,123.07,9741.0,123.73,123.73,122.29,123.07,9741.0
2020-11-30 11:00:00,122.94,123.88,122.84,123.37,16899.0,122.94,123.88,122.84,123.37,16899.0
2020-11-30 11:30:00,123.49,123.7,123.29,123.62,6582.0,123.49,123.7,123.29,123.62,6582.0
2020-11-30 12:00:00,123.5,123.6,122.86,123.23,8037.0,123.5,123.6,122.86,123.23,8037.0
2020-11-30 12:30:00,123.17,123.52,123.16,123.24,9070.0,123.17,123.52,123.16,123.24,9070.0
2020-11-30 13:00:00,123.21,123.61,123.19,123.38,6850.0,123.21,123.61,123.19,123.38,6850.0
2020-11-30 13:30:00,123.29,123.8,123.23,123.66,11869.0,123.29,123.8,123.23,123.66,11869.0
2020-11-30 14:00:00,123.59,123.79,122.84,123.5,18004.0,123.59,123.79,122.84,123.5,18004.0
2020-11-30 14:30:00,123.55,123.59,123.16,123.59,8279.0,123.55,123.59,123.16,123.59,8279.0
2020-11-30 15:00:00,123.54,123.63,122.79,122.93,34402.0,123.54,123.63,122.79,122.93,34402.0
2020-11-30 15:30:00,122.98,123.34,122.35,122.47,112119.0,122.98,123.34,122.35,122.47,112119.0
2020-12-01 09:30:00,123.25,123.25,121.79,122.28,22686.0,123.25,123.25,121.79,122.28,22686.0
2020-12-01 10:00:00,122.54,122.8,122.1,122.74,58730.0,122.54,122.8,122.1,122.74,58730.0
2020-12-01 10:30:00,122.94,122.94,122.15,122.76,14790.0,122.94,122.94,122.15,122.76,14790.0
2020-12-01 11:00:00,122.82,123.52,122.72,123.42,12597.0,122.82,123.52,122.72,123.42,12597.0
2020-12-01 11:30:00,123.52,123.62,123.21,123.22,10400.0,123.52,123.62,123.21,123.22,10400.0
2020-12-01 12:00:00,123.27,123.92,123.16,123.92,8808.0,123.27,123.92,123.16,123.92,8808.0
2020-12-01 12:30:00,123.92,124.13,123.4,123.98,14380.0,123.92,124.13,123.4,123.98,14380.0
2020-12-01 13:00:00,123.96,124.2,123.86,124.2,6149.0,123.96,124.2,123.86,124.2,6149.0
2020-12-01 13:30:00,124.2,124.42,124.17,124.37,7187.0,124.2,124.42,124.17,124.37,7187.0
2020-12-01 14:00:00,124.41,124.5,124.25,124.39,5109.0,124.41,124.5,124.25,124.39,5109.0
2020-12-01 14:30:00,124.34,124.35,123.99,124.01,8107.0,124.34,124.35,123.99,124.01,8107.0
2020-12-01 15:00:00,123.95,124.0,123.72,123.88,11347.0,123.95,124.0,123.72,123.88,11347.0
2020-12-01 15:30:00,123.86,124.15,123.69,123.82,61984.0,123.86,124.15,123.69,123.82,61984.0
2020-12-02 09:30:00,123.19,123.36,121.51,122.78,20563.0,123.19,123.36,121.51,122.78,20563.0
2020-12-02 10:00:00,122.95,123.47,122.59,123.32,7808.0,122.95,123.47,122.59,123.32,7808.0
2020-12-02 10:30:00,123.23,123.94,123.08,123.44,10479.0,123.23,123.94,123.08,123.44,10479.0
2020-12-02 11:00:00,123.39,124.19,123.39,123.77,6415.0,123.39,124.19,123.39,123.77,6415.0
2020-12-02 11:30:00,123.77,123.85,123.4,123.41,6179.0,123.77,123.85,123.4,123.41,6179.0
2020-12-02 12:00:00,123.52,123.93,123.38,123.38,13345.0,123.52,123.93,123.38,123.38,13345.0
2020-12-02 12:30:00,123.3,123.4,123.03,123.28,8250.0,123.3,123.4,123.03,123.28,8250.0
2020-12-02 13:00:00,123.28,123.28,122.89,122.92,8334.0,123.28,123.28,122.89,122.92,8334.0
2020-12-02 13:30:00,122.97,122.97,122.59,122.59,6412.0,122.97,122.97,122.59,122.59,6412.0
2020-12-02 14:00:00,122.55,123.07,122.5,123.04,6357.0,122.55,123.07,122.5,123.04,6357.0
2020-12-02 14:30:00,123.09,123.3,123.05,123.2,9928.0,123.09,123.3,123.05,123.2,9928.0
2020-12-02 15:00:00,123.3,123.75,123.29,123.38,7863.0,123.3,123.75,123.29,123.38,7863.0
2020-12-02 15:30:00,123.31,123.75,123.25,123.73,43565.0,123.31,123.75,123.25,123.73,43565.0
2020-12-03 09:30:00,123.15,125.25,123.15,125.22,12473.0,123.15,125.25,123.15,125.22,12473.0
2020-12-03 10:00:00,125.11,126.48,125.11,126.28,20264.0,125.11,126.48,125.11,126.28,20264.0
2020-12-03 10:30:00,126.36,126.58,125.91,126.33,25408.0,126.36,126.58,125.91,126.33,25408.0
2020-12-03 11:00:00,126.42,126.62,126.22,126.59,8034.0,126.42,126.62,126.22,126.59,8034.0
2020-12-03 11:30:00,126.65,127.14,126.61,127.12,11395.0,126.65,127.14,126.61,127.12,11395.0
2020-12-03 12:00:00,127.17,127.17,126.76,126.84,10571.0,127.17,127.17,126.76,126.84,10571.0
2020-12-03 12:30:00,126.89,127.0,126.64,126.65,8152.0,126.89,127.0,126.64,126.65,8152.0
2020-12-03 13:00:00,126.61,126.89,126.54,126.88,12217.0,126.61,126.89,126.54,126.88,12217.0
2020-12-03 13:30:00,126.82,126.82,126.22,126.52,8357.0,126.82,126.82,126.22,126.52,8357.0
2020-12-03 14:00:00,126.5,126.81,126.38,126.41,10702.0,126.5,126.81,126.38,126.41,10702.0
2020-12-03 14:30:00,126.5,126.92,126.5,126.65,9250.0,126.5,126.92,126.5,126.65,9250.0
2020-12-03 15:00:00,126.63,127.07,126.63,126.76,20808.0,126.63,127.07,126.63,126.76,20808.0
2020-12-03 15:30:00,126.71,126.88,126.22,126.33,46381.0,126.71,126.88,126.22,126.33,46381.0
2020-12-04 09:30:00,127.15,128.98,127.1,128.58,37376.0,127.15,128.98,127.1,128.58,37376.0
2020-12-04 10:00:00,128.53,128.64,127.96,127.97,12931.0,128.53,128.64,127.96,127.97,12931.0
2020-12-04 10:30:00,128.07,128.75,127.95,128.54,14212.0,128.07,128.75,127.95,128.54,14212.0
2020-12-04 11:00:00,128.43,129.13,128.32,129.05,35224.0,128.43,129.13,128.32,129.05,35224.0
2020-12-04 11:30:00,129.14,129.62,128.66,128.69,22633.0,129.14,129.62,128.66,128.69,22633.0
2020-12-04 12:00:00,128.83,129.55,128.82,129.32,21312.0,128.83,129.55,128.82,129.32,21312.0
2020-12-04 12:30:00,129.42,129.66,129.35,129.43,7191.0,129.42,129.66,129.35,129.43,7191.0
2020-12-04 13:00:00,129.43,129.58,129.07,129.07,29304.0,129.43,129.58,129.07,129.07,29304.0
2020-12-04 13:30:00,129.16,129.16,128.25,128.25,9316.0,129.16,129.16,128.25,128.25,9316.0
2020-12-04 14:00:00,128.2,128.63,128.16,128.41,12914.0,128.2,128.63,128.16,128.41,12914.0
2020-12-04 14:30:00,128.37,128.97,128.36,128.75,14178.0,128.37,128.97,128.36,128.75,14178.0
2020-12-04 15:00:00,128.77,128.85,128.57,128.8,10741.0,128.77,128.85,128.57,128.8,10741.0
2020-12-04 15:30:00,128.83,129.19,128.8,129.14,60599.0,128.83,129.19,128.8,129.14,60599.0
2020-12-07 09:30:00,128.7,128.97,127.07,127.37,9696.0,128.7,128.97,127.07,127.37,9696.0
2020-12-07 10:00:00,127.28,128.5,127.02,127.25,22736.0,127.28,128.5,127.02,127.25,22736.0
2020-12-07 10:30:00,127.39,127.87,127.05,127.47,22809.0,127.39,127.87,127.05,127.47,22809.0
2020-12-07 11:00:00,127.39,127.39,126.17,126.78,19712.0,127.39,127.39,126.17,126.78,19712.0
2020-12-07 11:30:00,126.86,126.86,126.43,126.61,13620.0,126.86,126.86,126.43,126.61,13620.0
2020-12-07 12:00:00,126.66,126.7,125.57,125.76,16011.0,126.66,126.7,125.57,125.76,16011.0
2020-12-07 12:30:00,125.79,126.71,125.79,126.42,15922.0,125.79,126.71,125.79,126.42,15922.0
2020-12-07 13:00:00,126.42,126.42,125.9,126.14,20289.0,126.42,126.42,125.9,126.14,20289.0
2020-12-07 13:30:00,126.14,126.14,125.33,126.11,15687.0,126.14,126.14,125.33,126.11,15687.0
2020-12-07 14:00:00,126.03,126.36,125.76,125.82,21565.0,126.03,126.36,125.76,125.82,21565.0
2020-12-07 14:30:00,125.81,125.92,125.07,125.31,14412.0,125.81,125.92,125.07,125.31,14412.0
2020-12-07 15:00:00,125.25,125.75,125.24,125.6,16787.0,125.25,125.75,125.24,125.6,16787.0
2020-12-07 15:30:00,125.64,125.82,125.25,125.41,87894.0,125.64,125.82,125.25,125.41,87894.0
2020-12-08 09:30:00,125.9,127.89,125.73,126.88,41795.0,125.9,127.89,125.73,126.88,41795.0
2020-12-08 10:00:00,127.09,127.09,125.13,125.48,48358.0,127.09,127.09,125.13,125.48,48358.0
2020-12-08 10:30:00,125.47,127.41,125.27,127.34,29118.0,125.47,127.41,125.27,127.34,29118.0
2020-12-08 11:00:00,127.31,127.32,126.24,126.61,32123.0,127.31,127.32,126.24,126.61,32123.0
2020-12-08 11:30:00,126.74,126.9,125.81,126.22,45897.0,126.74,126.9,125.81,126.22,45897.0
2020-12-08 12:00:00,126.15,126.19,125.76,125.93,28638.0,126.15,126.19,125.76,125.93,28638.0
2020-12-08 12:30:00,125.9,126.02,125.6,125.79,21473.0,125.9,126.02,125.6,125.79,21473.0
2020-12-08 13:00:00,125.82,126.03,125.69,125.84,27476.0,125.82,126.03,125.69,125.84,27476.0
2020-12-08 13:30:00,125.84,126.54,125.82,126.49,36139.0,125.84,126.54,125.82,126.49,36139.0
2020-12-08 14:00:00,126.59,126.88,126.26,126.66,30424.0,126.59,126.88,126.26,126.66,30424.0
2020-12-08 14:30:00,126.64,126.75,125.73,125.86,71813.0,126.64,126.75,125.73,125.86,71813.0
2020-12-08 15:00:00,125.86,126.57,125.64,125.97,58886.0,125.86,126.57,125.64,125.97,58886.0
2020-12-08 15:30:00,125.97,127.0,125.83,126.26,223796.0,125.97,127.0,125.83,126.26,223796.0
2020-12-09 09:30:00,123.19,124.82,119.0,121.48,143444.0,123.19,124.82,119.0,121.48,143444.0
2020-12-09 10:00:00,121.36,124.18,121.2,123.51,69156.0,121.36,124.18,121.2,123.51,69156.0
2020-12-09 10:30:00,123.63,123.64,122.44,122.54,52164.0,123.63,123.64,122.44,122.54,52164.0
2020-12-09 11:00:00,122.43,122.67,121.05,122.2,41104.0,122.43,122.67,121.05,122.2,41104.0
2020-12-09 11:30:00,121.99,122.66,121.53,122.66,30904.0,121.99,122.66,121.53,122.66,30904.0
2020-12-09 12:00:00,122.63,122.98,122.45,122.97,52869.0,122.63,122.98,122.45,122.97,52869.0
2020-12-09 12:30:00,122.97,122.97,121.3,121.95,37290.0,122.97,122.97,121.3,121.95,37290.0
2020-12-09 13:00:00,122.05,122.43,121.74,121.98,36091.0,122.05,122.43,121.74,121.98,36091.0
2020-12-09 13:30:00,121.89,121.89,121.09,121.19,39531.0,121.89,121.89,121.09,121.19,39531.0
2020-12-09 14:00:00,121.22,122.61,121.16,122.61,33702.0,121.22,122.61,121.16,122.61,33702.0
2020-12-09 14:30:00,122.65,122.68,121.16,121.28,34063.0,122.65,122.68,121.16,121.28,34063.0
2020-12-09 15:00:00,121.28,121.75,120.87,121.05,79564.0,121.28,121.75,120.87,121.05,79564.0
2020-12-09 15:30:00,121.0,121.16,120.25,120.92,141478.0,121.0,121.16,120.25,120.92,141478.0
2020-12-10 09:30:00,120.24,121.36,119.82,120.39,15497.0,120.24,121.36,119.82,120.39,15497.0
2020-12-10 10:00:00,120.39,121.44,119.86,121.44,19281.0,120.39,121.44,119.86,121.44,19281.0
2020-12-10 10:30:00,121.23,122.64,121.07,122.6,51588.0,121.23,122.64,121.07,122.6,51588.0
2020-12-10 11:00:00,122.45,122.53,122.0,122.15,12857.0,122.45,122.53,122.0,122.15,12857.0
2020-12-10 11:30:00,122.06,122.51,121.57,122.11,13160.0,122.06,122.51,121.57,122.11,13160.0
2020-12-10 12:00:00,122.21,122.3,121.69,121.87,13364.0,122.21,122.3,121.69,121.87,13364.0
2020-12-10 12:30:00,121.87,121.9,121.48,121.71,6908.0,121.87,121.9,121.48,121.71,6908.0
2020-12-10 13:00:00,121.71,122.06,121.71,121.9,6799.0,121.71,122.06,121.71,121.9,6799.0
2020-12-10 13:30:00,121.92,122.75,121.92,122.75,13836.0,121.92,122.75,121.92,122.75,13836.0
2020-12-10 14:00:00,122.75,122.76,121.65,121.8,14430.0,122.75,122.76,121.65,121.8,14430.0
2020-12-10 14:30:00,121.75,121.79,120.77,120.77,15719.0,121.75,121.79,120.77,120.77,15719.0
2020-12-10 15:00:00,120.85,121.17,120.69,121.17,20322.0,120.85,121.17,120.69,121.17,20322.0
2020-12-10 15:30:00,121.22,122.16,121.14,121.85,88967.0,121.22,122.16,121.14,121.85,88967.0
2020-12-11 09:30:00,122.23,123.02,121.9,122.75,14296.0,122.23,123.02,121.9,122.75,14296.0
2020-12-11 10:00:00,122.59,124.43,122.59,124.35,10763.0,122.59,124.43,122.59,124.35,10763.0
2020-12-11 10:30:00,124.18,124.41,123.04,123.37,12993.0,124.18,124.41,123.04,123.37,12993.0
2020-12-11 11:00:00,123.45,124.0,123.35,123.68,11404.0,123.45,124.0,123.35,123.68,11404.0
2020-12-11 11:30:00,123.67,123.9,123.0,123.39,8167.0,123.67,123.9,123.0,123.39,8167.0
2020-12-11 12:00:00,123.38,123.58,122.58,122.71,10975.0,123.38,123.58,122.58,122.71,10975.0
2020-12-11 12:30:00,122.83,123.24,122.51,123.24,6329.0,122.83,123.24,122.51,123.24,6329.0
2020-12-11 13:00:00,123.34,123.63,123.25,123.52,7912.0,123.34,123.63,123.25,123.52,7912.0
2020-12-11 13:30:00,123.65,124.03,123.51,123.73,15157.0,123.65,124.03,123.51,123.73,15157.0
2020-12-11 14:00:00,123.95,124.17,123.76,123.87,9624.0,123.95,124.17,123.76,123.87,9624.0
2020-12-11 14:30:00,123.92,124.17,123.28,123.44,18035.0,123.92,124.17,123.28,123.44,18035.0
2020-12-11 15:00:00,123.42,123.57,122.99,123.37,26088.0,123.42,123.57,122.99,123.37,26088.0
2020-12-11 15:30:00,123.38,123.53,123.04,123.31,101083.0,123.38,123.53,123.04,123.31,101083.0
2020-12-14 09:30:00,127.24,128.59,126.66,127.65,83089.0,127.24,128.59,126.66,127.65,83089.0
2020-12-14 10:00:00,127.55,128.13,127.15,127.5,35984.0,127.55,128.13,127.15,127.5,35984.0
2020-12-14 10:30:00,127.15,127.5,126.2,126.45,25012.0,127.15,127.5,126.2,126.45,25012.0
2020-12-14 11:00:00,126.52,126.8,126.18,126.27,16216.0,126.52,126.8,126.18,126.27,16216.0
2020-12-14 11:30:00,126.38,126.41,125.78,125.97,12692.0,126.38,126.41,125.78,125.97,12692.0
2020-12-14 12:00:00,126.01,126.01,125.54,125.76,10886.0,126.01,126.01,125.54,125.76,10886.0
2020-12-14 12:30:00,125.72,125.72,125.1,125.14,15800.0,125.72,125.72,125.1,125.14,15800.0
2020-12-14 13:00:00,125.21,126.25,124.89,125.91,23989.0,125.21,126.25,124.89,125.91,23989.0
2020-12-14 13:30:00,125.9,126.1,125.7,125.7,11606.0,125.9,126.1,125.7,125.7,11606.0
2020-12-14 14:00:00,125.77,125.88,125.36,125.36,15769.0,125.77,125.88,125.36,125.36,15769.0
2020-12-14 14:30:00,125.28,125.94,125.21,125.8,10799.0,125.28,125.94,125.21,125.8,10799.0
2020-12-14 15:00:00,125.8,126.31,125.75,126.06,19128.0,125.8,126.31,125.75,126.06,19128.0
2020-12-14 15:30:00,126.02,126.54,125.75,126.23,103605.0,126.02,126.54,125.75,126.23,103605.0
2020-12-15 09:30:00,127.13,127.13,125.42,126.4,24815.0,127.13,127.13,125.42,126.4,24815.0
2020-12-15 10:00:00,126.12,127.0,126.02,127.0,10115.0,126.12,127.0,126.02,127.0,10115.0
2020-12-15 10:30:00,126.92,127.3,126.69,127.04,12881.0,126.92,127.3,126.69,127.04,12881.0
2020-12-15 11:00:00,127.06,127.28,126.28,126.51,10167.0,127.06,127.28,126.28,126.51,10167.0
2020-12-15 11:30:00,126.27,126.77,126.27,126.45,5729.0,126.27,126.77,126.27,126.45,5729.0
2020-12-15 12:00:00,126.44,126.87,126.14,126.31,8570.0,126.44,126.87,126.14,126.31,8570.0
2020-12-15 12:30:00,126.37,126.42,125.98,125.98,5135.0,126.37,126.42,125.98,125.98,5135.0
2020-12-15 13:00:00,125.97,126.16,125.61,125.66,9000.0,125.97,126.16,125.61,125.66,9000.0
2020-12-15 13:30:00,125.68,125.99,125.54,125.66,15742.0,125.68,125.99,125.54,125.66,15742.0
2020-12-15 14:00:00,125.64,125.79,125.47,125.47,9899.0,125.64,125.79,125.47,125.47,9899.0
2020-12-15 14:30:00,125.44,126.16,125.44,125.85,15797.0,125.44,126.16,125.44,125.85,15797.0
2020-12-15 15:00:00,125.86,126.14,125.77,125.97,20831.0,125.86,126.14,125.77,125.97,20831.0
2020-12-15 15:30:00,125.99,126.54,125.85,126.53,39312.0,125.99,126.54,125.85,126.53,39312.0
2020-12-16 09:30:00,126.45,127.56,125.84,127.31,32091.0,126.45,127.56,125.84,127.31,32091.0
2020-12-16 10:00:00,127.42,127.7,126.88,127.61,10663.0,127.42,127.7,126.88,127.61,10663.0
2020-12-16 10:30:00,127.65,127.67,127.09,127.1,9406.0,127.65,127.67,127.09,127.1,9406.0
2020-12-16 11:00:00,126.96,127.41,126.9,127.1,13482.0,126.96,127.41,126.9,127.1,13482.0
2020-12-16 11:30:00,127.09,127.56,127.07,127.56,8088.0,127.09,127.56,127.07,127.56,8088.0
2020-12-16 12:00:00,127.55,127.83,127.45,127.8,13955.0,127.55,127.83,127.45,127.8,13955.0
2020-12-16 12:30:00,127.76,127.76,127.04,127.08,8550.0,127.76,127.76,127.04,127.08,8550.0
2020-12-16 13:00:00,127.12,127.14,126.58,126.63,9209.0,127.12,127.14,126.58,126.63,9209.0
2020-12-16 13:30:00,126.67,126.71,126.09,126.17,16527.0,126.67,126.71,126.09,126.17,16527.0
2020-12-16 14:00:00,126.19,126.42,125.68,125.8,10456.0,126.19,126.42,125.68,125.8,10456.0
2020-12-16 14:30:00,125.75,126.0,125.75,125.86,14212.0,125.75,126.0,125.75,125.86,14212.0
2020-12-16 15:00:00,125.84,125.84,125.3,125.31,20626.0,125.84,125.84,125.3,125.31,20626.0
2020-12-16 15:30:00,125.34,125.54,125.0,125.5,73813.0,125.34,125.54,125.0,125.5,73813.0
2020-12-17 09:30:00,126.95,126.95,124.35,124.77,53122.0,126.95,126.95,124.35,124.77,53122.0
2020-12-17 10:00:00,124.79,125.64,124.7,125.22,52604.0,124.79,125.64,124.7,125.22,52604.0
2020-12-17 10:30:00,125.08,125.24,124.81,124.9,40505.0,125.08,125.24,124.81,124.9,40505.0
2020-12-17 11:00:00,124.92,125.45,124.89,125.41,44460.0,124.92,125.45,124.89,125.41,44460.0
2020-12-17 11:30:00,125.45,125.56,125.13,125.36,25868.0,125.45,125.56,125.13,125.36,25868.0
2020-12-17 12:00:00,125.36,125.51,124.87,124.96,32277.0,125.36,125.51,124.87,124.96,32277.0
2020-12-17 12:30:00,124.96,125.52,124.72,125.43,24416.0,124.96,125.52,124.72,125.43,24416.0
2020-12-17 13:00:00,125.45,125.56,124.87,125.3,29982.0,125.45,125.56,124.87,125.3,29982.0
2020-12-17 13:30:00,125.31,125.5,125.18,125.43,28120.0,125.31,125.5,125.18,125.43,28120.0
2020-12-17 14:00:00,125.43,125.49,124.77,124.9,30687.0,125.43,125.49,124.77,124.9,30687.0
2020-12-17 14:30:00,124.9,125.28,124.28,125.04,45052.0,124.9,125.28,124.28,125.04,45052.0
2020-12-17 15:00:00,124.99,125.47,124.9,125.23,25268.0,124.99,125.47,124.9,125.23,25268.0
2020-12-17 15:30:00,125.19,126.1,125.19,126.03,82035.0,125.19,126.1,125.19,126.03,82035.0
2020-12-18 09:30:00,124.92,125.39,123.88,124.25,61854.0,124.92,125.39,123.88,124.25,61854.0
2020-12-18 10:00:00,124.07,124.69,123.8,124.51,23396.0,124.07,124.69,123.8,124.51,23396.0
2020-12-18 10:30:00,124.51,124.87,124.33,124.81,26387.0,124.51,124.87,124.33,124.81,26387.0
2020-12-18 11:00:00,124.72,124.9,124.01,124.33,20743.0,124.72,124.9,124.01,124.33,20743.0
2020-12-18 11:30:00,124.44,124.55,124.18,124.19,8736.0,124.44,124.55,124.18,124.19,8736.0
2020-12-18 12:00:00,124.18,124.97,124.14,124.73,15128.0,124.18,124.97,124.14,124.73,15128.0
2020-12-18 12:30:00,124.73,124.74,124.27,124.28,17389.0,124.73,124.74,124.27,124.28,17389.0
2020-12-18 13:00:00,124.28,124.58,124.21,124.51,17520.0,124.28,124.58,124.21,124.51,17520.0
2020-12-18 13:30:00,124.51,125.47,124.45,125.33,17833.0,124.51,125.47,124.45,125.33,17833.0
2020-12-18 14:00:00,125.35,125.63,125.3,125.6,10412.0,125.35,125.63,125.3,125.6,10412.0
2020-12-18 14:30:00,125.57,125.82,125.13,125.3,16995.0,125.57,125.82,125.13,125.3,16995.0
2020-12-18 15:00:00,125.31,125.31,124.9,125.18,20452.0,125.31,125.31,124.9,125.18,20452.0
2020-12-18 15:30:00,125.17,125.92,124.79,125.59,151324.0,125.17,125.92,124.79,125.59,151324.0
2020-12-21 09:30:00,124.76,126.0,124.29,124.38,25173.0,124.76,126.0,124.29,124.38,25173.0
2020-12-21 10:00:00,124.61,124.69,123.42,124.12,16201.0,124.61,124.69,123.42,124.12,16201.0
2020-12-21 10:30:00,124.05,124.81,123.98,124.57,11694.0,124.05,124.81,123.98,124.57,11694.0
2020-12-21 11:00:00,124.63,125.01,124.05,124.86,10389.0,124.63,125.01,124.05,124.86,10389.0
2020-12-21 11:30:00,125.05,125.44,125.04,125.34,8403.0,125.05,125.44,125.04,125.34,8403.0
2020-12-21 12:00:00,125.4,125.71,125.19,125.42,9059.0,125.4,125.71,125.19,125.42,9059.0
2020-12-21 12:30:00,125.37,125.85,125.37,125.68,9846.0,125.37,125.85,125.37,125.68,9846.0
2020-12-21 13:00:00,125.72,126.03,125.66,125.93,21481.0,125.72,126.03,125.66,125.93,21481.0
2020-12-21 13:30:00,125.88,126.23,125.78,126.02,18016.0,125.88,126.23,125.78,126.02,18016.0
2020-12-21 14:00:00,126.03,126.16,125.5,125.66,14125.0,126.03,126.16,125.5,125.66,14125.0
2020-12-21 14:30:00,125.59,125.85,125.46,125.59,12021.0,125.59,125.85,125.46,125.59,12021.0
2020-12-21 15:00:00,125.61,125.93,125.55,125.75,17960.0,125.61,125.93,125.55,125.75,17960.0
2020-12-21 15:30:00,125.76,125.76,125.01,125.28,52346.0,125.76,125.76,125.01,125.28,52346.0
2020-12-22 09:30:00,126.59,127.9,125.76,127.59,37524.0,126.59,127.9,125.76,127.59,37524.0
2020-12-22 10:00:00,127.21,127.52,126.86,127.29,9044.0,127.21,127.52,126.86,127.29,9044.0
2020-12-22 10:30:00,127.32,128.1,127.25,127.34,29382.0,127.32,128.1,127.25,127.34,29382.0
2020-12-22 11:00:00,127.4,128.2,127.14,127.89,20579.0,127.4,128.2,127.14,127.89,20579.0
2020-12-22 11:30:00,127.85,127.85,127.04,127.47,12467.0,127.85,127.85,127.04,127.47,12467.0
2020-12-22 12:00:00,127.48,127.64,127.07,127.64,40764.0,127.48,127.64,127.07,127.64,40764.0
2020-12-22 12:30:00,127.71,128.0,127.64,127.75,13260.0,127.71,128.0,127.64,127.75,13260.0
2020-12-22 13:00:00,127.85,127.86,127.58,127.65,8611.0,127.85,127.86,127.58,127.65,8611.0
2020-12-22 13:30:00,127.66,127.73,127.05,127.18,31041.0,127.66,127.73,127.05,127.18,31041.0
2020-12-22 14:00:00,127.25,127.84,127.14,127.54,10533.0,127.25,127.84,127.14,127.54,10533.0
2020-12-22 14:30:00,127.6,127.74,127.36,127.51,12914.0,127.6,127.74,127.36,127.51,12914.0
2020-12-22 15:00:00,127.51,127.7,127.37,127.39,17663.0,127.51,127.7,127.37,127.39,17663.0
2020-12-22 15:30:00,127.43,127.66,126.97,127.0,67093.0,127.43,127.66,126.97,127.0,67093.0
2020-12-23 09:30:00,127.42,127.79,126.66,127.23,50032.0,127.42,127.79,126.66,127.23,50032.0
2020-12-23 10:00:00,127.23,127.9,127.01,127.15,14642.0,127.23,127.9,127.01,127.15,14642.0
2020-12-23 10:30:00,127.09,127.95,126.94,127.88,12283.0,127.09,127.95,126.94,127.88,12283.0
2020-12-23 11:00:00,127.82,128.1,127.72,127.88,12898.0,127.82,128.1,127.72,127.88,12898.0
2020-12-23 11:30:00,127.89,127.99,127.63,127.76,15854.0,127.89,127.99,127.63,127.76,15854.0
2020-12-23 12:00:00,127.69,127.87,127.58,127.62,9914.0,127.69,127.87,127.58,127.62,9914.0
2020-12-23 12:30:00,127.8,127.8,127.58,127.7,6894.0,127.8,127.8,127.58,127.7,6894.0
2020-12-23 13:00:00,127.82,128.42,127.64,128.42,28178.0,127.82,128.42,127.64,128.42,28178.0
2020-12-23 13:30:00,128.41,128.94,128.4,128.74,18378.0,128.41,128.94,128.4,128.74,18378.0
2020-12-23 14:00:00,128.74,129.12,128.12,129.02,20877.0,128.74,129.12,128.12,129.02,20877.0
2020-12-23 14:30:00,129.04,129.39,128.93,128.93,17035.0,129.04,129.39,128.93,128.93,17035.0
2020-12-23 15:00:00,128.9,129.17,128.6,128.87,23103.0,128.9,129.17,128.6,128.87,23103.0
2020-12-23 15:30:00,128.94,129.0,128.44,128.44,76545.0,128.94,129.0,128.44,128.44,76545.0
2020-12-24 09:30:00,128.07,128.84,127.44,128.02,53735.0,128.07,128.84,127.44,128.02,53735.0
2020-12-24 10:00:00,128.01,128.13,127.59,127.75,12420.0,128.01,128.13,127.59,127.75,12420.0
2020-12-24 10:30:00,127.68,127.87,127.5,127.5,8089.0,127.68,127.87,127.5,127.5,8089.0
2020-12-24 11:00:00,127.41,127.51,127.1,127.1,7917.0,127.41,127.51,127.1,127.1,7917.0
2020-12-24 11:30:00,127.1,127.51,127.01,127.51,6505.0,127.1,127.51,127.01,127.51,6505.0
2020-12-24 12:00:00,127.48,127.76,127.27,127.45,12982.0,127.48,127.76,127.27,127.45,12982.0
2020-12-24 12:30:00,127.38,127.4,127.15,127.31,22503.0,127.38,127.4,127.15,127.31,22503.0
2020-12-28 09:30:00,127.72,128.39,126.48,127.77,14190.0,127.72,128.39,126.48,127.77,14190.0
2020-12-28 10:00:00,127.78,127.87,126.27,126.43,6526.0,127.78,127.87,126.27,126.43,6526.0
2020-12-28 10:30:00,126.55,127.24,126.48,127.24,7202.0,126.55,127.24,126.48,127.24,7202.0
2020-12-28 11:00:00,127.39,127.45,126.81,127.18,7802.0,127.39,127.45,126.81,127.18,7802.0
2020-12-28 11:30:00,127.2,127.3,126.94,127.08,4041.0,127.2,127.3,126.94,127.08,4041.0
2020-12-28 12:00:00,127.08,127.29,126.8,127.25,12712.0,127.08,127.29,126.8,127.25,12712.0
2020-12-28 12:30:00,127.42,127.49,126.65,126.95,14201.0,127.42,127.49,126.65,126.95,14201.0
2020-12-28 13:00:00,126.96,127.68,126.96,127.68,10894.0,126.96,127.68,126.96,127.68,10894.0
2020-12-28 13:30:00,127.68,127.93,127.52,127.79,11108.0,127.68,127.93,127.52,127.79,11108.0
2020-12-28 14:00:00,127.88,128.15,127.76,127.87,14383.0,127.88,128.15,127.76,127.87,14383.0
2020-12-28 14:30:00,127.89,127.93,127.67,127.79,10388.0,127.89,127.93,127.67,127.79,10388.0
2020-12-28 15:00:00,127.77,127.94,127.65,127.76,13434.0,127.77,127.94,127.65,127.76,13434.0
2020-12-28 15:30:00,127.83,128.13,127.65,128.11,52826.0,127.83,128.13,127.65,128.11,52826.0
2020-12-29 09:30:00,128.73,129.76,127.87,128.24,13712.0,128.73,129.76,127.87,128.24,13712.0
2020-12-29 10:00:00,128.24,128.63,127.57,128.46,7986.0,128.24,128.63,127.57,128.46,7986.0
2020-12-29 10:30:00,128.44,128.53,128.04,128.36,7176.0,128.44,128.53,128.04,128.36,7176.0
2020-12-29 11:00:00,128.25,128.46,127.68,127.99,10203.0,128.25,128.46,127.68,127.99,10203.0
2020-12-29 11:30:00,128.06,128.07,127.62,127.77,6705.0,128.06,128.07,127.62,127.77,6705.0
2020-12-29 12:00:00,127.8,127.94,127.4,127.55,6254.0,127.8,127.94,127.4,127.55,6254.0
2020-12-29 12:30:00,127.51,127.51,127.05,127.34,6883.0,127.51,127.51,127.05,127.34,6883.0
2020-12-29 13:00:00,127.36,127.49,127.1,127.49,9785.0,127.36,127.49,127.1,127.49,9785.0
2020-12-29 13:30:00,127.47,127.5,126.94,127.19,5191.0,127.47,127.5,126.94,127.19,5191.0
2020-12-29 14:00:00,127.22,127.22,126.92,126.97,4230.0,127.22,127.22,126.92,126.97,4230.0
2020-12-29 14:30:00,126.98,127.23,126.87,127.09,9636.0,126.98,127.23,126.87,127.09,9636.0
2020-12-29 15:00:00,127.16,127.39,127.03,127.23,6667.0,127.16,127.39,127.03,127.23,6667.0
2020-12-29 15:30:00,127.36,127.36,126.9,126.91,31046.0,127.36,127.36,126.9,126.91,31046.0
2020-12-30 09:30:00,128.15,128.71,127.41,128.06,18398.0,128.15,128.71,127.41,128.06,18398.0
2020-12-30 10:00:00,128.07,128.44,127.89,127.89,5569.0,128.07,128.44,127.89,127.89,5569.0
2020-12-30 10:30:00,127.97,128.23,127.83,128.23,8137.0,127.97,128.23,127.83,128.23,8137.0
2020-12-30 11:00:00,128.22,128.41,128.15,128.32,3693.0,128.22,128.41,128.15,128.32,3693.0
2020-12-30 11:30:00,128.44,128.45,128.13,128.28,3908.0,128.44,128.45,128.13,128.28,3908.0
2020-12-30 12:00:00,128.2,128.66,128.07,128.52,10589.0,128.2,128.66,128.07,128.52,10589.0
2020-12-30 12:30:00,128.49,128.49,128.14,128.2,7912.0,128.49,128.49,128.14,128.2,7912.0
2020-12-30 13:00:00,128.25,128.36,128.17,128.3,10716.0,128.25,128.36,128.17,128.3,10716.0
2020-12-30 13:30:00,128.31,128.61,128.31,128.53,5336.0,128.31,128.61,128.31,128.53,5336.0
2020-12-30 14:00:00,128.5,128.51,128.27,128.37,6037.0,128.5,128.51,128.27,128.37,6037.0
2020-12-30 14:30:00,128.44,128.46,128.08,128.22,12051.0,128.44,128.46,128.08,128.22,12051.0
2020-12-30 15:00:00,128.18,128.33,127.83,128.33,18332.0,128.18,128.33,127.83,128.33,18332.0
2020-12-30 15:30:00,128.34,128.36,127.97,128.24,41698.0,128.34,128.36,127.97,128.24,41698.0
2020-12-31 09:30:00,128.33,128.75,127.89,128.57,20478.0,128.33,128.75,127.89,128.57,20478.0
2020-12-31 10:00:00,128.7,128.77,128.07,128.25,21206.0,128.7,128.77,128.07,128.25,21206.0
2020-12-31 10:30:00,128.25,128.52,127.91,128.23,7208.0,128.25,128.52,127.91,128.23,7208.0
2020-12-31 11:00:00,128.23,128.72,128.07,128.39,16844.0,128.23,128.72,128.07,128.39,16844.0
2020-12-31 11:30:00,128.32,128.41,127.84,128.22,43532.0,128.32,128.41,127.84,128.22,43532.0
2020-12-31 12:00:00,128.22,128.82,128.22,128.6,42244.0,128.22,128.82,128.22,128.6,42244.0
2020-12-31 12:30:00,128.55,129.04,128.54,128.64,36344.0,128.55,129.04,128.54,128.64,36344.0
2020-12-31 13:00:00,128.73,129.09,128.72,129.03,17430.0,128.73,129.09,128.72,129.03,17430.0
2020-12-31 13:30:00,129.03,129.15,128.8,129.12,13795.0,129.03,129.15,128.8,129.12,13795.0
2020-12-31 14:00:00,129.11,129.23,128.89,128.91,11354.0,129.11,129.23,128.89,128.91,11354.0
2020-12-31 14:30:00,128.91,129.11,128.81,129.03,15863.0,128.91,129.11,128.81,129.03,15863.0
2020-12-31 15:00:00,128.97,129.37,128.75,128.84,27317.0,128.97,129.37,128.75,128.84,27317.0
2020-12-31 15:30:00,128.79,129.07,128.66,128.78,57358.0,128.79,129.07,128.66,128.78,57358.0
2021-01-04 09:30:00,128.4,128.4,126.5,127.58,21077.0,128.4,128.4,126.5,127.58,21077.0
2021-01-04 10:00:00,127.58,127.58,126.57,127.22,11341.0,127.58,127.58,126.57,127.22,11341.0
2021-01-04 10:30:00,127.19,127.19,125.17,125.39,10813.0,127.19,127.19,125.17,125.39,10813.0
2021-01-04 11:00:00,125.3,125.38,124.58,125.23,10115.0,125.3,125.38,124.58,125.23,10115.0
2021-01-04 11:30:00,125.23,125.46,124.95,125.21,22604.0,125.23,125.46,124.95,125.21,22604.0
2021-01-04 12:00:00,125.13,125.34,123.08,123.96,47875.0,125.13,125.34,123.08,123.96,47875.0
2021-01-04 12:30:00,124.06,124.07,123.44,123.88,6240.0,124.06,124.07,123.44,123.88,6240.0
2021-01-04 13:00:00,123.84,125.07,123.83,124.97,16368.0,123.84,125.07,123.83,124.97,16368.0
2021-01-04 13:30:00,124.97,125.42,124.73,125.42,8778.0,124.97,125.42,124.73,125.42,8778.0
2021-01-04 14:00:00,125.38,125.38,124.65,124.66,11693.0,125.38,125.38,124.65,124.66,11693.0
2021-01-04 14:30:00,124.67,125.26,124.63,125.11,15847.0,124.67,125.26,124.63,125.11,15847.0
2021-01-04 15:00:00,125.25,125.51,124.99,125.51,16840.0,125.25,125.51,124.99,125.51,16840.0
2021-01-04 15:30:00,125.63,126.06,125.33,126.05,88030.0,125.63,126.06,125.33,126.05,88030.0
2021-01-05 09:30:00,125.03,127.02,125.03,126.33,13729.0,125.03,127.02,125.03,126.33,13729.0
2021-01-05 10:00:00,126.78,127.21,126.0,126.1,6073.0,126.78,127.21,126.0,126.1,6073.0
2021-01-05 10:30:00,125.9,126.56,125.86,126.08,9746.0,125.9,126.56,125.86,126.08,9746.0
2021-01-05 11:00:00,126.02,126.32,125.75,126.26,7136.0,126.02,126.32,125.75,126.26,7136.0
2021-01-05 11:30:00,126.25,126.42,126.05,126.26,11552.0,126.25,126.42,126.05,126.26,11552.0
2021-01-05 12:00:00,126.19,126.35,126.02,126.04,11272.0,126.19,126.35,126.02,126.04,11272.0
2021-01-05 12:30:00,126.08,126.16,125.93,126.09,6770.0,126.08,126.16,125.93,126.09,6770.0
2021-01-05 13:00:00,126.16,126.25,126.03,126.06,5035.0,126.16,126.25,126.03,126.06,5035.0
2021-01-05 13:30:00,125.98,126.39,125.98,126.39,8024.0,125.98,126.39,125.98,126.39,8024.0
2021-01-05 14:00:00,126.37,126.58,126.34,126.43,11517.0,126.37,126.58,126.34,126.43,11517.0
2021-01-05 14:30:00,126.39,126.66,126.39,126.65,12597.0,126.39,126.66,126.39,126.65,12597.0
2021-01-05 15:00:00,126.63,126.74,126.49,126.62,12918.0,126.63,126.74,126.49,126.62,12918.0
2021-01-05 15:30:00,126.64,126.89,126.47,126.59,34995.0,126.64,126.89,126.47,126.59,34995.0
2021-01-06 09:30:00,125.13,126.39,124.25,125.87,31505.0,125.13,126.39,124.25,125.87,31505.0
2021-01-06 10:00:00,125.9,127.24,125.9,127.23,16695.0,125.9,127.24,125.9,127.23,16695.0
2021-01-06 10:30:00,127.33,127.45,126.87,127.09,11454.0,127.33,127.45,126.87,127.09,11454.0
2021-01-06 11:00:00,127.0,127.8,126.92,127.45,14683.0,127.0,127.8,126.92,127.45,14683.0
2021-01-06 11:30:00,127.49,127.82,127.15,127.57,14255.0,127.49,127.82,127.15,127.57,14255.0
2021-01-06 12:00:00,127.63,128.36,127.63,128.23,39374.0,127.63,128.36,127.63,128.23,39374.0
2021-01-06 12:30:00,128.25,128.57,127.93,128.55,19058.0,128.25,128.57,127.93,128.55,19058.0
2021-01-06 13:00:00,128.62,128.86,128.35,128.46,11119.0,128.62,128.86,128.35,128.46,11119.0
2021-01-06 13:30:00,128.5,129.16,128.39,129.14,13190.0,128.5,129.16,128.39,129.14,13190.0
2021-01-06 14:00:00,129.22,129.45,128.05,128.05,11727.0,129.22,129.45,128.05,128.05,11727.0
2021-01-06 14:30:00,128.0,128.61,127.77,128.54,29139.0,128.0,128.61,127.77,128.54,29139.0
2021-01-06 15:00:00,128.42,128.65,127.81,128.44,31869.0,128.42,128.65,127.81,128.44,31869.0
2021-01-06 15:30:00,128.5,128.88,127.67,128.04,72650.0,128.5,128.88,127.67,128.04,72650.0
2021-01-07 09:30:00,128.91,129.57,128.13,129.3,51498.0,128.91,129.57,128.13,129.3,51498.0
2021-01-07 10:00:00,129.06,129.5,128.66,128.67,97642.0,129.06,129.5,128.66,128.67,97642.0
2021-01-07 10:30:00,128.52,129.0,128.49,128.96,6063.0,128.52,129.0,128.49,128.96,6063.0
2021-01-07 11:00:00,129.0,129.11,128.2,128.42,13818.0,129.0,129.11,128.2,128.42,13818.0
2021-01-07 11:30:00,128.41,129.74,128.41,129.3,86073.0,128.41,129.74,128.41,129.3,86073.0
2021-01-07 12:00:00,129.39,130.45,129.3,130.31,55577.0,129.39,130.45,129.3,130.31,55577.0
2021-01-07 12:30:00,130.27,131.3,130.27,131.22,31300.0,130.27,131.3,130.27,131.22,31300.0
2021-01-07 13:00:00,131.3,131.8,131.14,131.69,31538.0,131.3,131.8,131.14,131.69,31538.0
2021-01-07 13:30:00,131.9,131.9,131.42,131.68,31201.0,131.9,131.9,131.42,131.68,31201.0
2021-01-07 14:00:00,131.73,132.05,131.45,131.69,47476.0,131.73,132.05,131.45,131.69,47476.0
2021-01-07 14:30:00,131.69,132.06,131.57,132.02,19137.0,131.69,132.06,131.57,132.02,19137.0
2021-01-07 15:00:00,131.97,132.64,131.97,132.53,24325.0,131.97,132.64,131.97,132.53,24325.0
2021-01-07 15:30:00,132.57,132.91,132.47,132.55,100880.0,132.57,132.91,132.47,132.55,100880.0
2021-01-08 09:30:00,133.9,134.22,132.6,133.17,55427.0,133.9,134.22,132.6,133.17,55427.0
2021-01-08 10:00:00,133.19,133.34,131.68,131.68,14541.0,133.19,133.34,131.68,131.68,14541.0
2021-01-08 10:30:00,131.8,132.03,131.55,131.62,33201.0,131.8,132.03,131.55,131.62,33201.0
2021-01-08 11:00:00,131.59,131.77,131.1,131.37,10909.0,131.59,131.77,131.1,131.37,10909.0
2021-01-08 11:30:00,131.34,131.84,130.98,131.48,37223.0,131.34,131.84,130.98,131.48,37223.0
2021-01-08 12:00:00,131.43,131.62,131.14,131.28,9005.0,131.43,131.62,131.14,131.28,9005.0
2021-01-08 12:30:00,131.21,131.36,131.0,131.25,17601.0,131.21,131.36,131.0,131.25,17601.0
2021-01-08 13:00:00,131.26,131.33,130.38,130.78,28403.0,131.26,131.33,130.38,130.78,28403.0
2021-01-08 13:30:00,130.73,130.93,130.06,130.85,8813.0,130.73,130.93,130.06,130.85,8813.0
2021-01-08 14:00:00,130.9,131.15,130.41,131.02,21173.0,130.9,131.15,130.41,131.02,21173.0
2021-01-08 14:30:00,131.0,131.2,130.72,130.98,7257.0,131.0,131.2,130.72,130.98,7257.0
2021-01-08 15:00:00,130.99,131.15,130.67,130.91,14953.0,130.99,131.15,130.67,130.91,14953.0
2021-01-08 15:30:00,130.91,131.05,130.67,130.89,63676.0,130.91,131.05,130.67,130.89,63676.0
2021-01-11 09:30:00,129.26,131.51,128.98,131.36,49078.0,129.26,131.51,128.98,131.36,49078.0
2021-01-11 10:00:00,131.03,131.58,130.44,130.77,29346.0,131.03,131.58,130.44,130.77,29346.0
2021-01-11 10:30:00,130.86,131.3,130.84,131.09,8087.0,130.86,131.3,130.84,131.09,8087.0
2021-01-11 11:00:00,131.07,131.16,130.49,131.09,9905.0,131.07,131.16,130.49,131.09,9905.0
2021-01-11 11:30:00,131.14,131.17,130.75,130.77,10792.0,131.14,131.17,130.75,130.77,10792.0
2021-01-11 12:00:00,130.92,131.26,130.45,131.0,43633.0,130.92,131.26,130.45,131.0,43633.0
2021-01-11 12:30:00,131.04,131.08,130.84,130.94,12692.0,131.04,131.08,130.84,130.94,12692.0
2021-01-11 13:00:00,131.05,131.32,130.93,131.04,12718.0,131.05,131.32,130.93,131.04,12718.0
2021-01-11 13:30:00,131.01,131.03,130.33,130.47,11306.0,131.01,131.03,130.33,130.47,11306.0
2021-01-11 14:00:00,130.39,130.54,130.14,130.18,13153.0,130.39,130.54,130.14,130.18,13153.0
2021-01-11 14:30:00,130.09,130.35,130.08,130.28,6821.0,130.09,130.35,130.08,130.28,6821.0
2021-01-11 15:00:00,130.23,130.23,129.86,129.91,11419.0,130.23,130.23,129.86,129.91,11419.0
2021-01-11 15:30:00,129.88,130.66,129.86,130.53,64437.0,129.88,130.66,129.86,130.53,64437.0
2021-01-12 09:30:00,130.78,131.07,129.36,129.61,23517.0,130.78,131.07,129.36,129.61,23517.0
2021-01-12 10:00:00,129.61,130.01,129.13,129.7,15375.0,129.61,130.01,129.13,129.7,15375.0
2021-01-12 10:30:00,129.66,129.66,129.19,129.34,13078.0,129.66,129.66,129.19,129.34,13078.0
2021-01-12 11:00:00,129.32,130.03,129.21,129.71,9286.0,129.32,130.03,129.21,129.71,9286.0
2021-01-12 11:30:00,129.66,129.71,129.02,129.04,10368.0,129.66,129.71,129.02,129.04,10368.0
2021-01-12 12:00:00,129.06,129.06,128.0,128.11,8776.0,129.06,129.06,128.0,128.11,8776.0
2021-01-12 12:30:00,128.16,128.72,128.09,128.67,10358.0,128.16,128.72,128.09,128.67,10358.0
2021-01-12 13:00:00,128.63,129.21,128.63,128.93,8925.0,128.63,129.21,128.63,128.93,8925.0
2021-01-12 13:30:00,128.87,129.31,128.87,129.06,9771.0,128.87,129.31,128.87,129.06,9771.0
2021-01-12 14:00:00,129.05,129.35,129.04,129.23,9751.0,129.05,129.35,129.04,129.23,9751.0
2021-01-12 14:30:00,129.23,129.43,129.08,129.32,10149.0,129.23,129.43,129.08,129.32,10149.0
2021-01-12 15:00:00,129.32,129.33,129.14,129.18,7994.0,129.32,129.33,129.14,129.18,7994.0
2021-01-12 15:30:00,129.22,129.26,128.8,128.93,54348.0,129.22,129.26,128.8,128.93,54348.0
2021-01-13 09:30:00,129.0,129.65,128.05,128.27,6761.0,129.0,129.65,128.05,128.27,6761.0
2021-01-13 10:00:00,128.04,128.11,127.13,127.13,15424.0,128.04,128.11,127.13,127.13,15424.0
2021-01-13 10:30:00,127.07,127.7,126.62,126.73,18227.0,127.07,127.7,126.62,126.73,18227.0
2021-01-13 11:00:00,126.83,127.12,126.57,127.08,11187.0,126.83,127.12,126.57,127.08,11187.0
2021-01-13 11:30:00,127.15,127.97,127.01,127.88,6894.0,127.15,127.97,127.01,127.88,6894.0
2021-01-13 12:00:00,127.93,128.28,127.56,127.59,10595.0,127.93,128.28,127.56,127.59,10595.0
2021-01-13 12:30:00,127.59,128.19,127.45,128.15,7221.0,127.59,128.19,127.45,128.15,7221.0
2021-01-13 13:00:00,128.15,128.15,127.68,127.76,5592.0,128.15,128.15,127.68,127.76,5592.0
2021-01-13 13:30:00,127.69,127.75,127.41,127.75,5733.0,127.69,127.75,127.41,127.75,5733.0
2021-01-13 14:00:00,127.98,127.98,127.58,127.64,35729.0,127.98,127.98,127.58,127.64,35729.0
2021-01-13 14:30:00,127.66,128.0,127.66,127.73,10379.0,127.66,128.0,127.66,127.73,10379.0
2021-01-13 15:00:00,127.73,127.94,127.61,127.61,8715.0,127.73,127.94,127.61,127.61,8715.0
2021-01-13 15:30:00,127.6,127.75,127.26,127.27,45316.0,127.6,127.75,127.26,127.27,45316.0
2021-01-14 09:30:00,127.68,128.5,127.02,127.04,29442.0,127.68,128.5,127.02,127.04,29442.0
2021-01-14 10:00:00,127.31,127.9,127.11,127.3,21215.0,127.31,127.9,127.11,127.3,21215.0
2021-01-14 10:30:00,127.4,127.49,126.94,126.94,16818.0,127.4,127.49,126.94,126.94,16818.0
2021-01-14 11:00:00,126.98,126.98,126.47,126.69,14180.0,126.98,126.98,126.47,126.69,14180.0
2021-01-14 11:30:00,126.72,127.12,126.32,127.08,8594.0,126.72,127.12,126.32,127.08,8594.0
2021-01-14 12:00:00,127.03,127.12,126.78,126.97,5497.0,127.03,127.12,126.78,126.97,5497.0
2021-01-14 12:30:00,126.99,127.17,126.4,126.48,10436.0,126.99,127.17,126.4,126.48,10436.0
2021-01-14 13:00:00,126.48,126.51,125.96,125.96,8232.0,126.48,126.51,125.96,125.96,8232.0
2021-01-14 13:30:00,125.92,126.04,125.78,125.98,10289.0,125.92,126.04,125.78,125.98,10289.0
2021-01-14 14:00:00,125.95,126.0,125.28,125.47,26844.0,125.95,126.0,125.28,125.47,26844.0
2021-01-14 14:30:00,125.51,126.39,125.4,126.2,13042.0,125.51,126.39,125.4,126.2,13042.0
2021-01-14 15:00:00,126.21,126.35,125.9,126.28,22535.0,126.21,126.35,125.9,126.28,22535.0
2021-01-14 15:30:00,126.21,126.4,125.12,125.31,79970.0,126.21,126.4,125.12,125.31,79970.0
2021-01-15 09:30:00,125.62,127.06,125.29,126.39,24778.0,125.62,127.06,125.29,126.39,24778.0
2021-01-15 10:00:00,126.51,126.52,125.21,125.62,10955.0,126.51,126.52,125.21,125.62,10955.0
2021-01-15 10:30:00,125.44,126.03,124.82,124.95,5924.0,125.44,126.03,124.82,124.95,5924.0
2021-01-15 11:00:00,124.89,124.95,124.22,124.84,8520.0,124.89,124.95,124.22,124.84,8520.0
2021-01-15 11:30:00,124.67,124.81,124.5,124.79,4572.0,124.67,124.81,124.5,124.79,4572.0
2021-01-15 12:00:00,124.84,124.96,124.39,124.39,5361.0,124.84,124.96,124.39,124.39,5361.0
2021-01-15 12:30:00,124.38,125.02,124.38,125.02,6689.0,124.38,125.02,124.38,125.02,6689.0
2021-01-15 13:00:00,125.07,125.35,124.88,125.2,7832.0,125.07,125.35,124.88,125.2,7832.0
2021-01-15 13:30:00,125.17,125.37,124.96,125.24,7220.0,125.17,125.37,124.96,125.24,7220.0
2021-01-15 14:00:00,125.29,125.33,124.95,125.16,11085.0,125.29,125.33,124.95,125.16,11085.0
2021-01-15 14:30:00,125.18,125.4,125.17,125.35,10715.0,125.18,125.4,125.17,125.35,10715.0
2021-01-15 15:00:00,125.37,125.71,125.24,125.38,11020.0,125.37,125.71,125.24,125.38,11020.0
2021-01-15 15:30:00,125.36,125.52,125.0,125.0,24999.0,125.36,125.52,125.0,125.0,24999.0
2021-01-19 09:30:00,125.81,126.56,124.54,125.35,20646.0,125.81,126.56,124.54,125.35,20646.0
2021-01-19 10:00:00,125.32,126.0,124.83,126.0,27697.0,125.32,126.0,124.83,126.0,27697.0
2021-01-19 10:30:00,126.16,126.7,125.75,126.19,58439.0,126.16,126.7,125.75,126.19,58439.0
2021-01-19 11:00:00,126.14,126.87,126.01,126.52,71353.0,126.14,126.87,126.01,126.52,71353.0
2021-01-19 11:30:00,126.54,126.54,125.94,126.24,7661.0,126.54,126.54,125.94,126.24,7661.0
2021-01-19 12:00:00,126.21,126.31,126.04,126.08,6907.0,126.21,126.31,126.04,126.08,6907.0
2021-01-19 12:30:00,126.17,126.36,125.87,126.04,6408.0,126.17,126.36,125.87,126.04,6408.0
2021-01-19 13:00:00,125.97,125.97,125.57,125.85,9277.0,125.97,125.97,125.57,125.85,9277.0
2021-01-19 13:30:00,125.86,126.12,125.8,125.86,11763.0,125.86,126.12,125.8,125.86,11763.0
2021-01-19 14:00:00,125.96,126.15,125.76,125.76,8448.0,125.96,126.15,125.76,125.76,8448.0
2021-01-19 14:30:00,125.71,125.95,125.57,125.75,33248.0,125.71,125.95,125.57,125.75,33248.0
2021-01-19 15:00:00,125.86,126.75,125.86,126.24,35221.0,125.86,126.75,125.86,126.24,35221.0
2021-01-19 15:30:00,126.24,126.53,125.94,126.05,72580.0,126.24,126.53,125.94,126.05,72580.0
2021-01-20 09:30:00,127.66,127.99,126.92,127.82,26095.0,127.66,127.99,126.92,127.82,26095.0
2021-01-20 10:00:00,127.52,128.05,127.0,127.31,12631.0,127.52,128.05,127.0,127.31,12631.0
2021-01-20 10:30:00,127.39,128.03,127.29,127.57,11725.0,127.39,128.03,127.29,127.57,11725.0
2021-01-20 11:00:00,127.4,127.4,126.96,127.31,2751.0,127.4,127.4,126.96,127.31,2751.0
2021-01-20 11:30:00,127.17,127.62,127.03,127.15,14692.0,127.17,127.62,127.03,127.15,14692.0
2021-01-20 12:00:00,127.23,127.34,126.57,126.7,7972.0,127.23,127.34,126.57,126.7,7972.0
2021-01-20 12:30:00,126.62,126.78,126.37,126.37,7903.0,126.62,126.78,126.37,126.37,7903.0
2021-01-20 13:00:00,126.36,126.62,126.36,126.57,11062.0,126.36,126.62,126.36,126.57,11062.0
2021-01-20 13:30:00,126.46,126.67,126.31,126.52,90758.0,126.46,126.67,126.31,126.52,90758.0
2021-01-20 14:00:00,126.52,127.0,126.38,126.52,24183.0,126.52,127.0,126.38,126.52,24183.0
2021-01-20 14:30:00,126.4,126.52,126.32,126.39,16248.0,126.4,126.52,126.32,126.39,16248.0
2021-01-20 15:00:00,126.26,126.48,126.0,126.11,19611.0,126.26,126.48,126.0,126.11,19611.0
2021-01-20 15:30:00,126.17,126.54,125.66,125.67,61236.0,126.17,126.54,125.66,125.67,61236.0
2021-01-21 09:30:00,126.21,126.21,124.68,124.92,7427.0,126.21,126.21,124.68,124.92,7427.0
2021-01-21 10:00:00,124.8,125.31,124.54,125.1,8053.0,124.8,125.31,124.54,125.1,8053.0
2021-01-21 10:30:00,125.09,125.35,124.98,125.35,8497.0,125.09,125.35,124.98,125.35,8497.0
2021-01-21 11:00:00,125.49,125.75,125.26,125.73,5405.0,125.49,125.75,125.26,125.73,5405.0
2021-01-21 11:30:00,125.75,125.96,125.49,125.63,12285.0,125.75,125.96,125.49,125.63,12285.0
2021-01-21 12:00:00,125.63,125.69,125.28,125.47,5834.0,125.63,125.69,125.28,125.47,5834.0
2021-01-21 12:30:00,125.51,126.07,125.51,125.93,7082.0,125.51,126.07,125.51,125.93,7082.0
2021-01-21 13:00:00,125.88,126.02,125.71,125.71,8124.0,125.88,126.02,125.71,125.71,8124.0
2021-01-21 13:30:00,125.75,125.96,125.68,125.87,3384.0,125.75,125.96,125.68,125.87,3384.0
2021-01-21 14:00:00,125.89,125.91,125.69,125.76,5755.0,125.89,125.91,125.69,125.76,5755.0
2021-01-21 14:30:00,125.73,125.78,125.34,125.47,12586.0,125.73,125.78,125.34,125.47,12586.0
2021-01-21 15:00:00,125.48,125.69,125.3,125.3,16943.0,125.48,125.69,125.3,125.3,16943.0
2021-01-21 15:30:00,125.25,125.4,124.89,124.91,32018.0,125.25,125.4,124.89,124.91,32018.0
2021-01-22 09:30:00,124.9,125.5,124.19,124.41,15957.0,124.9,125.5,124.19,124.41,15957.0
2021-01-22 10:00:00,124.49,125.0,124.22,124.67,8460.0,124.49,125.0,124.22,124.67,8460.0
2021-01-22 10:30:00,124.97,125.29,124.63,124.84,4502.0,124.97,125.29,124.63,124.84,4502.0
2021-01-22 11:00:00,124.75,125.28,124.66,125.23,9619.0,124.75,125.28,124.66,125.23,9619.0
2021-01-22 11:30:00,125.15,125.17,124.77,124.88,5836.0,125.15,125.17,124.77,124.88,5836.0
2021-01-22 12:00:00,124.91,124.93,124.75,124.84,5453.0,124.91,124.93,124.75,124.84,5453.0
2021-01-22 12:30:00,124.85,124.95,124.76,124.95,4507.0,124.85,124.95,124.76,124.95,4507.0
2021-01-22 13:00:00,124.91,124.99,124.73,124.88,8207.0,124.91,124.99,124.73,124.88,8207.0
2021-01-22 13:30:00,124.84,124.92,124.39,124.39,9239.0,124.84,124.92,124.39,124.39,9239.0
2021-01-22 14:00:00,124.25,124.52,124.1,124.25,13859.0,124.25,124.52,124.1,124.25,13859.0
2021-01-22 14:30:00,124.13,124.15,123.77,124.02,34054.0,124.13,124.15,123.77,124.02,34054.0
2021-01-22 15:00:00,124.05,124.05,123.74,123.77,46833.0,124.05,124.05,123.74,123.77,46833.0
2021-01-22 15:30:00,123.75,123.92,123.56,123.72,142736.0,123.75,123.92,123.56,123.72,142736.0
2021-01-25 09:30:00,124.73,124.73,123.21,123.21,26180.0,124.73,124.73,123.21,123.21,26180.0
2021-01-25 10:00:00,123.19,123.6,122.58,122.63,13162.0,123.19,123.6,122.58,122.63,13162.0
2021-01-25 10:30:00,122.71,123.05,121.14,121.42,55623.0,122.71,123.05,121.14,121.42,55623.0
2021-01-25 11:00:00,121.25,121.59,120.22,120.78,21071.0,121.25,121.59,120.22,120.78,21071.0
2021-01-25 11:30:00,120.87,121.97,120.84,121.81,8754.0,120.87,121.97,120.84,121.81,8754.0
2021-01-25 12:00:00,121.82,122.39,121.23,121.34,13654.0,121.82,122.39,121.23,121.34,13654.0
2021-01-25 12:30:00,121.23,122.2,121.07,122.18,17062.0,121.23,122.2,121.07,122.18,17062.0
2021-01-25 13:00:00,122.16,122.89,121.99,122.83,13405.0,122.16,122.89,121.99,122.83,13405.0
2021-01-25 13:30:00,122.73,123.42,122.49,123.41,13589.0,122.73,123.42,122.49,123.41,13589.0
2021-01-25 14:00:00,123.44,124.16,123.28,123.82,62645.0,123.44,124.16,123.28,123.82,62645.0
2021-01-25 14:30:00,123.89,124.04,123.4,123.58,17328.0,123.89,124.04,123.4,123.58,17328.0
2021-01-25 15:00:00,123.53,123.53,122.11,122.52,21830.0,123.53,123.53,122.11,122.52,21830.0
2021-01-25 15:30:00,122.36,123.02,122.31,122.94,72838.0,122.36,123.02,122.31,122.94,72838.0
2021-01-26 09:30:00,122.96,123.32,122.16,122.65,13722.0,122.96,123.32,122.16,122.65,13722.0
2021-01-26 10:00:00,122.69,123.09,122.02,122.02,24366.0,122.69,123.09,122.02,122.02,24366.0
2021-01-26 10:30:00,121.91,122.35,121.85,122.01,24623.0,121.91,122.35,121.85,122.01,24623.0
2021-01-26 11:00:00,122.02,122.04,121.21,121.34,14704.0,122.02,122.04,121.21,121.34,14704.0
2021-01-26 11:30:00,121.24,121.39,120.53,120.8,19847.0,121.24,121.39,120.53,120.8,19847.0
2021-01-26 12:00:00,120.87,121.68,120.82,121.47,27670.0,120.87,121.68,120.82,121.47,27670.0
2021-01-26 12:30:00,121.5,121.55,121.07,121.41,12781.0,121.5,121.55,121.07,121.41,12781.0
2021-01-26 13:00:00,121.48,122.07,121.45,122.01,13025.0,121.48,122.07,121.45,122.01,13025.0
2021-01-26 13:30:00,122.0,122.29,121.91,121.97,12642.0,122.0,122.29,121.91,121.97,12642.0
2021-01-26 14:00:00,121.97,122.48,121.91,122.35,16801.0,121.97,122.48,121.91,122.35,16801.0
2021-01-26 14:30:00,122.34,122.39,122.17,122.23,15769.0,122.34,122.39,122.17,122.23,15769.0
2021-01-26 15:00:00,122.18,122.59,122.09,122.43,31484.0,122.18,122.59,122.09,122.43,31484.0
2021-01-26 15:30:00,122.44,122.47,121.54,121.66,130632.0,122.44,122.47,121.54,121.66,130632.0
2021-01-27 09:30:00,120.4,121.09,118.28,119.05,50916.0,120.4,121.09,118.28,119.05,50916.0
2021-01-27 10:00:00,118.56,119.23,118.48,119.13,44752.0,118.56,119.23,118.48,119.13,44752.0
2021-01-27 10:30:00,119.0,119.47,118.41,119.04,37498.0,119.0,119.47,118.41,119.04,37498.0
2021-01-27 11:00:00,118.88,119.24,117.92,118.22,30431.0,118.88,119.24,117.92,118.22,30431.0
2021-01-27 11:30:00,118.13,118.4,117.56,118.02,37012.0,118.13,118.4,117.56,118.02,37012.0
2021-01-27 12:00:00,117.97,118.52,117.4,118.2,87442.0,117.97,118.52,117.4,118.2,87442.0
2021-01-27 12:30:00,118.17,119.62,118.17,119.06,107162.0,118.17,119.62,118.17,119.06,107162.0
2021-01-27 13:00:00,119.07,119.47,118.65,119.4,43710.0,119.07,119.47,118.65,119.4,43710.0
2021-01-27 13:30:00,119.34,119.4,118.81,119.01,45825.0,119.34,119.4,118.81,119.01,45825.0
2021-01-27 14:00:00,119.01,119.1,118.54,118.67,25062.0,119.01,119.1,118.54,118.67,25062.0
2021-01-27 14:30:00,118.68,118.68,117.85,117.98,24232.0,118.68,118.68,117.85,117.98,24232.0
2021-01-27 15:00:00,118.06,118.67,117.77,118.01,44355.0,118.06,118.67,117.77,118.01,44355.0
2021-01-27 15:30:00,118.01,118.1,117.34,117.56,141823.0,118.01,118.1,117.34,117.56,141823.0
2021-01-28 09:30:00,118.33,119.88,118.07,118.83,28158.0,118.33,119.88,118.07,118.83,28158.0
2021-01-28 10:00:00,118.59,118.99,118.27,118.52,36367.0,118.59,118.99,118.27,118.52,36367.0
2021-01-28 10:30:00,118.47,119.06,117.8,118.27,29962.0,118.47,119.06,117.8,118.27,29962.0
2021-01-28 11:00:00,118.29,118.64,117.68,117.86,28680.0,118.29,118.64,117.68,117.86,28680.0
2021-01-28 11:30:00,117.8,118.82,117.7,118.63,40928.0,117.8,118.82,117.7,118.63,40928.0
2021-01-28 12:00:00,118.64,119.77,118.5,119.53,94980.0,118.64,119.77,118.5,119.53,94980.0
2021-01-28 12:30:00,119.55,119.92,119.3,119.61,40330.0,119.55,119.92,119.3,119.61,40330.0
2021-01-28 13:00:00,119.58,119.86,119.07,119.25,25825.0,119.58,119.86,119.07,119.25,25825.0
2021-01-28 13:30:00,119.25,119.3,118.94,119.11,36617.0,119.25,119.3,118.94,119.11,36617.0
2021-01-28 14:00:00,119.14,119.21,118.73,118.93,38036.0,119.14,119.21,118.73,118.93,38036.0
2021-01-28 14:30:00,118.95,119.27,118.9,119.08,56498.0,118.95,119.27,118.9,119.08,56498.0
2021-01-28 15:00:00,119.03,119.56,118.83,119.13,41891.0,119.03,119.56,118.83,119.13,41891.0
2021-01-28 15:30:00,119.13,119.48,118.46,118.71,171062.0,119.13,119.48,118.46,118.71,171062.0
2021-01-29 09:30:00,117.85,118.31,116.78,117.46,13198.0,117.85,118.31,116.78,117.46,13198.0
2021-01-29 10:00:00,117.3,117.3,116.01,116.71,26612.0,117.3,117.3,116.01,116.71,26612.0
2021-01-29 10:30:00,116.86,116.98,115.41,115.79,38084.0,116.86,116.98,115.41,115.79,38084.0
2021-01-29 11:00:00,115.82,115.99,115.05,115.05,40851.0,115.82,115.99,115.05,115.05,40851.0
2021-01-29 11:30:00,115.0,115.91,114.9,115.86,37303.0,115.0,115.91,114.9,115.86,37303.0
2021-01-29 12:00:00,116.01,116.19,115.41,115.41,17674.0,116.01,116.19,115.41,115.41,17674.0
2021-01-29 12:30:00,115.44,115.49,114.38,114.5,90856.0,115.44,115.49,114.38,114.5,90856.0
2021-01-29 13:00:00,114.48,114.85,114.12,114.85,19579.0,114.48,114.85,114.12,114.85,19579.0
2021-01-29 13:30:00,114.92,114.97,114.04,114.12,32388.0,114.92,114.97,114.04,114.12,32388.0
2021-01-29 14:00:00,114.18,114.56,114.16,114.44,48276.0,114.18,114.56,114.16,114.44,48276.0
2021-01-29 14:30:00,114.49,115.32,114.42,114.9,28925.0,114.49,115.32,114.42,114.9,28925.0
2021-01-29 15:00:00,115.02,115.37,114.93,115.1,39723.0,115.02,115.37,114.93,115.1,39723.0
2021-01-29 15:30:00,115.12,115.28,114.7,114.74,104853.0,115.12,115.28,114.7,114.74,104853.0
2021-02-01 09:30:00,115.65,116.11,114.5,114.87,34104.0,115.65,116.11,114.5,114.87,34104.0
2021-02-01 10:00:00,114.73,115.14,114.49,114.77,16444.0,114.73,115.14,114.49,114.77,16444.0
2021-02-01 10:30:00,114.76,114.8,114.19,114.37,25021.0,114.76,114.8,114.19,114.37,25021.0
2021-02-01 11:00:00,114.42,114.9,114.21,114.75,26492.0,114.42,114.9,114.21,114.75,26492.0
2021-02-01 11:30:00,114.74,115.07,114.55,114.97,25397.0,114.74,115.07,114.55,114.97,25397.0
2021-02-01 12:00:00,115.11,115.29,114.88,115.13,34468.0,115.11,115.29,114.88,115.13,34468.0
2021-02-01 12:30:00,115.17,115.72,115.13,115.54,32992.0,115.17,115.72,115.13,115.54,32992.0
2021-02-01 13:00:00,115.62,115.62,115.26,115.42,13600.0,115.62,115.62,115.26,115.42,13600.0
2021-02-01 13:30:00,115.4,115.66,115.15,115.6,17905.0,115.4,115.66,115.15,115.6,17905.0
2021-02-01 14:00:00,115.58,115.58,115.21,115.37,24013.0,115.58,115.58,115.21,115.37,24013.0
2021-02-01 14:30:00,115.37,115.72,115.3,115.72,22439.0,115.37,115.72,115.3,115.72,22439.0
2021-02-01 15:00:00,115.66,115.77,115.24,115.71,33336.0,115.66,115.77,115.24,115.71,33336.0
2021-02-01 15:30:00,115.66,115.94,115.49,115.69,67119.0,115.66,115.94,115.49,115.69,67119.0
2021-02-02 09:30:00,116.09,118.13,115.54,116.75,22380.0,116.09,118.13,115.54,116.75,22380.0
2021-02-02 10:00:00,116.78,117.4,116.67,117.32,16708.0,116.78,117.4,116.67,117.32,16708.0
2021-02-02 10:30:00,117.36,117.5,116.69,117.13,27261.0,117.36,117.5,116.69,117.13,27261.0
2021-02-02 11:00:00,117.06,117.8,116.98,117.79,27819.0,117.06,117.8,116.98,117.79,27819.0
2021-02-02 11:30:00,117.79,118.44,117.77,118.21,25604.0,117.79,118.44,117.77,118.21,25604.0
2021-02-02 12:00:00,118.26,119.4,118.13,119.38,30892.0,118.26,119.4,118.13,119.38,30892.0
2021-02-02 12:30:00,119.45,119.99,119.36,119.85,43664.0,119.45,119.99,119.36,119.85,43664.0
2021-02-02 13:00:00,119.96,120.0,119.54,119.84,20518.0,119.96,120.0,119.54,119.84,20518.0
2021-02-02 13:30:00,119.8,120.12,119.67,120.12,25832.0,119.8,120.12,119.67,120.12,25832.0
2021-02-02 14:00:00,120.06,120.33,119.91,120.33,15672.0,120.06,120.33,119.91,120.33,15672.0
2021-02-02 14:30:00,120.4,120.47,119.81,120.12,18764.0,120.4,120.47,119.81,120.12,18764.0
2021-02-02 15:00:00,120.01,120.08,118.9,118.91,28623.0,120.01,120.08,118.9,118.91,28623.0
2021-02-02 15:30:00,118.9,119.65,118.9,119.21,118937.0,118.9,119.65,118.9,119.21,118937.0
2021-02-03 09:30:00,119.44,119.83,118.33,119.83,13668.0,119.44,119.83,118.33,119.83,13668.0
2021-02-03 10:00:00,119.42,120.47,119.36,119.46,20338.0,119.42,120.47,119.36,119.46,20338.0
2021-02-03 10:30:00,119.47,120.12,119.4,119.95,16547.0,119.47,120.12,119.4,119.95,16547.0
2021-02-03 11:00:00,119.95,120.41,119.76,120.26,21169.0,119.95,120.41,119.76,120.26,21169.0
2021-02-03 11:30:00,120.38,120.67,120.3,120.44,14237.0,120.38,120.67,120.3,120.44,14237.0
2021-02-03 12:00:00,120.47,120.67,120.3,120.31,19667.0,120.47,120.67,120.3,120.31,19667.0
2021-02-03 12:30:00,120.36,120.71,120.0,120.01,18626.0,120.36,120.71,120.0,120.01,18626.0
2021-02-03 13:00:00,120.0,120.07,119.55,119.97,13680.0,120.0,120.07,119.55,119.97,13680.0
2021-02-03 13:30:00,119.92,120.01,119.56,119.77,9674.0,119.92,120.01,119.56,119.77,9674.0
2021-02-03 14:00:00,119.8,119.8,118.99,119.11,9774.0,119.8,119.8,118.99,119.11,9774.0
2021-02-03 14:30:00,119.15,119.36,119.04,119.28,13904.0,119.15,119.36,119.04,119.28,13904.0
2021-02-03 15:00:00,119.25,119.27,118.87,118.92,9695.0,119.25,119.27,118.87,118.92,9695.0
2021-02-03 15:30:00,119.02,119.28,118.85,119.14,42532.0,119.02,119.28,118.85,119.14,42532.0
2021-02-04 09:30:00,120.16,120.36,118.66,119.24,14046.0,120.16,120.36,118.66,119.24,14046.0
2021-02-04 10:00:00,119.43,120.76,118.91,120.02,18425.0,119.43,120.76,118.91,120.02,18425.0
2021-02-04 10:30:00,119.94,120.55,119.8,120.4,9557.0,119.94,120.55,119.8,120.4,9557.0
2021-02-04 11:00:00,120.33,120.4,119.88,119.9,7110.0,120.33,120.4,119.88,119.9,7110.0
2021-02-04 11:30:00,119.93,119.99,119.56,119.69,6185.0,119.93,119.99,119.56,119.69,6185.0
2021-02-04 12:00:00,119.65,120.0,119.61,119.84,12348.0,119.65,120.0,119.61,119.84,12348.0
2021-02-04 12:30:00,119.84,120.15,119.66,120.08,8212.0,119.84,120.15,119.66,120.08,8212.0
2021-02-04 13:00:00,120.08,120.67,120.06,120.65,10039.0,120.08,120.67,120.06,120.65,10039.0
2021-02-04 13:30:00,120.64,120.83,120.41,120.62,8334.0,120.64,120.83,120.41,120.62,8334.0
2021-02-04 14:00:00,120.59,120.61,120.13,120.59,8380.0,120.59,120.61,120.13,120.59,8380.0
2021-02-04 14:30:00,120.62,120.7,120.42,120.45,8502.0,120.62,120.7,120.42,120.45,8502.0
2021-02-04 15:00:00,120.46,120.79,120.43,120.48,8045.0,120.46,120.79,120.43,120.48,8045.0
2021-02-04 15:30:00,120.51,120.9,120.38,120.83,46758.0,120.51,120.9,120.38,120.83,46758.0
2021-02-05 09:30:00,121.23,122.44,120.95,121.83,6827.0,121.23,122.44,120.95,121.83,6827.0
2021-02-05 10:00:00,121.7,121.88,121.22,121.34,6919.0,121.7,121.88,121.22,121.34,6919.0
2021-02-05 10:30:00,121.38,121.42,120.81,121.2,9296.0,121.38,121.42,120.81,121.2,9296.0
2021-02-05 11:00:00,121.23,121.35,120.66,120.76,8386.0,121.23,121.35,120.66,120.76,8386.0
2021-02-05 11:30:00,120.83,121.37,120.83,121.04,6110.0,120.83,121.37,120.83,121.04,6110.0
2021-02-05 12:00:00,120.99,121.69,120.96,121.55,16815.0,120.99,121.69,120.96,121.55,16815.0
2021-02-05 12:30:00,121.53,121.93,121.48,121.86,6079.0,121.53,121.93,121.48,121.86,6079.0
2021-02-05 13:00:00,121.75,121.75,121.41,121.42,4602.0,121.75,121.75,121.41,121.42,4602.0
2021-02-05 13:30:00,121.43,121.48,121.08,121.08,9177.0,121.43,121.48,121.08,121.08,9177.0
2021-02-05 14:00:00,121.04,121.53,121.04,121.27,7607.0,121.04,121.53,121.04,121.27,7607.0
2021-02-05 14:30:00,121.28,121.29,121.05,121.2,6078.0,121.28,121.29,121.05,121.2,6078.0
2021-02-05 15:00:00,121.24,121.31,121.12,121.21,12318.0,121.24,121.31,121.12,121.21,12318.0
2021-02-05 15:30:00,121.23,121.59,121.14,121.48,38951.0,121.23,121.59,121.14,121.48,38951.0
2021-02-08 09:30:00,122.21,124.2,121.78,123.85,14569.0,122.21,124.2,121.78,123.85,14569.0
2021-02-08 10:00:00,123.61,125.0,123.55,124.89,33782.0,123.61,125.0,123.55,124.89,33782.0
2021-02-08 10:30:00,124.9,124.9,124.48,124.6,21323.0,124.9,124.9,124.48,124.6,21323.0
2021-02-08 11:00:00,124.76,124.77,123.88,124.02,11371.0,124.76,124.77,123.88,124.02,11371.0
2021-02-08 11:30:00,124.16,124.2,123.92,124.05,18716.0,124.16,124.2,123.92,124.05,18716.0
2021-02-08 12:00:00,124.06,124.5,123.92,124.06,17633.0,124.06,124.5,123.92,124.06,17633.0
2021-02-08 12:30:00,124.11,124.22,123.93,124.09,10503.0,124.11,124.22,123.93,124.09,10503.0
2021-02-08 13:00:00,124.03,124.11,123.89,123.95,14754.0,124.03,124.11,123.89,123.95,14754.0
2021-02-08 13:30:00,123.97,124.07,123.79,123.97,14532.0,123.97,124.07,123.79,123.97,14532.0
2021-02-08 14:00:00,124.01,124.13,123.62,123.62,6235.0,124.01,124.13,123.62,123.62,6235.0
2021-02-08 14:30:00,123.61,123.61,123.32,123.52,5729.0,123.61,123.61,123.32,123.52,5729.0
2021-02-08 15:00:00,123.57,123.63,123.23,123.31,9933.0,123.57,123.63,123.23,123.31,9933.0
2021-02-08 15:30:00,123.41,123.75,123.28,123.72,58077.0,123.41,123.75,123.28,123.72,58077.0
2021-02-09 09:30:00,124.01,124.73,123.67,124.61,10038.0,124.01,124.73,123.67,124.61,10038.0
2021-02-09 10:00:00,124.6,124.9,124.52,124.9,6050.0,124.6,124.9,124.52,124.9,6050.0
2021-02-09 10:30:00,124.9,125.41,124.85,125.36,8572.0,124.9,125.41,124.85,125.36,8572.0
2021-02-09 11:00:00,125.32,125.32,124.54,124.66,9226.0,125.32,125.32,124.54,124.66,9226.0
2021-02-09 11:30:00,124.69,125.24,124.69,125.24,7328.0,124.69,125.24,124.69,125.24,7328.0
2021-02-09 12:00:00,125.2,125.79,125.1,125.55,5476.0,125.2,125.79,125.1,125.55,5476.0
2021-02-09 12:30:00,125.64,125.97,125.36,125.97,21123.0,125.64,125.97,125.36,125.97,21123.0
2021-02-09 13:00:00,125.94,126.26,125.94,126.23,15084.0,125.94,126.26,125.94,126.23,15084.0
2021-02-09 13:30:00,126.16,126.19,125.96,126.11,8420.0,126.16,126.19,125.96,126.11,8420.0
2021-02-09 14:00:00,126.15,126.41,126.13,126.3,8584.0,126.15,126.41,126.13,126.3,8584.0
2021-02-09 14:30:00,126.39,126.65,126.29,126.62,17006.0,126.39,126.65,126.29,126.62,17006.0
2021-02-09 15:00:00,126.7,126.7,126.22,126.36,18058.0,126.7,126.7,126.22,126.36,18058.0
2021-02-09 15:30:00,126.37,126.9,126.23,126.24,62824.0,126.37,126.9,126.23,126.24,62824.0
2021-02-10 09:30:00,126.6,127.74,125.89,127.46,16269.0,126.6,127.74,125.89,127.46,16269.0
2021-02-10 10:00:00,127.55,127.74,126.54,126.98,25752.0,127.55,127.74,126.54,126.98,25752.0
2021-02-10 10:30:00,126.88,127.15,126.43,127.15,24672.0,126.88,127.15,126.43,127.15,24672.0
2021-02-10 11:00:00,127.11,127.24,126.82,126.97,7213.0,127.11,127.24,126.82,126.97,7213.0
2021-02-10 11:30:00,126.43,127.49,126.42,127.25,11526.0,126.43,127.49,126.42,127.25,11526.0
2021-02-10 12:00:00,127.21,127.34,126.89,127.15,10812.0,127.21,127.34,126.89,127.15,10812.0
2021-02-10 12:30:00,127.2,127.42,127.2,127.32,5629.0,127.2,127.42,127.2,127.32,5629.0
2021-02-10 13:00:00,127.35,127.93,127.26,127.8,9599.0,127.35,127.93,127.26,127.8,9599.0
2021-02-10 13:30:00,127.8,127.81,127.49,127.61,5896.0,127.8,127.81,127.49,127.61,5896.0
2021-02-10 14:00:00,127.63,127.87,127.5,127.87,10394.0,127.63,127.87,127.5,127.87,10394.0
2021-02-10 14:30:00,127.9,128.0,127.75,127.98,35489.0,127.9,128.0,127.75,127.98,35489.0
2021-02-10 15:00:00,128.0,128.21,127.77,127.83,30143.0,128.0,128.21,127.77,127.83,30143.0
2021-02-10 15:30:00,127.87,127.98,126.92,127.02,61331.0,127.87,127.98,126.92,127.02,61331.0
2021-02-11 09:30:00,127.69,128.07,127.39,127.95,13742.0,127.69,128.07,127.39,127.95,13742.0
2021-02-11 10:00:00,127.88,128.02,127.71,127.83,8017.0,127.88,128.02,127.71,127.83,8017.0
2021-02-11 10:30:00,127.55,127.95,127.46,127.86,27523.0,127.55,127.95,127.46,127.86,27523.0
2021-02-11 11:00:00,127.91,128.22,127.89,128.07,9544.0,127.91,128.22,127.89,128.07,9544.0
2021-02-11 11:30:00,128.07,128.12,127.71,127.72,24078.0,128.07,128.12,127.71,127.72,24078.0
2021-02-11 12:00:00,127.79,127.92,127.0,127.0,21216.0,127.79,127.92,127.0,127.0,21216.0
2021-02-11 12:30:00,127.02,127.56,127.01,127.41,15724.0,127.02,127.56,127.01,127.41,15724.0
2021-02-11 13:00:00,127.35,127.48,127.08,127.48,16994.0,127.35,127.48,127.08,127.48,16994.0
2021-02-11 13:30:00,127.36,127.54,127.31,127.36,8386.0,127.36,127.54,127.31,127.36,8386.0
2021-02-11 14:00:00,127.31,127.31,126.51,126.66,10544.0,127.31,127.31,126.51,126.66,10544.0
2021-02-11 14:30:00,126.64,126.97,126.61,126.85,8800.0,126.64,126.97,126.61,126.85,8800.0
2021-02-11 15:00:00,126.8,127.04,126.61,126.65,21156.0,126.8,127.04,126.61,126.65,21156.0
2021-02-11 15:30:00,126.67,127.22,126.65,127.21,36715.0,126.67,127.22,126.65,127.21,36715.0
2021-02-12 09:30:00,127.58,128.15,127.17,127.86,13794.0,127.58,128.15,127.17,127.86,13794.0
2021-02-12 10:00:00,127.9,128.06,127.25,127.49,13556.0,127.9,128.06,127.25,127.49,13556.0
2021-02-12 10:30:00,127.15,127.5,126.8,126.85,6678.0,127.15,127.5,126.8,126.85,6678.0
2021-02-12 11:00:00,126.94,127.39,126.92,127.38,11794.0,126.94,127.39,126.92,127.38,11794.0
2021-02-12 11:30:00,127.43,127.62,127.19,127.5,12114.0,127.43,127.62,127.19,127.5,12114.0
2021-02-12 12:00:00,127.54,128.12,127.54,128.1,6272.0,127.54,128.12,127.54,128.1,6272.0
2021-02-12 12:30:00,128.11,128.86,128.07,128.74,4428.0,128.11,128.86,128.07,128.74,4428.0
2021-02-12 13:00:00,128.63,128.93,128.62,128.78,12795.0,128.63,128.93,128.62,128.78,12795.0
2021-02-12 13:30:00,128.84,129.28,128.76,129.19,11553.0,128.84,129.28,128.76,129.19,11553.0
2021-02-12 14:00:00,129.31,129.31,128.85,128.92,9824.0,129.31,129.31,128.85,128.92,9824.0
2021-02-12 14:30:00,128.9,129.03,128.89,129.01,6431.0,128.9,129.03,128.89,129.01,6431.0
2021-02-12 15:00:00,129.0,129.15,128.39,128.4,53039.0,129.0,129.15,128.39,128.4,53039.0
2021-02-12 15:30:00,128.37,128.69,128.2,128.69,44373.0,128.37,128.69,128.2,128.69,44373.0
2021-02-16 09:30:00,128.81,129.8,128.81,129.02,191458.0,128.81,129.8,128.81,129.02,191458.0
2021-02-16 10:00:00,129.05,129.16,127.92,127.97,54003.0,129.05,129.16,127.92,127.97,54003.0
2021-02-16 10:30:00,128.04,128.18,127.3,127.52,15851.0,128.04,128.18,127.3,127.52,15851.0
2021-02-16 11:00:00,127.55,127.76,126.76,126.76,12272.0,127.55,127.76,126.76,126.76,12272.0
2021-02-16 11:30:00,126.79,127.09,126.26,126.37,3000.0,126.79,127.09,126.26,126.37,3000.0
2021-02-16 12:00:00,126.28,126.76,126.28,126.46,12696.0,126.28,126.76,126.28,126.46,12696.0
2021-02-16 12:30:00,126.38,126.49,126.09,126.16,7424.0,126.38,126.49,126.09,126.16,7424.0
2021-02-16 13:00:00,126.18,126.55,126.18,126.54,5039.0,126.18,126.55,126.18,126.54,5039.0
2021-02-16 13:30:00,126.48,126.52,126.15,126.21,6429.0,126.48,126.52,126.15,126.21,6429.0
2021-02-16 14:00:00,126.18,126.57,126.12,126.3,12327.0,126.18,126.57,126.12,126.3,12327.0
2021-02-16 14:30:00,126.25,126.58,126.25,126.45,12302.0,126.25,126.58,126.25,126.45,12302.0
2021-02-16 15:00:00,126.47,127.58,126.32,127.37,22226.0,126.47,127.58,126.32,127.37,22226.0
2021-02-16 15:30:00,127.42,127.68,127.36,127.62,69144.0,127.42,127.68,127.36,127.62,69144.0
2021-02-17 09:30:00,126.71,126.71,125.44,126.43,17165.0,126.71,126.71,125.44,126.43,17165.0
2021-02-17 10:00:00,126.17,126.27,125.31,125.31,14590.0,126.17,126.27,125.31,125.31,14590.0
2021-02-17 10:30:00,125.34,125.52,124.81,125.05,12171.0,125.34,125.52,124.81,125.05,12171.0
2021-02-17 11:00:00,124.88,124.88,124.26,124.64,10776.0,124.88,124.88,124.26,124.64,10776.0
2021-02-17 11:30:00,124.59,124.96,124.46,124.73,15739.0,124.59,124.96,124.46,124.73,15739.0
2021-02-17 12:00:00,124.78,124.83,124.51,124.7,12704.0,124.78,124.83,124.51,124.7,12704.0
2021-02-17 12:30:00,124.74,124.78,124.58,124.77,7782.0,124.74,124.78,124.58,124.77,7782.0
2021-02-17 13:00:00,124.72,124.8,124.37,124.6,5636.0,124.72,124.8,124.37,124.6,5636.0
2021-02-17 13:30:00,124.61,124.86,124.6,124.72,13088.0,124.61,124.86,124.6,124.72,13088.0
2021-02-17 14:00:00,124.77,124.82,124.4,124.45,9003.0,124.77,124.82,124.4,124.45,9003.0
2021-02-17 14:30:00,124.45,124.73,124.35,124.73,7831.0,124.45,124.73,124.35,124.73,7831.0
2021-02-17 15:00:00,124.68,125.23,124.66,125.21,11255.0,124.68,125.23,124.66,125.21,11255.0
2021-02-17 15:30:00,125.18,125.58,125.07,125.32,49561.0,125.18,125.58,125.07,125.32,49561.0
2021-02-18 09:30:00,123.93,125.15,123.06,125.15,15998.0,123.93,125.15,123.06,125.15,15998.0
2021-02-18 10:00:00,124.76,125.04,123.9,124.06,6837.0,124.76,125.04,123.9,124.06,6837.0
2021-02-18 10:30:00,124.01,124.14,123.63,124.03,8217.0,124.01,124.14,123.63,124.03,8217.0
2021-02-18 11:00:00,124.2,124.29,123.7,124.02,16840.0,124.2,124.29,123.7,124.02,16840.0
2021-02-18 11:30:00,124.06,124.09,123.7,124.09,3335.0,124.06,124.09,123.7,124.09,3335.0
2021-02-18 12:00:00,124.09,124.58,124.08,124.51,8267.0,124.09,124.58,124.08,124.51,8267.0
2021-02-18 12:30:00,124.53,124.7,124.34,124.7,6536.0,124.53,124.7,124.34,124.7,6536.0
2021-02-18 13:00:00,124.62,125.35,124.62,125.32,5980.0,124.62,125.35,124.62,125.32,5980.0
2021-02-18 13:30:00,125.42,125.7,125.35,125.49,10534.0,125.42,125.7,125.35,125.49,10534.0
2021-02-18 14:00:00,125.57,125.64,125.46,125.61,5989.0,125.57,125.64,125.46,125.61,5989.0
2021-02-18 14:30:00,125.65,126.17,125.65,125.95,7403.0,125.65,126.17,125.65,125.95,7403.0
2021-02-18 15:00:00,126.04,126.31,125.78,125.79,7859.0,126.04,126.31,125.78,125.79,7859.0
2021-02-18 15:30:00,125.78,125.88,125.04,125.12,42232.0,125.78,125.88,125.04,125.12,42232.0
2021-02-19 09:30:00,125.69,126.57,125.34,125.79,5581.0,125.69,126.57,125.34,125.79,5581.0
2021-02-19 10:00:00,125.58,126.55,125.31,126.36,9510.0,125.58,126.55,125.31,126.36,9510.0
2021-02-19 10:30:00,126.76,126.95,126.38,126.44,5665.0,126.76,126.95,126.38,126.44,5665.0
2021-02-19 11:00:00,126.42,126.53,126.27,126.45,5156.0,126.42,126.53,126.27,126.45,5156.0
2021-02-19 11:30:00,126.4,126.83,126.4,126.63,1700.0,126.4,126.83,126.4,126.63,1700.0
2021-02-19 12:00:00,126.71,127.54,126.68,127.07,8298.0,126.71,127.54,126.68,127.07,8298.0
2021-02-19 12:30:00,127.18,127.32,126.89,127.24,6285.0,127.18,127.32,126.89,127.24,6285.0
2021-02-19 13:00:00,127.26,127.62,127.06,127.62,7258.0,127.26,127.62,127.06,127.62,7258.0
2021-02-19 13:30:00,127.5,127.55,127.13,127.21,20134.0,127.5,127.55,127.13,127.21,20134.0
2021-02-19 14:00:00,126.98,126.98,126.67,126.75,6057.0,126.98,126.98,126.67,126.75,6057.0
2021-02-19 14:30:00,126.82,127.05,126.45,126.59,4924.0,126.82,127.05,126.45,126.59,4924.0
2021-02-19 15:00:00,126.69,126.82,126.3,126.34,6532.0,126.69,126.82,126.3,126.34,6532.0
2021-02-19 15:30:00,126.34,126.39,125.96,125.96,57190.0,126.34,126.39,125.96,125.96,57190.0
2021-02-22 09:30:00,124.34,124.86,123.12,123.54,13752.0,124.34,124.86,123.12,123.54,13752.0
2021-02-22 10:00:00,123.61,124.0,122.54,122.71,12149.0,123.61,124.0,122.54,122.71,12149.0
2021-02-22 10:30:00,122.71,123.21,122.15,122.97,8501.0,122.71,123.21,122.15,122.97,8501.0
2021-02-22 11:00:00,122.92,123.23,122.5,123.22,17526.0,122.92,123.23,122.5,123.22,17526.0
2021-02-22 11:30:00,123.15,123.66,122.84,123.02,10565.0,123.15,123.66,122.84,123.02,10565.0
2021-02-22 12:00:00,123.09,123.29,123.04,123.07,4362.0,123.09,123.29,123.04,123.07,4362.0
2021-02-22 12:30:00,122.98,123.14,122.85,123.06,6375.0,122.98,123.14,122.85,123.06,6375.0
2021-02-22 13:00:00,123.03,123.66,122.86,123.46,5226.0,123.03,123.66,122.86,123.46,5226.0
2021-02-22 13:30:00,123.43,123.71,123.36,123.65,9465.0,123.43,123.71,123.36,123.65,9465.0
2021-02-22 14:00:00,123.62,124.66,123.58,124.26,50728.0,123.62,124.66,123.58,124.26,50728.0
2021-02-22 14:30:00,124.2,124.26,123.66,123.69,8781.0,124.2,124.26,123.66,123.69,8781.0
2021-02-22 15:00:00,123.63,123.78,123.18,123.28,13833.0,123.63,123.78,123.18,123.28,13833.0
2021-02-22 15:30:00,123.23,123.34,122.67,123.13,82272.0,123.23,123.34,122.67,123.13,82272.0
2021-02-23 09:30:00,121.47,122.5,117.1,118.1,60026.0,121.47,122.5,117.1,118.1,60026.0
2021-02-23 10:00:00,118.0,120.66,117.76,120.31,89458.0,118.0,120.66,117.76,120.31,89458.0
2021-02-23 10:30:00,120.41,121.85,120.14,121.73,20818.0,120.41,121.85,120.14,121.73,20818.0
2021-02-23 11:00:00,121.5,121.87,119.89,120.0,25688.0,121.5,121.87,119.89,120.0,25688.0
2021-02-23 11:30:00,120.11,120.45,119.01,119.16,29444.0,120.11,120.45,119.01,119.16,29444.0
2021-02-23 12:00:00,119.05,119.18,118.64,118.95,18461.0,119.05,119.18,118.64,118.95,18461.0
2021-02-23 12:30:00,119.01,119.07,118.39,118.39,14927.0,119.01,119.07,118.39,118.39,14927.0
2021-02-23 13:00:00,118.04,118.58,117.77,118.14,40545.0,118.04,118.58,117.77,118.14,40545.0
2021-02-23 13:30:00,118.16,119.56,117.87,119.34,34555.0,118.16,119.56,117.87,119.34,34555.0
2021-02-23 14:00:00,119.27,119.57,119.2,119.46,11146.0,119.27,119.57,119.2,119.46,11146.0
2021-02-23 14:30:00,119.45,119.57,119.18,119.57,40145.0,119.45,119.57,119.18,119.57,40145.0
2021-02-23 15:00:00,119.56,120.68,119.55,120.68,23851.0,119.56,120.68,119.55,120.68,23851.0
2021-02-23 15:30:00,120.75,120.77,119.97,120.25,114558.0,120.75,120.77,119.97,120.25,114558.0
2021-02-24 09:30:00,119.89,119.89,118.41,119.05,22356.0,119.89,119.89,118.41,119.05,22356.0
2021-02-24 10:00:00,118.8,118.84,117.89,118.3,16411.0,118.8,118.84,117.89,118.3,16411.0
2021-02-24 10:30:00,118.2,118.27,117.81,118.06,20707.0,118.2,118.27,117.81,118.06,20707.0
2021-02-24 11:00:00,118.09,120.11,118.09,120.07,51606.0,118.09,120.11,118.09,120.07,51606.0
2021-02-24 11:30:00,120.07,120.69,119.89,120.35,13829.0,120.07,120.69,119.89,120.35,13829.0
2021-02-24 12:00:00,120.39,120.83,120.34,120.42,18665.0,120.39,120.83,120.34,120.42,18665.0
2021-02-24 12:30:00,120.37,120.42,119.9,119.93,23837.0,120.37,120.42,119.9,119.93,23837.0
2021-02-24 13:00:00,119.83,120.24,119.63,120.1,18721.0,119.83,120.24,119.63,120.1,18721.0
2021-02-24 13:30:00,120.09,120.29,119.99,120.0,34757.0,120.09,120.29,119.99,120.0,34757.0
2021-02-24 14:00:00,120.1,120.22,119.77,120.02,34670.0,120.1,120.22,119.77,120.02,34670.0
2021-02-24 14:30:00,120.03,120.03,119.36,119.44,82425.0,120.03,120.03,119.36,119.44,82425.0
2021-02-24 15:00:00,119.46,119.6,119.09,119.53,42112.0,119.46,119.6,119.09,119.53,42112.0
2021-02-24 15:30:00,119.5,119.67,118.92,119.53,99058.0,119.5,119.67,118.92,119.53,99058.0
2021-02-25 09:30:00,118.84,119.41,118.31,118.4,27219.0,118.84,119.41,118.31,118.4,27219.0
2021-02-25 10:00:00,118.55,118.6,116.62,117.89,42483.0,118.55,118.6,116.62,117.89,42483.0
2021-02-25 10:30:00,117.79,118.1,115.88,116.22,63585.0,117.79,118.1,115.88,116.22,63585.0
2021-02-25 11:00:00,116.22,117.02,116.0,116.05,61413.0,116.22,117.02,116.0,116.05,61413.0
2021-02-25 11:30:00,116.06,116.06,115.09,115.19,45226.0,116.06,116.06,115.09,115.19,45226.0
2021-02-25 12:00:00,115.1,115.26,114.36,114.46,59538.0,115.1,115.26,114.36,114.46,59538.0
2021-02-25 12:30:00,114.32,114.78,113.4,113.6,47294.0,114.32,114.78,113.4,113.6,47294.0
2021-02-25 13:00:00,113.54,115.05,113.17,114.97,46510.0,113.54,115.05,113.17,114.97,46510.0
2021-02-25 13:30:00,115.03,115.13,114.09,114.49,49012.0,115.03,115.13,114.09,114.49,49012.0
2021-02-25 14:00:00,114.5,115.37,114.43,114.99,15223.0,114.5,115.37,114.43,114.99,15223.0
2021-02-25 14:30:00,114.85,114.93,114.2,114.2,18527.0,114.85,114.93,114.2,114.2,18527.0
2021-02-25 15:00:00,114.08,114.25,113.08,113.52,72915.0,114.08,114.25,113.08,113.52,72915.0
2021-02-25 15:30:00,113.47,114.12,113.0,113.52,160270.0,113.47,114.12,113.0,113.52,160270.0
2021-02-26 09:30:00,114.03,114.49,112.32,112.72,48246.0,114.03,114.49,112.32,112.72,48246.0
2021-02-26 10:00:00,112.86,112.86,110.52,110.73,43226.0,112.86,112.86,110.52,110.73,43226.0
2021-02-26 10:30:00,110.86,112.22,110.65,111.99,113704.0,110.86,112.22,110.65,111.99,113704.0
2021-02-26 11:00:00,111.91,113.17,111.6,112.05,79952.0,111.91,113.17,111.6,112.05,79952.0
2021-02-26 11:30:00,112.03,112.62,112.0,112.5,114816.0,112.03,112.62,112.0,112.5,114816.0
2021-02-26 12:00:00,112.55,112.99,112.39,112.71,82809.0,112.55,112.99,112.39,112.71,82809.0
2021-02-26 12:30:00,112.76,112.95,112.36,112.51,22326.0,112.76,112.95,112.36,112.51,22326.0
2021-02-26 13:00:00,112.46,113.06,112.03,112.84,24533.0,112.46,113.06,112.03,112.84,24533.0
2021-02-26 13:30:00,112.84,112.88,111.96,112.15,21116.0,112.84,112.88,111.96,112.15,21116.0
2021-02-26 14:00:00,112.17,112.55,111.88,112.55,40713.0,112.17,112.55,111.88,112.55,40713.0
2021-02-26 14:30:00,112.56,112.65,112.01,112.08,17065.0,112.56,112.65,112.01,112.08,17065.0
2021-02-26 15:00:00,112.17,112.36,111.54,111.55,46883.0,112.17,112.36,111.54,111.55,46883.0
2021-02-26 15:30:00,111.48,112.15,110.79,110.99,170774.0,111.48,112.15,110.79,110.99,170774.0
2021-03-01 09:30:00,112.7,115.56,112.43,115.15,380630.0,112.7,115.56,112.43,115.15,380630.0
2021-03-01 10:00:00,115.12,116.1,114.9,115.8,121929.0,115.12,116.1,114.9,115.8,121929.0
2021-03-01 10:30:00,115.84,116.79,115.59,115.71,126311.0,115.84,116.79,115.59,115.71,126311.0
2021-03-01 11:00:00,115.72,116.24,115.11,115.17,69035.0,115.72,116.24,115.11,115.17,69035.0
2021-03-01 11:30:00,115.18,115.56,114.95,115.02,45146.0,115.18,115.56,114.95,115.02,45146.0
2021-03-01 12:00:00,115.13,115.7,114.88,114.96,20527.0,115.13,115.7,114.88,114.96,20527.0
2021-03-01 12:30:00,114.97,115.32,114.84,114.97,24821.0,114.97,115.32,114.84,114.97,24821.0
2021-03-01 13:00:00,115.04,115.16,114.87,114.98,20885.0,115.04,115.16,114.87,114.98,20885.0
2021-03-01 13:30:00,115.0,115.45,114.97,115.2,54895.0,115.0,115.45,114.97,115.2,54895.0
2021-03-01 14:00:00,115.27,115.57,115.02,115.47,36294.0,115.27,115.57,115.02,115.47,36294.0
2021-03-01 14:30:00,115.46,116.29,115.43,116.2,46142.0,115.46,116.29,115.43,116.2,46142.0
2021-03-01 15:00:00,116.3,116.39,115.82,115.96,47587.0,116.3,116.39,115.82,115.96,47587.0
2021-03-01 15:30:00,116.04,116.28,115.63,115.64,154144.0,116.04,116.28,115.63,115.64,154144.0
2021-03-02 09:30:00,116.24,116.24,114.89,115.92,32322.0,116.24,116.24,114.89,115.92,32322.0
2021-03-02 10:00:00,115.85,116.57,115.48,115.48,25464.0,115.85,116.57,115.48,115.48,25464.0
2021-03-02 10:30:00,115.47,116.02,115.42,115.88,23446.0,115.47,116.02,115.42,115.88,23446.0
2021-03-02 11:00:00,115.71,116.03,115.27,115.76,20818.0,115.71,116.03,115.27,115.76,20818.0
2021-03-02 11:30:00,115.68,115.68,115.12,115.66,19958.0,115.68,115.68,115.12,115.66,19958.0
2021-03-02 12:00:00,115.66,116.1,115.51,116.07,18533.0,115.66,116.1,115.51,116.07,18533.0
2021-03-02 12:30:00,116.09,116.82,115.95,116.53,22627.0,116.09,116.82,115.95,116.53,22627.0
2021-03-02 13:00:00,116.63,116.78,115.9,116.05,45705.0,116.63,116.78,115.9,116.05,45705.0
2021-03-02 13:30:00,116.12,116.22,115.44,115.49,66162.0,116.12,116.22,115.44,115.49,66162.0
2021-03-02 14:00:00,115.54,115.63,115.09,115.16,53646.0,115.54,115.63,115.09,115.16,53646.0
2021-03-02 14:30:00,115.22,115.53,114.8,115.41,33596.0,115.22,115.53,114.8,115.41,33596.0
2021-03-02 15:00:00,115.44,115.56,115.03,115.12,58539.0,115.44,115.56,115.03,115.12,58539.0
2021-03-02 15:30:00,115.13,115.27,114.5,114.67,54153.0,115.13,115.27,114.5,114.67,54153.0
2021-03-03 09:30:00,114.03,114.33,112.1,112.59,23152.0,114.03,114.33,112.1,112.59,23152.0
2021-03-03 10:00:00,112.46,112.53,110.92,111.23,24021.0,112.46,112.53,110.92,111.23,24021.0
2021-03-03 10:30:00,111.02,111.29,110.7,111.13,21444.0,111.02,111.29,110.7,111.13,21444.0
2021-03-03 11:00:00,111.02,111.49,110.91,111.16,21251.0,111.02,111.49,110.91,111.16,21251.0
2021-03-03 11:30:00,111.2,111.2,110.39,110.79,19019.0,111.2,111.2,110.39,110.79,19019.0
2021-03-03 12:00:00,110.5,110.93,110.48,110.78,25141.0,110.5,110.93,110.48,110.78,25141.0
2021-03-03 12:30:00,110.73,110.84,109.78,109.94,25682.0,110.73,110.84,109.78,109.94,25682.0
2021-03-03 13:00:00,110.08,110.51,109.96,110.36,26066.0,110.08,110.51,109.96,110.36,26066.0
2021-03-03 13:30:00,110.24,110.26,109.94,110.13,18869.0,110.24,110.26,109.94,110.13,18869.0
2021-03-03 14:00:00,110.07,110.08,109.29,109.29,16132.0,110.07,110.08,109.29,109.29,16132.0
2021-03-03 14:30:00,109.29,110.1,109.17,110.01,32263.0,109.29,110.1,109.17,110.01,32263.0
2021-03-03 15:00:00,109.95,110.0,109.08,109.32,27901.0,109.95,110.0,109.08,109.32,27901.0
2021-03-03 15:30:00,109.34,109.97,109.07,109.65,149268.0,109.34,109.97,109.07,109.65,149268.0
2021-03-04 09:30:00,109.07,109.57,107.61,107.7,71464.0,109.07,109.57,107.61,107.7,71464.0
2021-03-04 10:00:00,107.71,108.12,107.01,107.7,77925.0,107.71,108.12,107.01,107.7,77925.0
2021-03-04 10:30:00,107.65,109.38,107.54,108.97,104303.0,107.65,109.38,107.54,108.97,104303.0
2021-03-04 11:00:00,109.0,109.17,108.38,108.81,102055.0,109.0,109.17,108.38,108.81,102055.0
2021-03-04 11:30:00,108.79,109.88,108.79,109.72,104324.0,108.79,109.88,108.79,109.72,104324.0
2021-03-04 12:00:00,109.8,109.81,107.73,107.95,33881.0,109.8,109.81,107.73,107.95,33881.0
2021-03-04 12:30:00,107.83,108.08,106.21,106.39,24315.0,107.83,108.08,106.21,106.39,24315.0
2021-03-04 13:00:00,106.53,106.87,105.89,106.7,20536.0,106.53,106.87,105.89,106.7,20536.0
2021-03-04 13:30:00,106.86,106.86,105.39,105.48,47582.0,106.86,106.86,105.39,105.48,47582.0
2021-03-04 14:00:00,105.61,107.64,105.34,107.51,68560.0,105.61,107.64,105.34,107.51,68560.0
2021-03-04 14:30:00,107.38,107.47,106.4,107.41,33435.0,107.38,107.47,106.4,107.41,33435.0
2021-03-04 15:00:00,107.41,107.54,106.31,106.93,53457.0,107.41,107.54,106.31,106.93,53457.0
2021-03-04 15:30:00,106.89,107.22,106.46,107.01,132008.0,106.89,107.22,106.46,107.01,132008.0
2021-03-05 09:30:00,100.72,105.09,98.57,100.91,322728.0,100.72,105.09,98.57,100.91,322728.0
2021-03-05 10:00:00,100.49,102.35,99.05,99.2,264087.0,100.49,102.35,99.05,99.2,264087.0
2021-03-05 10:30:00,99.32,99.38,97.0,98.41,122525.0,99.32,99.38,97.0,98.41,122525.0
2021-03-05 11:00:00,98.42,99.35,97.92,98.44,184652.0,98.42,99.35,97.92,98.44,184652.0
2021-03-05 11:30:00,98.45,98.66,96.42,97.48,78172.0,98.45,98.66,96.42,97.48,78172.0
2021-03-05 12:00:00,97.48,99.78,97.2,99.78,173122.0,97.48,99.78,97.2,99.78,173122.0
2021-03-05 12:30:00,99.77,102.92,99.73,101.07,104499.0,99.77,102.92,99.73,101.07,104499.0
2021-03-05 13:00:00,101.17,103.11,101.02,102.72,82452.0,101.17,103.11,101.02,102.72,82452.0
2021-03-05 13:30:00,102.9,103.41,102.01,102.88,187650.0,102.9,103.41,102.01,102.88,187650.0
2021-03-05 14:00:00,102.88,103.19,101.85,102.03,86472.0,102.88,103.19,101.85,102.03,86472.0
2021-03-05 14:30:00,102.15,103.04,101.84,102.75,154497.0,102.15,103.04,101.84,102.75,154497.0
2021-03-05 15:00:00,102.75,102.8,101.5,101.71,245793.0,102.75,102.8,101.5,101.71,245793.0
2021-03-05 15:30:00,101.62,101.98,101.12,101.89,227316.0,101.62,101.98,101.12,101.89,227316.0
2021-03-08 09:30:00,101.92,102.33,100.03,100.26,79467.0,101.92,102.33,100.03,100.26,79467.0
2021-03-08 10:00:00,100.48,102.08,100.38,101.68,49186.0,100.48,102.08,100.38,101.68,49186.0
2021-03-08 10:30:00,101.83,102.54,101.79,101.79,36275.0,101.83,102.54,101.79,101.79,36275.0
2021-03-08 11:00:00,101.82,101.95,100.94,101.28,79632.0,101.82,101.95,100.94,101.28,79632.0
2021-03-08 11:30:00,101.22,101.28,100.45,100.45,50379.0,101.22,101.28,100.45,100.45,50379.0
2021-03-08 12:00:00,100.45,100.51,99.51,100.11,52877.0,100.45,100.51,99.51,100.11,52877.0
2021-03-08 12:30:00,100.12,101.12,100.05,100.05,67425.0,100.12,101.12,100.05,100.05,67425.0
2021-03-08 13:00:00,100.04,101.28,100.03,100.81,39949.0,100.04,101.28,100.03,100.81,39949.0
2021-03-08 13:30:00,100.76,100.76,98.98,99.06,44582.0,100.76,100.76,98.98,99.06,44582.0
2021-03-08 14:00:00,98.97,99.61,98.92,99.23,51026.0,98.97,99.61,98.92,99.23,51026.0
2021-03-08 14:30:00,99.27,99.4,98.52,99.21,74904.0,99.27,99.4,98.52,99.21,74904.0
2021-03-08 15:00:00,99.2,99.2,97.53,97.97,97429.0,99.2,99.2,97.53,97.97,97429.0
2021-03-08 15:30:00,97.87,98.29,97.61,97.79,227813.0,97.87,98.29,97.61,97.79,227813.0
2021-03-09 09:30:00,100.02,102.74,99.26,102.32,73352.0,100.02,102.74,99.26,102.32,73352.0
2021-03-09 10:00:00,102.03,102.68,101.63,102.5,56554.0,102.03,102.68,101.63,102.5,56554.0
2021-03-09 10:30:00,102.57,102.57,100.75,101.12,27940.0,102.57,102.57,100.75,101.12,27940.0
2021-03-09 11:00:00,101.05,101.2,100.27,101.13,75226.0,101.05,101.2,100.27,101.13,75226.0
2021-03-09 11:30:00,101.16,101.39,100.4,100.56,31547.0,101.16,101.39,100.4,100.56,31547.0
2021-03-09 12:00:00,100.6,101.52,100.57,101.44,23284.0,100.6,101.52,100.57,101.44,23284.0
2021-03-09 12:30:00,101.46,101.61,101.16,101.34,20663.0,101.46,101.61,101.16,101.34,20663.0
2021-03-09 13:00:00,101.35,101.56,101.15,101.26,22268.0,101.35,101.56,101.15,101.26,22268.0
2021-03-09 13:30:00,101.32,101.69,101.3,101.51,16925.0,101.32,101.69,101.3,101.51,16925.0
2021-03-09 14:00:00,101.48,101.71,100.89,101.12,25183.0,101.48,101.71,100.89,101.12,25183.0
2021-03-09 14:30:00,101.11,101.81,101.11,101.33,58438.0,101.11,101.81,101.11,101.33,58438.0
2021-03-09 15:00:00,101.38,101.43,100.85,101.1,91443.0,101.38,101.43,100.85,101.1,91443.0
2021-03-09 15:30:00,101.07,101.39,100.19,100.86,466684.0,101.07,101.39,100.19,100.86,466684.0
2021-03-10 09:30:00,102.22,102.9,101.0,101.56,213003.0,102.22,102.9,101.0,101.56,213003.0
2021-03-10 10:00:00,101.31,101.89,101.0,101.1,377322.0,101.31,101.89,101.0,101.1,377322.0
2021-03-10 10:30:00,101.16,102.17,101.1,102.05,108462.0,101.16,102.17,101.1,102.05,108462.0
2021-03-10 11:00:00,102.05,103.46,101.93,103.15,63562.0,102.05,103.46,101.93,103.15,63562.0
2021-03-10 11:30:00,103.14,103.14,102.41,102.79,16883.0,103.14,103.14,102.41,102.79,16883.0
2021-03-10 12:00:00,102.8,102.86,102.19,102.19,66110.0,102.8,102.86,102.19,102.19,66110.0
2021-03-10 12:30:00,102.26,102.37,101.91,102.18,45874.0,102.26,102.37,101.91,102.18,45874.0
2021-03-10 13:00:00,102.09,102.19,101.64,101.97,48262.0,102.09,102.19,101.64,101.97,48262.0
2021-03-10 13:30:00,102.03,102.03,101.61,101.82,52581.0,102.03,102.03,101.61,101.82,52581.0
2021-03-10 14:00:00,101.63,102.0,101.45,101.99,40591.0,101.63,102.0,101.45,101.99,40591.0
2021-03-10 14:30:00,102.0,102.2,101.77,101.85,138973.0,102.0,102.2,101.77,101.85,138973.0
2021-03-10 15:00:00,101.91,101.91,101.1,101.18,82827.0,101.91,101.91,101.1,101.18,82827.0
2021-03-10 15:30:00,101.1,101.35,101.0,101.13,555569.0,101.1,101.35,101.0,101.13,555569.0
2021-03-11 09:30:00,102.87,104.89,102.08,104.49,45098.0,102.87,104.89,102.08,104.49,45098.0
2021-03-11 10:00:00,104.38,105.15,103.85,104.07,39545.0,104.38,105.15,103.85,104.07,39545.0
2021-03-11 10:30:00,104.23,105.89,104.19,105.89,31883.0,104.23,105.89,104.19,105.89,31883.0
2021-03-11 11:00:00,105.89,106.09,105.48,106.04,36947.0,105.89,106.09,105.48,106.04,36947.0
2021-03-11 11:30:00,106.03,106.66,106.0,106.5,55645.0,106.03,106.66,106.0,106.5,55645.0
2021-03-11 12:00:00,106.5,106.95,106.49,106.72,20764.0,106.5,106.95,106.49,106.72,20764.0
2021-03-11 12:30:00,106.74,106.94,106.49,106.86,24483.0,106.74,106.94,106.49,106.86,24483.0
2021-03-11 13:00:00,106.83,107.44,106.76,107.27,33385.0,106.83,107.44,106.76,107.27,33385.0
2021-03-11 13:30:00,107.33,107.7,106.63,106.83,42143.0,107.33,107.7,106.63,106.83,42143.0
2021-03-11 14:00:00,106.87,107.13,106.63,106.63,20761.0,106.87,107.13,106.63,106.63,20761.0
2021-03-11 14:30:00,106.72,106.79,106.44,106.48,14782.0,106.72,106.79,106.44,106.48,14782.0
2021-03-11 15:00:00,106.44,106.6,106.17,106.6,19627.0,106.44,106.6,106.17,106.6,19627.0
2021-03-11 15:30:00,106.56,106.56,105.92,105.92,103423.0,106.56,106.56,105.92,105.92,103423.0
2021-03-12 09:30:00,104.68,105.0,102.51,103.54,41628.0,104.68,105.0,102.51,103.54,41628.0
2021-03-12 10:00:00,103.47,103.83,102.5,102.54,50670.0,103.47,103.83,102.5,102.54,50670.0
2021-03-12 10:30:00,102.56,103.24,102.44,103.09,39728.0,102.56,103.24,102.44,103.09,39728.0
2021-03-12 11:00:00,103.09,104.23,102.83,104.23,42926.0,103.09,104.23,102.83,104.23,42926.0
2021-03-12 11:30:00,104.33,104.42,103.72,104.03,22439.0,104.33,104.42,103.72,104.03,22439.0
2021-03-12 12:00:00,104.09,104.58,103.99,104.48,18382.0,104.09,104.58,103.99,104.48,18382.0
2021-03-12 12:30:00,104.61,104.87,104.42,104.5,16034.0,104.61,104.87,104.42,104.5,16034.0
2021-03-12 13:00:00,104.53,105.01,104.36,105.0,20419.0,104.53,105.01,104.36,105.0,20419.0
2021-03-12 13:30:00,104.97,105.03,104.76,104.87,18687.0,104.97,105.03,104.76,104.87,18687.0
2021-03-12 14:00:00,104.87,105.1,104.48,104.67,69907.0,104.87,105.1,104.48,104.67,69907.0
2021-03-12 14:30:00,104.64,105.27,104.62,105.05,33564.0,104.64,105.27,104.62,105.05,33564.0
2021-03-12 15:00:00,105.04,105.23,104.97,105.01,39014.0,105.04,105.23,104.97,105.01,39014.0
2021-03-12 15:30:00,105.05,105.41,104.87,104.87,73757.0,105.05,105.41,104.87,104.87,73757.0
2021-03-15 09:30:00,104.99,105.84,104.99,105.59,17261.0,104.99,105.84,104.99,105.59,17261.0
2021-03-15 10:00:00,105.56,106.06,105.56,105.7,5190.0,105.56,106.06,105.56,105.7,5190.0
2021-03-15 10:30:00,105.69,106.33,105.53,106.12,19842.0,105.69,106.33,105.53,106.12,19842.0
2021-03-15 11:00:00,106.13,106.22,105.87,106.13,18362.0,106.13,106.22,105.87,106.13,18362.0
2021-03-15 11:30:00,106.0,106.25,105.57,106.21,17560.0,106.0,106.25,105.57,106.21,17560.0
2021-03-15 12:00:00,106.16,106.36,105.99,106.28,18668.0,106.16,106.36,105.99,106.28,18668.0
2021-03-15 12:30:00,106.23,106.46,105.95,106.05,12289.0,106.23,106.46,105.95,106.05,12289.0
2021-03-15 13:00:00,106.04,106.32,105.99,106.1,11093.0,106.04,106.32,105.99,106.1,11093.0
2021-03-15 13:30:00,106.1,106.41,105.97,106.41,10137.0,106.1,106.41,105.97,106.41,10137.0
2021-03-15 14:00:00,106.42,106.83,106.26,106.49,15226.0,106.42,106.83,106.26,106.49,15226.0
2021-03-15 14:30:00,106.52,106.71,106.39,106.45,13781.0,106.52,106.71,106.39,106.45,13781.0
2021-03-15 15:00:00,106.5,106.9,106.45,106.67,31702.0,106.5,106.9,106.45,106.67,31702.0
2021-03-15 15:30:00,106.64,106.93,106.58,106.73,45937.0,106.64,106.93,106.58,106.73,45937.0
2021-03-16 09:30:00,107.84,107.84,106.31,106.59,36386.0,107.84,107.84,106.31,106.59,36386.0
2021-03-16 10:00:00,106.67,106.76,106.24,106.41,35064.0,106.67,106.76,106.24,106.41,35064.0
2021-03-16 10:30:00,106.5,106.73,106.43,106.5,31372.0,106.5,106.73,106.43,106.5,31372.0
2021-03-16 11:00:00,106.48,106.8,106.44,106.66,28257.0,106.48,106.8,106.44,106.66,28257.0
2021-03-16 11:30:00,106.63,106.91,106.44,106.53,38068.0,106.63,106.91,106.44,106.53,38068.0
2021-03-16 12:00:00,106.5,106.54,105.96,106.01,71989.0,106.5,106.54,105.96,106.01,71989.0
2021-03-16 12:30:00,105.96,106.68,105.95,106.63,12827.0,105.96,106.68,105.95,106.63,12827.0
2021-03-16 13:00:00,106.61,106.75,106.48,106.51,21596.0,106.61,106.75,106.48,106.51,21596.0
2021-03-16 13:30:00,106.53,106.62,106.36,106.47,39279.0,106.53,106.62,106.36,106.47,39279.0
2021-03-16 14:00:00,106.48,106.58,106.07,106.16,55248.0,106.48,106.58,106.07,106.16,55248.0
2021-03-16 14:30:00,106.13,106.31,104.47,104.84,40784.0,106.13,106.31,104.47,104.84,40784.0
2021-03-16 15:00:00,104.95,105.58,104.86,105.49,28171.0,104.95,105.58,104.86,105.49,28171.0
2021-03-16 15:30:00,105.48,105.98,104.97,105.11,103574.0,105.48,105.98,104.97,105.11,103574.0
2021-03-17 09:30:00,104.22,104.51,103.51,104.09,19184.0,104.22,104.51,103.51,104.09,19184.0
2021-03-17 10:00:00,104.09,104.17,103.19,103.26,10963.0,104.09,104.17,103.19,103.26,10963.0
2021-03-17 10:30:00,103.26,103.33,102.35,102.48,39359.0,103.26,103.33,102.35,102.48,39359.0
2021-03-17 11:00:00,102.36,102.51,101.74,102.25,36250.0,102.36,102.51,101.74,102.25,36250.0
2021-03-17 11:30:00,102.18,102.62,101.72,102.11,164793.0,102.18,102.62,101.72,102.11,164793.0
2021-03-17 12:00:00,102.02,102.32,101.93,102.17,18276.0,102.02,102.32,101.93,102.17,18276.0
2021-03-17 12:30:00,102.16,102.26,101.85,101.86,26014.0,102.16,102.26,101.85,101.86,26014.0
2021-03-17 13:00:00,101.88,102.3,101.8,102.2,24371.0,101.88,102.3,101.8,102.2,24371.0
2021-03-17 13:30:00,102.21,102.33,101.98,102.15,47433.0,102.21,102.33,101.98,102.15,47433.0
2021-03-17 14:00:00,102.15,103.55,102.15,103.18,57671.0,102.15,103.55,102.15,103.18,57671.0
2021-03-17 14:30:00,103.08,104.22,102.83,104.12,21238.0,103.08,104.22,102.83,104.12,21238.0
2021-03-17 15:00:00,104.27,104.39,103.88,104.15,21028.0,104.27,104.39,103.88,104.15,21028.0
2021-03-17 15:30:00,104.16,104.79,103.71,103.98,85980.0,104.16,104.79,103.71,103.98,85980.0
2021-03-18 09:30:00,102.63,103.32,101.86,102.59,31544.0,102.63,103.32,101.86,102.59,31544.0
2021-03-18 10:00:00,102.3,102.32,100.81,101.47,39828.0,102.3,102.32,100.81,101.47,39828.0
2021-03-18 10:30:00,101.41,103.01,101.3,102.99,30663.0,101.41,103.01,101.3,102.99,30663.0
2021-03-18 11:00:00,103.11,103.3,102.75,103.3,13772.0,103.11,103.3,102.75,103.3,13772.0
2021-03-18 11:30:00,103.3,103.41,102.98,103.28,18262.0,103.3,103.41,102.98,103.28,18262.0
2021-03-18 12:00:00,103.23,104.28,103.23,103.99,15564.0,103.23,104.28,103.23,103.99,15564.0
2021-03-18 12:30:00,103.99,104.13,103.58,103.58,27671.0,103.99,104.13,103.58,103.58,27671.0
2021-03-18 13:00:00,103.62,104.16,103.54,104.12,18240.0,103.62,104.16,103.54,104.12,18240.0
2021-03-18 13:30:00,104.21,104.43,103.9,104.43,16539.0,104.21,104.43,103.9,104.43,16539.0
2021-03-18 14:00:00,104.39,104.39,102.69,102.69,45077.0,104.39,104.39,102.69,102.69,45077.0
2021-03-18 14:30:00,102.7,103.08,102.34,102.55,54710.0,102.7,103.08,102.34,102.55,54710.0
2021-03-18 15:00:00,102.53,102.53,102.0,102.29,49501.0,102.53,102.53,102.0,102.29,49501.0
2021-03-18 15:30:00,102.3,102.42,101.56,101.76,132174.0,102.3,102.42,101.56,101.76,132174.0
2021-03-19 09:30:00,102.49,102.77,102.0,102.29,24413.0,102.49,102.77,102.0,102.29,24413.0
2021-03-19 10:00:00,102.29,103.28,101.55,103.16,18296.0,102.29,103.28,101.55,103.16,18296.0
2021-03-19 10:30:00,103.04,103.42,102.54,103.25,16876.0,103.04,103.42,102.54,103.25,16876.0
2021-03-19 11:00:00,103.26,103.7,102.74,102.93,19669.0,103.26,103.7,102.74,102.93,19669.0
2021-03-19 11:30:00,102.93,103.83,102.9,103.6,16673.0,102.93,103.83,102.9,103.6,16673.0
2021-03-19 12:00:00,103.55,103.83,103.49,103.57,15857.0,103.55,103.83,103.49,103.57,15857.0
2021-03-19 12:30:00,103.57,103.81,103.45,103.53,11179.0,103.57,103.81,103.45,103.53,11179.0
2021-03-19 13:00:00,103.52,103.53,103.04,103.4,10607.0,103.52,103.53,103.04,103.4,10607.0
2021-03-19 13:30:00,103.41,103.49,103.07,103.15,11622.0,103.41,103.49,103.07,103.15,11622.0
2021-03-19 14:00:00,103.15,103.29,102.89,103.25,11043.0,103.15,103.29,102.89,103.25,11043.0
2021-03-19 14:30:00,103.25,103.74,103.17,103.61,19747.0,103.25,103.74,103.17,103.61,19747.0
2021-03-19 15:00:00,103.6,103.6,102.86,102.97,15654.0,103.6,103.6,102.86,102.97,15654.0
2021-03-19 15:30:00,102.98,103.13,102.69,102.92,70099.0,102.98,103.13,102.69,102.92,70099.0
2021-03-22 09:30:00,102.88,104.85,102.41,103.85,25486.0,102.88,104.85,102.41,103.85,25486.0
2021-03-22 10:00:00,104.09,104.12,103.07,103.35,19194.0,104.09,104.12,103.07,103.35,19194.0
2021-03-22 10:30:00,103.27,103.8,103.11,103.15,26912.0,103.27,103.8,103.11,103.15,26912.0
2021-03-22 11:00:00,103.17,103.42,102.91,103.41,43677.0,103.17,103.42,102.91,103.41,43677.0
2021-03-22 11:30:00,103.36,103.75,103.28,103.48,12482.0,103.36,103.75,103.28,103.48,12482.0
2021-03-22 12:00:00,103.61,104.35,103.61,104.35,12845.0,103.61,104.35,103.61,104.35,12845.0
2021-03-22 12:30:00,104.31,104.33,103.94,104.07,8259.0,104.31,104.33,103.94,104.07,8259.0
2021-03-22 13:00:00,104.07,104.07,103.57,103.57,8051.0,104.07,104.07,103.57,103.57,8051.0
2021-03-22 13:30:00,103.61,103.77,103.59,103.75,7648.0,103.61,103.77,103.59,103.75,7648.0
2021-03-22 14:00:00,103.75,103.79,103.52,103.66,8176.0,103.75,103.79,103.52,103.66,8176.0
2021-03-22 14:30:00,103.66,103.78,103.62,103.62,11153.0,103.66,103.78,103.62,103.62,11153.0
2021-03-22 15:00:00,103.62,103.64,103.07,103.07,19068.0,103.62,103.64,103.07,103.07,19068.0
2021-03-22 15:30:00,103.07,103.27,102.67,102.98,68429.0,103.07,103.27,102.67,102.98,68429.0
2021-03-23 09:30:00,103.49,103.61,101.52,101.83,32318.0,103.49,103.61,101.52,101.83,32318.0
2021-03-23 10:00:00,101.74,103.2,101.74,102.8,16743.0,101.74,103.2,101.74,102.8,16743.0
2021-03-23 10:30:00,102.71,102.85,102.3,102.61,11105.0,102.71,102.85,102.3,102.61,11105.0
2021-03-23 11:00:00,102.61,102.71,102.31,102.65,24167.0,102.61,102.71,102.31,102.65,24167.0
2021-03-23 11:30:00,102.65,102.8,102.39,102.42,14653.0,102.65,102.8,102.39,102.42,14653.0
2021-03-23 12:00:00,102.51,103.09,102.21,103.09,12279.0,102.51,103.09,102.21,103.09,12279.0
2021-03-23 12:30:00,103.09,103.3,102.94,103.0,12700.0,103.09,103.3,102.94,103.0,12700.0
2021-03-23 13:00:00,103.13,103.41,102.97,103.07,23568.0,103.13,103.41,102.97,103.07,23568.0
2021-03-23 13:30:00,102.94,102.94,102.48,102.7,6271.0,102.94,102.94,102.48,102.7,6271.0
2021-03-23 14:00:00,102.62,102.87,102.54,102.74,20252.0,102.62,102.87,102.54,102.74,20252.0
2021-03-23 14:30:00,102.75,102.82,102.42,102.42,25610.0,102.75,102.82,102.42,102.42,25610.0
2021-03-23 15:00:00,102.39,102.63,102.15,102.33,11690.0,102.39,102.63,102.15,102.33,11690.0
2021-03-23 15:30:00,102.28,102.33,101.8,102.13,51001.0,102.28,102.33,101.8,102.13,51001.0
2021-03-24 09:30:00,102.29,102.65,101.12,101.12,16617.0,102.29,102.65,101.12,101.12,16617.0
2021-03-24 10:00:00,101.12,101.85,101.06,101.84,45150.0,101.12,101.85,101.06,101.84,45150.0
2021-03-24 10:30:00,101.61,102.01,101.42,102.01,7911.0,101.61,102.01,101.42,102.01,7911.0
2021-03-24 11:00:00,101.99,102.48,101.85,102.36,25298.0,101.99,102.48,101.85,102.36,25298.0
2021-03-24 11:30:00,102.56,102.56,101.53,101.71,11352.0,102.56,102.56,101.53,101.71,11352.0
2021-03-24 12:00:00,101.67,101.87,101.35,101.53,20574.0,101.67,101.87,101.35,101.53,20574.0
2021-03-24 12:30:00,101.51,101.94,101.47,101.82,9702.0,101.51,101.94,101.47,101.82,9702.0
2021-03-24 13:00:00,101.69,101.69,101.13,101.18,8247.0,101.69,101.69,101.13,101.18,8247.0
2021-03-24 13:30:00,101.16,101.98,101.14,101.88,38052.0,101.16,101.98,101.14,101.88,38052.0
2021-03-24 14:00:00,101.89,101.93,101.59,101.6,8571.0,101.89,101.93,101.59,101.6,8571.0
2021-03-24 14:30:00,101.47,101.59,101.12,101.24,15107.0,101.47,101.59,101.12,101.24,15107.0
2021-03-24 15:00:00,101.19,101.88,101.12,101.34,22031.0,101.19,101.88,101.12,101.34,22031.0
2021-03-24 15:30:00,101.43,101.45,100.91,100.93,113773.0,101.43,101.45,100.91,100.93,113773.0
2021-03-25 09:30:00,99.92,101.35,99.5,101.35,48983.0,99.92,101.35,99.5,101.35,48983.0
2021-03-25 10:00:00,101.17,101.71,100.62,100.84,53896.0,101.17,101.71,100.62,100.84,53896.0
2021-03-25 10:30:00,100.77,100.98,99.9,100.23,25341.0,100.77,100.98,99.9,100.23,25341.0
2021-03-25 11:00:00,100.34,100.58,99.91,100.58,20549.0,100.34,100.58,99.91,100.58,20549.0
2021-03-25 11:30:00,100.63,101.01,100.25,101.0,26784.0,100.63,101.01,100.25,101.0,26784.0
2021-03-25 12:00:00,101.01,101.57,101.0,101.42,12712.0,101.01,101.57,101.0,101.42,12712.0
2021-03-25 12:30:00,101.44,101.45,101.09,101.09,9179.0,101.44,101.45,101.09,101.09,9179.0
2021-03-25 13:00:00,101.06,101.59,100.9,101.2,13045.0,101.06,101.59,100.9,101.2,13045.0
2021-03-25 13:30:00,101.29,101.37,100.97,100.98,15372.0,101.29,101.37,100.97,100.98,15372.0
2021-03-25 14:00:00,101.01,101.01,100.51,100.78,20072.0,101.01,101.01,100.51,100.78,20072.0
2021-03-25 14:30:00,100.75,101.34,100.69,101.33,16934.0,100.75,101.34,100.69,101.33,16934.0
2021-03-25 15:00:00,101.28,101.37,101.02,101.14,17039.0,101.28,101.37,101.02,101.14,17039.0
2021-03-25 15:30:00,101.14,101.42,101.04,101.1,48956.0,101.14,101.42,101.04,101.1,48956.0
2021-03-26 09:30:00,101.13,101.99,101.13,101.99,8390.0,101.13,101.99,101.13,101.99,8390.0
2021-03-26 10:00:00,101.98,102.56,101.87,102.03,32295.0,101.98,102.56,101.87,102.03,32295.0
2021-03-26 10:30:00,102.18,102.56,101.89,101.91,14457.0,102.18,102.56,101.89,101.91,14457.0
2021-03-26 11:00:00,101.78,102.2,101.37,101.4,15602.0,101.78,102.2,101.37,101.4,15602.0
2021-03-26 11:30:00,101.4,101.96,101.38,101.86,12515.0,101.4,101.96,101.38,101.86,12515.0
2021-03-26 12:00:00,101.96,102.35,101.76,102.35,9216.0,101.96,102.35,101.76,102.35,9216.0
2021-03-26 12:30:00,102.31,102.36,101.9,101.9,6899.0,102.31,102.36,101.9,101.9,6899.0
2021-03-26 13:00:00,101.99,102.45,101.99,102.45,6659.0,101.99,102.45,101.99,102.45,6659.0
2021-03-26 13:30:00,102.5,102.58,101.84,101.86,8891.0,102.5,102.58,101.84,101.86,8891.0
2021-03-26 14:00:00,101.89,102.04,101.11,101.72,9907.0,101.89,102.04,101.11,101.72,9907.0
2021-03-26 14:30:00,101.72,101.72,100.84,101.53,8066.0,101.72,101.72,100.84,101.53,8066.0
2021-03-26 15:00:00,101.53,102.17,101.36,102.17,11443.0,101.53,102.17,101.36,102.17,11443.0
2021-03-26 15:30:00,102.12,103.89,102.11,103.89,86880.0,102.12,103.89,102.11,103.89,86880.0
2021-03-29 09:30:00,103.51,104.25,102.04,102.4,15814.0,103.51,104.25,102.04,102.4,15814.0
2021-03-29 10:00:00,102.29,102.5,101.51,102.01,13104.0,102.29,102.5,101.51,102.01,13104.0
2021-03-29 10:30:00,101.99,102.65,101.84,101.91,21447.0,101.99,102.65,101.84,101.91,21447.0
2021-03-29 11:00:00,101.85,102.22,101.75,102.03,27848.0,101.85,102.22,101.75,102.03,27848.0
2021-03-29 11:30:00,102.01,102.2,101.68,102.02,179043.0,102.01,102.2,101.68,102.02,179043.0
2021-03-29 12:00:00,102.01,102.26,101.95,102.25,78311.0,102.01,102.26,101.95,102.25,78311.0
2021-03-29 12:30:00,102.15,102.61,102.09,102.42,26340.0,102.15,102.61,102.09,102.42,26340.0
2021-03-29 13:00:00,102.42,102.93,102.04,102.09,72138.0,102.42,102.93,102.04,102.09,72138.0
2021-03-29 13:30:00,102.06,102.5,101.94,101.97,82058.0,102.06,102.5,101.94,101.97,82058.0
2021-03-29 14:00:00,101.9,102.23,101.67,102.0,77029.0,101.9,102.23,101.67,102.0,77029.0
2021-03-29 14:30:00,101.91,102.16,101.81,101.94,32319.0,101.91,102.16,101.81,101.94,32319.0
2021-03-29 15:00:00,102.14,102.63,102.13,102.59,26797.0,102.14,102.63,102.13,102.59,26797.0
2021-03-29 15:30:00,102.64,102.91,101.83,102.27,85861.0,102.64,102.91,101.83,102.27,85861.0
2021-03-30 09:30:00,101.73,102.62,101.0,102.38,31170.0,101.73,102.62,101.0,102.38,31170.0
2021-03-30 10:00:00,102.33,102.42,101.85,102.01,20880.0,102.33,102.42,101.85,102.01,20880.0
2021-03-30 10:30:00,102.04,102.22,101.97,102.11,32911.0,102.04,102.22,101.97,102.11,32911.0
2021-03-30 11:00:00,102.11,102.35,101.82,102.04,130434.0,102.11,102.35,101.82,102.04,130434.0
2021-03-30 11:30:00,102.08,102.15,101.52,101.75,33033.0,102.08,102.15,101.52,101.75,33033.0
2021-03-30 12:00:00,101.74,102.05,101.49,101.98,68698.0,101.74,102.05,101.49,101.98,68698.0
2021-03-30 12:30:00,101.93,102.0,101.52,101.57,20881.0,101.93,102.0,101.52,101.57,20881.0
2021-03-30 13:00:00,101.57,101.57,101.05,101.45,21326.0,101.57,101.57,101.05,101.45,21326.0
2021-03-30 13:30:00,101.37,101.37,100.66,100.72,19395.0,101.37,101.37,100.66,100.72,19395.0
2021-03-30 14:00:00,100.72,101.24,100.6,100.89,18505.0,100.72,101.24,100.6,100.89,18505.0
2021-03-30 14:30:00,100.89,100.95,100.62,100.79,26772.0,100.89,100.95,100.62,100.79,26772.0
2021-03-30 15:00:00,100.8,101.3,100.72,100.84,55842.0,100.8,101.3,100.72,100.84,55842.0
2021-03-30 15:30:00,100.84,100.84,100.04,100.56,160957.0,100.84,100.84,100.04,100.56,160957.0
2021-03-31 09:30:00,101.5,103.2,101.5,102.84,21070.0,101.5,103.2,101.5,102.84,21070.0
2021-03-31 10:00:00,102.86,103.55,102.68,102.84,26461.0,102.86,103.55,102.68,102.84,26461.0
2021-03-31 10:30:00,102.64,103.26,102.5,103.07,49144.0,102.64,103.26,102.5,103.07,49144.0
2021-03-31 11:00:00,103.1,103.17,102.42,102.68,38457.0,103.1,103.17,102.42,102.68,38457.0
2021-03-31 11:30:00,102.66,102.7,102.07,102.55,47473.0,102.66,102.7,102.07,102.55,47473.0
2021-03-31 12:00:00,102.52,102.61,102.29,102.53,16485.0,102.52,102.61,102.29,102.53,16485.0
2021-03-31 12:30:00,102.51,102.66,102.3,102.43,57889.0,102.51,102.66,102.3,102.43,57889.0
2021-03-31 13:00:00,102.47,102.79,102.36,102.75,40162.0,102.47,102.79,102.36,102.75,40162.0
2021-03-31 13:30:00,102.72,102.77,102.33,102.5,28652.0,102.72,102.77,102.33,102.5,28652.0
2021-03-31 14:00:00,102.53,102.76,102.47,102.59,29383.0,102.53,102.76,102.47,102.59,29383.0
2021-03-31 14:30:00,102.58,102.73,102.27,102.5,70662.0,102.58,102.73,102.27,102.5,70662.0
2021-03-31 15:00:00,102.51,102.66,102.26,102.34,40877.0,102.51,102.66,102.26,102.34,40877.0
2021-03-31 15:30:00,102.34,102.41,101.64,101.68,105966.0,102.34,102.41,101.64,101.68,105966.0
2021-04-01 09:30:00,103.1,103.99,102.77,102.94,53143.0,103.1,103.99,102.77,102.94,53143.0
2021-04-01 10:00:00,102.94,103.99,102.6,103.49,141017.0,102.94,103.99,102.6,103.49,141017.0
2021-04-01 10:30:00,103.5,104.28,103.23,104.2,201451.0,103.5,104.28,103.23,104.2,201451.0
2021-04-01 11:00:00,104.23,104.48,103.53,103.72,62799.0,104.23,104.48,103.53,103.72,62799.0
2021-04-01 11:30:00,103.7,104.04,103.6,103.92,24350.0,103.7,104.04,103.6,103.92,24350.0
2021-04-01 12:00:00,103.89,103.93,102.86,103.06,30882.0,103.89,103.93,102.86,103.06,30882.0
2021-04-01 12:30:00,103.04,103.17,102.81,103.0,20532.0,103.04,103.17,102.81,103.0,20532.0
2021-04-01 13:00:00,103.01,103.09,102.78,102.85,17693.0,103.01,103.09,102.78,102.85,17693.0
2021-04-01 13:30:00,102.82,103.16,102.8,102.88,34986.0,102.82,103.16,102.8,102.88,34986.0
2021-04-01 14:00:00,102.87,102.97,102.5,102.53,22320.0,102.87,102.97,102.5,102.53,22320.0
2021-04-01 14:30:00,102.5,102.68,102.39,102.54,27399.0,102.5,102.68,102.39,102.54,27399.0
2021-04-01 15:00:00,102.51,102.51,101.87,102.01,56955.0,102.51,102.51,101.87,102.01,56955.0
2021-04-01 15:30:00,102.06,102.46,101.64,102.46,167471.0,102.06,102.46,101.64,102.46,167471.0
2021-04-05 09:30:00,103.28,104.14,102.38,102.61,21813.0,103.28,104.14,102.38,102.61,21813.0
2021-04-05 10:00:00,102.54,102.96,102.4,102.53,14168.0,102.54,102.96,102.4,102.53,14168.0
2021-04-05 10:30:00,102.61,102.69,102.15,102.27,13705.0,102.61,102.69,102.15,102.27,13705.0
2021-04-05 11:00:00,102.33,102.41,102.07,102.29,8246.0,102.33,102.41,102.07,102.29,8246.0
2021-04-05 11:30:00,102.25,102.51,101.86,101.91,8696.0,102.25,102.51,101.86,101.91,8696.0
2021-04-05 12:00:00,101.95,102.13,101.91,102.05,9078.0,101.95,102.13,101.91,102.05,9078.0
2021-04-05 12:30:00,102.05,102.32,102.01,102.27,8605.0,102.05,102.32,102.01,102.27,8605.0
2021-04-05 13:00:00,102.27,102.75,102.15,102.75,8061.0,102.27,102.75,102.15,102.75,8061.0
2021-04-05 13:30:00,102.63,102.79,102.42,102.72,11068.0,102.63,102.79,102.42,102.72,11068.0
2021-04-05 14:00:00,102.73,102.92,102.7,102.85,5839.0,102.73,102.92,102.7,102.85,5839.0
2021-04-05 14:30:00,102.95,102.95,102.76,102.84,7524.0,102.95,102.95,102.76,102.84,7524.0
2021-04-05 15:00:00,102.84,103.17,102.83,102.95,21045.0,102.84,103.17,102.83,102.95,21045.0
2021-04-05 15:30:00,102.96,102.96,102.37,102.39,105319.0,102.96,102.96,102.37,102.39,105319.0
2021-04-06 09:30:00,102.24,103.48,101.96,103.15,28782.0,102.24,103.48,101.96,103.15,28782.0
2021-04-06 10:00:00,103.39,104.28,103.14,104.28,66212.0,103.39,104.28,103.14,104.28,66212.0
2021-04-06 10:30:00,104.28,104.87,104.05,104.84,21815.0,104.28,104.87,104.05,104.84,21815.0
2021-04-06 11:00:00,104.91,105.51,104.91,105.22,60487.0,104.91,105.51,104.91,105.22,60487.0
2021-04-06 11:30:00,105.34,106.22,105.06,106.13,22367.0,105.34,106.22,105.06,106.13,22367.0
2021-04-06 12:00:00,106.13,106.47,105.91,105.97,27692.0,106.13,106.47,105.91,105.97,27692.0
2021-04-06 12:30:00,105.9,106.33,105.86,106.16,20311.0,105.9,106.33,105.86,106.16,20311.0
2021-04-06 13:00:00,106.17,106.17,105.68,105.76,14043.0,106.17,106.17,105.68,105.76,14043.0
2021-04-06 13:30:00,105.84,105.95,105.53,105.69,14032.0,105.84,105.95,105.53,105.69,14032.0
2021-04-06 14:00:00,105.7,106.48,105.64,106.4,28406.0,105.7,106.48,105.64,106.4,28406.0
2021-04-06 14:30:00,106.4,106.46,106.01,106.25,23398.0,106.4,106.46,106.01,106.25,23398.0
2021-04-06 15:00:00,106.28,106.28,105.46,105.46,24046.0,106.28,106.28,105.46,105.46,24046.0
2021-04-06 15:30:00,105.51,105.97,105.37,105.49,86821.0,105.51,105.97,105.37,105.49,86821.0
2021-04-07 09:30:00,105.48,105.48,104.3,104.3,7072.0,105.48,105.48,104.3,104.3,7072.0
2021-04-07 10:00:00,104.52,104.71,104.0,104.46,5824.0,104.52,104.71,104.0,104.46,5824.0
2021-04-07 10:30:00,104.51,104.51,103.9,104.14,9605.0,104.51,104.51,103.9,104.14,9605.0
2021-04-07 11:00:00,104.19,104.75,104.15,104.29,14150.0,104.19,104.75,104.15,104.29,14150.0
2021-04-07 11:30:00,104.19,104.19,103.53,103.88,9095.0,104.19,104.19,103.53,103.88,9095.0
2021-04-07 12:00:00,103.95,104.02,103.37,103.58,8927.0,103.95,104.02,103.37,103.58,8927.0
2021-04-07 12:30:00,103.58,103.74,103.33,103.41,5232.0,103.58,103.74,103.33,103.41,5232.0
2021-04-07 13:00:00,103.41,103.43,103.18,103.23,3209.0,103.41,103.43,103.18,103.23,3209.0
2021-04-07 13:30:00,103.32,103.54,103.2,103.24,5224.0,103.32,103.54,103.2,103.24,5224.0
2021-04-07 14:00:00,103.32,103.78,103.32,103.37,11765.0,103.32,103.78,103.32,103.37,11765.0
2021-04-07 14:30:00,103.39,103.44,103.09,103.2,10961.0,103.39,103.44,103.09,103.2,10961.0
2021-04-07 15:00:00,103.2,103.35,102.96,103.05,16571.0,103.2,103.35,102.96,103.05,16571.0
2021-04-07 15:30:00,103.14,103.23,102.78,102.93,57474.0,103.14,103.23,102.78,102.93,57474.0
2021-04-08 09:30:00,103.94,105.29,103.94,104.48,13123.0,103.94,105.29,103.94,104.48,13123.0
2021-04-08 10:00:00,104.47,104.47,103.71,104.23,13877.0,104.47,104.47,103.71,104.23,13877.0
2021-04-08 10:30:00,104.24,104.48,103.98,104.22,26302.0,104.24,104.48,103.98,104.22,26302.0
2021-04-08 11:00:00,104.25,104.32,103.8,104.2,34500.0,104.25,104.32,103.8,104.2,34500.0
2021-04-08 11:30:00,104.21,104.26,104.02,104.09,20028.0,104.21,104.26,104.02,104.09,20028.0
2021-04-08 12:00:00,104.08,104.23,103.85,104.15,13757.0,104.08,104.23,103.85,104.15,13757.0
2021-04-08 12:30:00,104.12,104.27,104.02,104.22,8644.0,104.12,104.27,104.02,104.22,8644.0
2021-04-08 13:00:00,104.16,104.24,104.07,104.21,8315.0,104.16,104.24,104.07,104.21,8315.0
2021-04-08 13:30:00,104.2,104.24,104.03,104.2,9333.0,104.2,104.24,104.03,104.2,9333.0
2021-04-08 14:00:00,104.22,104.27,104.12,104.14,12589.0,104.22,104.27,104.12,104.14,12589.0
2021-04-08 14:30:00,104.15,104.24,104.05,104.11,8009.0,104.15,104.24,104.05,104.11,8009.0
2021-04-08 15:00:00,104.09,104.12,103.84,103.94,9199.0,104.09,104.12,103.84,103.94,9199.0
2021-04-08 15:30:00,103.94,104.03,103.79,103.91,38499.0,103.94,104.03,103.79,103.91,38499.0
2021-04-09 09:30:00,103.38,103.38,102.27,102.98,13111.0,103.38,103.38,102.27,102.98,13111.0
2021-04-09 10:00:00,103.07,103.58,102.96,103.17,11900.0,103.07,103.58,102.96,103.17,11900.0
2021-04-09 10:30:00,103.22,103.86,103.04,103.47,13428.0,103.22,103.86,103.04,103.47,13428.0
2021-04-09 11:00:00,103.62,103.64,103.02,103.62,19229.0,103.62,103.64,103.02,103.62,19229.0
2021-04-09 11:30:00,103.62,103.62,103.14,103.43,7752.0,103.62,103.62,103.14,103.43,7752.0
2021-04-09 12:00:00,103.43,103.44,103.09,103.38,7524.0,103.43,103.44,103.09,103.38,7524.0
2021-04-09 12:30:00,103.28,103.31,103.09,103.3,8046.0,103.28,103.31,103.09,103.3,8046.0
2021-04-09 13:00:00,103.39,103.5,103.27,103.44,6366.0,103.39,103.5,103.27,103.44,6366.0
2021-04-09 13:30:00,103.46,103.99,103.46,103.93,11292.0,103.46,103.99,103.46,103.93,11292.0
2021-04-09 14:00:00,103.9,104.03,103.72,103.74,8844.0,103.9,104.03,103.72,103.74,8844.0
2021-04-09 14:30:00,103.69,103.94,103.55,103.86,9574.0,103.69,103.94,103.55,103.86,9574.0
2021-04-09 15:00:00,103.78,104.06,103.77,103.91,13191.0,103.78,104.06,103.77,103.91,13191.0
2021-04-09 15:30:00,103.97,104.07,103.75,104.06,59965.0,103.97,104.07,103.75,104.06,59965.0
2021-04-12 09:30:00,103.81,104.23,103.39,103.88,9635.0,103.81,104.23,103.39,103.88,9635.0
2021-04-12 10:00:00,103.6,104.45,103.6,104.3,10752.0,103.6,104.45,103.6,104.3,10752.0
2021-04-12 10:30:00,104.3,104.86,104.25,104.74,17138.0,104.3,104.86,104.25,104.74,17138.0
2021-04-12 11:00:00,104.84,105.16,104.76,104.98,11383.0,104.84,105.16,104.76,104.98,11383.0
2021-04-12 11:30:00,105.01,105.13,104.88,105.0,12553.0,105.01,105.13,104.88,105.0,12553.0
2021-04-12 12:00:00,104.95,105.07,104.71,105.06,7166.0,104.95,105.07,104.71,105.06,7166.0
2021-04-12 12:30:00,105.02,105.18,104.85,105.18,14262.0,105.02,105.18,104.85,105.18,14262.0
2021-04-12 13:00:00,105.2,105.41,104.8,104.8,20271.0,105.2,105.41,104.8,104.8,20271.0
2021-04-12 13:30:00,104.8,104.87,104.54,104.75,15585.0,104.8,104.87,104.54,104.75,15585.0
2021-04-12 14:00:00,104.76,104.92,104.74,104.83,23295.0,104.76,104.92,104.74,104.83,23295.0
2021-04-12 14:30:00,104.79,104.94,104.49,104.62,13244.0,104.79,104.94,104.49,104.62,13244.0
2021-04-12 15:00:00,104.62,104.72,104.51,104.68,11357.0,104.62,104.72,104.51,104.68,11357.0
2021-04-12 15:30:00,104.68,105.01,104.67,104.87,60414.0,104.68,105.01,104.67,104.87,60414.0
2021-04-13 09:30:00,105.48,106.67,105.4,105.5,7120.0,105.48,106.67,105.4,105.5,7120.0
2021-04-13 10:00:00,105.24,105.39,104.66,105.17,12293.0,105.24,105.39,104.66,105.17,12293.0
2021-04-13 10:30:00,105.46,105.59,105.04,105.28,7273.0,105.46,105.59,105.04,105.28,7273.0
2021-04-13 11:00:00,105.24,105.25,104.46,104.56,12774.0,105.24,105.25,104.46,104.56,12774.0
2021-04-13 11:30:00,104.65,104.88,104.53,104.63,7051.0,104.65,104.88,104.53,104.63,7051.0
2021-04-13 12:00:00,104.6,104.62,104.24,104.37,7717.0,104.6,104.62,104.24,104.37,7717.0
2021-04-13 12:30:00,104.31,104.5,104.07,104.07,4951.0,104.31,104.5,104.07,104.07,4951.0
2021-04-13 13:00:00,104.22,104.6,104.15,104.55,3192.0,104.22,104.6,104.15,104.55,3192.0
2021-04-13 13:30:00,104.53,104.63,104.34,104.63,6861.0,104.53,104.63,104.34,104.63,6861.0
2021-04-13 14:00:00,104.58,104.75,104.52,104.75,4535.0,104.58,104.75,104.52,104.75,4535.0
2021-04-13 14:30:00,104.77,105.0,104.71,104.97,7595.0,104.77,105.0,104.71,104.97,7595.0
2021-04-13 15:00:00,104.86,105.03,104.74,104.82,10467.0,104.86,105.03,104.74,104.82,10467.0
2021-04-13 15:30:00,104.85,104.97,104.7,104.92,24813.0,104.85,104.97,104.7,104.92,24813.0
2021-04-14 09:30:00,105.31,107.09,104.36,107.09,15310.0,105.31,107.09,104.36,107.09,15310.0
2021-04-14 10:00:00,106.86,107.18,105.94,106.09,18007.0,106.86,107.18,105.94,106.09,18007.0
2021-04-14 10:30:00,106.08,106.65,106.08,106.32,8864.0,106.08,106.65,106.08,106.32,8864.0
2021-04-14 11:00:00,106.43,106.43,105.3,105.3,7566.0,106.43,106.43,105.3,105.3,7566.0
2021-04-14 11:30:00,105.36,105.56,105.25,105.53,4365.0,105.36,105.56,105.25,105.53,4365.0
2021-04-14 12:00:00,105.55,105.65,105.29,105.46,5599.0,105.55,105.65,105.29,105.46,5599.0
2021-04-14 12:30:00,105.44,105.82,105.4,105.69,7793.0,105.44,105.82,105.4,105.69,7793.0
2021-04-14 13:00:00,105.64,105.79,105.53,105.63,8638.0,105.64,105.79,105.53,105.63,8638.0
2021-04-14 13:30:00,105.54,105.62,105.01,105.06,9335.0,105.54,105.62,105.01,105.06,9335.0
2021-04-14 14:00:00,104.95,105.14,104.92,105.02,16552.0,104.95,105.14,104.92,105.02,16552.0
2021-04-14 14:30:00,105.02,105.27,104.77,104.81,16551.0,105.02,105.27,104.77,104.81,16551.0
2021-04-14 15:00:00,104.82,104.95,104.58,104.92,7680.0,104.82,104.95,104.58,104.92,7680.0
2021-04-14 15:30:00,104.93,104.97,104.48,104.62,50090.0,104.93,104.97,104.48,104.62,50090.0
2021-04-15 09:30:00,105.67,106.49,105.48,105.5,7398.0,105.67,106.49,105.48,105.5,7398.0
2021-04-15 10:00:00,105.28,105.49,105.19,105.43,4068.0,105.28,105.49,105.19,105.43,4068.0
2021-04-15 10:30:00,105.49,105.63,105.29,105.35,12753.0,105.49,105.63,105.29,105.35,12753.0
2021-04-15 11:00:00,105.32,105.66,105.21,105.28,10517.0,105.32,105.66,105.21,105.28,10517.0
2021-04-15 11:30:00,105.34,105.74,105.26,105.46,13778.0,105.34,105.74,105.26,105.46,13778.0
2021-04-15 12:00:00,105.46,105.87,105.38,105.87,6122.0,105.46,105.87,105.38,105.87,6122.0
2021-04-15 12:30:00,105.82,105.99,105.8,105.9,8402.0,105.82,105.99,105.8,105.9,8402.0
2021-04-15 13:00:00,105.89,105.98,105.64,105.81,6705.0,105.89,105.98,105.64,105.81,6705.0
2021-04-15 13:30:00,105.77,105.93,105.49,105.8,59528.0,105.77,105.93,105.49,105.8,59528.0
2021-04-15 14:00:00,105.77,105.96,105.75,105.96,8119.0,105.77,105.96,105.75,105.96,8119.0
2021-04-15 14:30:00,105.97,106.28,105.9,106.14,32461.0,105.97,106.28,105.9,106.14,32461.0
2021-04-15 15:00:00,106.15,106.16,105.82,105.94,10638.0,106.15,106.16,105.82,105.94,10638.0
2021-04-15 15:30:00,105.96,106.26,105.93,106.0,41673.0,105.96,106.26,105.93,106.0,41673.0
2021-04-16 09:30:00,105.82,106.0,104.9,105.76,15002.0,105.82,106.0,104.9,105.76,15002.0
2021-04-16 10:00:00,105.58,105.84,105.21,105.55,30254.0,105.58,105.84,105.21,105.55,30254.0
2021-04-16 10:30:00,105.72,105.94,105.48,105.76,26097.0,105.72,105.94,105.48,105.76,26097.0
2021-04-16 11:00:00,105.8,105.93,105.69,105.75,10128.0,105.8,105.93,105.69,105.75,10128.0
2021-04-16 11:30:00,105.8,105.83,105.67,105.75,14891.0,105.8,105.83,105.67,105.75,14891.0
2021-04-16 12:00:00,105.79,105.8,105.45,105.59,8935.0,105.79,105.8,105.45,105.59,8935.0
2021-04-16 12:30:00,105.69,105.77,105.56,105.68,8226.0,105.69,105.77,105.56,105.68,8226.0
2021-04-16 13:00:00,105.67,105.69,105.39,105.53,6258.0,105.67,105.69,105.39,105.53,6258.0
2021-04-16 13:30:00,105.51,105.78,105.51,105.6,9451.0,105.51,105.78,105.51,105.6,9451.0
2021-04-16 14:00:00,105.65,105.75,105.51,105.57,7809.0,105.65,105.75,105.51,105.57,7809.0
2021-04-16 14:30:00,105.59,105.66,105.34,105.54,6029.0,105.59,105.66,105.34,105.54,6029.0
2021-04-16 15:00:00,105.54,105.61,105.46,105.48,4225.0,105.54,105.61,105.46,105.48,4225.0
2021-04-16 15:30:00,105.49,105.67,105.23,105.27,35478.0,105.49,105.67,105.23,105.27,35478.0
2021-04-19 09:30:00,104.62,105.89,104.62,105.63,18770.0,104.62,105.89,104.62,105.63,18770.0
2021-04-19 10:00:00,105.58,105.6,104.85,105.06,8429.0,105.58,105.6,104.85,105.06,8429.0
2021-04-19 10:30:00,105.02,105.08,104.17,104.48,12272.0,105.02,105.08,104.17,104.48,12272.0
2021-04-19 11:00:00,104.51,104.56,104.09,104.1,21654.0,104.51,104.56,104.09,104.1,21654.0
2021-04-19 11:30:00,104.1,104.25,103.83,103.89,7183.0,104.1,104.25,103.83,103.89,7183.0
2021-04-19 12:00:00,103.86,104.25,103.64,103.91,9457.0,103.86,104.25,103.64,103.91,9457.0
2021-04-19 12:30:00,103.85,103.87,103.38,103.69,8825.0,103.85,103.87,103.38,103.69,8825.0
2021-04-19 13:00:00,103.64,104.18,103.57,104.05,10057.0,103.64,104.18,103.57,104.05,10057.0
2021-04-19 13:30:00,104.09,104.23,103.86,103.93,17824.0,104.09,104.23,103.86,103.93,17824.0
2021-04-19 14:00:00,103.92,104.11,103.64,103.95,8988.0,103.92,104.11,103.64,103.95,8988.0
2021-04-19 14:30:00,103.95,104.1,103.8,103.96,14132.0,103.95,104.1,103.8,103.96,14132.0
2021-04-19 15:00:00,103.97,104.09,103.7,103.79,17610.0,103.97,104.09,103.7,103.79,17610.0
2021-04-19 15:30:00,103.8,104.21,103.73,104.0,88930.0,103.8,104.21,103.73,104.0,88930.0
2021-04-20 09:30:00,103.96,104.36,103.7,103.9,27005.0,103.96,104.36,103.7,103.9,27005.0
2021-04-20 10:00:00,103.93,104.15,103.62,103.69,26547.0,103.93,104.15,103.62,103.69,26547.0
2021-04-20 10:30:00,103.62,104.05,103.4,103.53,20977.0,103.62,104.05,103.4,103.53,20977.0
2021-04-20 11:00:00,103.53,103.7,102.92,103.01,8539.0,103.53,103.7,102.92,103.01,8539.0
2021-04-20 11:30:00,102.99,103.36,102.91,103.25,9758.0,102.99,103.36,102.91,103.25,9758.0
2021-04-20 12:00:00,103.25,103.48,102.93,103.31,12785.0,103.25,103.48,102.93,103.31,12785.0
2021-04-20 12:30:00,103.3,103.47,103.27,103.43,6350.0,103.3,103.47,103.27,103.43,6350.0
2021-04-20 13:00:00,103.44,103.54,103.27,103.31,10828.0,103.44,103.54,103.27,103.31,10828.0
2021-04-20 13:30:00,103.32,103.53,103.3,103.49,8477.0,103.32,103.53,103.3,103.49,8477.0
2021-04-20 14:00:00,103.49,103.5,103.33,103.36,9298.0,103.49,103.5,103.33,103.36,9298.0
2021-04-20 14:30:00,103.34,103.52,103.25,103.27,23556.0,103.34,103.52,103.25,103.27,23556.0
2021-04-20 15:00:00,103.35,103.56,103.3,103.43,27134.0,103.35,103.56,103.3,103.43,27134.0
2021-04-20 15:30:00,103.42,103.66,103.29,103.63,51602.0,103.42,103.66,103.29,103.63,51602.0
2021-04-21 09:30:00,103.3,103.93,103.28,103.81,28380.0,103.3,103.93,103.28,103.81,28380.0
2021-04-21 10:00:00,103.85,104.11,103.5,104.0,85151.0,103.85,104.11,103.5,104.0,85151.0
2021-04-21 10:30:00,104.01,104.04,103.71,103.92,21667.0,104.01,104.04,103.71,103.92,21667.0
2021-04-21 11:00:00,103.94,104.35,103.85,104.2,107591.0,103.94,104.35,103.85,104.2,107591.0
2021-04-21 11:30:00,104.2,104.31,104.05,104.2,9127.0,104.2,104.31,104.05,104.2,9127.0
2021-04-21 12:00:00,104.14,104.21,103.93,103.94,17884.0,104.14,104.21,103.93,103.94,17884.0
2021-04-21 12:30:00,104.0,104.1,103.65,103.65,62748.0,104.0,104.1,103.65,103.65,62748.0
2021-04-21 13:00:00,103.66,103.77,103.3,103.64,19746.0,103.66,103.77,103.3,103.64,19746.0
2021-04-21 13:30:00,103.66,103.76,103.53,103.55,16802.0,103.66,103.76,103.53,103.55,16802.0
2021-04-21 14:00:00,103.55,103.66,103.48,103.55,16651.0,103.55,103.66,103.48,103.55,16651.0
2021-04-21 14:30:00,103.61,103.82,103.56,103.82,13997.0,103.61,103.82,103.56,103.82,13997.0
2021-04-21 15:00:00,103.77,104.02,103.77,103.98,16869.0,103.77,104.02,103.77,103.98,16869.0
2021-04-21 15:30:00,103.99,104.04,103.85,104.02,76445.0,103.99,104.04,103.85,104.02,76445.0
2021-04-22 09:30:00,104.13,105.18,103.65,104.07,40427.0,104.13,105.18,103.65,104.07,40427.0
2021-04-22 10:00:00,104.13,104.46,103.83,104.3,51955.0,104.13,104.46,103.83,104.3,51955.0
2021-04-22 10:30:00,104.29,104.79,104.29,104.66,75728.0,104.29,104.79,104.29,104.66,75728.0
2021-04-22 11:00:00,104.75,105.11,104.7,104.99,51610.0,104.75,105.11,104.7,104.99,51610.0
2021-04-22 11:30:00,104.92,105.43,104.9,105.17,50148.0,104.92,105.43,104.9,105.17,50148.0
2021-04-22 12:00:00,105.2,105.4,104.91,105.19,34942.0,105.2,105.4,104.91,105.19,34942.0
2021-04-22 12:30:00,105.23,105.33,104.99,105.25,7750.0,105.23,105.33,104.99,105.25,7750.0
2021-04-22 13:00:00,105.24,105.26,104.1,104.75,8808.0,105.24,105.26,104.1,104.75,8808.0
2021-04-22 13:30:00,104.63,104.69,104.01,104.23,26169.0,104.63,104.69,104.01,104.23,26169.0
2021-04-22 14:00:00,104.24,104.7,103.79,104.57,13215.0,104.24,104.7,103.79,104.57,13215.0
2021-04-22 14:30:00,104.58,104.9,104.58,104.81,30566.0,104.58,104.9,104.58,104.81,30566.0
2021-04-22 15:00:00,104.75,104.88,104.38,104.52,65124.0,104.75,104.88,104.38,104.52,65124.0
2021-04-22 15:30:00,104.52,104.59,104.26,104.4,200140.0,104.52,104.59,104.26,104.4,200140.0
2021-04-23 09:30:00,104.79,105.02,104.5,104.95,12218.0,104.79,105.02,104.5,104.95,12218.0
2021-04-23 10:00:00,105.02,105.08,104.77,104.82,12976.0,105.02,105.08,104.77,104.82,12976.0
2021-04-23 10:30:00,104.84,105.02,104.46,104.6,11985.0,104.84,105.02,104.46,104.6,11985.0
2021-04-23 11:00:00,104.61,105.02,104.55,104.91,17352.0,104.61,105.02,104.55,104.91,17352.0
2021-04-23 11:30:00,104.95,105.03,104.86,104.97,21573.0,104.95,105.03,104.86,104.97,21573.0
2021-04-23 12:00:00,104.97,105.0,104.69,104.69,17435.0,104.97,105.0,104.69,104.69,17435.0
2021-04-23 12:30:00,104.68,104.8,104.65,104.67,2879.0,104.68,104.8,104.65,104.67,2879.0
2021-04-23 13:00:00,104.63,104.72,104.55,104.66,11267.0,104.63,104.72,104.55,104.66,11267.0
2021-04-23 13:30:00,104.65,104.89,104.56,104.78,12028.0,104.65,104.89,104.56,104.78,12028.0
2021-04-23 14:00:00,104.82,104.9,104.73,104.87,27376.0,104.82,104.9,104.73,104.87,27376.0
2021-04-23 14:30:00,104.84,104.88,104.79,104.81,36725.0,104.84,104.88,104.79,104.81,36725.0
2021-04-23 15:00:00,104.79,104.89,104.7,104.86,20624.0,104.79,104.89,104.7,104.86,20624.0
2021-04-23 15:30:00,104.85,105.04,104.83,104.95,85307.0,104.85,105.04,104.83,104.95,85307.0
2021-04-26 09:30:00,105.34,105.83,104.46,105.57,99714.0,105.34,105.83,104.46,105.57,99714.0
2021-04-26 10:00:00,105.57,106.41,105.57,106.41,72063.0,105.57,106.41,105.57,106.41,72063.0
2021-04-26 10:30:00,106.39,106.88,106.14,106.75,44119.0,106.39,106.88,106.14,106.75,44119.0
2021-04-26 11:00:00,106.77,107.26,106.77,107.23,11753.0,106.77,107.26,106.77,107.23,11753.0
2021-04-26 11:30:00,107.22,107.68,107.15,107.35,30716.0,107.22,107.68,107.15,107.35,30716.0
2021-04-26 12:00:00,107.35,107.51,107.12,107.24,17497.0,107.35,107.51,107.12,107.24,17497.0
2021-04-26 12:30:00,107.31,107.53,107.2,107.49,6165.0,107.31,107.53,107.2,107.49,6165.0
2021-04-26 13:00:00,107.44,107.51,107.39,107.45,4670.0,107.44,107.51,107.39,107.45,4670.0
2021-04-26 13:30:00,107.47,107.83,107.38,107.69,13887.0,107.47,107.83,107.38,107.69,13887.0
2021-04-26 14:00:00,107.68,108.16,107.65,108.12,13280.0,107.68,108.16,107.65,108.12,13280.0
2021-04-26 14:30:00,108.16,108.65,107.98,108.54,24804.0,108.16,108.65,107.98,108.54,24804.0
2021-04-26 15:00:00,108.58,108.73,108.11,108.18,18853.0,108.58,108.73,108.11,108.18,18853.0
2021-04-26 15:30:00,108.15,108.53,108.05,108.22,105320.0,108.15,108.53,108.05,108.22,105320.0
2021-04-27 09:30:00,108.63,108.89,107.04,107.04,9584.0,108.63,108.89,107.04,107.04,9584.0
2021-04-27 10:00:00,106.83,107.09,106.61,106.91,12173.0,106.83,107.09,106.61,106.91,12173.0
2021-04-27 10:30:00,106.77,106.99,106.32,106.91,15812.0,106.77,106.99,106.32,106.91,15812.0
2021-04-27 11:00:00,106.91,107.04,106.68,107.03,5947.0,106.91,107.04,106.68,107.03,5947.0
2021-04-27 11:30:00,107.07,107.19,106.82,106.92,9802.0,107.07,107.19,106.82,106.92,9802.0
2021-04-27 12:00:00,106.99,107.09,106.53,106.53,18170.0,106.99,107.09,106.53,106.53,18170.0
2021-04-27 12:30:00,106.53,106.63,106.23,106.37,7731.0,106.53,106.63,106.23,106.37,7731.0
2021-04-27 13:00:00,106.38,106.65,106.34,106.58,14441.0,106.38,106.65,106.34,106.58,14441.0
2021-04-27 13:30:00,106.54,106.64,106.2,106.43,7093.0,106.54,106.64,106.2,106.43,7093.0
2021-04-27 14:00:00,106.34,106.42,105.92,106.35,27087.0,106.34,106.42,105.92,106.35,27087.0
2021-04-27 14:30:00,106.35,106.35,105.85,105.9,12470.0,106.35,106.35,105.85,105.9,12470.0
2021-04-27 15:00:00,105.85,106.1,105.81,106.03,11028.0,105.85,106.1,105.81,106.03,11028.0
2021-04-27 15:30:00,106.08,106.68,105.77,106.67,62787.0,106.08,106.68,105.77,106.67,62787.0
2021-04-28 09:30:00,106.49,106.86,105.87,106.86,9301.0,106.49,106.86,105.87,106.86,9301.0
2021-04-28 10:00:00,106.85,107.34,106.76,107.0,11122.0,106.85,107.34,106.76,107.0,11122.0
2021-04-28 10:30:00,107.0,107.73,106.92,107.54,10783.0,107.0,107.73,106.92,107.54,10783.0
2021-04-28 11:00:00,107.6,107.61,107.23,107.27,17593.0,107.6,107.61,107.23,107.27,17593.0
2021-04-28 11:30:00,107.27,107.36,107.15,107.24,20032.0,107.27,107.36,107.15,107.24,20032.0
2021-04-28 12:00:00,107.17,107.39,107.17,107.24,18153.0,107.17,107.39,107.17,107.24,18153.0
2021-04-28 12:30:00,107.24,107.26,106.99,107.17,7129.0,107.24,107.26,106.99,107.17,7129.0
2021-04-28 13:00:00,107.2,107.42,107.17,107.33,8399.0,107.2,107.42,107.17,107.33,8399.0
2021-04-28 13:30:00,107.33,107.4,107.2,107.26,8195.0,107.33,107.4,107.2,107.26,8195.0
2021-04-28 14:00:00,107.26,107.4,107.17,107.29,23248.0,107.26,107.4,107.17,107.29,23248.0
2021-04-28 14:30:00,107.27,107.86,107.21,107.54,22707.0,107.27,107.86,107.21,107.54,22707.0
2021-04-28 15:00:00,107.53,107.6,107.26,107.47,8244.0,107.53,107.6,107.26,107.47,8244.0
2021-04-28 15:30:00,107.42,107.5,107.22,107.27,47626.0,107.42,107.5,107.22,107.27,47626.0
2021-04-29 09:30:00,107.61,107.97,106.62,107.01,21888.0,107.61,107.97,106.62,107.01,21888.0
2021-04-29 10:00:00,106.89,107.53,106.89,107.42,26537.0,106.89,107.53,106.89,107.42,26537.0
2021-04-29 10:30:00,107.3,107.41,106.97,107.24,24445.0,107.3,107.41,106.97,107.24,24445.0
2021-04-29 11:00:00,107.27,107.54,107.16,107.16,11964.0,107.27,107.54,107.16,107.16,11964.0
2021-04-29 11:30:00,107.16,107.27,106.26,106.27,43407.0,107.16,107.27,106.26,106.27,43407.0
2021-04-29 12:00:00,106.28,106.28,105.8,106.25,17014.0,106.28,106.28,105.8,106.25,17014.0
2021-04-29 12:30:00,106.15,106.58,106.15,106.53,4420.0,106.15,106.58,106.15,106.53,4420.0
2021-04-29 13:00:00,106.57,106.66,106.51,106.61,3494.0,106.57,106.66,106.51,106.61,3494.0
2021-04-29 13:30:00,106.59,107.0,106.51,106.95,33327.0,106.59,107.0,106.51,106.95,33327.0
2021-04-29 14:00:00,107.04,107.3,107.0,107.04,6889.0,107.04,107.3,107.0,107.04,6889.0
2021-04-29 14:30:00,107.03,107.4,106.99,107.4,6789.0,107.03,107.4,106.99,107.4,6789.0
2021-04-29 15:00:00,107.39,107.51,106.85,106.98,9676.0,107.39,107.51,106.85,106.98,9676.0
2021-04-29 15:30:00,106.89,107.13,106.8,106.96,29626.0,106.89,107.13,106.8,106.96,29626.0
2021-04-30 09:30:00,106.12,106.88,105.86,105.86,14238.0,106.12,106.88,105.86,105.86,14238.0
2021-04-30 10:00:00,105.98,106.86,105.86,106.76,10310.0,105.98,106.86,105.86,106.76,10310.0
2021-04-30 10:30:00,106.82,106.82,106.05,106.12,14823.0,106.82,106.82,106.05,106.12,14823.0
2021-04-30 11:00:00,106.09,106.18,105.81,106.05,22587.0,106.09,106.18,105.81,106.05,22587.0
2021-04-30 11:30:00,106.03,106.54,105.99,106.4,5466.0,106.03,106.54,105.99,106.4,5466.0
2021-04-30 12:00:00,106.45,106.52,106.17,106.21,5879.0,106.45,106.52,106.17,106.21,5879.0
2021-04-30 12:30:00,106.22,106.31,106.1,106.19,14207.0,106.22,106.31,106.1,106.19,14207.0
2021-04-30 13:00:00,106.17,106.27,106.04,106.04,16507.0,106.17,106.27,106.04,106.04,16507.0
2021-04-30 13:30:00,106.0,106.11,105.46,105.54,29958.0,106.0,106.11,105.46,105.54,29958.0
2021-04-30 14:00:00,105.49,105.58,105.22,105.4,21647.0,105.49,105.58,105.22,105.4,21647.0
2021-04-30 14:30:00,105.4,105.64,105.4,105.64,20900.0,105.4,105.64,105.4,105.64,20900.0
2021-04-30 15:00:00,105.62,105.84,105.59,105.81,14765.0,105.62,105.84,105.59,105.81,14765.0
2021-04-30 15:30:00,105.79,105.81,105.38,105.5,172195.0,105.79,105.81,105.38,105.5,172195.0
2021-05-03 09:30:00,105.78,106.14,104.93,105.08,33349.0,105.78,106.14,104.93,105.08,33349.0
2021-05-03 10:00:00,105.07,105.48,104.94,105.22,17697.0,105.07,105.48,104.94,105.22,17697.0
2021-05-03 10:30:00,105.24,105.42,104.76,104.81,14031.0,105.24,105.42,104.76,104.81,14031.0
2021-05-03 11:00:00,104.79,104.97,104.43,104.49,21286.0,104.79,104.97,104.43,104.49,21286.0
2021-05-03 11:30:00,104.54,104.75,104.46,104.57,13614.0,104.54,104.75,104.46,104.57,13614.0
2021-05-03 12:00:00,104.57,104.59,104.23,104.25,27048.0,104.57,104.59,104.23,104.25,27048.0
2021-05-03 12:30:00,104.15,104.16,103.44,103.55,12588.0,104.15,104.16,103.44,103.55,12588.0
2021-05-03 13:00:00,103.45,103.76,103.13,103.14,10361.0,103.45,103.76,103.13,103.14,10361.0
2021-05-03 13:30:00,103.1,103.38,103.06,103.17,9783.0,103.1,103.38,103.06,103.17,9783.0
2021-05-03 14:00:00,103.21,103.26,103.02,103.1,9494.0,103.21,103.26,103.02,103.1,9494.0
2021-05-03 14:30:00,103.11,103.12,102.52,102.61,22677.0,103.11,103.12,102.52,102.61,22677.0
2021-05-03 15:00:00,102.64,103.4,102.55,103.37,41536.0,102.64,103.4,102.55,103.37,41536.0
2021-05-03 15:30:00,103.38,103.62,103.11,103.39,77046.0,103.38,103.62,103.11,103.39,77046.0
2021-05-04 09:30:00,102.76,103.08,102.4,102.67,27259.0,102.76,103.08,102.4,102.67,27259.0
2021-05-04 10:00:00,102.71,102.73,101.66,101.79,12746.0,102.71,102.73,101.66,101.79,12746.0
2021-05-04 10:30:00,101.7,101.91,100.54,100.54,13322.0,101.7,101.91,100.54,100.54,13322.0
2021-05-04 11:00:00,100.63,100.97,100.44,100.74,15862.0,100.63,100.97,100.44,100.74,15862.0
2021-05-04 11:30:00,100.81,100.81,100.47,100.65,21951.0,100.81,100.81,100.47,100.65,21951.0
2021-05-04 12:00:00,100.65,101.15,100.65,101.02,14705.0,100.65,101.15,100.65,101.02,14705.0
2021-05-04 12:30:00,101.06,101.19,100.66,101.15,10280.0,101.06,101.19,100.66,101.15,10280.0
2021-05-04 13:00:00,101.2,101.5,101.2,101.38,3900.0,101.2,101.5,101.2,101.38,3900.0
2021-05-04 13:30:00,101.36,101.37,100.7,100.73,18133.0,101.36,101.37,100.7,100.73,18133.0
2021-05-04 14:00:00,100.73,100.76,100.04,100.05,31562.0,100.73,100.76,100.04,100.05,31562.0
2021-05-04 14:30:00,100.05,100.51,99.91,99.91,22251.0,100.05,100.51,99.91,99.91,22251.0
2021-05-04 15:00:00,99.98,99.98,99.65,99.91,33399.0,99.98,99.98,99.65,99.91,33399.0
2021-05-04 15:30:00,99.91,100.61,99.89,100.58,68781.0,99.91,100.61,99.89,100.58,68781.0
2021-05-05 09:30:00,101.37,101.48,99.23,99.31,31465.0,101.37,101.48,99.23,99.31,31465.0
2021-05-05 10:00:00,99.22,99.9,98.85,99.8,32299.0,99.22,99.9,98.85,99.8,32299.0
2021-05-05 10:30:00,99.85,100.05,99.61,99.88,17486.0,99.85,100.05,99.61,99.88,17486.0
2021-05-05 11:00:00,99.91,100.81,99.83,100.58,15770.0,99.91,100.81,99.83,100.58,15770.0
2021-05-05 11:30:00,100.5,100.57,100.06,100.12,17525.0,100.5,100.57,100.06,100.12,17525.0
2021-05-05 12:00:00,100.11,100.18,99.69,99.75,7061.0,100.11,100.18,99.69,99.75,7061.0
2021-05-05 12:30:00,99.75,100.01,99.67,99.68,17340.0,99.75,100.01,99.67,99.68,17340.0
2021-05-05 13:00:00,99.65,99.82,99.5,99.82,8561.0,99.65,99.82,99.5,99.82,8561.0
2021-05-05 13:30:00,99.81,100.0,99.49,99.82,14430.0,99.81,100.0,99.49,99.82,14430.0
2021-05-05 14:00:00,99.82,99.99,99.79,99.83,11703.0,99.82,99.99,99.79,99.83,11703.0
2021-05-05 14:30:00,99.88,99.88,99.08,99.08,7283.0,99.88,99.88,99.08,99.08,7283.0
2021-05-05 15:00:00,99.07,99.09,98.02,98.37,44901.0,99.07,99.09,98.02,98.37,44901.0
2021-05-05 15:30:00,98.36,98.89,98.34,98.64,65574.0,98.36,98.89,98.34,98.64,65574.0
2021-05-06 09:30:00,98.31,100.08,97.73,97.73,44627.0,98.31,100.08,97.73,97.73,44627.0
2021-05-06 10:00:00,97.69,97.8,96.73,97.02,41198.0,97.69,97.8,96.73,97.02,41198.0
2021-05-06 10:30:00,97.09,98.05,96.99,97.57,13174.0,97.09,98.05,96.99,97.57,13174.0
2021-05-06 11:00:00,97.62,97.69,97.14,97.36,11925.0,97.62,97.69,97.14,97.36,11925.0
2021-05-06 11:30:00,97.36,98.45,97.35,98.34,5725.0,97.36,98.45,97.35,98.34,5725.0
2021-05-06 12:00:00,98.26,98.38,97.99,98.37,13571.0,98.26,98.38,97.99,98.37,13571.0
2021-05-06 12:30:00,98.38,98.53,98.23,98.28,10431.0,98.38,98.53,98.23,98.28,10431.0
2021-05-06 13:00:00,98.33,98.39,97.71,97.77,6417.0,98.33,98.39,97.71,97.77,6417.0
2021-05-06 13:30:00,97.71,97.8,97.41,97.69,16405.0,97.71,97.8,97.41,97.69,16405.0
2021-05-06 14:00:00,97.69,97.96,97.2,97.2,22456.0,97.69,97.96,97.2,97.2,22456.0
2021-05-06 14:30:00,97.2,97.46,97.02,97.15,29069.0,97.2,97.46,97.02,97.15,29069.0
2021-05-06 15:00:00,97.2,97.85,97.09,97.76,22975.0,97.2,97.85,97.09,97.76,22975.0
2021-05-06 15:30:00,97.79,98.43,97.65,98.12,94719.0,97.79,98.43,97.65,98.12,94719.0
2021-05-07 09:30:00,99.11,99.48,97.58,98.32,44598.0,99.11,99.48,97.58,98.32,44598.0
2021-05-07 10:00:00,98.41,100.2,98.4,100.17,39499.0,98.41,100.2,98.4,100.17,39499.0
2021-05-07 10:30:00,100.09,100.35,99.65,99.83,29735.0,100.09,100.35,99.65,99.83,29735.0
2021-05-07 11:00:00,99.86,100.3,99.66,100.25,26460.0,99.86,100.3,99.66,100.25,26460.0
2021-05-07 11:30:00,100.18,100.3,99.92,99.92,16128.0,100.18,100.3,99.92,99.92,16128.0
2021-05-07 12:00:00,99.88,99.88,99.15,99.29,16300.0,99.88,99.88,99.15,99.29,16300.0
2021-05-07 12:30:00,99.27,99.28,98.71,98.93,17191.0,99.27,99.28,98.71,98.93,17191.0
2021-05-07 13:00:00,98.98,98.98,98.56,98.61,20303.0,98.98,98.98,98.56,98.61,20303.0
2021-05-07 13:30:00,98.62,98.73,98.42,98.42,31283.0,98.62,98.73,98.42,98.42,31283.0
2021-05-07 14:00:00,98.42,98.42,97.98,98.03,8385.0,98.42,98.42,97.98,98.03,8385.0
2021-05-07 14:30:00,98.0,98.71,97.99,98.53,48205.0,98.0,98.71,97.99,98.53,48205.0
2021-05-07 15:00:00,98.55,98.89,98.48,98.89,86831.0,98.55,98.89,98.48,98.89,86831.0
2021-05-07 15:30:00,98.93,98.98,98.48,98.71,86598.0,98.93,98.98,98.48,98.71,86598.0
2021-05-10 09:30:00,98.04,98.13,96.74,97.01,36691.0,98.04,98.13,96.74,97.01,36691.0
2021-05-10 10:00:00,96.95,97.86,96.85,97.6,8260.0,96.95,97.86,96.85,97.6,8260.0
2021-05-10 10:30:00,97.5,97.75,97.48,97.75,18300.0,97.5,97.75,97.48,97.75,18300.0
2021-05-10 11:00:00,97.72,97.77,97.33,97.61,19878.0,97.72,97.77,97.33,97.61,19878.0
2021-05-10 11:30:00,97.62,98.15,97.55,98.11,9890.0,97.62,98.15,97.55,98.11,9890.0
2021-05-10 12:00:00,98.17,98.49,98.16,98.2,4960.0,98.17,98.49,98.16,98.2,4960.0
2021-05-10 12:30:00,98.15,98.15,97.71,97.72,14140.0,98.15,98.15,97.71,97.72,14140.0
2021-05-10 13:00:00,97.65,98.08,97.6,97.94,3681.0,97.65,98.08,97.6,97.94,3681.0
2021-05-10 13:30:00,97.95,98.14,97.78,97.9,20883.0,97.95,98.14,97.78,97.9,20883.0
2021-05-10 14:00:00,97.6,97.6,97.28,97.29,31569.0,97.6,97.6,97.28,97.29,31569.0
2021-05-10 14:30:00,97.27,97.54,97.25,97.52,10023.0,97.27,97.54,97.25,97.52,10023.0
2021-05-10 15:00:00,97.56,97.84,97.56,97.74,6973.0,97.56,97.84,97.56,97.74,6973.0
2021-05-10 15:30:00,97.72,98.05,97.4,97.66,83901.0,97.72,98.05,97.4,97.66,83901.0
2021-05-11 09:30:00,95.0,97.33,94.77,96.91,68428.0,95.0,97.33,94.77,96.91,68428.0
2021-05-11 10:00:00,97.04,97.24,96.01,96.21,33945.0,97.04,97.24,96.01,96.21,33945.0
2021-05-11 10:30:00,96.08,97.14,95.91,97.01,37876.0,96.08,97.14,95.91,97.01,37876.0
2021-05-11 11:00:00,96.78,97.63,96.52,97.57,67541.0,96.78,97.63,96.52,97.57,67541.0
2021-05-11 11:30:00,97.53,97.57,97.07,97.47,28121.0,97.53,97.57,97.07,97.47,28121.0
2021-05-11 12:00:00,97.38,97.69,97.25,97.43,23926.0,97.38,97.69,97.25,97.43,23926.0
2021-05-11 12:30:00,97.46,97.54,96.82,97.15,15962.0,97.46,97.54,96.82,97.15,15962.0
2021-05-11 13:00:00,97.15,98.24,97.15,98.15,23484.0,97.15,98.24,97.15,98.15,23484.0
2021-05-11 13:30:00,98.15,98.21,96.84,97.21,49174.0,98.15,98.21,96.84,97.21,49174.0
2021-05-11 14:00:00,97.22,97.37,96.74,97.18,18216.0,97.22,97.37,96.74,97.18,18216.0
2021-05-11 14:30:00,97.18,97.27,96.67,96.92,24279.0,97.18,97.27,96.67,96.92,24279.0
2021-05-11 15:00:00,96.96,97.47,96.88,97.18,57736.0,96.96,97.47,96.88,97.18,57736.0
2021-05-11 15:30:00,97.18,97.2,96.28,96.48,186620.0,97.18,97.2,96.28,96.48,186620.0
2021-05-12 09:30:00,95.62,96.24,95.0,95.21,68527.0,95.62,96.24,95.0,95.21,68527.0
2021-05-12 10:00:00,95.01,95.39,94.24,94.41,55239.0,95.01,95.39,94.24,94.41,55239.0
2021-05-12 10:30:00,94.44,94.54,93.98,94.38,29859.0,94.44,94.54,93.98,94.38,29859.0
2021-05-12 11:00:00,94.38,94.96,94.38,94.55,67661.0,94.38,94.96,94.38,94.55,67661.0
2021-05-12 11:30:00,94.49,94.6,94.21,94.28,28489.0,94.49,94.6,94.21,94.28,28489.0
2021-05-12 12:00:00,94.29,94.36,93.66,94.15,39630.0,94.29,94.36,93.66,94.15,39630.0
2021-05-12 12:30:00,94.07,94.45,94.07,94.45,16320.0,94.07,94.45,94.07,94.45,16320.0
2021-05-12 13:00:00,94.31,94.7,94.04,94.05,31309.0,94.31,94.7,94.04,94.05,31309.0
2021-05-12 13:30:00,94.01,94.16,93.58,93.59,36431.0,94.01,94.16,93.58,93.59,36431.0
2021-05-12 14:00:00,93.59,94.01,93.58,93.66,38712.0,93.59,94.01,93.58,93.66,38712.0
2021-05-12 14:30:00,93.66,94.32,93.59,94.05,113332.0,93.66,94.32,93.59,94.05,113332.0
2021-05-12 15:00:00,94.05,94.2,93.69,94.19,40421.0,94.05,94.2,93.69,94.19,40421.0
2021-05-12 15:30:00,94.19,94.7,93.93,94.01,152239.0,94.19,94.7,93.93,94.01,152239.0
2021-05-13 09:30:00,94.7,96.57,94.66,95.43,53408.0,94.7,96.57,94.66,95.43,53408.0
2021-05-13 10:00:00,95.56,95.76,95.04,95.61,25306.0,95.56,95.76,95.04,95.61,25306.0
2021-05-13 10:30:00,95.59,95.71,94.71,94.85,35861.0,95.59,95.71,94.71,94.85,35861.0
2021-05-13 11:00:00,94.85,94.9,94.16,94.16,26138.0,94.85,94.9,94.16,94.16,26138.0
2021-05-13 11:30:00,94.19,94.97,93.59,93.63,29560.0,94.19,94.97,93.59,93.63,29560.0
2021-05-13 12:00:00,93.67,94.32,93.67,94.23,18680.0,93.67,94.32,93.67,94.23,18680.0
2021-05-13 12:30:00,94.35,94.44,93.89,94.0,61684.0,94.35,94.44,93.89,94.0,61684.0
2021-05-13 13:00:00,93.94,94.31,93.62,93.68,15444.0,93.94,94.31,93.62,93.68,15444.0
2021-05-13 13:30:00,93.61,93.71,93.1,93.53,10701.0,93.61,93.71,93.1,93.53,10701.0
2021-05-13 14:00:00,93.57,94.05,93.57,93.96,15810.0,93.57,94.05,93.57,93.96,15810.0
2021-05-13 14:30:00,93.94,94.14,93.49,93.5,33829.0,93.94,94.14,93.49,93.5,33829.0
2021-05-13 15:00:00,93.51,93.78,93.4,93.73,28185.0,93.51,93.78,93.4,93.73,28185.0
2021-05-13 15:30:00,93.73,93.95,93.13,93.13,102461.0,93.73,93.95,93.13,93.13,102461.0
2021-05-14 09:30:00,93.88,94.61,92.62,93.81,45055.0,93.88,94.61,92.62,93.81,45055.0
2021-05-14 10:00:00,93.95,94.99,93.95,94.8,23987.0,93.95,94.99,93.95,94.8,23987.0
2021-05-14 10:30:00,94.88,95.23,94.84,94.96,14193.0,94.88,95.23,94.84,94.96,14193.0
2021-05-14 11:00:00,95.01,95.18,94.87,95.02,17295.0,95.01,95.18,94.87,95.02,17295.0
2021-05-14 11:30:00,94.99,95.15,94.74,95.02,17093.0,94.99,95.15,94.74,95.02,17093.0
2021-05-14 12:00:00,95.03,95.32,94.9,94.97,33555.0,95.03,95.32,94.9,94.97,33555.0
2021-05-14 12:30:00,94.98,95.08,94.71,94.75,18797.0,94.98,95.08,94.71,94.75,18797.0
2021-05-14 13:00:00,94.68,94.76,94.55,94.64,14074.0,94.68,94.76,94.55,94.64,14074.0
2021-05-14 13:30:00,94.63,94.72,94.55,94.69,18836.0,94.63,94.72,94.55,94.69,18836.0
2021-05-14 14:00:00,94.73,94.77,94.65,94.66,15976.0,94.73,94.77,94.65,94.66,15976.0
2021-05-14 14:30:00,94.66,95.13,94.66,94.9,35704.0,94.66,95.13,94.66,94.9,35704.0
2021-05-14 15:00:00,94.93,94.97,94.7,94.83,18489.0,94.93,94.97,94.7,94.83,18489.0
2021-05-14 15:30:00,94.82,95.0,94.68,94.68,76290.0,94.82,95.0,94.68,94.68,76290.0
2021-05-17 09:30:00,94.09,94.62,93.57,93.9,34852.0,94.09,94.62,93.57,93.9,34852.0
2021-05-17 10:00:00,94.07,94.63,93.59,94.12,22617.0,94.07,94.63,93.59,94.12,22617.0
2021-05-17 10:30:00,93.99,94.89,93.94,94.63,24407.0,93.99,94.89,93.94,94.63,24407.0
2021-05-17 11:00:00,94.65,94.71,93.86,93.89,20963.0,94.65,94.71,93.86,93.89,20963.0
2021-05-17 11:30:00,93.93,94.21,93.67,93.78,41880.0,93.93,94.21,93.67,93.78,41880.0
2021-05-17 12:00:00,93.7,93.84,93.41,93.41,21465.0,93.7,93.84,93.41,93.41,21465.0
2021-05-17 12:30:00,93.31,93.75,93.02,93.06,70411.0,93.31,93.75,93.02,93.06,70411.0
2021-05-17 13:00:00,93.07,93.16,92.53,92.61,85576.0,93.07,93.16,92.53,92.61,85576.0
2021-05-17 13:30:00,92.59,92.59,92.07,92.52,25525.0,92.59,92.59,92.07,92.52,25525.0
2021-05-17 14:00:00,92.51,92.68,92.44,92.45,13417.0,92.51,92.68,92.44,92.45,13417.0
2021-05-17 14:30:00,92.45,92.61,92.18,92.52,23453.0,92.45,92.61,92.18,92.52,23453.0
2021-05-17 15:00:00,92.47,92.58,91.76,91.88,40874.0,92.47,92.58,91.76,91.88,40874.0
2021-05-17 15:30:00,91.88,92.42,91.87,92.03,254515.0,91.88,92.42,91.87,92.03,254515.0
2021-05-18 09:30:00,92.38,94.51,92.13,94.35,214437.0,92.38,94.51,92.13,94.35,214437.0
2021-05-18 10:00:00,94.33,95.12,94.3,94.93,32464.0,94.33,95.12,94.3,94.93,32464.0
2021-05-18 10:30:00,94.93,95.09,94.8,94.94,145793.0,94.93,95.09,94.8,94.94,145793.0
2021-05-18 11:00:00,94.94,95.0,94.82,94.91,67635.0,94.94,95.0,94.82,94.91,67635.0
2021-05-18 11:30:00,94.88,94.88,94.12,94.12,23155.0,94.88,94.88,94.12,94.12,23155.0
2021-05-18 12:00:00,94.12,94.93,94.12,94.92,30584.0,94.12,94.93,94.12,94.92,30584.0
2021-05-18 12:30:00,94.93,95.06,94.59,94.86,61657.0,94.93,95.06,94.59,94.86,61657.0
2021-05-18 13:00:00,94.85,94.99,94.67,94.81,64251.0,94.85,94.99,94.67,94.81,64251.0
2021-05-18 13:30:00,94.85,94.95,94.63,94.7,85147.0,94.85,94.95,94.63,94.7,85147.0
2021-05-18 14:00:00,94.68,95.12,94.52,94.73,59769.0,94.68,95.12,94.52,94.73,59769.0
2021-05-18 14:30:00,94.74,94.79,94.19,94.57,118640.0,94.74,94.79,94.19,94.57,118640.0
2021-05-18 15:00:00,94.58,95.15,94.52,95.03,42090.0,94.58,95.15,94.52,95.03,42090.0
2021-05-18 15:30:00,95.04,95.25,94.15,94.18,173018.0,95.04,95.25,94.15,94.18,173018.0
2021-05-19 09:30:00,92.73,94.13,92.33,93.72,142108.0,92.73,94.13,92.33,93.72,142108.0
2021-05-19 10:00:00,93.77,94.63,93.45,94.45,95940.0,93.77,94.63,93.45,94.45,95940.0
2021-05-19 10:30:00,94.33,94.92,93.68,94.91,125648.0,94.33,94.92,93.68,94.91,125648.0
2021-05-19 11:00:00,94.82,95.21,94.5,94.95,86343.0,94.82,95.21,94.5,94.95,86343.0
2021-05-19 11:30:00,94.9,95.25,94.55,95.03,208192.0,94.9,95.25,94.55,95.03,208192.0
2021-05-19 12:00:00,95.0,95.42,94.81,95.12,32259.0,95.0,95.42,94.81,95.12,32259.0
2021-05-19 12:30:00,95.12,95.19,94.7,94.9,24135.0,95.12,95.19,94.7,94.9,24135.0
2021-05-19 13:00:00,94.89,95.01,94.66,94.83,42796.0,94.89,95.01,94.66,94.83,42796.0
2021-05-19 13:30:00,94.77,94.98,94.62,94.83,110944.0,94.77,94.98,94.62,94.83,110944.0
2021-05-19 14:00:00,94.86,95.73,94.51,95.45,63460.0,94.86,95.73,94.51,95.45,63460.0
2021-05-19 14:30:00,95.45,95.49,94.87,95.01,39147.0,95.45,95.49,94.87,95.01,39147.0
2021-05-19 15:00:00,94.82,95.07,94.71,94.95,53458.0,94.82,95.07,94.71,94.95,53458.0
2021-05-19 15:30:00,95.03,95.37,94.74,95.35,178867.0,95.03,95.37,94.74,95.35,178867.0
2021-05-20 09:30:00,96.19,97.86,95.79,97.63,21130.0,96.19,97.86,95.79,97.63,21130.0
2021-05-20 10:00:00,97.78,98.09,97.23,97.9,16044.0,97.78,98.09,97.23,97.9,16044.0
2021-05-20 10:30:00,97.94,98.03,97.5,97.81,14346.0,97.94,98.03,97.5,97.81,14346.0
2021-05-20 11:00:00,97.82,97.85,97.12,97.36,13971.0,97.82,97.85,97.12,97.36,13971.0
2021-05-20 11:30:00,97.29,97.29,96.79,96.87,14372.0,97.29,97.29,96.79,96.87,14372.0
2021-05-20 12:00:00,96.87,96.94,96.6,96.87,14693.0,96.87,96.94,96.6,96.87,14693.0
2021-05-20 12:30:00,96.89,97.1,96.75,97.07,10408.0,96.89,97.1,96.75,97.07,10408.0
2021-05-20 13:00:00,97.09,97.17,96.97,97.07,4650.0,97.09,97.17,96.97,97.07,4650.0
2021-05-20 13:30:00,97.14,97.21,96.77,96.93,10246.0,97.14,97.21,96.77,96.93,10246.0
2021-05-20 14:00:00,96.91,97.04,96.79,96.93,12144.0,96.91,97.04,96.79,96.93,12144.0
2021-05-20 14:30:00,97.03,97.08,96.87,97.08,12315.0,97.03,97.08,96.87,97.08,12315.0
2021-05-20 15:00:00,97.02,97.14,96.89,97.05,19981.0,97.02,97.14,96.89,97.05,19981.0
2021-05-20 15:30:00,97.07,97.31,96.86,97.09,89934.0,97.07,97.31,96.86,97.09,89934.0
2021-05-21 09:30:00,97.85,98.25,96.47,97.15,30031.0,97.85,98.25,96.47,97.15,30031.0
2021-05-21 10:00:00,97.17,97.48,96.5,96.55,14899.0,97.17,97.48,96.5,96.55,14899.0
2021-05-21 10:30:00,96.54,96.63,95.71,96.0,26807.0,96.54,96.63,95.71,96.0,26807.0
2021-05-21 11:00:00,96.06,96.85,95.99,96.09,30525.0,96.06,96.85,95.99,96.09,30525.0
2021-05-21 11:30:00,96.16,96.41,95.92,96.01,8276.0,96.16,96.41,95.92,96.01,8276.0
2021-05-21 12:00:00,96.05,96.39,95.99,96.31,13701.0,96.05,96.39,95.99,96.31,13701.0
2021-05-21 12:30:00,96.33,96.42,96.09,96.42,14430.0,96.33,96.42,96.09,96.42,14430.0
2021-05-21 13:00:00,96.37,96.43,96.06,96.29,13867.0,96.37,96.43,96.06,96.29,13867.0
2021-05-21 13:30:00,96.29,96.48,96.09,96.09,13831.0,96.29,96.48,96.09,96.09,13831.0
2021-05-21 14:00:00,96.16,96.24,96.0,96.01,8491.0,96.16,96.24,96.0,96.01,8491.0
2021-05-21 14:30:00,96.04,96.16,95.85,96.08,14446.0,96.04,96.16,95.85,96.08,14446.0
2021-05-21 15:00:00,96.06,96.12,95.96,96.01,12909.0,96.06,96.12,95.96,96.01,12909.0
2021-05-21 15:30:00,95.98,96.08,95.72,95.9,56891.0,95.98,96.08,95.72,95.9,56891.0
2021-05-24 09:30:00,96.6,97.28,96.27,96.81,12534.0,96.6,97.28,96.27,96.81,12534.0
2021-05-24 10:00:00,96.8,96.9,96.53,96.54,9134.0,96.8,96.9,96.53,96.54,9134.0
2021-05-24 10:30:00,96.69,97.12,96.62,96.83,10369.0,96.69,97.12,96.62,96.83,10369.0
2021-05-24 11:00:00,96.88,97.23,96.84,97.05,7973.0,96.88,97.23,96.84,97.05,7973.0
2021-05-24 11:30:00,97.07,97.15,96.99,97.07,7439.0,97.07,97.15,96.99,97.07,7439.0
2021-05-24 12:00:00,97.1,97.23,96.66,96.85,15876.0,97.1,97.23,96.66,96.85,15876.0
2021-05-24 12:30:00,96.85,96.96,96.51,96.51,6984.0,96.85,96.96,96.51,96.51,6984.0
2021-05-24 13:00:00,96.62,96.85,96.62,96.71,5094.0,96.62,96.85,96.62,96.71,5094.0
2021-05-24 13:30:00,96.7,96.86,96.62,96.84,5376.0,96.7,96.86,96.62,96.84,5376.0
2021-05-24 14:00:00,96.84,97.13,96.8,97.13,10545.0,96.84,97.13,96.8,97.13,10545.0
2021-05-24 14:30:00,97.1,97.41,97.1,97.35,15905.0,97.1,97.41,97.1,97.35,15905.0
2021-05-24 15:00:00,97.35,97.48,97.25,97.27,22027.0,97.35,97.48,97.25,97.27,22027.0
2021-05-24 15:30:00,97.26,97.41,97.04,97.24,51974.0,97.26,97.41,97.04,97.24,51974.0
2021-05-25 09:30:00,97.93,97.93,96.97,97.06,21816.0,97.93,97.93,96.97,97.06,21816.0
2021-05-25 10:00:00,97.06,97.47,96.84,97.15,12554.0,97.06,97.47,96.84,97.15,12554.0
2021-05-25 10:30:00,97.2,97.38,96.9,97.26,7812.0,97.2,97.38,96.9,97.26,7812.0
2021-05-25 11:00:00,97.23,97.26,96.63,96.83,11836.0,97.23,97.26,96.63,96.83,11836.0
2021-05-25 11:30:00,96.87,96.96,96.62,96.89,18175.0,96.87,96.96,96.62,96.89,18175.0
2021-05-25 12:00:00,96.83,96.88,96.64,96.64,4354.0,96.83,96.88,96.64,96.64,4354.0
2021-05-25 12:30:00,96.63,96.84,96.53,96.63,8179.0,96.63,96.84,96.53,96.63,8179.0
2021-05-25 13:00:00,96.53,96.71,96.42,96.65,6869.0,96.53,96.71,96.42,96.65,6869.0
2021-05-25 13:30:00,96.61,96.74,96.56,96.69,8038.0,96.61,96.74,96.56,96.69,8038.0
2021-05-25 14:00:00,96.69,97.02,96.59,96.85,13048.0,96.69,97.02,96.59,96.85,13048.0
2021-05-25 14:30:00,96.89,97.1,96.7,96.78,14940.0,96.89,97.1,96.7,96.78,14940.0
2021-05-25 15:00:00,96.76,96.78,96.45,96.58,12146.0,96.76,96.78,96.45,96.58,12146.0
2021-05-25 15:30:00,96.57,96.65,96.13,96.21,70616.0,96.57,96.65,96.13,96.21,70616.0
2021-05-26 09:30:00,96.85,97.35,96.23,96.98,9939.0,96.85,97.35,96.23,96.98,9939.0
2021-05-26 10:00:00,96.7,97.01,96.59,96.96,8410.0,96.7,97.01,96.59,96.96,8410.0
2021-05-26 10:30:00,96.9,97.04,96.73,96.83,7999.0,96.9,97.04,96.73,96.83,7999.0
2021-05-26 11:00:00,96.79,96.83,96.65,96.65,4090.0,96.79,96.83,96.65,96.65,4090.0
2021-05-26 11:30:00,96.7,97.47,96.65,97.25,11689.0,96.7,97.47,96.65,97.25,11689.0
2021-05-26 12:00:00,97.29,97.33,97.12,97.14,13409.0,97.29,97.33,97.12,97.14,13409.0
2021-05-26 12:30:00,97.11,97.43,97.11,97.24,12163.0,97.11,97.43,97.11,97.24,12163.0
2021-05-26 13:00:00,97.23,97.35,97.03,97.32,22613.0,97.23,97.35,97.03,97.32,22613.0
2021-05-26 13:30:00,97.36,97.62,97.35,97.46,16001.0,97.36,97.62,97.35,97.46,16001.0
2021-05-26 14:00:00,97.48,97.53,97.39,97.44,8844.0,97.48,97.53,97.39,97.44,8844.0
2021-05-26 14:30:00,97.48,97.73,97.48,97.7,10786.0,97.48,97.73,97.48,97.7,10786.0
2021-05-26 15:00:00,97.7,97.7,97.52,97.65,14517.0,97.7,97.7,97.52,97.65,14517.0
2021-05-26 15:30:00,97.6,97.69,97.09,97.25,55911.0,97.6,97.69,97.09,97.25,55911.0
2021-05-27 09:30:00,96.54,96.95,95.46,96.1,16654.0,96.54,96.95,95.46,96.1,16654.0
2021-05-27 10:00:00,95.88,96.75,95.84,96.75,12031.0,95.88,96.75,95.84,96.75,12031.0
2021-05-27 10:30:00,96.76,97.03,96.51,96.57,11277.0,96.76,97.03,96.51,96.57,11277.0
2021-05-27 11:00:00,96.62,97.06,96.62,96.96,8707.0,96.62,97.06,96.62,96.96,8707.0
2021-05-27 11:30:00,96.94,97.01,96.81,96.97,6306.0,96.94,97.01,96.81,96.97,6306.0
2021-05-27 12:00:00,96.97,97.04,96.79,96.99,5162.0,96.97,97.04,96.79,96.99,5162.0
2021-05-27 12:30:00,96.99,97.28,96.93,97.23,6779.0,96.99,97.28,96.93,97.23,6779.0
2021-05-27 13:00:00,97.25,97.46,97.06,97.36,13534.0,97.25,97.46,97.06,97.36,13534.0
2021-05-27 13:30:00,97.36,97.7,97.36,97.7,28121.0,97.36,97.7,97.36,97.7,28121.0
2021-05-27 14:00:00,97.68,97.71,97.46,97.6,30092.0,97.68,97.71,97.46,97.6,30092.0
2021-05-27 14:30:00,97.59,97.68,97.45,97.59,19750.0,97.59,97.68,97.45,97.59,19750.0
2021-05-27 15:00:00,97.6,97.62,97.33,97.51,32125.0,97.6,97.62,97.33,97.51,32125.0
2021-05-27 15:30:00,97.51,98.15,97.48,98.07,140312.0,97.51,98.15,97.48,98.07,140312.0
2021-05-28 09:30:00,99.11,100.03,98.55,99.81,33875.0,99.11,100.03,98.55,99.81,33875.0
2021-05-28 10:00:00,99.73,99.73,98.16,98.34,25733.0,99.73,99.73,98.16,98.34,25733.0
2021-05-28 10:30:00,98.3,99.19,98.3,98.79,23318.0,98.3,99.19,98.3,98.79,23318.0
2021-05-28 11:00:00,98.75,98.94,98.57,98.61,14243.0,98.75,98.94,98.57,98.61,14243.0
2021-05-28 11:30:00,98.63,98.78,98.57,98.69,14992.0,98.63,98.78,98.57,98.69,14992.0
2021-05-28 12:00:00,98.65,98.73,98.18,98.18,17979.0,98.65,98.73,98.18,98.18,17979.0
2021-05-28 12:30:00,98.16,98.54,98.12,98.47,10056.0,98.16,98.54,98.12,98.47,10056.0
2021-05-28 13:00:00,98.47,98.55,98.09,98.09,13044.0,98.47,98.55,98.09,98.09,13044.0
2021-05-28 13:30:00,98.14,98.21,97.87,98.17,12419.0,98.14,98.21,97.87,98.17,12419.0
2021-05-28 14:00:00,98.21,98.6,98.21,98.56,20796.0,98.21,98.6,98.21,98.56,20796.0
2021-05-28 14:30:00,98.56,98.65,98.45,98.56,16223.0,98.56,98.65,98.45,98.56,16223.0
2021-05-28 15:00:00,98.56,98.59,98.27,98.34,23305.0,98.56,98.59,98.27,98.34,23305.0
2021-05-28 15:30:00,98.28,98.33,97.74,97.74,77442.0,98.28,98.33,97.74,97.74,77442.0
2021-06-01 09:30:00,97.79,98.24,97.18,97.69,16287.0,97.79,98.24,97.18,97.69,16287.0
2021-06-01 10:00:00,97.77,97.77,96.99,97.17,11410.0,97.77,97.77,96.99,97.17,11410.0
2021-06-01 10:30:00,97.19,97.36,97.09,97.24,18291.0,97.19,97.36,97.09,97.24,18291.0
2021-06-01 11:00:00,97.28,97.42,97.02,97.27,12581.0,97.28,97.42,97.02,97.27,12581.0
2021-06-01 11:30:00,97.23,97.38,96.8,97.0,10032.0,97.23,97.38,96.8,97.0,10032.0
2021-06-01 12:00:00,97.07,97.48,97.0,97.47,8288.0,97.07,97.48,97.0,97.47,8288.0
2021-06-01 12:30:00,97.48,97.65,97.42,97.51,12009.0,97.48,97.65,97.42,97.51,12009.0
2021-06-01 13:00:00,97.6,97.63,97.34,97.49,8066.0,97.6,97.63,97.34,97.49,8066.0
2021-06-01 13:30:00,97.54,97.72,97.42,97.55,8503.0,97.54,97.72,97.42,97.55,8503.0
2021-06-01 14:00:00,97.57,97.79,97.52,97.69,9645.0,97.57,97.79,97.52,97.69,9645.0
2021-06-01 14:30:00,97.68,97.93,97.65,97.73,12921.0,97.68,97.93,97.65,97.73,12921.0
2021-06-01 15:00:00,97.72,97.77,97.47,97.49,15585.0,97.72,97.77,97.47,97.49,15585.0
2021-06-01 15:30:00,97.47,97.55,97.15,97.31,71013.0,97.47,97.55,97.15,97.31,71013.0
2021-06-02 09:30:00,97.1,97.8,96.7,97.35,13015.0,97.1,97.8,96.7,97.35,13015.0
2021-06-02 10:00:00,97.45,97.66,96.81,97.39,20292.0,97.45,97.66,96.81,97.39,20292.0
2021-06-02 10:30:00,97.43,97.74,97.2,97.74,18026.0,97.43,97.74,97.2,97.74,18026.0
2021-06-02 11:00:00,97.73,98.02,97.6,98.0,16186.0,97.73,98.02,97.6,98.0,16186.0
2021-06-02 11:30:00,97.98,98.06,97.76,97.96,15351.0,97.98,98.06,97.76,97.96,15351.0
2021-06-02 12:00:00,97.94,98.04,97.6,97.75,20361.0,97.94,98.04,97.6,97.75,20361.0
2021-06-02 12:30:00,97.81,98.48,97.81,98.36,21253.0,97.81,98.48,97.81,98.36,21253.0
2021-06-02 13:00:00,98.37,98.4,97.95,98.1,13985.0,98.37,98.4,97.95,98.1,13985.0
2021-06-02 13:30:00,98.09,98.28,97.89,98.02,35778.0,98.09,98.28,97.89,98.02,35778.0
2021-06-02 14:00:00,98.05,98.17,97.58,97.75,26361.0,98.05,98.17,97.58,97.75,26361.0
2021-06-02 14:30:00,97.78,97.97,97.59,97.71,23012.0,97.78,97.97,97.59,97.71,23012.0
2021-06-02 15:00:00,97.69,97.81,97.45,97.61,33199.0,97.69,97.81,97.45,97.61,33199.0
2021-06-02 15:30:00,97.64,98.05,97.39,98.04,112690.0,97.64,98.05,97.39,98.04,112690.0
2021-06-03 09:30:00,99.6,101.0,98.35,100.84,96098.0,99.6,101.0,98.35,100.84,96098.0
2021-06-03 10:00:00,100.8,102.95,100.33,101.01,138775.0,100.8,102.95,100.33,101.01,138775.0
2021-06-03 10:30:00,101.21,102.0,100.98,101.49,30961.0,101.21,102.0,100.98,101.49,30961.0
2021-06-03 11:00:00,101.62,102.0,100.75,101.13,65456.0,101.62,102.0,100.75,101.13,65456.0
2021-06-03 11:30:00,101.17,101.33,100.87,101.1,19889.0,101.17,101.33,100.87,101.1,19889.0
2021-06-03 12:00:00,101.1,101.46,101.1,101.44,11504.0,101.1,101.46,101.1,101.44,11504.0
2021-06-03 12:30:00,101.43,101.92,101.28,101.91,11605.0,101.43,101.92,101.28,101.91,11605.0
2021-06-03 13:00:00,101.85,102.08,101.59,101.78,20809.0,101.85,102.08,101.59,101.78,20809.0
2021-06-03 13:30:00,101.79,101.82,101.1,101.12,20683.0,101.79,101.82,101.1,101.12,20683.0
2021-06-03 14:00:00,101.17,101.39,101.0,101.29,19816.0,101.17,101.39,101.0,101.29,19816.0
2021-06-03 14:30:00,101.28,101.56,101.0,101.31,34943.0,101.28,101.56,101.0,101.31,34943.0
2021-06-03 15:00:00,101.37,101.6,101.18,101.53,48018.0,101.37,101.6,101.18,101.53,48018.0
2021-06-03 15:30:00,101.54,102.28,101.34,101.35,175317.0,101.54,102.28,101.34,101.35,175317.0
2021-06-04 09:30:00,101.82,104.44,101.61,104.0,55091.0,101.82,104.44,101.61,104.0,55091.0
2021-06-04 10:00:00,104.14,104.64,103.9,104.63,34223.0,104.14,104.64,103.9,104.63,34223.0
2021-06-04 10:30:00,104.67,105.47,104.48,105.47,33746.0,104.67,105.47,104.48,105.47,33746.0
2021-06-04 11:00:00,105.34,105.81,104.98,105.53,34568.0,105.34,105.81,104.98,105.53,34568.0
2021-06-04 11:30:00,105.49,105.52,104.99,105.0,31743.0,105.49,105.52,104.99,105.0,31743.0
2021-06-04 12:00:00,104.95,105.06,104.14,104.17,13819.0,104.95,105.06,104.14,104.17,13819.0
2021-06-04 12:30:00,104.19,104.35,103.87,104.03,7565.0,104.19,104.35,103.87,104.03,7565.0
2021-06-04 13:00:00,103.97,103.97,103.44,103.53,10649.0,103.97,103.97,103.44,103.53,10649.0
2021-06-04 13:30:00,103.53,104.2,103.53,104.2,14543.0,103.53,104.2,103.53,104.2,14543.0
2021-06-04 14:00:00,104.19,104.46,103.85,104.34,18595.0,104.19,104.46,103.85,104.34,18595.0
2021-06-04 14:30:00,104.38,104.68,104.32,104.55,20494.0,104.38,104.68,104.32,104.55,20494.0
2021-06-04 15:00:00,104.5,104.56,104.15,104.15,17979.0,104.5,104.56,104.15,104.15,17979.0
2021-06-04 15:30:00,104.26,104.58,103.58,104.28,134490.0,104.26,104.58,103.58,104.28,134490.0
2021-06-07 09:30:00,104.0,104.5,103.24,104.5,25130.0,104.0,104.5,103.24,104.5,25130.0
2021-06-07 10:00:00,104.41,104.48,103.51,103.63,32619.0,104.41,104.48,103.51,103.63,32619.0
2021-06-07 10:30:00,103.56,103.9,103.49,103.79,25977.0,103.56,103.9,103.49,103.79,25977.0
2021-06-07 11:00:00,103.74,103.77,103.12,103.31,20182.0,103.74,103.77,103.12,103.31,20182.0
2021-06-07 11:30:00,103.35,103.4,103.14,103.19,11940.0,103.35,103.4,103.14,103.19,11940.0
2021-06-07 12:00:00,103.14,103.16,102.44,102.56,12986.0,103.14,103.16,102.44,102.56,12986.0
2021-06-07 12:30:00,102.5,102.64,102.41,102.45,8619.0,102.5,102.64,102.41,102.45,8619.0
2021-06-07 13:00:00,102.41,102.82,102.3,102.79,26223.0,102.41,102.82,102.3,102.79,26223.0
2021-06-07 13:30:00,102.75,103.35,102.74,103.25,21352.0,102.75,103.35,102.74,103.25,21352.0
2021-06-07 14:00:00,103.23,103.42,103.13,103.34,14891.0,103.23,103.42,103.13,103.34,14891.0
2021-06-07 14:30:00,103.31,103.45,103.19,103.43,17594.0,103.31,103.45,103.19,103.43,17594.0
2021-06-07 15:00:00,103.4,103.92,103.37,103.73,28710.0,103.4,103.92,103.37,103.73,28710.0
2021-06-07 15:30:00,103.72,103.85,103.42,103.72,94135.0,103.72,103.85,103.42,103.72,94135.0
2021-06-08 09:30:00,104.28,105.76,103.9,105.76,25444.0,104.28,105.76,103.9,105.76,25444.0
2021-06-08 10:00:00,105.5,105.5,104.72,104.84,12955.0,105.5,105.5,104.72,104.84,12955.0
2021-06-08 10:30:00,104.83,104.99,104.2,104.24,49090.0,104.83,104.99,104.2,104.24,49090.0
2021-06-08 11:00:00,104.23,104.91,104.18,104.62,35207.0,104.23,104.91,104.18,104.62,35207.0
2021-06-08 11:30:00,104.69,104.91,104.61,104.87,13907.0,104.69,104.91,104.61,104.87,13907.0
2021-06-08 12:00:00,104.83,104.96,104.71,104.85,7065.0,104.83,104.96,104.71,104.85,7065.0
2021-06-08 12:30:00,104.95,105.09,104.75,105.06,4340.0,104.95,105.09,104.75,105.06,4340.0
2021-06-08 13:00:00,105.06,105.06,104.81,104.89,5543.0,105.06,105.06,104.81,104.89,5543.0
2021-06-08 13:30:00,104.91,105.13,104.91,105.1,6454.0,104.91,105.13,104.91,105.1,6454.0
2021-06-08 14:00:00,105.05,105.43,105.02,105.43,13190.0,105.05,105.43,105.02,105.43,13190.0
2021-06-08 14:30:00,105.44,105.74,105.33,105.65,13461.0,105.44,105.74,105.33,105.65,13461.0
2021-06-08 15:00:00,105.65,105.84,105.5,105.75,51898.0,105.65,105.84,105.5,105.75,51898.0
2021-06-08 15:30:00,105.75,106.06,105.7,105.86,149011.0,105.75,106.06,105.7,105.86,149011.0
2021-06-09 09:30:00,106.09,106.74,106.0,106.44,13575.0,106.09,106.74,106.0,106.44,13575.0
2021-06-09 10:00:00,106.53,106.88,106.49,106.6,34497.0,106.53,106.88,106.49,106.6,34497.0
2021-06-09 10:30:00,106.69,106.88,106.56,106.65,26636.0,106.69,106.88,106.56,106.65,26636.0
2021-06-09 11:00:00,106.61,106.94,106.59,106.94,30921.0,106.61,106.94,106.59,106.94,30921.0
2021-06-09 11:30:00,106.94,107.07,106.76,106.86,22870.0,106.94,107.07,106.76,106.86,22870.0
2021-06-09 12:00:00,106.8,107.2,106.67,107.2,9965.0,106.8,107.2,106.67,107.2,9965.0
2021-06-09 12:30:00,107.11,107.53,107.1,107.53,16544.0,107.11,107.53,107.1,107.53,16544.0
2021-06-09 13:00:00,107.52,107.54,107.12,107.39,23504.0,107.52,107.54,107.12,107.39,23504.0
2021-06-09 13:30:00,107.39,107.56,106.95,106.95,68654.0,107.39,107.56,106.95,106.95,68654.0
2021-06-09 14:00:00,107.06,107.33,106.98,107.08,20643.0,107.06,107.33,106.98,107.08,20643.0
2021-06-09 14:30:00,106.97,107.16,106.9,106.98,20906.0,106.97,107.16,106.9,106.98,20906.0
2021-06-09 15:00:00,106.98,107.2,106.81,106.91,29260.0,106.98,107.2,106.81,106.91,29260.0
2021-06-09 15:30:00,106.9,106.97,106.5,106.5,110427.0,106.9,106.97,106.5,106.5,110427.0
2021-06-10 09:30:00,106.49,107.49,106.36,107.34,30803.0,106.49,107.49,106.36,107.34,30803.0
2021-06-10 10:00:00,107.32,107.91,107.24,107.9,41989.0,107.32,107.91,107.24,107.9,41989.0
2021-06-10 10:30:00,107.99,108.01,107.3,107.57,42716.0,107.99,108.01,107.3,107.57,42716.0
2021-06-10 11:00:00,107.62,108.39,107.5,108.39,18738.0,107.62,108.39,107.5,108.39,18738.0
2021-06-10 11:30:00,108.41,108.81,108.25,108.75,10948.0,108.41,108.81,108.25,108.75,10948.0
2021-06-10 12:00:00,108.69,109.05,108.69,108.98,24088.0,108.69,109.05,108.69,108.98,24088.0
2021-06-10 12:30:00,108.93,109.28,108.93,109.03,21749.0,108.93,109.28,108.93,109.03,21749.0
2021-06-10 13:00:00,109.0,109.26,108.97,109.02,16625.0,109.0,109.26,108.97,109.02,16625.0
2021-06-10 13:30:00,108.98,109.16,108.96,109.11,9861.0,108.98,109.16,108.96,109.11,9861.0
2021-06-10 14:00:00,109.07,109.4,109.05,109.4,10755.0,109.07,109.4,109.05,109.4,10755.0
2021-06-10 14:30:00,109.38,109.56,109.2,109.56,16202.0,109.38,109.56,109.2,109.56,16202.0
2021-06-10 15:00:00,109.54,110.0,109.47,109.8,46877.0,109.54,110.0,109.47,109.8,46877.0
2021-06-10 15:30:00,109.79,109.86,109.43,109.48,103355.0,109.79,109.86,109.43,109.48,103355.0
2021-06-11 09:30:00,109.12,109.59,109.02,109.26,13418.0,109.12,109.59,109.02,109.26,13418.0
2021-06-11 10:00:00,109.34,109.7,109.18,109.4,32454.0,109.34,109.7,109.18,109.4,32454.0
2021-06-11 10:30:00,109.41,109.54,109.2,109.2,44126.0,109.41,109.54,109.2,109.2,44126.0
2021-06-11 11:00:00,109.25,109.55,109.19,109.28,29907.0,109.25,109.55,109.19,109.28,29907.0
2021-06-11 11:30:00,109.25,109.26,108.69,108.98,32001.0,109.25,109.26,108.69,108.98,32001.0
2021-06-11 12:00:00,109.01,109.05,108.92,108.94,18964.0,109.01,109.05,108.92,108.94,18964.0
2021-06-11 12:30:00,109.07,109.22,108.85,108.9,33241.0,109.07,109.22,108.85,108.9,33241.0
2021-06-11 13:00:00,108.92,109.27,108.89,109.14,13715.0,108.92,109.27,108.89,109.14,13715.0
2021-06-11 13:30:00,109.14,109.41,109.06,109.41,17756.0,109.14,109.41,109.06,109.41,17756.0
2021-06-11 14:00:00,109.41,109.8,109.41,109.75,15609.0,109.41,109.8,109.41,109.75,15609.0
2021-06-11 14:30:00,109.73,110.1,109.68,110.04,16708.0,109.73,110.1,109.68,110.04,16708.0
2021-06-11 15:00:00,110.03,110.22,109.87,110.08,18016.0,110.03,110.22,109.87,110.08,18016.0
2021-06-11 15:30:00,110.1,110.36,110.1,110.15,66837.0,110.1,110.36,110.1,110.15,66837.0
2021-06-14 09:30:00,110.92,112.48,110.2,112.2,49676.0,110.92,112.48,110.2,112.2,49676.0
2021-06-14 10:00:00,112.17,112.74,111.67,112.74,41794.0,112.17,112.74,111.67,112.74,41794.0
2021-06-14 10:30:00,112.63,112.81,111.99,112.67,48508.0,112.63,112.81,111.99,112.67,48508.0
2021-06-14 11:00:00,112.66,113.17,112.61,112.85,29291.0,112.66,113.17,112.61,112.85,29291.0
2021-06-14 11:30:00,112.94,113.18,112.83,113.16,20917.0,112.94,113.18,112.83,113.16,20917.0
2021-06-14 12:00:00,113.13,113.62,113.02,113.53,25717.0,113.13,113.62,113.02,113.53,25717.0
2021-06-14 12:30:00,113.49,113.95,113.47,113.92,25567.0,113.49,113.95,113.47,113.92,25567.0
2021-06-14 13:00:00,113.87,114.12,113.07,113.34,56350.0,113.87,114.12,113.07,113.34,56350.0
2021-06-14 13:30:00,113.35,113.76,113.26,113.46,52181.0,113.35,113.76,113.26,113.46,52181.0
2021-06-14 14:00:00,113.44,113.47,113.06,113.17,62013.0,113.44,113.47,113.06,113.17,62013.0
2021-06-14 14:30:00,113.14,113.66,113.11,113.5,37345.0,113.14,113.66,113.11,113.5,37345.0
2021-06-14 15:00:00,113.51,113.51,113.02,113.31,74165.0,113.51,113.51,113.02,113.31,74165.0
2021-06-14 15:30:00,113.35,113.57,113.25,113.25,133151.0,113.35,113.57,113.25,113.25,133151.0
2021-06-15 09:30:00,112.94,112.97,112.41,112.7,30578.0,112.94,112.97,112.41,112.7,30578.0
2021-06-15 10:00:00,112.73,112.87,112.02,112.02,37879.0,112.73,112.87,112.02,112.02,37879.0
2021-06-15 10:30:00,111.99,112.7,111.98,112.43,28273.0,111.99,112.7,111.98,112.43,28273.0
2021-06-15 11:00:00,112.45,112.52,112.06,112.06,22186.0,112.45,112.52,112.06,112.06,22186.0
2021-06-15 11:30:00,112.11,112.41,111.84,112.24,62731.0,112.11,112.41,111.84,112.24,62731.0
2021-06-15 12:00:00,112.25,112.27,112.05,112.16,9562.0,112.25,112.27,112.05,112.16,9562.0
2021-06-15 12:30:00,112.17,112.39,112.05,112.05,14087.0,112.17,112.39,112.05,112.05,14087.0
2021-06-15 13:00:00,112.05,112.28,111.97,111.98,26370.0,112.05,112.28,111.97,111.98,26370.0
2021-06-15 13:30:00,112.01,112.18,111.95,112.09,26315.0,112.01,112.18,111.95,112.09,26315.0
2021-06-15 14:00:00,112.07,112.14,111.91,112.13,87762.0,112.07,112.14,111.91,112.13,87762.0
2021-06-15 14:30:00,112.15,112.3,112.13,112.23,25385.0,112.15,112.3,112.13,112.23,25385.0
2021-06-15 15:00:00,112.18,112.32,112.12,112.21,27493.0,112.18,112.32,112.12,112.21,27493.0
2021-06-15 15:30:00,112.21,112.57,112.1,112.13,122287.0,112.21,112.57,112.1,112.13,122287.0
2021-06-16 09:30:00,111.0,112.03,109.08,111.95,64989.0,111.0,112.03,109.08,111.95,64989.0
2021-06-16 10:00:00,111.9,112.17,111.68,111.96,33769.0,111.9,112.17,111.68,111.96,33769.0
2021-06-16 10:30:00,112.01,112.27,111.93,112.12,41450.0,112.01,112.27,111.93,112.12,41450.0
2021-06-16 11:00:00,112.16,112.18,111.64,112.06,35156.0,112.16,112.18,111.64,112.06,35156.0
2021-06-16 11:30:00,112.05,112.28,111.91,112.03,25716.0,112.05,112.28,111.91,112.03,25716.0
2021-06-16 12:00:00,112.13,112.13,111.77,111.98,58049.0,112.13,112.13,111.77,111.98,58049.0
2021-06-16 12:30:00,112.01,112.12,111.93,112.03,26717.0,112.01,112.12,111.93,112.03,26717.0
2021-06-16 13:00:00,112.03,112.19,111.92,112.05,21837.0,112.03,112.19,111.92,112.05,21837.0
2021-06-16 13:30:00,112.04,112.26,111.96,112.05,29266.0,112.04,112.26,111.96,112.05,29266.0
2021-06-16 14:00:00,112.05,112.05,110.93,111.73,165060.0,112.05,112.05,110.93,111.73,165060.0
2021-06-16 14:30:00,111.73,112.15,110.99,112.12,68220.0,111.73,112.15,110.99,112.12,68220.0
2021-06-16 15:00:00,112.09,113.19,112.03,112.91,37428.0,112.09,113.19,112.03,112.91,37428.0
2021-06-16 15:30:00,112.91,113.22,112.64,112.77,99814.0,112.91,113.22,112.64,112.77,99814.0
2021-06-17 09:30:00,112.06,112.46,110.78,112.08,47917.0,112.06,112.46,110.78,112.08,47917.0
2021-06-17 10:00:00,112.23,112.31,111.68,111.93,48693.0,112.23,112.31,111.68,111.93,48693.0
2021-06-17 10:30:00,111.93,112.22,111.67,112.13,56818.0,111.93,112.22,111.67,112.13,56818.0
2021-06-17 11:00:00,112.22,112.62,111.93,112.62,36413.0,112.22,112.62,111.93,112.62,36413.0
2021-06-17 11:30:00,112.67,113.06,112.28,112.33,20640.0,112.67,113.06,112.28,112.33,20640.0
2021-06-17 12:00:00,112.26,112.36,112.05,112.13,48886.0,112.26,112.36,112.05,112.13,48886.0
2021-06-17 12:30:00,112.02,112.56,112.0,112.47,26225.0,112.02,112.56,112.0,112.47,26225.0
2021-06-17 13:00:00,112.5,112.69,112.41,112.62,22529.0,112.5,112.69,112.41,112.62,22529.0
2021-06-17 13:30:00,112.63,112.8,112.45,112.54,15467.0,112.63,112.8,112.45,112.54,15467.0
2021-06-17 14:00:00,112.57,112.8,112.41,112.54,24979.0,112.57,112.8,112.41,112.54,24979.0
2021-06-17 14:30:00,112.69,112.99,112.57,112.84,20811.0,112.69,112.99,112.57,112.84,20811.0
2021-06-17 15:00:00,112.86,113.22,112.79,113.03,13410.0,112.86,113.22,112.79,113.03,13410.0
2021-06-17 15:30:00,113.02,113.32,112.96,113.25,105876.0,113.02,113.32,112.96,113.25,105876.0
2021-06-18 09:30:00,112.24,113.46,111.86,113.28,56725.0,112.24,113.46,111.86,113.28,56725.0
2021-06-18 10:00:00,113.38,113.64,112.95,113.2,20597.0,113.38,113.64,112.95,113.2,20597.0
2021-06-18 10:30:00,113.14,113.68,112.79,113.07,47915.0,113.14,113.68,112.79,113.07,47915.0
2021-06-18 11:00:00,113.07,113.22,112.65,112.75,30247.0,113.07,113.22,112.65,112.75,30247.0
2021-06-18 11:30:00,112.67,113.19,112.67,113.1,17570.0,112.67,113.19,112.67,113.1,17570.0
2021-06-18 12:00:00,113.15,113.59,113.13,113.59,14512.0,113.15,113.59,113.13,113.59,14512.0
2021-06-18 12:30:00,113.6,113.72,113.28,113.66,17295.0,113.6,113.72,113.28,113.66,17295.0
2021-06-18 13:00:00,113.68,113.68,112.87,113.24,15261.0,113.68,113.68,112.87,113.24,15261.0
2021-06-18 13:30:00,113.23,113.57,113.2,113.5,28115.0,113.23,113.57,113.2,113.5,28115.0
2021-06-18 14:00:00,113.53,113.64,113.43,113.47,18374.0,113.53,113.64,113.43,113.47,18374.0
2021-06-18 14:30:00,113.42,113.43,112.76,112.83,29239.0,113.42,113.43,112.76,112.83,29239.0
2021-06-18 15:00:00,112.82,113.11,112.59,113.06,31160.0,112.82,113.11,112.59,113.06,31160.0
2021-06-18 15:30:00,113.01,113.07,112.01,112.84,418171.0,113.01,113.07,112.01,112.84,418171.0
2021-06-21 09:30:00,111.95,112.36,110.31,112.36,22380.0,111.95,112.36,110.31,112.36,22380.0
2021-06-21 10:00:00,112.33,112.33,110.45,111.02,19500.0,112.33,112.33,110.45,111.02,19500.0
2021-06-21 10:30:00,111.03,111.51,110.92,111.23,20611.0,111.03,111.51,110.92,111.23,20611.0
2021-06-21 11:00:00,111.26,111.6,111.11,111.18,24176.0,111.26,111.6,111.11,111.18,24176.0
2021-06-21 11:30:00,111.17,111.64,111.14,111.51,19297.0,111.17,111.64,111.14,111.51,19297.0
2021-06-21 12:00:00,111.52,111.7,111.45,111.62,9099.0,111.52,111.7,111.45,111.62,9099.0
2021-06-21 12:30:00,111.6,111.93,111.5,111.71,15150.0,111.6,111.93,111.5,111.71,15150.0
2021-06-21 13:00:00,111.56,111.82,111.56,111.64,6460.0,111.56,111.82,111.56,111.64,6460.0
2021-06-21 13:30:00,111.74,111.79,111.46,111.57,17741.0,111.74,111.79,111.46,111.57,17741.0
2021-06-21 14:00:00,111.62,111.63,111.4,111.61,13881.0,111.62,111.63,111.4,111.61,13881.0
2021-06-21 14:30:00,111.53,111.78,111.45,111.66,9894.0,111.53,111.78,111.45,111.66,9894.0
2021-06-21 15:00:00,111.7,111.78,111.4,111.57,17015.0,111.7,111.78,111.4,111.57,17015.0
2021-06-21 15:30:00,111.57,111.85,111.45,111.81,47625.0,111.57,111.85,111.45,111.81,47625.0
2021-06-22 09:30:00,111.75,112.01,111.11,111.74,15242.0,111.75,112.01,111.11,111.74,15242.0
2021-06-22 10:00:00,111.53,111.9,111.34,111.9,7780.0,111.53,111.9,111.34,111.9,7780.0
2021-06-22 10:30:00,111.9,111.95,111.6,111.71,7162.0,111.9,111.95,111.6,111.71,7162.0
2021-06-22 11:00:00,111.76,111.96,111.63,111.91,6799.0,111.76,111.96,111.63,111.91,6799.0
2021-06-22 11:30:00,111.91,111.97,111.68,111.87,8612.0,111.91,111.97,111.68,111.87,8612.0
2021-06-22 12:00:00,111.9,112.14,111.85,112.09,9776.0,111.9,112.14,111.85,112.09,9776.0
2021-06-22 12:30:00,112.01,112.07,111.75,111.76,12718.0,112.01,112.07,111.75,111.76,12718.0
2021-06-22 13:00:00,111.83,111.91,111.66,111.84,14200.0,111.83,111.91,111.66,111.84,14200.0
2021-06-22 13:30:00,111.8,111.85,111.65,111.77,12057.0,111.8,111.85,111.65,111.77,12057.0
2021-06-22 14:00:00,111.8,111.89,111.71,111.78,9420.0,111.8,111.89,111.71,111.78,9420.0
2021-06-22 14:30:00,111.72,111.92,111.63,111.9,12035.0,111.72,111.92,111.63,111.9,12035.0
2021-06-22 15:00:00,112.0,112.18,111.86,112.08,16163.0,112.0,112.18,111.86,112.08,16163.0
2021-06-22 15:30:00,112.08,112.28,111.91,112.18,45080.0,112.08,112.28,111.91,112.18,45080.0
2021-06-23 09:30:00,111.86,112.69,111.86,112.48,22107.0,111.86,112.69,111.86,112.48,22107.0
2021-06-23 10:00:00,112.53,112.72,112.39,112.62,8816.0,112.53,112.72,112.39,112.62,8816.0
2021-06-23 10:30:00,112.54,112.69,111.93,112.0,11790.0,112.54,112.69,111.93,112.0,11790.0
2021-06-23 11:00:00,112.01,112.49,111.72,112.44,24694.0,112.01,112.49,111.72,112.44,24694.0
2021-06-23 11:30:00,112.38,112.49,112.09,112.2,10731.0,112.38,112.49,112.09,112.2,10731.0
2021-06-23 12:00:00,112.17,112.24,112.03,112.1,5811.0,112.17,112.24,112.03,112.1,5811.0
2021-06-23 12:30:00,112.09,112.09,111.78,111.93,12313.0,112.09,112.09,111.78,111.93,12313.0
2021-06-23 13:00:00,111.83,112.07,111.81,111.96,11093.0,111.83,112.07,111.81,111.96,11093.0
2021-06-23 13:30:00,112.05,112.15,111.99,112.14,7576.0,112.05,112.15,111.99,112.14,7576.0
2021-06-23 14:00:00,112.09,112.18,111.97,112.18,15348.0,112.09,112.18,111.97,112.18,15348.0
2021-06-23 14:30:00,112.15,112.23,112.02,112.1,8682.0,112.15,112.23,112.02,112.1,8682.0
2021-06-23 15:00:00,112.14,112.37,112.09,112.37,13618.0,112.14,112.37,112.09,112.37,13618.0
2021-06-23 15:30:00,112.38,112.62,112.03,112.03,96605.0,112.38,112.62,112.03,112.03,96605.0
2021-06-24 09:30:00,112.9,113.26,112.1,112.6,37669.0,112.9,113.26,112.1,112.6,37669.0
2021-06-24 10:00:00,112.59,112.9,112.56,112.67,9530.0,112.59,112.9,112.56,112.67,9530.0
2021-06-24 10:30:00,112.75,112.9,112.6,112.63,15975.0,112.75,112.9,112.6,112.63,15975.0
2021-06-24 11:00:00,112.62,112.78,112.55,112.71,14832.0,112.62,112.78,112.55,112.71,14832.0
2021-06-24 11:30:00,112.67,112.86,112.56,112.82,18829.0,112.67,112.86,112.56,112.82,18829.0
2021-06-24 12:00:00,112.85,113.18,112.81,113.14,11633.0,112.85,113.18,112.81,113.14,11633.0
2021-06-24 12:30:00,113.14,113.38,113.14,113.3,37746.0,113.14,113.38,113.14,113.3,37746.0
2021-06-24 13:00:00,113.33,113.62,113.24,113.6,20973.0,113.33,113.62,113.24,113.6,20973.0
2021-06-24 13:30:00,113.57,113.57,113.26,113.49,28670.0,113.57,113.57,113.26,113.49,28670.0
2021-06-24 14:00:00,113.46,113.81,113.46,113.63,21097.0,113.46,113.81,113.46,113.63,21097.0
2021-06-24 14:30:00,113.6,113.86,113.55,113.8,22972.0,113.6,113.86,113.55,113.8,22972.0
2021-06-24 15:00:00,113.81,114.01,113.77,113.85,23216.0,113.81,114.01,113.77,113.85,23216.0
2021-06-24 15:30:00,113.87,114.2,113.78,113.91,68356.0,113.87,114.2,113.78,113.91,68356.0
2021-06-25 09:30:00,114.21,114.46,113.81,113.98,24973.0,114.21,114.46,113.81,113.98,24973.0
2021-06-25 10:00:00,113.95,114.43,113.76,114.03,21378.0,113.95,114.43,113.76,114.03,21378.0
2021-06-25 10:30:00,114.16,114.52,114.0,114.08,11499.0,114.16,114.52,114.0,114.08,11499.0
2021-06-25 11:00:00,114.0,114.27,113.87,113.93,41471.0,114.0,114.27,113.87,113.93,41471.0
2021-06-25 11:30:00,113.94,114.26,113.84,114.17,20349.0,113.94,114.26,113.84,114.17,20349.0
2021-06-25 12:00:00,114.15,114.32,114.02,114.12,18990.0,114.15,114.32,114.02,114.12,18990.0
2021-06-25 12:30:00,114.13,114.37,114.12,114.35,12648.0,114.13,114.37,114.12,114.35,12648.0
2021-06-25 13:00:00,114.33,114.52,114.27,114.27,7722.0,114.33,114.52,114.27,114.27,7722.0
2021-06-25 13:30:00,114.27,114.41,114.17,114.33,10684.0,114.27,114.41,114.17,114.33,10684.0
2021-06-25 14:00:00,114.24,114.44,114.16,114.19,9338.0,114.24,114.44,114.16,114.19,9338.0
2021-06-25 14:30:00,114.23,114.82,114.18,114.82,17996.0,114.23,114.82,114.18,114.82,17996.0
2021-06-25 15:00:00,114.84,114.84,114.45,114.57,16804.0,114.84,114.84,114.45,114.57,16804.0
2021-06-25 15:30:00,114.55,115.16,114.55,115.15,112096.0,114.55,115.16,114.55,115.15,112096.0
2021-06-28 09:30:00,115.7,116.13,114.91,114.91,9180.0,115.7,116.13,114.91,114.91,9180.0
2021-06-28 10:00:00,115.06,115.7,115.06,115.4,8372.0,115.06,115.7,115.06,115.4,8372.0
2021-06-28 10:30:00,115.4,115.45,115.11,115.21,10062.0,115.4,115.45,115.11,115.21,10062.0
2021-06-28 11:00:00,115.26,115.43,115.14,115.35,8691.0,115.26,115.43,115.14,115.35,8691.0
2021-06-28 11:30:00,115.34,115.71,115.29,115.54,10256.0,115.34,115.71,115.29,115.54,10256.0
2021-06-28 12:00:00,115.57,115.6,115.2,115.5,19683.0,115.57,115.6,115.2,115.5,19683.0
2021-06-28 12:30:00,115.44,115.56,115.32,115.46,10174.0,115.44,115.56,115.32,115.46,10174.0
2021-06-28 13:00:00,115.48,115.61,115.08,115.11,10452.0,115.48,115.61,115.08,115.11,10452.0
2021-06-28 13:30:00,115.09,115.41,115.09,115.41,9627.0,115.09,115.41,115.09,115.41,9627.0
2021-06-28 14:00:00,115.33,115.56,115.28,115.39,8017.0,115.33,115.56,115.28,115.39,8017.0
2021-06-28 14:30:00,115.37,115.49,115.3,115.46,12659.0,115.37,115.49,115.3,115.46,12659.0
2021-06-28 15:00:00,115.45,115.48,115.07,115.22,13108.0,115.45,115.48,115.07,115.22,13108.0
2021-06-28 15:30:00,115.26,115.73,115.18,115.68,69131.0,115.26,115.73,115.18,115.68,69131.0
2021-06-29 09:30:00,115.67,116.41,115.17,115.98,11559.0,115.67,116.41,115.17,115.98,11559.0
2021-06-29 10:00:00,116.02,116.24,115.47,115.97,14017.0,116.02,116.24,115.47,115.97,14017.0
2021-06-29 10:30:00,116.0,116.36,115.9,115.98,12697.0,116.0,116.36,115.9,115.98,12697.0
2021-06-29 11:00:00,115.93,116.09,115.78,115.98,16153.0,115.93,116.09,115.78,115.98,16153.0
2021-06-29 11:30:00,116.0,116.22,115.91,116.02,10476.0,116.0,116.22,115.91,116.02,10476.0
2021-06-29 12:00:00,115.99,116.15,115.93,116.14,12989.0,115.99,116.15,115.93,116.14,12989.0
2021-06-29 12:30:00,116.13,116.2,115.95,116.05,7344.0,116.13,116.2,115.95,116.05,7344.0
2021-06-29 13:00:00,116.08,116.19,116.04,116.06,7537.0,116.08,116.19,116.04,116.06,7537.0
2021-06-29 13:30:00,116.13,116.14,115.96,116.07,9376.0,116.13,116.14,115.96,116.07,9376.0
2021-06-29 14:00:00,116.07,116.16,115.97,116.06,8463.0,116.07,116.16,115.97,116.06,8463.0
2021-06-29 14:30:00,116.08,116.09,115.87,115.94,7286.0,116.08,116.09,115.87,115.94,7286.0
2021-06-29 15:00:00,116.04,116.15,115.95,116.08,11716.0,116.04,116.15,115.95,116.08,11716.0
2021-06-29 15:30:00,116.08,116.15,115.93,116.01,37714.0,116.08,116.15,115.93,116.01,37714.0
2021-06-30 09:30:00,115.95,115.95,115.14,115.45,22999.0,115.95,115.95,115.14,115.45,22999.0
2021-06-30 10:00:00,115.31,115.83,114.95,115.14,76075.0,115.31,115.83,114.95,115.14,76075.0
2021-06-30 10:30:00,115.13,115.33,114.92,115.32,35504.0,115.13,115.33,114.92,115.32,35504.0
2021-06-30 11:00:00,115.29,115.37,114.96,115.23,14274.0,115.29,115.37,114.96,115.23,14274.0
2021-06-30 11:30:00,115.24,115.29,114.95,114.98,80465.0,115.24,115.29,114.95,114.98,80465.0
2021-06-30 12:00:00,114.98,114.98,114.35,114.41,70596.0,114.98,114.98,114.35,114.41,70596.0
2021-06-30 12:30:00,114.45,114.71,114.42,114.67,47096.0,114.45,114.71,114.42,114.67,47096.0
2021-06-30 13:00:00,114.59,115.21,114.59,115.0,17528.0,114.59,115.21,114.59,115.0,17528.0
2021-06-30 13:30:00,115.0,115.02,114.88,115.01,20491.0,115.0,115.02,114.88,115.01,20491.0
2021-06-30 14:00:00,114.97,114.99,114.3,114.33,54336.0,114.97,114.99,114.3,114.33,54336.0
2021-06-30 14:30:00,114.29,114.31,113.1,113.27,38637.0,114.29,114.31,113.1,113.27,38637.0
2021-06-30 15:00:00,113.31,113.33,112.61,112.61,37502.0,113.31,113.33,112.61,112.61,37502.0
2021-06-30 15:30:00,112.62,112.95,112.32,112.64,132170.0,112.62,112.95,112.32,112.64,132170.0
2021-07-01 09:30:00,112.21,113.36,111.95,113.02,13157.0,112.21,113.36,111.95,113.02,13157.0
2021-07-01 10:00:00,112.97,113.38,112.93,113.22,10592.0,112.97,113.38,112.93,113.22,10592.0
2021-07-01 10:30:00,113.21,113.3,112.4,112.4,10329.0,113.21,113.3,112.4,112.4,10329.0
2021-07-01 11:00:00,112.43,112.68,112.06,112.16,12142.0,112.43,112.68,112.06,112.16,12142.0
2021-07-01 11:30:00,112.24,112.93,112.24,112.81,11853.0,112.24,112.93,112.24,112.81,11853.0
2021-07-01 12:00:00,112.81,113.04,112.66,112.67,20253.0,112.81,113.04,112.66,112.67,20253.0
2021-07-01 12:30:00,112.64,112.64,112.09,112.11,15504.0,112.64,112.64,112.09,112.11,15504.0
2021-07-01 13:00:00,112.12,112.19,111.84,111.93,13604.0,112.12,112.19,111.84,111.93,13604.0
2021-07-01 13:30:00,111.9,112.47,111.84,112.25,16730.0,111.9,112.47,111.84,112.25,16730.0
2021-07-01 14:00:00,112.24,112.38,112.17,112.34,14503.0,112.24,112.38,112.17,112.34,14503.0
2021-07-01 14:30:00,112.37,112.63,112.35,112.42,11997.0,112.37,112.63,112.35,112.42,11997.0
2021-07-01 15:00:00,112.47,112.49,112.04,112.28,29527.0,112.47,112.49,112.04,112.28,29527.0
2021-07-01 15:30:00,112.32,112.81,112.32,112.62,61214.0,112.32,112.81,112.32,112.62,61214.0
2021-07-02 09:30:00,113.53,114.1,113.0,113.02,8562.0,113.53,114.1,113.0,113.02,8562.0
2021-07-02 10:00:00,112.98,113.64,112.98,113.27,11258.0,112.98,113.64,112.98,113.27,11258.0
2021-07-02 10:30:00,113.18,113.28,112.84,112.87,7023.0,113.18,113.28,112.84,112.87,7023.0
2021-07-02 11:00:00,112.9,113.72,112.89,113.58,7620.0,112.9,113.72,112.89,113.58,7620.0
2021-07-02 11:30:00,113.68,113.91,113.58,113.71,6587.0,113.68,113.91,113.58,113.71,6587.0
2021-07-02 12:00:00,113.65,113.65,113.32,113.32,5226.0,113.65,113.65,113.32,113.32,5226.0
2021-07-02 12:30:00,113.34,113.41,112.98,112.98,6393.0,113.34,113.41,112.98,112.98,6393.0
2021-07-02 13:00:00,113.02,113.08,112.92,112.98,8262.0,113.02,113.08,112.92,112.98,8262.0
2021-07-02 13:30:00,112.99,113.22,112.99,113.12,6095.0,112.99,113.22,112.99,113.12,6095.0
2021-07-02 14:00:00,113.16,113.29,113.13,113.28,6605.0,113.16,113.29,113.13,113.28,6605.0
2021-07-02 14:30:00,113.26,113.26,113.05,113.14,7509.0,113.26,113.26,113.05,113.14,7509.0
2021-07-02 15:00:00,113.13,113.16,112.98,113.1,10081.0,113.13,113.16,112.98,113.1,10081.0
2021-07-02 15:30:00,113.13,113.13,112.91,113.1,36022.0,113.13,113.13,112.91,113.1,36022.0
2021-07-06 09:30:00,113.03,113.3,112.43,113.17,8377.0,113.03,113.3,112.43,113.17,8377.0
2021-07-06 10:00:00,113.4,114.0,113.32,113.46,23988.0,113.4,114.0,113.32,113.46,23988.0
2021-07-06 10:30:00,113.52,113.82,113.19,113.69,16688.0,113.52,113.82,113.19,113.69,16688.0
2021-07-06 11:00:00,113.71,113.78,113.2,113.36,10876.0,113.71,113.78,113.2,113.36,10876.0
2021-07-06 11:30:00,113.4,113.41,113.04,113.1,3910.0,113.4,113.41,113.04,113.1,3910.0
2021-07-06 12:00:00,113.09,113.1,112.47,112.67,12638.0,113.09,113.1,112.47,112.67,12638.0
2021-07-06 12:30:00,112.6,113.05,112.51,112.99,6162.0,112.6,113.05,112.51,112.99,6162.0
2021-07-06 13:00:00,113.02,113.16,112.93,113.12,3351.0,113.02,113.16,112.93,113.12,3351.0
2021-07-06 13:30:00,113.16,113.19,112.96,113.03,4567.0,113.16,113.19,112.96,113.03,4567.0
2021-07-06 14:00:00,113.03,113.28,113.03,113.25,6499.0,113.03,113.28,113.03,113.25,6499.0
2021-07-06 14:30:00,113.25,113.4,113.0,113.15,27949.0,113.25,113.4,113.0,113.15,27949.0
2021-07-06 15:00:00,113.19,113.4,112.99,113.4,10224.0,113.19,113.4,112.99,113.4,10224.0
2021-07-06 15:30:00,113.44,113.57,113.24,113.36,53065.0,113.44,113.57,113.24,113.36,53065.0
2021-07-07 09:30:00,114.1,114.1,113.09,113.55,7248.0,114.1,114.1,113.09,113.55,7248.0
2021-07-07 10:00:00,113.76,113.89,112.91,112.92,32750.0,113.76,113.89,112.91,112.92,32750.0
2021-07-07 10:30:00,112.83,112.98,111.78,112.45,15257.0,112.83,112.98,111.78,112.45,15257.0
2021-07-07 11:00:00,112.68,112.7,112.27,112.41,9916.0,112.68,112.7,112.27,112.41,9916.0
2021-07-07 11:30:00,112.48,112.86,112.17,112.67,12745.0,112.48,112.86,112.17,112.67,12745.0
2021-07-07 12:00:00,112.69,112.74,112.38,112.54,6191.0,112.69,112.74,112.38,112.54,6191.0
2021-07-07 12:30:00,112.42,112.59,112.28,112.33,11670.0,112.42,112.59,112.28,112.33,11670.0
2021-07-07 13:00:00,112.28,112.31,112.06,112.24,8539.0,112.28,112.31,112.06,112.24,8539.0
2021-07-07 13:30:00,112.26,112.26,112.02,112.05,9082.0,112.26,112.26,112.02,112.05,9082.0
2021-07-07 14:00:00,112.07,112.22,111.7,111.74,9960.0,112.07,112.22,111.7,111.74,9960.0
2021-07-07 14:30:00,111.7,111.87,111.54,111.87,10347.0,111.7,111.87,111.54,111.87,10347.0
2021-07-07 15:00:00,111.87,111.93,111.82,111.91,9109.0,111.87,111.93,111.82,111.91,9109.0
2021-07-07 15:30:00,111.91,112.15,111.76,111.87,69665.0,111.91,112.15,111.76,111.87,69665.0
2021-07-08 09:30:00,110.24,111.47,109.94,110.97,22987.0,110.24,111.47,109.94,110.97,22987.0
2021-07-08 10:00:00,110.98,111.65,110.75,111.62,17689.0,110.98,111.65,110.75,111.62,17689.0
2021-07-08 10:30:00,111.65,111.65,110.33,110.36,11317.0,111.65,111.65,110.33,110.36,11317.0
2021-07-08 11:00:00,110.35,110.81,110.12,110.73,9658.0,110.35,110.81,110.12,110.73,9658.0
2021-07-08 11:30:00,110.74,111.3,110.55,111.04,8364.0,110.74,111.3,110.55,111.04,8364.0
2021-07-08 12:00:00,111.1,111.17,110.74,111.14,6003.0,111.1,111.17,110.74,111.14,6003.0
2021-07-08 12:30:00,111.14,111.28,110.9,110.91,6120.0,111.14,111.28,110.9,110.91,6120.0
2021-07-08 13:00:00,110.95,111.52,110.95,111.5,10558.0,110.95,111.52,110.95,111.5,10558.0
2021-07-08 13:30:00,111.54,111.74,111.34,111.49,10747.0,111.54,111.74,111.34,111.49,10747.0
2021-07-08 14:00:00,111.47,111.61,111.16,111.26,15170.0,111.47,111.61,111.16,111.26,15170.0
2021-07-08 14:30:00,111.25,111.41,111.14,111.34,9616.0,111.25,111.41,111.14,111.34,9616.0
2021-07-08 15:00:00,111.35,111.42,111.05,111.12,19904.0,111.35,111.42,111.05,111.12,19904.0
2021-07-08 15:30:00,111.05,111.21,110.61,110.79,74315.0,111.05,111.21,110.61,110.79,74315.0
2021-07-09 09:30:00,110.79,110.83,109.88,110.73,10776.0,110.79,110.83,109.88,110.73,10776.0
2021-07-09 10:00:00,110.65,110.72,110.35,110.45,6111.0,110.65,110.72,110.35,110.45,6111.0
2021-07-09 10:30:00,110.41,110.65,110.2,110.62,6628.0,110.41,110.65,110.2,110.62,6628.0
2021-07-09 11:00:00,110.61,111.03,110.61,110.98,6643.0,110.61,111.03,110.61,110.98,6643.0
2021-07-09 11:30:00,110.97,111.01,110.66,110.85,7200.0,110.97,111.01,110.66,110.85,7200.0
2021-07-09 12:00:00,110.9,111.07,110.85,111.07,5759.0,110.9,111.07,110.85,111.07,5759.0
2021-07-09 12:30:00,111.07,111.28,111.06,111.28,3644.0,111.07,111.28,111.06,111.28,3644.0
2021-07-09 13:00:00,111.22,111.29,111.09,111.09,9588.0,111.22,111.29,111.09,111.09,9588.0
2021-07-09 13:30:00,111.09,111.31,111.06,111.21,6103.0,111.09,111.31,111.06,111.21,6103.0
2021-07-09 14:00:00,111.27,111.29,111.14,111.28,9034.0,111.27,111.29,111.14,111.28,9034.0
2021-07-09 14:30:00,111.32,111.47,111.32,111.47,11608.0,111.32,111.47,111.32,111.47,11608.0
2021-07-09 15:00:00,111.53,111.68,111.4,111.66,8367.0,111.53,111.68,111.4,111.66,8367.0
2021-07-09 15:30:00,111.7,111.81,111.5,111.76,24142.0,111.7,111.81,111.5,111.76,24142.0
2021-07-12 09:30:00,111.99,112.21,110.89,110.89,6700.0,111.99,112.21,110.89,110.89,6700.0
2021-07-12 10:00:00,110.84,110.93,110.16,110.34,8285.0,110.84,110.93,110.16,110.34,8285.0
2021-07-12 10:30:00,110.35,110.57,110.15,110.22,5324.0,110.35,110.57,110.15,110.22,5324.0
2021-07-12 11:00:00,110.33,110.6,110.16,110.33,5232.0,110.33,110.6,110.16,110.33,5232.0
2021-07-12 11:30:00,110.32,110.72,110.32,110.72,2903.0,110.32,110.72,110.32,110.72,2903.0
2021-07-12 12:00:00,110.73,110.96,110.61,110.92,5066.0,110.73,110.96,110.61,110.92,5066.0
2021-07-12 12:30:00,110.95,110.99,110.53,110.64,8442.0,110.95,110.99,110.53,110.64,8442.0
2021-07-12 13:00:00,110.61,110.61,110.23,110.3,7952.0,110.61,110.61,110.23,110.3,7952.0
2021-07-12 13:30:00,110.36,110.62,110.33,110.62,5039.0,110.36,110.62,110.33,110.62,5039.0
2021-07-12 14:00:00,110.64,110.9,110.64,110.89,10706.0,110.64,110.9,110.64,110.89,10706.0
2021-07-12 14:30:00,110.91,110.94,110.5,110.55,8709.0,110.91,110.94,110.5,110.55,8709.0
2021-07-12 15:00:00,110.57,111.07,110.53,111.05,16304.0,110.57,111.07,110.53,111.05,16304.0
2021-07-12 15:30:00,111.0,111.0,110.64,110.7,37793.0,111.0,111.0,110.64,110.7,37793.0
2021-07-13 09:30:00,111.41,111.41,110.3,110.64,14815.0,111.41,111.41,110.3,110.64,14815.0
2021-07-13 10:00:00,110.63,111.31,110.63,111.26,6495.0,110.63,111.31,110.63,111.26,6495.0
2021-07-13 10:30:00,111.33,111.73,111.31,111.65,7565.0,111.33,111.73,111.31,111.65,7565.0
2021-07-13 11:00:00,111.64,111.96,111.63,111.83,8144.0,111.64,111.96,111.63,111.83,8144.0
2021-07-13 11:30:00,111.85,111.85,111.39,111.54,10883.0,111.85,111.85,111.39,111.54,10883.0
2021-07-13 12:00:00,111.61,111.8,111.46,111.7,5540.0,111.61,111.8,111.46,111.7,5540.0
2021-07-13 12:30:00,111.68,111.75,111.62,111.64,7429.0,111.68,111.75,111.62,111.64,7429.0
2021-07-13 13:00:00,111.65,111.65,110.98,111.12,10504.0,111.65,111.65,110.98,111.12,10504.0
2021-07-13 13:30:00,111.13,111.13,110.76,110.94,12539.0,111.13,111.13,110.76,110.94,12539.0
2021-07-13 14:00:00,110.9,110.91,110.49,110.8,8958.0,110.9,110.91,110.49,110.8,8958.0
2021-07-13 14:30:00,110.82,111.13,110.8,110.88,11686.0,110.82,111.13,110.8,110.88,11686.0
2021-07-13 15:00:00,110.87,110.96,110.81,110.88,11537.0,110.87,110.96,110.81,110.88,11537.0
2021-07-13 15:30:00,110.81,110.97,110.3,110.43,64581.0,110.81,110.97,110.3,110.43,64581.0
2021-07-14 09:30:00,110.68,110.83,110.28,110.5,10062.0,110.68,110.83,110.28,110.5,10062.0
2021-07-14 10:00:00,110.34,110.72,109.95,109.95,10045.0,110.34,110.72,109.95,109.95,10045.0
2021-07-14 10:30:00,110.12,110.17,109.73,109.85,10373.0,110.12,110.17,109.73,109.85,10373.0
2021-07-14 11:00:00,109.9,109.97,109.1,109.12,22193.0,109.9,109.97,109.1,109.12,22193.0
2021-07-14 11:30:00,109.12,109.5,108.8,108.88,27354.0,109.12,109.5,108.8,108.88,27354.0
2021-07-14 12:00:00,108.96,109.31,108.96,109.18,9092.0,108.96,109.31,108.96,109.18,9092.0
2021-07-14 12:30:00,109.19,109.45,109.13,109.33,8988.0,109.19,109.45,109.13,109.33,8988.0
2021-07-14 13:00:00,109.37,109.37,109.09,109.09,5686.0,109.37,109.37,109.09,109.09,5686.0
2021-07-14 13:30:00,109.09,109.15,108.98,109.15,7382.0,109.09,109.15,108.98,109.15,7382.0
2021-07-14 14:00:00,109.13,109.31,109.04,109.1,36246.0,109.13,109.31,109.04,109.1,36246.0
2021-07-14 14:30:00,109.14,109.29,109.03,109.08,11534.0,109.14,109.29,109.03,109.08,11534.0
2021-07-14 15:00:00,109.11,109.23,109.01,109.04,38644.0,109.11,109.23,109.01,109.04,38644.0
2021-07-14 15:30:00,109.04,109.19,108.76,108.81,32778.0,109.04,109.19,108.76,108.81,32778.0
2021-07-15 09:30:00,108.47,108.84,107.61,108.61,20855.0,108.47,108.84,107.61,108.61,20855.0
2021-07-15 10:00:00,108.44,109.6,108.44,108.83,17022.0,108.44,109.6,108.44,108.83,17022.0
2021-07-15 10:30:00,108.9,109.19,108.4,108.68,38701.0,108.9,109.19,108.4,108.68,38701.0
2021-07-15 11:00:00,108.72,109.3,108.5,109.18,19297.0,108.72,109.3,108.5,109.18,19297.0
2021-07-15 11:30:00,109.09,109.19,108.64,108.71,12326.0,109.09,109.19,108.64,108.71,12326.0
2021-07-15 12:00:00,108.63,108.79,108.5,108.76,9672.0,108.63,108.79,108.5,108.76,9672.0
2021-07-15 12:30:00,108.76,109.03,108.65,108.9,15133.0,108.76,109.03,108.65,108.9,15133.0
2021-07-15 13:00:00,108.95,108.95,108.2,108.2,27802.0,108.95,108.95,108.2,108.2,27802.0
2021-07-15 13:30:00,108.18,108.21,107.47,107.52,10963.0,108.18,108.21,107.47,107.52,10963.0
2021-07-15 14:00:00,107.47,107.92,107.43,107.8,9501.0,107.47,107.92,107.43,107.8,9501.0
2021-07-15 14:30:00,107.74,108.38,107.7,108.38,9470.0,107.74,108.38,107.7,108.38,9470.0
2021-07-15 15:00:00,108.46,108.66,108.13,108.46,17592.0,108.46,108.66,108.13,108.46,17592.0
2021-07-15 15:30:00,108.38,108.61,108.06,108.15,54201.0,108.38,108.61,108.06,108.15,54201.0
2021-07-16 09:30:00,108.77,109.27,108.77,109.01,6258.0,108.77,109.27,108.77,109.01,6258.0
2021-07-16 10:00:00,109.13,109.54,108.71,109.33,15070.0,109.13,109.54,108.71,109.33,15070.0
2021-07-16 10:30:00,109.35,110.12,109.34,109.59,16026.0,109.35,110.12,109.34,109.59,16026.0
2021-07-16 11:00:00,109.77,109.87,109.5,109.84,4850.0,109.77,109.87,109.5,109.84,4850.0
2021-07-16 11:30:00,109.88,110.25,109.77,110.23,31842.0,109.88,110.25,109.77,110.23,31842.0
2021-07-16 12:00:00,110.17,110.29,110.09,110.09,5947.0,110.17,110.29,110.09,110.09,5947.0
2021-07-16 12:30:00,110.11,110.27,109.9,109.9,6957.0,110.11,110.27,109.9,109.9,6957.0
2021-07-16 13:00:00,109.93,110.04,109.42,109.46,12282.0,109.93,110.04,109.42,109.46,12282.0
2021-07-16 13:30:00,109.4,109.57,109.34,109.51,6796.0,109.4,109.57,109.34,109.51,6796.0
2021-07-16 14:00:00,109.48,110.06,109.31,109.93,17058.0,109.48,110.06,109.31,109.93,17058.0
2021-07-16 14:30:00,109.92,110.01,109.65,109.75,9826.0,109.92,110.01,109.65,109.75,9826.0
2021-07-16 15:00:00,109.73,109.85,109.66,109.69,15323.0,109.73,109.85,109.66,109.69,15323.0
2021-07-16 15:30:00,109.66,109.97,109.55,109.93,64097.0,109.66,109.97,109.55,109.93,64097.0
2021-07-19 09:30:00,108.79,109.74,107.94,108.51,18986.0,108.79,109.74,107.94,108.51,18986.0
2021-07-19 10:00:00,108.58,109.24,108.38,108.96,21591.0,108.58,109.24,108.38,108.96,21591.0
2021-07-19 10:30:00,109.04,109.2,108.49,109.2,20338.0,109.04,109.2,108.49,109.2,20338.0
2021-07-19 11:00:00,109.31,109.9,109.23,109.73,17161.0,109.31,109.9,109.23,109.73,17161.0
2021-07-19 11:30:00,109.76,110.65,109.76,110.36,21232.0,109.76,110.65,109.76,110.36,21232.0
2021-07-19 12:00:00,110.37,110.54,109.78,110.27,21322.0,110.37,110.54,109.78,110.27,21322.0
2021-07-19 12:30:00,110.21,110.21,109.71,109.85,20870.0,110.21,110.21,109.71,109.85,20870.0
2021-07-19 13:00:00,109.87,110.15,109.69,109.75,16838.0,109.87,110.15,109.69,109.75,16838.0
2021-07-19 13:30:00,109.74,110.54,109.73,110.4,23518.0,109.74,110.54,109.73,110.4,23518.0
2021-07-19 14:00:00,110.42,110.99,110.4,110.86,25976.0,110.42,110.99,110.4,110.86,25976.0
2021-07-19 14:30:00,110.86,110.86,110.21,110.42,37370.0,110.86,110.86,110.21,110.42,37370.0
2021-07-19 15:00:00,110.36,110.44,109.92,110.36,49226.0,110.36,110.44,109.92,110.36,49226.0
2021-07-19 15:30:00,110.31,111.01,110.2,111.01,69107.0,110.31,111.01,110.2,111.01,69107.0
2021-07-20 09:30:00,111.8,112.0,109.98,110.86,44886.0,111.8,112.0,109.98,110.86,44886.0
2021-07-20 10:00:00,110.55,111.29,110.21,110.74,18763.0,110.55,111.29,110.21,110.74,18763.0
2021-07-20 10:30:00,110.64,111.99,110.52,111.99,12035.0,110.64,111.99,110.52,111.99,12035.0
2021-07-20 11:00:00,111.98,112.23,111.68,112.17,10614.0,111.98,112.23,111.68,112.17,10614.0
2021-07-20 11:30:00,112.16,112.32,111.93,112.28,12193.0,112.16,112.32,111.93,112.28,12193.0
2021-07-20 12:00:00,112.62,112.65,112.35,112.54,11173.0,112.62,112.65,112.35,112.54,11173.0
2021-07-20 12:30:00,112.54,113.23,112.54,113.23,11156.0,112.54,113.23,112.54,113.23,11156.0
2021-07-20 13:00:00,113.19,113.46,112.86,113.44,8245.0,113.19,113.46,112.86,113.44,8245.0
2021-07-20 13:30:00,113.45,113.56,113.21,113.34,16398.0,113.45,113.56,113.21,113.34,16398.0
2021-07-20 14:00:00,113.38,114.09,113.37,114.09,15103.0,113.38,114.09,113.37,114.09,15103.0
2021-07-20 14:30:00,114.05,114.19,113.81,114.16,13936.0,114.05,114.19,113.81,114.16,13936.0
2021-07-20 15:00:00,114.16,114.24,113.92,114.16,21427.0,114.16,114.24,113.92,114.16,21427.0
2021-07-20 15:30:00,114.16,114.31,113.1,113.12,86890.0,114.16,114.31,113.1,113.12,86890.0
2021-07-21 09:30:00,113.19,113.75,112.75,113.43,12551.0,113.19,113.75,112.75,113.43,12551.0
2021-07-21 10:00:00,113.53,114.16,113.32,113.93,14474.0,113.53,114.16,113.32,113.93,14474.0
2021-07-21 10:30:00,113.83,114.02,113.55,113.67,12229.0,113.83,114.02,113.55,113.67,12229.0
2021-07-21 11:00:00,113.72,114.02,113.72,113.95,5154.0,113.72,114.02,113.72,113.95,5154.0
2021-07-21 11:30:00,113.91,114.1,113.8,113.94,7320.0,113.91,114.1,113.8,113.94,7320.0
2021-07-21 12:00:00,114.0,114.44,113.92,114.44,3721.0,114.0,114.44,113.92,114.44,3721.0
2021-07-21 12:30:00,114.39,114.39,114.05,114.05,4970.0,114.39,114.39,114.05,114.05,4970.0
2021-07-21 13:00:00,114.0,114.52,113.9,114.49,6127.0,114.0,114.52,113.9,114.49,6127.0
2021-07-21 13:30:00,114.45,114.51,114.23,114.4,8458.0,114.45,114.51,114.23,114.4,8458.0
2021-07-21 14:00:00,114.39,114.54,114.09,114.44,11293.0,114.39,114.54,114.09,114.44,11293.0
2021-07-21 14:30:00,114.42,114.56,114.27,114.51,18487.0,114.42,114.56,114.27,114.51,18487.0
2021-07-21 15:00:00,114.46,114.86,114.45,114.86,8440.0,114.46,114.86,114.45,114.86,8440.0
2021-07-21 15:30:00,114.67,114.89,114.6,114.87,41137.0,114.67,114.89,114.6,114.87,41137.0
2021-07-22 09:30:00,115.01,115.62,114.78,114.78,8850.0,115.01,115.62,114.78,114.78,8850.0
2021-07-22 10:00:00,115.04,115.22,114.56,114.88,7043.0,115.04,115.22,114.56,114.88,7043.0
2021-07-22 10:30:00,114.71,115.25,114.71,115.1,9346.0,114.71,115.25,114.71,115.1,9346.0
2021-07-22 11:00:00,115.13,115.25,114.43,115.0,96939.0,115.13,115.25,114.43,115.0,96939.0
2021-07-22 11:30:00,115.09,115.61,114.97,115.61,12710.0,115.09,115.61,114.97,115.61,12710.0
2021-07-22 12:00:00,115.62,115.65,114.92,115.3,9781.0,115.62,115.65,114.92,115.3,9781.0
2021-07-22 12:30:00,115.28,115.46,115.15,115.27,7017.0,115.28,115.46,115.15,115.27,7017.0
2021-07-22 13:00:00,115.34,115.43,115.01,115.34,10683.0,115.34,115.43,115.01,115.34,10683.0
2021-07-22 13:30:00,115.27,115.32,114.89,114.96,11765.0,115.27,115.32,114.89,114.96,11765.0
2021-07-22 14:00:00,115.0,115.06,114.76,114.92,12864.0,115.0,115.06,114.76,114.92,12864.0
2021-07-22 14:30:00,114.89,114.89,114.63,114.76,10725.0,114.89,114.89,114.63,114.76,10725.0
2021-07-22 15:00:00,114.79,114.83,114.27,114.51,36203.0,114.79,114.83,114.27,114.51,36203.0
2021-07-22 15:30:00,114.48,114.6,114.3,114.5,82861.0,114.48,114.6,114.3,114.5,82861.0
2021-07-23 09:30:00,114.2,115.16,113.86,115.02,11854.0,114.2,115.16,113.86,115.02,11854.0
2021-07-23 10:00:00,114.91,114.91,114.37,114.64,7646.0,114.91,114.91,114.37,114.64,7646.0
2021-07-23 10:30:00,114.55,114.7,114.06,114.41,5618.0,114.55,114.7,114.06,114.41,5618.0
2021-07-23 11:00:00,114.37,114.68,114.37,114.68,4872.0,114.37,114.68,114.37,114.68,4872.0
2021-07-23 11:30:00,114.8,115.34,114.79,115.18,5237.0,114.8,115.34,114.79,115.18,5237.0
2021-07-23 12:00:00,115.18,115.24,114.97,114.99,5235.0,115.18,115.24,114.97,114.99,5235.0
2021-07-23 12:30:00,115.01,115.16,114.97,115.04,4174.0,115.01,115.16,114.97,115.04,4174.0
2021-07-23 13:00:00,115.06,115.22,114.91,115.11,9346.0,115.06,115.22,114.91,115.11,9346.0
2021-07-23 13:30:00,115.11,115.19,114.89,114.92,6634.0,115.11,115.19,114.89,114.92,6634.0
2021-07-23 14:00:00,114.85,115.01,114.75,114.92,4553.0,114.85,115.01,114.75,114.92,4553.0
2021-07-23 14:30:00,114.87,115.03,114.79,114.88,5760.0,114.87,115.03,114.79,114.88,5760.0
2021-07-23 15:00:00,114.85,115.01,114.66,114.98,13587.0,114.85,115.01,114.66,114.98,13587.0
2021-07-23 15:30:00,114.98,115.21,114.8,114.93,48302.0,114.98,115.21,114.8,114.93,48302.0
2021-07-26 09:30:00,114.75,114.75,113.85,114.08,8188.0,114.75,114.75,113.85,114.08,8188.0
2021-07-26 10:00:00,114.25,114.25,113.86,114.02,6770.0,114.25,114.25,113.86,114.02,6770.0
2021-07-26 10:30:00,113.82,113.97,113.45,113.45,6141.0,113.82,113.97,113.45,113.45,6141.0
2021-07-26 11:00:00,113.7,113.84,113.37,113.76,6143.0,113.7,113.84,113.37,113.76,6143.0
2021-07-26 11:30:00,113.77,113.85,113.7,113.82,4609.0,113.77,113.85,113.7,113.82,4609.0
2021-07-26 12:00:00,113.8,113.81,113.65,113.75,5823.0,113.8,113.81,113.65,113.75,5823.0
2021-07-26 12:30:00,113.72,113.72,113.29,113.39,8479.0,113.72,113.72,113.29,113.39,8479.0
2021-07-26 13:00:00,113.43,113.78,113.36,113.75,6508.0,113.43,113.78,113.36,113.75,6508.0
2021-07-26 13:30:00,113.75,113.81,113.59,113.81,9400.0,113.75,113.81,113.59,113.81,9400.0
2021-07-26 14:00:00,113.79,114.05,113.78,113.87,10536.0,113.79,114.05,113.78,113.87,10536.0
2021-07-26 14:30:00,113.86,113.91,113.75,113.75,10076.0,113.86,113.91,113.75,113.75,10076.0
2021-07-26 15:00:00,113.72,113.94,113.71,113.94,9597.0,113.72,113.94,113.71,113.94,9597.0
2021-07-26 15:30:00,113.95,113.97,113.58,113.91,36183.0,113.95,113.97,113.58,113.91,36183.0
2021-07-27 09:30:00,113.61,113.63,112.69,113.01,12150.0,113.61,113.63,112.69,113.01,12150.0
2021-07-27 10:00:00,113.05,113.17,112.45,112.68,5308.0,113.05,113.17,112.45,112.68,5308.0
2021-07-27 10:30:00,112.79,112.85,111.9,112.09,6853.0,112.79,112.85,111.9,112.09,6853.0
2021-07-27 11:00:00,112.13,112.36,111.72,111.81,5353.0,112.13,112.36,111.72,111.81,5353.0
2021-07-27 11:30:00,111.68,112.01,111.54,111.94,3506.0,111.68,112.01,111.54,111.94,3506.0
2021-07-27 12:00:00,111.85,112.01,111.63,111.87,3480.0,111.85,112.01,111.63,111.87,3480.0
2021-07-27 12:30:00,111.84,112.09,111.73,111.76,4217.0,111.84,112.09,111.73,111.76,4217.0
2021-07-27 13:00:00,111.66,111.86,111.1,111.26,6711.0,111.66,111.86,111.1,111.26,6711.0
2021-07-27 13:30:00,111.38,111.62,111.34,111.51,3267.0,111.38,111.62,111.34,111.51,3267.0
2021-07-27 14:00:00,111.49,112.06,111.49,111.98,4586.0,111.49,112.06,111.49,111.98,4586.0
2021-07-27 14:30:00,112.02,112.5,111.91,112.5,13335.0,112.02,112.5,111.91,112.5,13335.0
2021-07-27 15:00:00,112.62,112.62,112.23,112.4,4010.0,112.62,112.62,112.23,112.4,4010.0
2021-07-27 15:30:00,112.28,112.53,111.97,112.12,77652.0,112.28,112.53,111.97,112.12,77652.0
2021-07-28 09:30:00,112.63,113.19,112.31,112.97,6077.0,112.63,113.19,112.31,112.97,6077.0
2021-07-28 10:00:00,113.05,113.25,112.59,112.92,9589.0,113.05,113.25,112.59,112.92,9589.0
2021-07-28 10:30:00,112.78,113.08,112.5,113.07,32833.0,112.78,113.08,112.5,113.07,32833.0
2021-07-28 11:00:00,113.08,113.19,112.88,112.97,19086.0,113.08,113.19,112.88,112.97,19086.0
2021-07-28 11:30:00,112.83,113.14,112.83,113.13,3764.0,112.83,113.14,112.83,113.13,3764.0
2021-07-28 12:00:00,113.18,113.18,112.88,113.05,9334.0,113.18,113.18,112.88,113.05,9334.0
2021-07-28 12:30:00,113.08,113.16,112.92,113.0,3850.0,113.08,113.16,112.92,113.0,3850.0
2021-07-28 13:00:00,113.06,113.18,112.96,113.01,25046.0,113.06,113.18,112.96,113.01,25046.0
2021-07-28 13:30:00,113.02,113.07,112.82,112.82,3410.0,113.02,113.07,112.82,112.82,3410.0
2021-07-28 14:00:00,112.77,113.12,112.76,112.94,9825.0,112.77,113.12,112.76,112.94,9825.0
2021-07-28 14:30:00,112.92,113.12,112.77,112.89,17989.0,112.92,113.12,112.77,112.89,17989.0
2021-07-28 15:00:00,112.9,113.08,112.88,113.04,8475.0,112.9,113.08,112.88,113.04,8475.0
2021-07-28 15:30:00,113.05,113.11,112.47,112.89,24342.0,113.05,113.11,112.47,112.89,24342.0
2021-07-29 09:30:00,112.83,114.13,112.83,114.0,8639.0,112.83,114.13,112.83,114.0,8639.0
2021-07-29 10:00:00,114.25,114.39,113.76,114.39,4131.0,114.25,114.39,113.76,114.39,4131.0
2021-07-29 10:30:00,114.25,114.44,113.85,114.04,5818.0,114.25,114.44,113.85,114.04,5818.0
2021-07-29 11:00:00,114.31,114.31,114.09,114.18,1800.0,114.31,114.31,114.09,114.18,1800.0
2021-07-29 11:30:00,114.37,114.57,114.23,114.26,2697.0,114.37,114.57,114.23,114.26,2697.0
2021-07-29 12:00:00,114.28,114.39,114.11,114.11,3392.0,114.28,114.39,114.11,114.11,3392.0
2021-07-29 12:30:00,114.15,114.53,114.1,114.53,5769.0,114.15,114.53,114.1,114.53,5769.0
2021-07-29 13:00:00,114.53,114.88,114.47,114.76,5070.0,114.53,114.88,114.47,114.76,5070.0
2021-07-29 13:30:00,114.76,114.76,114.52,114.52,5088.0,114.76,114.76,114.52,114.52,5088.0
2021-07-29 14:00:00,114.65,114.73,114.42,114.61,13483.0,114.65,114.73,114.42,114.61,13483.0
2021-07-29 14:30:00,114.58,114.68,114.41,114.64,14070.0,114.58,114.68,114.41,114.64,14070.0
2021-07-29 15:00:00,114.62,114.63,114.17,114.17,7678.0,114.62,114.63,114.17,114.17,7678.0
2021-07-29 15:30:00,114.24,114.45,114.04,114.05,33363.0,114.24,114.45,114.04,114.05,33363.0
2021-07-30 09:30:00,113.44,114.48,113.44,114.43,4561.0,113.44,114.48,113.44,114.43,4561.0
2021-07-30 10:00:00,114.88,114.99,114.49,114.75,4746.0,114.88,114.99,114.49,114.75,4746.0
2021-07-30 10:30:00,114.79,114.82,114.5,114.61,2966.0,114.79,114.82,114.5,114.61,2966.0
2021-07-30 11:00:00,114.59,114.69,114.4,114.57,5575.0,114.59,114.69,114.4,114.57,5575.0
2021-07-30 11:30:00,114.6,114.79,114.42,114.76,6644.0,114.6,114.79,114.42,114.76,6644.0
2021-07-30 12:00:00,114.8,114.9,114.25,114.43,58884.0,114.8,114.9,114.25,114.43,58884.0
2021-07-30 12:30:00,114.66,114.84,114.46,114.84,1962.0,114.66,114.84,114.46,114.84,1962.0
2021-07-30 13:00:00,114.76,115.25,114.73,115.04,6818.0,114.76,115.25,114.73,115.04,6818.0
2021-07-30 13:30:00,115.02,115.6,115.02,115.35,17596.0,115.02,115.6,115.02,115.35,17596.0
2021-07-30 14:00:00,115.27,115.27,115.01,115.15,4801.0,115.27,115.27,115.01,115.15,4801.0
2021-07-30 14:30:00,115.24,115.31,114.99,115.03,8999.0,115.24,115.31,114.99,115.03,8999.0
2021-07-30 15:00:00,115.09,115.34,115.08,115.16,6190.0,115.09,115.34,115.08,115.16,6190.0
2021-07-30 15:30:00,115.21,115.33,114.99,115.2,31887.0,115.21,115.33,114.99,115.2,31887.0
2021-08-02 09:30:00,115.49,115.49,114.47,115.22,10727.0,115.49,115.49,114.47,115.22,10727.0
2021-08-02 10:00:00,115.37,115.37,114.66,115.37,5255.0,115.37,115.37,114.66,115.37,5255.0
2021-08-02 10:30:00,115.38,115.74,115.28,115.73,4767.0,115.38,115.74,115.28,115.73,4767.0
2021-08-02 11:00:00,115.7,115.84,115.6,115.76,5204.0,115.7,115.84,115.6,115.76,5204.0
2021-08-02 11:30:00,115.78,115.87,115.41,115.41,4448.0,115.78,115.87,115.41,115.41,4448.0
2021-08-02 12:00:00,115.24,115.37,115.15,115.18,5303.0,115.24,115.37,115.15,115.18,5303.0
2021-08-02 12:30:00,115.23,115.3,115.19,115.24,3676.0,115.23,115.3,115.19,115.24,3676.0
2021-08-02 13:00:00,115.39,115.48,115.34,115.43,2883.0,115.39,115.48,115.34,115.43,2883.0
2021-08-02 13:30:00,115.42,115.58,115.35,115.54,3445.0,115.42,115.58,115.35,115.54,3445.0
2021-08-02 14:00:00,115.5,115.54,115.29,115.37,3964.0,115.5,115.54,115.29,115.37,3964.0
2021-08-02 14:30:00,115.39,115.49,115.23,115.41,9409.0,115.39,115.49,115.23,115.41,9409.0
2021-08-02 15:00:00,115.5,115.55,115.02,115.07,9548.0,115.5,115.55,115.02,115.07,9548.0
2021-08-02 15:30:00,115.05,115.11,114.77,114.97,45352.0,115.05,115.11,114.77,114.97,45352.0
2021-08-03 09:30:00,115.0,115.1,114.64,114.7,4237.0,115.0,115.1,114.64,114.7,4237.0
2021-08-03 10:00:00,114.59,114.77,113.8,114.39,5557.0,114.59,114.77,113.8,114.39,5557.0
2021-08-03 10:30:00,114.38,114.69,114.07,114.31,7985.0,114.38,114.69,114.07,114.31,7985.0
2021-08-03 11:00:00,114.25,114.26,113.91,113.94,5970.0,114.25,114.26,113.91,113.94,5970.0
2021-08-03 11:30:00,114.12,114.61,114.12,114.61,3102.0,114.12,114.61,114.12,114.61,3102.0
2021-08-03 12:00:00,114.56,114.67,114.44,114.47,2101.0,114.56,114.67,114.44,114.47,2101.0
2021-08-03 12:30:00,114.43,114.63,114.4,114.58,3333.0,114.43,114.63,114.4,114.58,3333.0
2021-08-03 13:00:00,114.53,114.53,114.32,114.32,1251.0,114.53,114.53,114.32,114.32,1251.0
2021-08-03 13:30:00,114.37,114.4,114.29,114.3,2487.0,114.37,114.4,114.29,114.3,2487.0
2021-08-03 14:00:00,114.12,114.26,113.99,114.21,2044.0,114.12,114.26,113.99,114.21,2044.0
2021-08-03 14:30:00,114.19,114.26,114.1,114.18,4566.0,114.19,114.26,114.1,114.18,4566.0
2021-08-03 15:00:00,114.23,114.35,114.21,114.28,5674.0,114.23,114.35,114.21,114.28,5674.0
2021-08-03 15:30:00,114.31,114.6,114.31,114.49,17355.0,114.31,114.6,114.31,114.49,17355.0
2021-08-04 09:30:00,114.53,115.24,114.53,115.23,3294.0,114.53,115.24,114.53,115.23,3294.0
2021-08-04 10:00:00,115.46,115.46,115.01,115.18,4866.0,115.46,115.46,115.01,115.18,4866.0
2021-08-04 10:30:00,114.81,115.27,114.67,115.2,3771.0,114.81,115.27,114.67,115.2,3771.0
2021-08-04 11:00:00,115.13,115.37,114.87,114.87,6368.0,115.13,115.37,114.87,114.87,6368.0
2021-08-04 11:30:00,114.88,115.01,114.59,114.8,4826.0,114.88,115.01,114.59,114.8,4826.0
2021-08-04 12:00:00,114.72,115.06,114.64,115.05,4281.0,114.72,115.06,114.64,115.05,4281.0
2021-08-04 12:30:00,115.06,115.13,114.79,114.8,2062.0,115.06,115.13,114.79,114.8,2062.0
2021-08-04 13:00:00,114.84,115.04,114.83,115.01,1962.0,114.84,115.04,114.83,115.01,1962.0
2021-08-04 13:30:00,115.12,115.31,115.01,115.06,3950.0,115.12,115.31,115.01,115.06,3950.0
2021-08-04 14:00:00,115.14,115.46,115.14,115.42,2766.0,115.14,115.46,115.14,115.42,2766.0
2021-08-04 14:30:00,115.42,115.45,115.19,115.19,3565.0,115.42,115.45,115.19,115.19,3565.0
2021-08-04 15:00:00,115.25,115.28,115.14,115.21,2959.0,115.25,115.28,115.14,115.21,2959.0
2021-08-04 15:30:00,115.17,115.39,115.04,115.04,12295.0,115.17,115.39,115.04,115.04,12295.0
2021-08-05 09:30:00,115.34,116.26,114.71,116.1,7577.0,115.34,116.26,114.71,116.1,7577.0
2021-08-05 10:00:00,116.06,116.19,115.54,115.77,6999.0,116.06,116.19,115.54,115.77,6999.0
2021-08-05 10:30:00,116.0,116.75,115.92,116.54,15907.0,116.0,116.75,115.92,116.54,15907.0
2021-08-05 11:00:00,116.7,116.81,116.4,116.6,11865.0,116.7,116.81,116.4,116.6,11865.0
2021-08-05 11:30:00,116.67,116.77,116.19,116.31,4978.0,116.67,116.77,116.19,116.31,4978.0
2021-08-05 12:00:00,116.32,116.42,116.29,116.34,3299.0,116.32,116.42,116.29,116.34,3299.0
2021-08-05 12:30:00,116.33,116.39,116.28,116.39,3201.0,116.33,116.39,116.28,116.39,3201.0
2021-08-05 13:00:00,116.34,116.34,115.94,116.09,11211.0,116.34,116.34,115.94,116.09,11211.0
2021-08-05 13:30:00,116.06,116.32,116.06,116.26,6654.0,116.06,116.32,116.06,116.26,6654.0
2021-08-05 14:00:00,116.31,116.41,116.31,116.39,7208.0,116.31,116.41,116.31,116.39,7208.0
2021-08-05 14:30:00,116.43,116.52,116.13,116.15,8436.0,116.43,116.52,116.13,116.15,8436.0
2021-08-05 15:00:00,116.23,116.42,116.17,116.35,11501.0,116.23,116.42,116.17,116.35,11501.0
2021-08-05 15:30:00,116.36,116.54,115.99,116.35,34635.0,116.36,116.54,115.99,116.35,34635.0
2021-08-06 09:30:00,116.54,117.15,115.94,116.64,11871.0,116.54,117.15,115.94,116.64,11871.0
2021-08-06 10:00:00,116.6,116.61,116.07,116.3,4938.0,116.6,116.61,116.07,116.3,4938.0
2021-08-06 10:30:00,116.48,116.57,115.65,115.93,4523.0,116.48,116.57,115.65,115.93,4523.0
2021-08-06 11:00:00,116.04,116.7,115.86,116.67,6696.0,116.04,116.7,115.86,116.67,6696.0
2021-08-06 11:30:00,116.68,116.83,116.56,116.83,4185.0,116.68,116.83,116.56,116.83,4185.0
2021-08-06 12:00:00,116.9,117.2,116.83,116.97,9035.0,116.9,117.2,116.83,116.97,9035.0
2021-08-06 12:30:00,116.98,117.0,116.66,116.96,6574.0,116.98,117.0,116.66,116.96,6574.0
2021-08-06 13:00:00,116.97,117.18,116.91,116.91,6719.0,116.97,117.18,116.91,116.91,6719.0
2021-08-06 13:30:00,116.97,117.14,116.93,117.03,2820.0,116.97,117.14,116.93,117.03,2820.0
2021-08-06 14:00:00,117.02,117.12,116.93,117.11,5968.0,117.02,117.12,116.93,117.11,5968.0
2021-08-06 14:30:00,117.21,117.27,116.71,116.75,6778.0,117.21,117.27,116.71,116.75,6778.0
2021-08-06 15:00:00,116.76,116.76,116.2,116.2,10062.0,116.76,116.76,116.2,116.2,10062.0
2021-08-06 15:30:00,116.2,116.32,115.63,115.73,58121.0,116.2,116.32,115.63,115.73,58121.0
2021-08-09 09:30:00,115.79,116.16,115.0,115.45,9033.0,115.79,116.16,115.0,115.45,9033.0
2021-08-09 10:00:00,115.13,115.83,115.13,115.64,4127.0,115.13,115.83,115.13,115.64,4127.0
2021-08-09 10:30:00,115.73,115.76,115.18,115.68,6991.0,115.73,115.76,115.18,115.68,6991.0
2021-08-09 11:00:00,115.62,115.94,115.62,115.94,5517.0,115.62,115.94,115.62,115.94,5517.0
2021-08-09 11:30:00,116.0,116.0,115.82,115.88,4382.0,116.0,116.0,115.82,115.88,4382.0
2021-08-09 12:00:00,115.94,116.01,115.41,115.41,6821.0,115.94,116.01,115.41,115.41,6821.0
2021-08-09 12:30:00,115.46,115.66,115.46,115.5,5494.0,115.46,115.66,115.46,115.5,5494.0
2021-08-09 13:00:00,115.48,115.69,115.4,115.66,9853.0,115.48,115.69,115.4,115.66,9853.0
2021-08-09 13:30:00,115.62,115.73,115.23,115.28,43596.0,115.62,115.73,115.23,115.28,43596.0
2021-08-09 14:00:00,115.26,115.26,114.81,114.88,15153.0,115.26,115.26,114.81,114.88,15153.0
2021-08-09 14:30:00,114.95,114.96,114.62,114.79,16232.0,114.95,114.96,114.62,114.79,16232.0
2021-08-09 15:00:00,114.83,114.9,114.57,114.6,18883.0,114.83,114.9,114.57,114.6,18883.0
2021-08-09 15:30:00,114.57,114.79,114.41,114.79,56207.0,114.57,114.79,114.41,114.79,56207.0
2021-08-10 09:30:00,114.95,114.95,114.48,114.63,6646.0,114.95,114.95,114.48,114.63,6646.0
2021-08-10 10:00:00,114.44,114.45,113.8,113.89,3309.0,114.44,114.45,113.8,113.89,3309.0
2021-08-10 10:30:00,113.79,113.81,112.71,112.71,13537.0,113.79,113.81,112.71,112.71,13537.0
2021-08-10 11:00:00,112.74,112.74,112.14,112.69,14785.0,112.74,112.74,112.14,112.69,14785.0
2021-08-10 11:30:00,112.66,112.94,112.51,112.57,18508.0,112.66,112.94,112.51,112.57,18508.0
2021-08-10 12:00:00,112.57,112.94,112.56,112.62,12436.0,112.57,112.94,112.56,112.62,12436.0
2021-08-10 12:30:00,112.59,112.59,111.94,112.0,7181.0,112.59,112.59,111.94,112.0,7181.0
2021-08-10 13:00:00,111.93,112.06,111.66,111.89,18051.0,111.93,112.06,111.66,111.89,18051.0
2021-08-10 13:30:00,111.86,112.32,111.79,112.28,11771.0,111.86,112.32,111.79,112.28,11771.0
2021-08-10 14:00:00,112.28,112.71,111.89,112.69,36512.0,112.28,112.71,111.89,112.69,36512.0
2021-08-10 14:30:00,112.69,112.93,112.34,112.34,14558.0,112.69,112.93,112.34,112.34,14558.0
2021-08-10 15:00:00,112.39,112.51,111.98,112.16,19132.0,112.39,112.51,111.98,112.16,19132.0
2021-08-10 15:30:00,112.14,112.45,111.94,112.44,78987.0,112.14,112.45,111.94,112.44,78987.0
2021-08-11 09:30:00,112.49,113.48,112.2,113.29,6026.0,112.49,113.48,112.2,113.29,6026.0
2021-08-11 10:00:00,113.41,113.64,112.79,113.09,41662.0,113.41,113.64,112.79,113.09,41662.0
2021-08-11 10:30:00,113.12,113.45,112.8,112.8,3470.0,113.12,113.45,112.8,112.8,3470.0
2021-08-11 11:00:00,112.73,112.73,111.88,112.23,5251.0,112.73,112.73,111.88,112.23,5251.0
2021-08-11 11:30:00,112.12,112.19,111.39,111.63,4243.0,112.12,112.19,111.39,111.63,4243.0
2021-08-11 12:00:00,111.75,111.99,111.29,111.92,7536.0,111.75,111.99,111.29,111.92,7536.0
2021-08-11 12:30:00,112.18,112.18,111.94,112.0,2809.0,112.18,112.18,111.94,112.0,2809.0
2021-08-11 13:00:00,111.98,112.55,111.98,112.49,7010.0,111.98,112.55,111.98,112.49,7010.0
2021-08-11 13:30:00,112.4,112.4,111.99,112.03,4391.0,112.4,112.4,111.99,112.03,4391.0
2021-08-11 14:00:00,112.02,112.26,111.91,112.06,5138.0,112.02,112.26,111.91,112.06,5138.0
2021-08-11 14:30:00,112.11,112.15,111.91,112.03,6025.0,112.11,112.15,111.91,112.03,6025.0
2021-08-11 15:00:00,112.01,112.14,111.98,112.08,5271.0,112.01,112.14,111.98,112.08,5271.0
2021-08-11 15:30:00,112.11,112.17,111.62,111.79,26954.0,112.11,112.17,111.62,111.79,26954.0
2021-08-12 09:30:00,111.57,112.22,111.44,112.22,2431.0,111.57,112.22,111.44,112.22,2431.0
2021-08-12 10:00:00,112.26,112.76,111.71,112.73,5539.0,112.26,112.76,111.71,112.73,5539.0
2021-08-12 10:30:00,112.88,112.92,112.67,112.83,6537.0,112.88,112.92,112.67,112.83,6537.0
2021-08-12 11:00:00,112.81,113.09,112.75,112.91,5420.0,112.81,113.09,112.75,112.91,5420.0
2021-08-12 11:30:00,112.88,113.11,112.76,113.11,6811.0,112.88,113.11,112.76,113.11,6811.0
2021-08-12 12:00:00,113.04,113.05,112.82,112.82,5363.0,113.04,113.05,112.82,112.82,5363.0
2021-08-12 12:30:00,112.82,112.89,112.68,112.77,5058.0,112.82,112.89,112.68,112.77,5058.0
2021-08-12 13:00:00,112.76,112.77,112.38,112.47,7510.0,112.76,112.77,112.38,112.47,7510.0
2021-08-12 13:30:00,112.49,112.58,112.19,112.19,6395.0,112.49,112.58,112.19,112.19,6395.0
2021-08-12 14:00:00,112.11,112.17,111.83,111.87,7781.0,112.11,112.17,111.83,111.87,7781.0
2021-08-12 14:30:00,111.95,111.97,111.33,111.48,22480.0,111.95,111.97,111.33,111.48,22480.0
2021-08-12 15:00:00,111.37,111.52,111.21,111.28,12911.0,111.37,111.52,111.21,111.28,12911.0
2021-08-12 15:30:00,111.29,111.87,111.29,111.59,49498.0,111.29,111.87,111.29,111.59,49498.0
2021-08-13 09:30:00,111.53,111.77,110.97,111.55,3255.0,111.53,111.77,110.97,111.55,3255.0
2021-08-13 10:00:00,111.55,111.95,111.5,111.77,2142.0,111.55,111.95,111.5,111.77,2142.0
2021-08-13 10:30:00,111.84,111.89,111.68,111.82,3346.0,111.84,111.89,111.68,111.82,3346.0
2021-08-13 11:00:00,111.86,111.93,111.74,111.93,9321.0,111.86,111.93,111.74,111.93,9321.0
2021-08-13 11:30:00,112.03,112.11,111.75,111.9,20576.0,112.03,112.11,111.75,111.9,20576.0
2021-08-13 12:00:00,111.95,112.22,111.95,112.05,3813.0,111.95,112.22,111.95,112.05,3813.0
2021-08-13 12:30:00,112.13,112.47,112.09,112.47,2845.0,112.13,112.47,112.09,112.47,2845.0
2021-08-13 13:00:00,112.46,112.71,112.44,112.55,7624.0,112.46,112.71,112.44,112.55,7624.0
2021-08-13 13:30:00,112.53,112.71,112.48,112.7,3315.0,112.53,112.71,112.48,112.7,3315.0
2021-08-13 14:00:00,112.66,112.67,112.49,112.59,2317.0,112.66,112.67,112.49,112.59,2317.0
2021-08-13 14:30:00,112.63,112.69,112.47,112.56,4681.0,112.63,112.69,112.47,112.56,4681.0
2021-08-13 15:00:00,112.59,112.77,112.52,112.63,3599.0,112.59,112.77,112.52,112.63,3599.0
2021-08-13 15:30:00,112.62,112.72,112.48,112.48,12829.0,112.62,112.72,112.48,112.48,12829.0
2021-08-16 09:30:00,112.13,112.7,111.14,111.14,2782.0,112.13,112.7,111.14,111.14,2782.0
2021-08-16 10:00:00,111.23,111.49,110.4,111.49,9244.0,111.23,111.49,110.4,111.49,9244.0
2021-08-16 10:30:00,111.28,111.5,110.8,111.11,4235.0,111.28,111.5,110.8,111.11,4235.0
2021-08-16 11:00:00,110.95,111.62,110.94,111.47,4326.0,110.95,111.62,110.94,111.47,4326.0
2021-08-16 11:30:00,111.47,111.95,111.47,111.71,4403.0,111.47,111.95,111.47,111.71,4403.0
2021-08-16 12:00:00,111.76,111.81,111.56,111.76,3341.0,111.76,111.81,111.56,111.76,3341.0
2021-08-16 12:30:00,111.76,112.01,111.74,111.96,3445.0,111.76,112.01,111.74,111.96,3445.0
2021-08-16 13:00:00,111.96,111.98,111.41,111.72,15932.0,111.96,111.98,111.41,111.72,15932.0
2021-08-16 13:30:00,111.72,111.93,111.22,111.32,6858.0,111.72,111.93,111.22,111.32,6858.0
2021-08-16 14:00:00,111.18,111.42,111.1,111.1,6593.0,111.18,111.42,111.1,111.1,6593.0
2021-08-16 14:30:00,111.1,111.18,110.89,110.91,8647.0,111.1,111.18,110.89,110.91,8647.0
2021-08-16 15:00:00,110.86,111.01,110.48,110.73,19396.0,110.86,111.01,110.48,110.73,19396.0
2021-08-16 15:30:00,110.69,111.11,110.68,110.69,59976.0,110.69,111.11,110.68,110.69,59976.0
2021-08-17 09:30:00,110.01,110.71,109.47,109.77,5368.0,110.01,110.71,109.47,109.77,5368.0
2021-08-17 10:00:00,109.58,110.5,109.57,110.5,4437.0,109.58,110.5,109.57,110.5,4437.0
2021-08-17 10:30:00,110.55,111.06,110.38,110.8,10393.0,110.55,111.06,110.38,110.8,10393.0
2021-08-17 11:00:00,110.66,110.78,110.41,110.72,4303.0,110.66,110.78,110.41,110.72,4303.0
2021-08-17 11:30:00,110.67,110.76,109.71,109.71,19859.0,110.67,110.76,109.71,109.71,19859.0
2021-08-17 12:00:00,109.7,109.94,109.65,109.94,6181.0,109.7,109.94,109.65,109.94,6181.0
2021-08-17 12:30:00,109.98,110.14,109.67,109.89,7927.0,109.98,110.14,109.67,109.89,7927.0
2021-08-17 13:00:00,109.84,110.2,109.74,110.2,15869.0,109.84,110.2,109.74,110.2,15869.0
2021-08-17 13:30:00,110.26,110.26,109.94,110.15,15045.0,110.26,110.26,109.94,110.15,15045.0
2021-08-17 14:00:00,110.16,110.3,110.0,110.06,12419.0,110.16,110.3,110.0,110.06,12419.0
2021-08-17 14:30:00,110.06,110.3,110.0,110.3,7678.0,110.06,110.3,110.0,110.3,7678.0
2021-08-17 15:00:00,110.31,110.43,110.1,110.22,18542.0,110.31,110.43,110.1,110.22,18542.0
2021-08-17 15:30:00,110.24,110.38,109.95,110.38,52395.0,110.24,110.38,109.95,110.38,52395.0
2021-08-18 09:30:00,110.76,111.28,110.76,111.04,4312.0,110.76,111.28,110.76,111.04,4312.0
2021-08-18 10:00:00,110.99,111.32,110.17,111.32,7190.0,110.99,111.32,110.17,111.32,7190.0
2021-08-18 10:30:00,111.39,112.05,111.34,111.82,5183.0,111.39,112.05,111.34,111.82,5183.0
2021-08-18 11:00:00,111.86,112.13,111.78,112.0,7854.0,111.86,112.13,111.78,112.0,7854.0
2021-08-18 11:30:00,112.02,112.2,111.82,112.14,4186.0,112.02,112.2,111.82,112.14,4186.0
2021-08-18 12:00:00,112.13,112.25,111.89,112.05,3518.0,112.13,112.25,111.89,112.05,3518.0
2021-08-18 12:30:00,112.12,112.14,112.0,112.1,6024.0,112.12,112.14,112.0,112.1,6024.0
2021-08-18 13:00:00,112.1,112.23,111.98,112.15,5467.0,112.1,112.23,111.98,112.15,5467.0
2021-08-18 13:30:00,112.14,112.14,111.37,111.46,37959.0,112.14,112.14,111.37,111.46,37959.0
2021-08-18 14:00:00,111.46,111.86,110.7,111.3,16387.0,111.46,111.86,110.7,111.3,16387.0
2021-08-18 14:30:00,111.43,111.51,111.22,111.5,4661.0,111.43,111.51,111.22,111.5,4661.0
2021-08-18 15:00:00,111.47,111.47,110.92,110.92,5934.0,111.47,111.47,110.92,110.92,5934.0
2021-08-18 15:30:00,110.93,110.98,110.42,110.42,28027.0,110.93,110.98,110.42,110.42,28027.0
2021-08-19 09:30:00,110.18,111.0,110.18,110.86,5264.0,110.18,111.0,110.18,110.86,5264.0
2021-08-19 10:00:00,110.88,111.23,110.76,110.96,2309.0,110.88,111.23,110.76,110.96,2309.0
2021-08-19 10:30:00,110.67,110.72,110.29,110.44,4926.0,110.67,110.72,110.29,110.44,4926.0
2021-08-19 11:00:00,110.63,111.0,110.4,110.83,9548.0,110.63,111.0,110.4,110.83,9548.0
2021-08-19 11:30:00,110.95,111.31,110.87,111.22,6491.0,110.95,111.31,110.87,111.22,6491.0
2021-08-19 12:00:00,111.33,111.48,111.15,111.17,12822.0,111.33,111.48,111.15,111.17,12822.0
2021-08-19 12:30:00,111.17,111.2,110.83,110.96,8899.0,111.17,111.2,110.83,110.96,8899.0
2021-08-19 13:00:00,110.95,110.95,110.45,110.72,8005.0,110.95,110.95,110.45,110.72,8005.0
2021-08-19 13:30:00,110.75,110.86,110.69,110.7,4681.0,110.75,110.86,110.69,110.7,4681.0
2021-08-19 14:00:00,110.66,110.74,110.09,110.09,6799.0,110.66,110.74,110.09,110.09,6799.0
2021-08-19 14:30:00,109.9,110.35,109.86,110.3,8129.0,109.9,110.35,109.86,110.3,8129.0
2021-08-19 15:00:00,110.3,110.42,110.11,110.35,11329.0,110.3,110.42,110.11,110.35,11329.0
2021-08-19 15:30:00,110.31,110.56,110.24,110.38,31913.0,110.31,110.56,110.24,110.38,31913.0
2021-08-20 09:30:00,110.73,111.1,110.22,110.42,42742.0,110.73,111.1,110.22,110.42,42742.0
2021-08-20 10:00:00,110.42,111.6,110.42,111.41,48079.0,110.42,111.6,110.42,111.41,48079.0
2021-08-20 10:30:00,111.57,112.33,111.56,112.15,9426.0,111.57,112.33,111.56,112.15,9426.0
2021-08-20 11:00:00,112.13,112.68,112.04,112.68,8936.0,112.13,112.68,112.04,112.68,8936.0
2021-08-20 11:30:00,112.69,112.75,112.14,112.22,8888.0,112.69,112.75,112.14,112.22,8888.0
2021-08-20 12:00:00,112.18,112.76,112.13,112.74,6296.0,112.18,112.76,112.13,112.74,6296.0
2021-08-20 12:30:00,112.72,113.02,112.68,112.79,14529.0,112.72,113.02,112.68,112.79,14529.0
2021-08-20 13:00:00,112.84,112.88,112.74,112.84,8530.0,112.84,112.88,112.74,112.84,8530.0
2021-08-20 13:30:00,112.86,113.16,112.85,113.16,14066.0,112.86,113.16,112.85,113.16,14066.0
2021-08-20 14:00:00,113.18,113.36,113.17,113.18,10621.0,113.18,113.36,113.17,113.18,10621.0
2021-08-20 14:30:00,113.18,113.28,113.1,113.12,12201.0,113.18,113.28,113.1,113.12,12201.0
2021-08-20 15:00:00,113.12,113.37,113.12,113.25,10516.0,113.12,113.37,113.12,113.25,10516.0
2021-08-20 15:30:00,113.23,113.38,113.04,113.11,60810.0,113.23,113.38,113.04,113.11,60810.0
2021-08-23 09:30:00,113.42,115.44,113.42,114.81,10675.0,113.42,115.44,113.42,114.81,10675.0
2021-08-23 10:00:00,114.7,115.06,114.53,114.74,9261.0,114.7,115.06,114.53,114.74,9261.0
2021-08-23 10:30:00,114.68,114.8,114.45,114.5,6718.0,114.68,114.8,114.45,114.5,6718.0
2021-08-23 11:00:00,114.44,114.63,114.19,114.61,6594.0,114.44,114.63,114.19,114.61,6594.0
2021-08-23 11:30:00,114.62,114.77,114.56,114.77,5557.0,114.62,114.77,114.56,114.77,5557.0
2021-08-23 12:00:00,114.87,114.91,114.61,114.87,4467.0,114.87,114.91,114.61,114.87,4467.0
2021-08-23 12:30:00,114.85,115.18,114.82,115.13,6468.0,114.85,115.18,114.82,115.13,6468.0
2021-08-23 13:00:00,115.16,115.34,115.16,115.26,3940.0,115.16,115.34,115.16,115.26,3940.0
2021-08-23 13:30:00,115.32,115.56,115.2,115.43,6616.0,115.32,115.56,115.2,115.43,6616.0
2021-08-23 14:00:00,115.39,115.43,115.25,115.35,5338.0,115.39,115.43,115.25,115.35,5338.0
2021-08-23 14:30:00,115.29,115.63,115.29,115.58,3630.0,115.29,115.63,115.29,115.58,3630.0
2021-08-23 15:00:00,115.59,115.59,114.77,115.19,22881.0,115.59,115.59,114.77,115.19,22881.0
2021-08-23 15:30:00,115.22,115.6,115.22,115.44,29224.0,115.22,115.6,115.22,115.44,29224.0
2021-08-24 09:30:00,115.77,117.03,115.77,116.92,5964.0,115.77,117.03,115.77,116.92,5964.0
2021-08-24 10:00:00,116.91,117.33,116.67,117.15,10556.0,116.91,117.33,116.67,117.15,10556.0
2021-08-24 10:30:00,117.18,117.6,117.15,117.58,12120.0,117.18,117.6,117.15,117.58,12120.0
2021-08-24 11:00:00,117.55,117.78,117.38,117.42,10200.0,117.55,117.78,117.38,117.42,10200.0
2021-08-24 11:30:00,117.43,117.51,117.02,117.11,5023.0,117.43,117.51,117.02,117.11,5023.0
2021-08-24 12:00:00,117.09,117.43,117.05,117.31,4211.0,117.09,117.43,117.05,117.31,4211.0
2021-08-24 12:30:00,117.34,117.54,117.34,117.54,6059.0,117.34,117.54,117.34,117.54,6059.0
2021-08-24 13:00:00,117.53,117.57,117.45,117.55,3997.0,117.53,117.57,117.45,117.55,3997.0
2021-08-24 13:30:00,117.57,117.61,117.48,117.57,4433.0,117.57,117.61,117.48,117.57,4433.0
2021-08-24 14:00:00,117.57,117.65,117.43,117.51,5424.0,117.57,117.65,117.43,117.51,5424.0
2021-08-24 14:30:00,117.52,117.57,117.4,117.5,5310.0,117.52,117.57,117.4,117.5,5310.0
2021-08-24 15:00:00,117.5,117.66,117.49,117.66,8447.0,117.5,117.66,117.49,117.66,8447.0
2021-08-24 15:30:00,117.63,117.66,117.29,117.46,31901.0,117.63,117.66,117.29,117.46,31901.0
2021-08-25 09:30:00,117.13,117.31,116.24,116.5,10586.0,117.13,117.31,116.24,116.5,10586.0
2021-08-25 10:00:00,116.3,117.08,116.13,116.67,15981.0,116.3,117.08,116.13,116.67,15981.0
2021-08-25 10:30:00,116.59,116.6,116.12,116.36,5620.0,116.59,116.6,116.12,116.36,5620.0
2021-08-25 11:00:00,116.36,116.68,116.09,116.57,10608.0,116.36,116.68,116.09,116.57,10608.0
2021-08-25 11:30:00,116.61,116.65,116.46,116.58,4730.0,116.61,116.65,116.46,116.58,4730.0
2021-08-25 12:00:00,116.58,116.72,116.21,116.4,7406.0,116.58,116.72,116.21,116.4,7406.0
2021-08-25 12:30:00,116.45,116.87,116.43,116.8,11382.0,116.45,116.87,116.43,116.8,11382.0
2021-08-25 13:00:00,116.74,116.77,116.51,116.51,2701.0,116.74,116.77,116.51,116.51,2701.0
2021-08-25 13:30:00,116.52,116.52,116.14,116.14,2903.0,116.52,116.52,116.14,116.14,2903.0
2021-08-25 14:00:00,116.2,116.46,116.19,116.34,6431.0,116.2,116.46,116.19,116.34,6431.0
2021-08-25 14:30:00,116.29,116.47,116.29,116.33,7342.0,116.29,116.47,116.29,116.33,7342.0
2021-08-25 15:00:00,116.38,116.39,116.04,116.14,11768.0,116.38,116.39,116.04,116.14,11768.0
2021-08-25 15:30:00,116.15,116.22,115.94,115.95,38431.0,116.15,116.22,115.94,115.95,38431.0
2021-08-26 09:30:00,115.9,116.52,115.9,116.52,6360.0,115.9,116.52,115.9,116.52,6360.0
2021-08-26 10:00:00,116.55,116.99,116.01,116.24,8062.0,116.55,116.99,116.01,116.24,8062.0
2021-08-26 10:30:00,116.3,116.31,115.58,115.96,4228.0,116.3,116.31,115.58,115.96,4228.0
2021-08-26 11:00:00,115.89,116.26,115.43,116.0,4338.0,115.89,116.26,115.43,116.0,4338.0
2021-08-26 11:30:00,115.93,116.13,115.62,115.94,5296.0,115.93,116.13,115.62,115.94,5296.0
2021-08-26 12:00:00,115.92,116.15,115.92,116.06,7586.0,115.92,116.15,115.92,116.06,7586.0
2021-08-26 12:30:00,116.06,116.1,115.87,115.97,2265.0,116.06,116.1,115.87,115.97,2265.0
2021-08-26 13:00:00,115.93,116.0,115.44,115.46,8980.0,115.93,116.0,115.44,115.46,8980.0
2021-08-26 13:30:00,115.47,115.96,115.46,115.96,34499.0,115.47,115.96,115.46,115.96,34499.0
2021-08-26 14:00:00,115.9,116.07,115.9,115.95,6617.0,115.9,116.07,115.9,115.95,6617.0
2021-08-26 14:30:00,115.98,116.14,115.9,116.02,12330.0,115.98,116.14,115.9,116.02,12330.0
2021-08-26 15:00:00,116.01,116.3,115.76,116.1,15994.0,116.01,116.3,115.76,116.1,15994.0
2021-08-26 15:30:00,116.12,116.35,115.95,116.3,56817.0,116.12,116.35,115.95,116.3,56817.0
2021-08-27 09:30:00,116.52,117.45,116.52,116.83,10087.0,116.52,117.45,116.52,116.83,10087.0
2021-08-27 10:00:00,116.99,118.17,116.99,117.98,22710.0,116.99,118.17,116.99,117.98,22710.0
2021-08-27 10:30:00,117.91,118.28,117.9,118.06,3989.0,117.91,118.28,117.9,118.06,3989.0
2021-08-27 11:00:00,118.06,118.56,118.05,118.46,4087.0,118.06,118.56,118.05,118.46,4087.0
2021-08-27 11:30:00,118.48,118.9,118.48,118.83,5690.0,118.48,118.9,118.48,118.83,5690.0
2021-08-27 12:00:00,118.91,119.27,118.79,119.12,9237.0,118.91,119.27,118.79,119.12,9237.0
2021-08-27 12:30:00,119.12,119.41,119.01,119.31,15826.0,119.12,119.41,119.01,119.31,15826.0
2021-08-27 13:00:00,119.23,119.32,119.04,119.09,27450.0,119.23,119.32,119.04,119.09,27450.0
2021-08-27 13:30:00,119.09,119.2,119.04,119.1,8102.0,119.09,119.2,119.04,119.1,8102.0
2021-08-27 14:00:00,119.14,119.15,118.5,118.61,36050.0,119.14,119.15,118.5,118.61,36050.0
2021-08-27 14:30:00,118.6,119.04,118.55,118.98,20314.0,118.6,119.04,118.55,118.98,20314.0
2021-08-27 15:00:00,118.98,119.05,118.82,118.84,14970.0,118.98,119.05,118.82,118.84,14970.0
2021-08-27 15:30:00,118.84,118.97,117.77,117.95,107761.0,118.84,118.97,117.77,117.95,107761.0
2021-08-30 09:30:00,118.0,118.36,117.47,118.23,6604.0,118.0,118.36,117.47,118.23,6604.0
2021-08-30 10:00:00,118.35,118.62,118.02,118.17,12141.0,118.35,118.62,118.02,118.17,12141.0
2021-08-30 10:30:00,118.18,118.78,118.13,118.36,15709.0,118.18,118.78,118.13,118.36,15709.0
2021-08-30 11:00:00,118.51,118.68,118.23,118.51,11305.0,118.51,118.68,118.23,118.51,11305.0
2021-08-30 11:30:00,118.58,119.09,118.58,118.93,20835.0,118.58,119.09,118.58,118.93,20835.0
2021-08-30 12:00:00,118.89,119.23,118.65,119.17,13941.0,118.89,119.23,118.65,119.17,13941.0
2021-08-30 12:30:00,119.14,119.57,119.13,119.44,19632.0,119.14,119.57,119.13,119.44,19632.0
2021-08-30 13:00:00,119.47,119.78,119.03,119.36,28835.0,119.47,119.78,119.03,119.36,28835.0
2021-08-30 13:30:00,119.47,119.47,119.12,119.12,11455.0,119.47,119.47,119.12,119.12,11455.0
2021-08-30 14:00:00,119.09,119.29,119.0,119.07,10607.0,119.09,119.29,119.0,119.07,10607.0
2021-08-30 14:30:00,119.03,119.62,118.96,119.61,20958.0,119.03,119.62,118.96,119.61,20958.0
2021-08-30 15:00:00,119.66,119.75,119.27,119.33,10777.0,119.66,119.75,119.27,119.33,10777.0
2021-08-30 15:30:00,119.26,119.59,119.17,119.57,71778.0,119.26,119.59,119.17,119.57,71778.0
2021-08-31 09:30:00,119.93,120.26,119.3,120.12,24882.0,119.93,120.26,119.3,120.12,24882.0
2021-08-31 10:00:00,120.21,120.53,119.44,119.94,15970.0,120.21,120.53,119.44,119.94,15970.0
2021-08-31 10:30:00,119.87,120.05,119.29,119.72,16588.0,119.87,120.05,119.29,119.72,16588.0
2021-08-31 11:00:00,119.81,119.99,119.62,119.87,17699.0,119.81,119.99,119.62,119.87,17699.0
2021-08-31 11:30:00,119.86,120.18,119.79,119.81,21197.0,119.86,120.18,119.79,119.81,21197.0
2021-08-31 12:00:00,119.76,119.77,119.27,119.53,7818.0,119.76,119.77,119.27,119.53,7818.0
2021-08-31 12:30:00,119.53,119.83,119.53,119.74,5125.0,119.53,119.83,119.53,119.74,5125.0
2021-08-31 13:00:00,119.74,120.02,119.74,119.8,6024.0,119.74,120.02,119.74,119.8,6024.0
2021-08-31 13:30:00,119.73,119.74,119.3,119.41,13490.0,119.73,119.74,119.3,119.41,13490.0
2021-08-31 14:00:00,119.42,119.59,119.34,119.42,9305.0,119.42,119.59,119.34,119.42,9305.0
2021-08-31 14:30:00,119.42,119.68,119.41,119.64,9614.0,119.42,119.68,119.41,119.64,9614.0
2021-08-31 15:00:00,119.62,119.65,119.32,119.32,13918.0,119.62,119.65,119.32,119.32,13918.0
2021-08-31 15:30:00,119.32,119.32,118.44,118.55,137819.0,119.32,119.32,118.44,118.55,137819.0
2021-09-01 09:30:00,118.75,119.71,118.75,119.13,10525.0,118.75,119.71,118.75,119.13,10525.0
2021-09-01 10:00:00,119.13,119.31,118.2,118.32,36512.0,119.13,119.31,118.2,118.32,36512.0
2021-09-01 10:30:00,118.34,118.76,118.04,118.56,23283.0,118.34,118.76,118.04,118.56,23283.0
2021-09-01 11:00:00,118.6,118.94,118.5,118.82,19964.0,118.6,118.94,118.5,118.82,19964.0
2021-09-01 11:30:00,118.97,119.45,118.94,119.33,12678.0,118.97,119.45,118.94,119.33,12678.0
2021-09-01 12:00:00,119.29,119.29,118.74,118.94,26004.0,119.29,119.29,118.74,118.94,26004.0
2021-09-01 12:30:00,118.92,119.03,118.89,118.98,10054.0,118.92,119.03,118.89,118.98,10054.0
2021-09-01 13:00:00,118.97,119.41,118.88,119.37,14400.0,118.97,119.41,118.88,119.37,14400.0
2021-09-01 13:30:00,119.4,119.65,119.19,119.54,15348.0,119.4,119.65,119.19,119.54,15348.0
2021-09-01 14:00:00,119.51,119.59,119.37,119.49,21063.0,119.51,119.59,119.37,119.49,21063.0
2021-09-01 14:30:00,119.5,119.5,119.15,119.28,14619.0,119.5,119.5,119.15,119.28,14619.0
2021-09-01 15:00:00,119.22,119.31,118.77,118.81,18111.0,119.22,119.31,118.77,118.81,18111.0
2021-09-01 15:30:00,118.79,119.01,118.27,118.55,66322.0,118.79,119.01,118.27,118.55,66322.0
2021-09-02 09:30:00,119.0,119.26,117.23,118.03,46647.0,119.0,119.26,117.23,118.03,46647.0
2021-09-02 10:00:00,118.03,118.28,117.77,117.98,26151.0,118.03,118.28,117.77,117.98,26151.0
2021-09-02 10:30:00,117.99,117.99,116.68,116.89,39620.0,117.99,117.99,116.68,116.89,39620.0
2021-09-02 11:00:00,116.91,117.54,116.88,117.47,22267.0,116.91,117.54,116.88,117.47,22267.0
2021-09-02 11:30:00,117.53,117.83,117.35,117.44,10610.0,117.53,117.83,117.35,117.44,10610.0
2021-09-02 12:00:00,117.39,117.97,117.39,117.78,15966.0,117.39,117.97,117.39,117.78,15966.0
2021-09-02 12:30:00,117.83,118.22,117.82,118.11,10911.0,117.83,118.22,117.82,118.11,10911.0
2021-09-02 13:00:00,118.13,118.46,118.06,118.06,16931.0,118.13,118.46,118.06,118.06,16931.0
2021-09-02 13:30:00,117.97,118.51,117.97,118.44,18712.0,117.97,118.51,117.97,118.44,18712.0
2021-09-02 14:00:00,118.44,118.48,117.3,117.86,49086.0,118.44,118.48,117.3,117.86,49086.0
2021-09-02 14:30:00,117.79,118.14,117.78,118.09,14770.0,117.79,118.14,117.78,118.09,14770.0
2021-09-02 15:00:00,118.12,118.61,117.69,118.28,46850.0,118.12,118.61,117.69,118.28,46850.0
2021-09-02 15:30:00,118.28,118.57,118.17,118.44,89819.0,118.28,118.57,118.17,118.44,89819.0
2021-09-03 09:30:00,123.49,130.95,120.36,129.53,401325.0,123.49,130.95,120.36,129.53,401325.0
2021-09-03 10:00:00,129.68,130.28,127.73,128.65,131322.0,129.68,130.28,127.73,128.65,131322.0
2021-09-03 10:30:00,128.46,128.82,127.02,127.61,135702.0,128.46,128.82,127.02,127.61,135702.0
2021-09-03 11:00:00,127.73,128.09,126.69,126.72,52263.0,127.73,128.09,126.69,126.72,52263.0
2021-09-03 11:30:00,126.72,126.88,124.79,124.97,96836.0,126.72,126.88,124.79,124.97,96836.0
2021-09-03 12:00:00,124.97,124.99,123.38,123.38,81271.0,124.97,124.99,123.38,123.38,81271.0
2021-09-03 12:30:00,123.31,124.12,122.91,123.75,78624.0,123.31,124.12,122.91,123.75,78624.0
2021-09-03 13:00:00,123.91,124.39,123.8,124.14,43565.0,123.91,124.39,123.8,124.14,43565.0
2021-09-03 13:30:00,124.11,124.5,123.96,124.42,47719.0,124.11,124.5,123.96,124.42,47719.0
2021-09-03 14:00:00,124.42,125.37,124.0,125.01,79647.0,124.42,125.37,124.0,125.01,79647.0
2021-09-03 14:30:00,125.01,125.33,124.51,124.99,42320.0,125.01,125.33,124.51,124.99,42320.0
2021-09-03 15:00:00,125.06,125.06,123.85,124.26,80676.0,125.06,125.06,123.85,124.26,80676.0
2021-09-03 15:30:00,124.25,124.38,122.53,122.94,221875.0,124.25,124.38,122.53,122.94,221875.0
2021-09-07 09:30:00,122.26,122.49,120.77,121.26,31253.0,122.26,122.49,120.77,121.26,31253.0
2021-09-07 10:00:00,121.57,122.99,121.51,122.71,27843.0,121.57,122.99,121.51,122.71,27843.0
2021-09-07 10:30:00,122.85,123.88,122.8,123.38,28243.0,122.85,123.88,122.8,123.38,28243.0
2021-09-07 11:00:00,123.47,123.99,123.34,123.78,21504.0,123.47,123.99,123.34,123.78,21504.0
2021-09-07 11:30:00,123.75,123.93,122.71,123.41,20533.0,123.75,123.93,122.71,123.41,20533.0
2021-09-07 12:00:00,123.23,123.58,123.23,123.42,14098.0,123.23,123.58,123.23,123.42,14098.0
2021-09-07 12:30:00,123.37,123.37,122.41,122.76,11676.0,123.37,123.37,122.41,122.76,11676.0
2021-09-07 13:00:00,122.7,123.14,122.64,122.94,18331.0,122.7,123.14,122.64,122.94,18331.0
2021-09-07 13:30:00,122.94,123.07,122.36,122.66,15084.0,122.94,123.07,122.36,122.66,15084.0
2021-09-07 14:00:00,122.73,122.91,122.53,122.73,16762.0,122.73,122.91,122.53,122.73,16762.0
2021-09-07 14:30:00,122.65,122.83,122.58,122.78,25857.0,122.65,122.83,122.58,122.78,25857.0
2021-09-07 15:00:00,122.75,122.92,122.71,122.76,26719.0,122.75,122.92,122.71,122.76,26719.0
2021-09-07 15:30:00,122.73,123.06,122.58,122.63,138940.0,122.73,123.06,122.58,122.63,138940.0
2021-09-08 09:30:00,122.52,123.23,121.02,123.02,21936.0,122.52,123.23,121.02,123.02,21936.0
2021-09-08 10:00:00,123.15,124.15,123.09,123.85,15477.0,123.15,124.15,123.09,123.85,15477.0
2021-09-08 10:30:00,123.79,123.81,123.17,123.58,15710.0,123.79,123.81,123.17,123.58,15710.0
2021-09-08 11:00:00,123.64,123.77,123.22,123.58,14016.0,123.64,123.77,123.22,123.58,14016.0
2021-09-08 11:30:00,123.63,123.88,123.13,123.21,9899.0,123.63,123.88,123.13,123.21,9899.0
2021-09-08 12:00:00,123.21,123.93,123.21,123.75,10183.0,123.21,123.93,123.21,123.75,10183.0
2021-09-08 12:30:00,123.82,123.96,123.53,123.58,17933.0,123.82,123.96,123.53,123.58,17933.0
2021-09-08 13:00:00,123.59,123.63,123.19,123.37,7387.0,123.59,123.63,123.19,123.37,7387.0
2021-09-08 13:30:00,123.55,123.69,123.47,123.47,6527.0,123.55,123.69,123.47,123.47,6527.0
2021-09-08 14:00:00,123.48,123.76,123.39,123.4,9498.0,123.48,123.76,123.39,123.4,9498.0
2021-09-08 14:30:00,123.41,123.57,123.26,123.48,13310.0,123.41,123.57,123.26,123.48,13310.0
2021-09-08 15:00:00,123.5,123.5,123.13,123.22,16981.0,123.5,123.5,123.13,123.22,16981.0
2021-09-08 15:30:00,123.28,123.33,123.03,123.05,45955.0,123.28,123.33,123.03,123.05,45955.0
2021-09-09 09:30:00,122.7,123.27,122.41,122.52,10291.0,122.7,123.27,122.41,122.52,10291.0
2021-09-09 10:00:00,122.66,123.21,122.48,122.63,9833.0,122.66,123.21,122.48,122.63,9833.0
2021-09-09 10:30:00,122.65,123.49,122.51,123.38,14736.0,122.65,123.49,122.51,123.38,14736.0
2021-09-09 11:00:00,123.33,123.41,123.03,123.09,11207.0,123.33,123.41,123.03,123.09,11207.0
2021-09-09 11:30:00,123.09,123.09,122.64,122.9,6532.0,123.09,123.09,122.64,122.9,6532.0
2021-09-09 12:00:00,122.93,122.93,122.65,122.66,5420.0,122.93,122.93,122.65,122.66,5420.0
2021-09-09 12:30:00,122.67,122.81,122.45,122.47,6370.0,122.67,122.81,122.45,122.47,6370.0
2021-09-09 13:00:00,122.43,122.55,121.98,122.03,14328.0,122.43,122.55,121.98,122.03,14328.0
2021-09-09 13:30:00,122.05,122.08,121.73,121.87,10028.0,122.05,122.08,121.73,121.87,10028.0
2021-09-09 14:00:00,121.89,122.03,121.33,121.51,11369.0,121.89,122.03,121.33,121.51,11369.0
2021-09-09 14:30:00,121.43,121.8,121.16,121.69,16549.0,121.43,121.8,121.16,121.69,16549.0
2021-09-09 15:00:00,121.74,122.06,121.74,121.98,27695.0,121.74,122.06,121.74,121.98,27695.0
2021-09-09 15:30:00,121.88,122.33,121.82,122.07,48107.0,121.88,122.33,121.82,122.07,48107.0
2021-09-10 09:30:00,122.42,123.1,122.14,122.21,6509.0,122.42,123.1,122.14,122.21,6509.0
2021-09-10 10:00:00,122.19,122.19,121.78,121.89,6519.0,122.19,122.19,121.78,121.89,6519.0
2021-09-10 10:30:00,121.84,122.69,121.58,122.61,11582.0,121.84,122.69,121.58,122.61,11582.0
2021-09-10 11:00:00,122.65,122.65,122.09,122.45,9287.0,122.65,122.65,122.09,122.45,9287.0
2021-09-10 11:30:00,122.43,122.9,122.31,122.73,6170.0,122.43,122.9,122.31,122.73,6170.0
2021-09-10 12:00:00,122.78,123.07,122.73,122.84,5843.0,122.78,123.07,122.73,122.84,5843.0
2021-09-10 12:30:00,122.86,123.24,122.86,123.02,7282.0,122.86,123.24,122.86,123.02,7282.0
2021-09-10 13:00:00,122.97,123.07,122.82,122.93,5808.0,122.97,123.07,122.82,122.93,5808.0
2021-09-10 13:30:00,122.89,122.9,122.5,122.62,11373.0,122.89,122.9,122.5,122.62,11373.0
2021-09-10 14:00:00,122.59,123.03,122.57,122.89,14833.0,122.59,123.03,122.57,122.89,14833.0
2021-09-10 14:30:00,122.86,122.86,122.61,122.65,5469.0,122.86,122.86,122.61,122.65,5469.0
2021-09-10 15:00:00,122.71,122.73,122.34,122.45,10042.0,122.71,122.73,122.34,122.45,10042.0
2021-09-10 15:30:00,122.53,122.64,122.0,122.11,31204.0,122.53,122.64,122.0,122.11,31204.0
2021-09-13 09:30:00,122.48,122.68,120.11,120.17,16990.0,122.48,122.68,120.11,120.17,16990.0
2021-09-13 10:00:00,119.88,120.08,119.32,119.8,19490.0,119.88,120.08,119.32,119.8,19490.0
2021-09-13 10:30:00,119.82,120.99,119.74,120.89,15450.0,119.82,120.99,119.74,120.89,15450.0
2021-09-13 11:00:00,121.0,121.14,119.96,120.64,11865.0,121.0,121.14,119.96,120.64,11865.0
2021-09-13 11:30:00,120.51,120.87,120.37,120.83,9810.0,120.51,120.87,120.37,120.83,9810.0
2021-09-13 12:00:00,120.79,121.2,120.76,120.95,8369.0,120.79,121.2,120.76,120.95,8369.0
2021-09-13 12:30:00,120.97,121.53,120.84,121.53,9896.0,120.97,121.53,120.84,121.53,9896.0
2021-09-13 13:00:00,121.51,121.54,121.12,121.19,10396.0,121.51,121.54,121.12,121.19,10396.0
2021-09-13 13:30:00,121.22,121.35,120.95,121.03,11181.0,121.22,121.35,120.95,121.03,11181.0
2021-09-13 14:00:00,121.03,121.28,120.78,120.87,8482.0,121.03,121.28,120.78,120.87,8482.0
2021-09-13 14:30:00,120.91,121.36,120.86,121.36,9782.0,120.91,121.36,120.86,121.36,9782.0
2021-09-13 15:00:00,121.33,121.41,120.92,121.33,9910.0,121.33,121.41,120.92,121.33,9910.0
2021-09-13 15:30:00,121.34,121.53,120.88,121.38,49321.0,121.34,121.53,120.88,121.38,49321.0
2021-09-14 09:30:00,122.0,122.03,120.31,121.89,8495.0,122.0,122.03,120.31,121.89,8495.0
2021-09-14 10:00:00,121.76,122.17,121.09,121.16,52059.0,121.76,122.17,121.09,121.16,52059.0
2021-09-14 10:30:00,121.16,121.51,120.81,121.05,9612.0,121.16,121.51,120.81,121.05,9612.0
2021-09-14 11:00:00,121.23,121.54,121.15,121.2,5543.0,121.23,121.54,121.15,121.2,5543.0
2021-09-14 11:30:00,121.28,121.32,120.99,121.17,7374.0,121.28,121.32,120.99,121.17,7374.0
2021-09-14 12:00:00,121.22,121.25,120.82,120.82,5140.0,121.22,121.25,120.82,120.82,5140.0
2021-09-14 12:30:00,120.68,120.81,120.44,120.56,6862.0,120.68,120.81,120.44,120.56,6862.0
2021-09-14 13:00:00,120.48,120.57,120.21,120.36,9092.0,120.48,120.57,120.21,120.36,9092.0
2021-09-14 13:30:00,120.2,120.3,120.05,120.22,7956.0,120.2,120.3,120.05,120.22,7956.0
2021-09-14 14:00:00,120.11,120.21,119.67,119.77,9217.0,120.11,120.21,119.67,119.77,9217.0
2021-09-14 14:30:00,119.69,119.7,119.28,119.7,11512.0,119.69,119.7,119.28,119.7,11512.0
2021-09-14 15:00:00,119.71,120.04,119.68,119.92,14343.0,119.71,120.04,119.68,119.92,14343.0
2021-09-14 15:30:00,119.88,120.15,119.56,119.94,61347.0,119.88,120.15,119.56,119.94,61347.0
2021-09-15 09:30:00,120.0,120.25,119.5,119.66,12119.0,120.0,120.25,119.5,119.66,12119.0
2021-09-15 10:00:00,119.65,119.82,119.21,119.57,7696.0,119.65,119.82,119.21,119.57,7696.0
2021-09-15 10:30:00,119.57,119.96,119.57,119.85,5542.0,119.57,119.96,119.57,119.85,5542.0
2021-09-15 11:00:00,119.87,119.9,119.65,119.71,5954.0,119.87,119.9,119.65,119.71,5954.0
2021-09-15 11:30:00,119.52,119.85,119.47,119.76,7622.0,119.52,119.85,119.47,119.76,7622.0
2021-09-15 12:00:00,119.76,119.77,119.56,119.77,5585.0,119.76,119.77,119.56,119.77,5585.0
2021-09-15 12:30:00,119.64,119.91,119.63,119.87,5459.0,119.64,119.91,119.63,119.87,5459.0
2021-09-15 13:00:00,119.9,120.16,119.77,120.16,4602.0,119.9,120.16,119.77,120.16,4602.0
2021-09-15 13:30:00,120.16,120.3,120.04,120.24,17388.0,120.16,120.3,120.04,120.24,17388.0
2021-09-15 14:00:00,120.19,120.19,119.98,120.17,7051.0,120.19,120.19,119.98,120.17,7051.0
2021-09-15 14:30:00,120.19,120.5,120.12,120.13,8517.0,120.19,120.5,120.12,120.13,8517.0
2021-09-15 15:00:00,120.17,120.62,120.17,120.52,5551.0,120.17,120.62,120.17,120.52,5551.0
2021-09-15 15:30:00,120.52,120.72,120.07,120.28,60782.0,120.52,120.72,120.07,120.28,60782.0
2021-09-16 09:30:00,119.79,120.09,118.92,119.51,11309.0,119.79,120.09,118.92,119.51,11309.0
2021-09-16 10:00:00,119.18,119.77,118.73,119.73,13212.0,119.18,119.77,118.73,119.73,13212.0
2021-09-16 10:30:00,119.59,120.6,119.58,120.04,30281.0,119.59,120.6,119.58,120.04,30281.0
2021-09-16 11:00:00,120.04,120.26,119.74,120.24,11648.0,120.04,120.26,119.74,120.24,11648.0
2021-09-16 11:30:00,120.3,120.41,119.94,120.11,5716.0,120.3,120.41,119.94,120.11,5716.0
2021-09-16 12:00:00,120.14,120.28,119.87,119.87,6796.0,120.14,120.28,119.87,119.87,6796.0
2021-09-16 12:30:00,119.86,119.86,119.6,119.74,6862.0,119.86,119.86,119.6,119.74,6862.0
2021-09-16 13:00:00,119.73,119.82,119.61,119.64,8371.0,119.73,119.82,119.61,119.64,8371.0
2021-09-16 13:30:00,119.65,120.21,119.65,120.12,9306.0,119.65,120.21,119.65,120.12,9306.0
2021-09-16 14:00:00,120.13,120.23,119.99,120.03,7507.0,120.13,120.23,119.99,120.03,7507.0
2021-09-16 14:30:00,120.02,120.15,119.87,120.15,8941.0,120.02,120.15,119.87,120.15,8941.0
2021-09-16 15:00:00,120.07,120.36,120.05,120.15,9126.0,120.07,120.36,120.05,120.15,9126.0
2021-09-16 15:30:00,120.17,120.84,120.17,120.77,55455.0,120.17,120.84,120.17,120.77,55455.0
2021-09-17 09:30:00,120.88,120.88,119.54,119.59,26235.0,120.88,120.88,119.54,119.59,26235.0
2021-09-17 10:00:00,119.53,119.9,118.97,119.18,15201.0,119.53,119.9,118.97,119.18,15201.0
2021-09-17 10:30:00,119.13,119.14,118.33,118.34,24923.0,119.13,119.14,118.33,118.34,24923.0
2021-09-17 11:00:00,118.3,118.34,117.82,118.01,21494.0,118.3,118.34,117.82,118.01,21494.0
2021-09-17 11:30:00,118.0,118.0,117.03,117.5,22236.0,118.0,118.0,117.03,117.5,22236.0
2021-09-17 12:00:00,117.67,118.2,117.54,118.06,17525.0,117.67,118.2,117.54,118.06,17525.0
2021-09-17 12:30:00,118.09,118.38,117.9,118.34,17039.0,118.09,118.38,117.9,118.34,17039.0
2021-09-17 13:00:00,118.31,118.35,117.85,118.21,18391.0,118.31,118.35,117.85,118.21,18391.0
2021-09-17 13:30:00,118.19,118.46,117.97,118.25,17422.0,118.19,118.46,117.97,118.25,17422.0
2021-09-17 14:00:00,118.27,118.41,117.92,117.92,15440.0,118.27,118.41,117.92,117.92,15440.0
2021-09-17 14:30:00,117.91,118.27,117.86,118.26,9658.0,117.91,118.27,117.86,118.26,9658.0
2021-09-17 15:00:00,118.3,118.72,118.24,118.58,10838.0,118.3,118.72,118.24,118.58,10838.0
2021-09-17 15:30:00,118.51,119.04,118.34,118.82,92894.0,118.51,119.04,118.34,118.82,92894.0
2021-09-20 09:30:00,117.0,117.68,114.5,117.53,44286.0,117.0,117.68,114.5,117.53,44286.0
2021-09-20 10:00:00,117.66,117.71,116.49,116.51,16742.0,117.66,117.71,116.49,116.51,16742.0
2021-09-20 10:30:00,116.46,116.52,115.37,115.39,13412.0,116.46,116.52,115.37,115.39,13412.0
2021-09-20 11:00:00,115.45,116.17,115.45,115.81,12919.0,115.45,116.17,115.45,115.81,12919.0
2021-09-20 11:30:00,115.86,115.86,115.36,115.68,13931.0,115.86,115.86,115.36,115.68,13931.0
2021-09-20 12:00:00,115.63,115.63,114.83,115.2,9800.0,115.63,115.63,114.83,115.2,9800.0
2021-09-20 12:30:00,115.22,115.52,115.11,115.11,11616.0,115.22,115.52,115.11,115.11,11616.0
2021-09-20 13:00:00,115.15,115.93,115.14,115.89,19646.0,115.15,115.93,115.14,115.89,19646.0
2021-09-20 13:30:00,115.84,115.84,115.32,115.39,16139.0,115.84,115.84,115.32,115.39,16139.0
2021-09-20 14:00:00,115.38,115.47,115.0,115.0,10143.0,115.38,115.47,115.0,115.0,10143.0
2021-09-20 14:30:00,115.0,115.07,114.65,114.8,24634.0,115.0,115.07,114.65,114.8,24634.0
2021-09-20 15:00:00,114.72,114.88,114.22,114.84,15514.0,114.72,114.88,114.22,114.84,15514.0
2021-09-20 15:30:00,114.81,115.84,114.78,115.81,86432.0,114.81,115.84,114.78,115.81,86432.0
2021-09-21 09:30:00,116.0,117.2,115.81,116.34,20356.0,116.0,117.2,115.81,116.34,20356.0
2021-09-21 10:00:00,116.49,116.5,115.66,115.92,15723.0,116.49,116.5,115.66,115.92,15723.0
2021-09-21 10:30:00,115.9,116.01,115.09,115.26,18899.0,115.9,116.01,115.09,115.26,18899.0
2021-09-21 11:00:00,115.49,116.03,115.29,115.67,8376.0,115.49,116.03,115.29,115.67,8376.0
2021-09-21 11:30:00,115.72,115.72,115.16,115.22,12786.0,115.72,115.72,115.16,115.22,12786.0
2021-09-21 12:00:00,115.23,115.49,115.18,115.25,4060.0,115.23,115.49,115.18,115.25,4060.0
2021-09-21 12:30:00,115.16,115.22,114.82,115.02,5210.0,115.16,115.22,114.82,115.02,5210.0
2021-09-21 13:00:00,115.02,115.13,114.63,114.73,5902.0,115.02,115.13,114.63,114.73,5902.0
2021-09-21 13:30:00,114.66,115.11,114.63,114.93,10044.0,114.66,115.11,114.63,114.93,10044.0
2021-09-21 14:00:00,115.01,115.03,114.57,114.6,8918.0,115.01,115.03,114.57,114.6,8918.0
2021-09-21 14:30:00,114.61,115.0,114.61,114.79,9942.0,114.61,115.0,114.61,114.79,9942.0
2021-09-21 15:00:00,115.04,115.17,114.91,115.01,10353.0,115.04,115.17,114.91,115.01,10353.0
2021-09-21 15:30:00,115.05,115.16,114.25,114.39,80146.0,115.05,115.16,114.25,114.39,80146.0
2021-09-22 09:30:00,114.59,115.44,114.17,115.36,19829.0,114.59,115.44,114.17,115.36,19829.0
2021-09-22 10:00:00,115.46,115.92,115.18,115.83,27378.0,115.46,115.92,115.18,115.83,27378.0
2021-09-22 10:30:00,115.88,116.1,115.51,115.8,9923.0,115.88,116.1,115.51,115.8,9923.0
2021-09-22 11:00:00,115.78,116.0,115.58,115.7,10976.0,115.78,116.0,115.58,115.7,10976.0
2021-09-22 11:30:00,115.81,115.95,115.68,115.87,8378.0,115.81,115.95,115.68,115.87,8378.0
2021-09-22 12:00:00,115.86,115.95,115.78,115.91,8341.0,115.86,115.95,115.78,115.91,8341.0
2021-09-22 12:30:00,115.92,116.34,115.91,116.33,12039.0,115.92,116.34,115.91,116.33,12039.0
2021-09-22 13:00:00,116.3,116.6,116.25,116.51,24629.0,116.3,116.6,116.25,116.51,24629.0
2021-09-22 13:30:00,116.51,117.16,116.51,117.1,38580.0,116.51,117.16,116.51,117.1,38580.0
2021-09-22 14:00:00,117.04,117.7,116.95,117.42,43044.0,117.04,117.7,116.95,117.42,43044.0
2021-09-22 14:30:00,117.45,117.75,117.13,117.36,26979.0,117.45,117.75,117.13,117.36,26979.0
2021-09-22 15:00:00,117.34,118.24,117.24,117.9,32424.0,117.34,118.24,117.24,117.9,32424.0
2021-09-22 15:30:00,117.84,118.15,117.45,117.49,57025.0,117.84,118.15,117.45,117.49,57025.0
2021-09-23 09:30:00,118.12,119.49,118.08,119.25,35525.0,118.12,119.49,118.08,119.25,35525.0
2021-09-23 10:00:00,119.2,120.24,119.18,120.1,23214.0,119.2,120.24,119.18,120.1,23214.0
2021-09-23 10:30:00,120.06,120.32,120.04,120.32,19174.0,120.06,120.32,120.04,120.32,19174.0
2021-09-23 11:00:00,120.25,120.69,120.2,120.4,35707.0,120.25,120.69,120.2,120.4,35707.0
2021-09-23 11:30:00,120.4,120.45,120.06,120.18,12402.0,120.4,120.45,120.06,120.18,12402.0
2021-09-23 12:00:00,120.09,120.09,119.67,119.86,7986.0,120.09,120.09,119.67,119.86,7986.0
2021-09-23 12:30:00,119.88,120.4,119.87,120.25,11806.0,119.88,120.4,119.87,120.25,11806.0
2021-09-23 13:00:00,120.27,120.65,120.22,120.57,7361.0,120.27,120.65,120.22,120.57,7361.0
2021-09-23 13:30:00,120.59,121.24,120.59,121.23,34333.0,120.59,121.24,120.59,121.23,34333.0
2021-09-23 14:00:00,121.23,121.48,121.09,121.45,33771.0,121.23,121.48,121.09,121.45,33771.0
2021-09-23 14:30:00,121.45,121.7,121.39,121.65,37018.0,121.45,121.7,121.39,121.65,37018.0
2021-09-23 15:00:00,121.68,121.68,120.92,120.94,45821.0,121.68,121.68,120.92,120.94,45821.0
2021-09-23 15:30:00,120.84,121.16,120.68,121.12,53565.0,120.84,121.16,120.68,121.12,53565.0
2021-09-24 09:30:00,120.94,121.46,120.24,120.99,17502.0,120.94,121.46,120.24,120.99,17502.0
2021-09-24 10:00:00,121.03,121.79,120.61,121.63,9700.0,121.03,121.79,120.61,121.63,9700.0
2021-09-24 10:30:00,121.61,121.76,121.4,121.51,6777.0,121.61,121.76,121.4,121.51,6777.0
2021-09-24 11:00:00,121.46,121.7,121.16,121.22,5881.0,121.46,121.7,121.16,121.22,5881.0
2021-09-24 11:30:00,121.2,121.55,121.13,121.5,3868.0,121.2,121.55,121.13,121.5,3868.0
2021-09-24 12:00:00,121.53,121.92,121.47,121.91,16465.0,121.53,121.92,121.47,121.91,16465.0
2021-09-24 12:30:00,121.98,122.28,121.97,122.17,18213.0,121.98,122.28,121.97,122.17,18213.0
2021-09-24 13:00:00,122.15,122.19,121.72,121.72,7639.0,122.15,122.19,121.72,121.72,7639.0
2021-09-24 13:30:00,121.65,121.65,120.74,120.88,16190.0,121.65,121.65,120.74,120.88,16190.0
2021-09-24 14:00:00,120.98,121.15,120.77,121.02,19118.0,120.98,121.15,120.77,121.02,19118.0
2021-09-24 14:30:00,121.02,121.32,120.89,121.32,3562.0,121.02,121.32,120.89,121.32,3562.0
2021-09-24 15:00:00,121.26,121.29,120.61,120.65,11911.0,121.26,121.29,120.61,120.65,11911.0
2021-09-24 15:30:00,120.71,121.0,120.66,120.69,44961.0,120.71,121.0,120.66,120.69,44961.0
2021-09-27 09:30:00,119.57,120.43,119.45,120.3,25776.0,119.57,120.43,119.45,120.3,25776.0
2021-09-27 10:00:00,120.21,121.23,120.21,120.95,18190.0,120.21,121.23,120.21,120.95,18190.0
2021-09-27 10:30:00,120.95,121.39,120.6,120.71,10498.0,120.95,121.39,120.6,120.71,10498.0
2021-09-27 11:00:00,120.82,121.04,120.52,120.53,14984.0,120.82,121.04,120.52,120.53,14984.0
2021-09-27 11:30:00,120.53,120.54,119.62,119.89,45020.0,120.53,120.54,119.62,119.89,45020.0
2021-09-27 12:00:00,119.88,120.36,119.75,120.36,26953.0,119.88,120.36,119.75,120.36,26953.0
2021-09-27 12:30:00,120.32,120.35,119.87,119.94,16808.0,120.32,120.35,119.87,119.94,16808.0
2021-09-27 13:00:00,119.95,120.33,119.95,120.12,11630.0,119.95,120.33,119.95,120.12,11630.0
2021-09-27 13:30:00,120.12,120.23,119.9,120.18,41338.0,120.12,120.23,119.9,120.18,41338.0
2021-09-27 14:00:00,120.29,121.19,120.29,121.01,17309.0,120.29,121.19,120.29,121.01,17309.0
2021-09-27 14:30:00,120.96,121.02,120.85,120.87,10812.0,120.96,121.02,120.85,120.87,10812.0
2021-09-27 15:00:00,120.81,121.13,120.51,120.89,34854.0,120.81,121.13,120.51,120.89,34854.0
2021-09-27 15:30:00,120.89,121.03,120.48,120.56,74172.0,120.89,121.03,120.48,120.56,74172.0
2021-09-28 09:30:00,119.73,120.21,118.95,119.86,28057.0,119.73,120.21,118.95,119.86,28057.0
2021-09-28 10:00:00,119.51,119.84,117.52,118.38,32701.0,119.51,119.84,117.52,118.38,32701.0
2021-09-28 10:30:00,118.09,118.36,116.7,116.82,36694.0,118.09,118.36,116.7,116.82,36694.0
2021-09-28 11:00:00,117.05,117.35,116.52,117.02,10853.0,117.05,117.35,116.52,117.02,10853.0
2021-09-28 11:30:00,117.03,117.35,116.56,117.11,24862.0,117.03,117.35,116.56,117.11,24862.0
2021-09-28 12:00:00,117.17,117.81,116.95,117.65,5012.0,117.17,117.81,116.95,117.65,5012.0
2021-09-28 12:30:00,117.51,117.51,116.93,117.19,6070.0,117.51,117.51,116.93,117.19,6070.0
2021-09-28 13:00:00,117.11,117.67,116.98,117.67,7942.0,117.11,117.67,116.98,117.67,7942.0
2021-09-28 13:30:00,117.63,118.61,117.57,118.48,38774.0,117.63,118.61,117.57,118.48,38774.0
2021-09-28 14:00:00,118.47,119.1,118.34,119.05,14490.0,118.47,119.1,118.34,119.05,14490.0
2021-09-28 14:30:00,119.03,119.2,118.49,119.19,30365.0,119.03,119.2,118.49,119.19,30365.0
2021-09-28 15:00:00,119.22,119.25,118.4,118.4,43407.0,119.22,119.25,118.4,118.4,43407.0
2021-09-28 15:30:00,118.34,118.54,117.72,117.76,54304.0,118.34,118.54,117.72,117.76,54304.0
2021-09-29 09:30:00,118.17,119.64,117.16,119.52,22369.0,118.17,119.64,117.16,119.52,22369.0
2021-09-29 10:00:00,119.65,119.87,118.99,119.11,34787.0,119.65,119.87,118.99,119.11,34787.0
2021-09-29 10:30:00,119.17,119.28,118.38,119.24,24513.0,119.17,119.28,118.38,119.24,24513.0
2021-09-29 11:00:00,119.34,119.36,118.53,119.0,12186.0,119.34,119.36,118.53,119.0,12186.0
2021-09-29 11:30:00,119.05,119.06,118.6,118.87,18141.0,119.05,119.06,118.6,118.87,18141.0
2021-09-29 12:00:00,118.88,118.88,118.08,118.33,26021.0,118.88,118.88,118.08,118.33,26021.0
2021-09-29 12:30:00,118.32,118.41,118.03,118.34,8719.0,118.32,118.41,118.03,118.34,8719.0
2021-09-29 13:00:00,118.35,118.77,118.28,118.74,14317.0,118.35,118.77,118.28,118.74,14317.0
2021-09-29 13:30:00,118.73,118.78,118.43,118.57,13076.0,118.73,118.78,118.43,118.57,13076.0
2021-09-29 14:00:00,118.6,119.34,118.58,119.2,18179.0,118.6,119.34,118.58,119.2,18179.0
2021-09-29 14:30:00,119.25,119.63,119.22,119.49,23385.0,119.25,119.63,119.22,119.49,23385.0
2021-09-29 15:00:00,119.41,119.84,119.29,119.54,23044.0,119.41,119.84,119.29,119.54,23044.0
2021-09-29 15:30:00,119.51,119.53,118.78,118.83,89945.0,119.51,119.53,118.78,118.83,89945.0
2021-09-30 09:30:00,119.08,119.5,118.65,118.65,14362.0,119.08,119.5,118.65,118.65,14362.0
2021-09-30 10:00:00,118.67,118.91,118.45,118.65,9760.0,118.67,118.91,118.45,118.65,9760.0
2021-09-30 10:30:00,118.6,119.25,118.39,118.93,11546.0,118.6,119.25,118.39,118.93,11546.0
2021-09-30 11:00:00,118.95,119.65,118.88,119.37,8234.0,118.95,119.65,118.88,119.37,8234.0
2021-09-30 11:30:00,119.47,119.5,118.73,119.08,31328.0,119.47,119.5,118.73,119.08,31328.0
2021-09-30 12:00:00,119.08,119.26,118.77,118.79,9539.0,119.08,119.26,118.77,118.79,9539.0
2021-09-30 12:30:00,118.73,119.13,118.73,119.05,6661.0,118.73,119.13,118.73,119.05,6661.0
2021-09-30 13:00:00,119.15,119.24,119.03,119.05,4676.0,119.15,119.24,119.03,119.05,4676.0
2021-09-30 13:30:00,119.02,119.08,118.74,118.75,6949.0,119.02,119.08,118.74,118.75,6949.0
2021-09-30 14:00:00,118.76,119.23,118.74,118.92,8546.0,118.76,119.23,118.74,118.92,8546.0
2021-09-30 14:30:00,118.89,119.12,118.8,118.95,7103.0,118.89,119.12,118.8,118.95,7103.0
2021-09-30 15:00:00,118.88,119.17,118.73,119.05,11839.0,118.88,119.17,118.73,119.05,11839.0
2021-09-30 15:30:00,119.05,119.53,118.94,119.04,88310.0,119.05,119.53,118.94,119.04,88310.0
2021-10-01 09:30:00,119.35,120.44,116.21,116.21,24468.0,119.35,120.44,116.21,116.21,24468.0
2021-10-01 10:00:00,116.13,117.09,115.69,116.27,26103.0,116.13,117.09,115.69,116.27,26103.0
2021-10-01 10:30:00,116.27,118.17,116.15,118.08,30678.0,116.27,118.17,116.15,118.08,30678.0
2021-10-01 11:00:00,118.14,118.33,117.54,118.03,14038.0,118.14,118.33,117.54,118.03,14038.0
2021-10-01 11:30:00,118.01,119.29,117.94,119.06,28683.0,118.01,119.29,117.94,119.06,28683.0
2021-10-01 12:00:00,119.02,119.02,118.5,118.7,8506.0,119.02,119.02,118.5,118.7,8506.0
2021-10-01 12:30:00,118.64,118.64,118.14,118.27,8070.0,118.64,118.64,118.14,118.27,8070.0
2021-10-01 13:00:00,118.25,118.61,118.11,118.61,6919.0,118.25,118.61,118.11,118.61,6919.0
2021-10-01 13:30:00,118.61,118.79,118.42,118.43,10589.0,118.61,118.79,118.42,118.43,10589.0
2021-10-01 14:00:00,118.47,119.15,118.33,119.15,13820.0,118.47,119.15,118.33,119.15,13820.0
2021-10-01 14:30:00,119.18,119.29,119.02,119.27,11703.0,119.18,119.29,119.02,119.27,11703.0
2021-10-01 15:00:00,119.26,119.64,119.22,119.22,13753.0,119.26,119.64,119.22,119.22,13753.0
2021-10-01 15:30:00,119.16,119.32,118.47,118.48,75915.0,119.16,119.32,118.47,118.48,75915.0
2021-10-04 09:30:00,115.19,115.98,113.92,114.95,50030.0,115.19,115.98,113.92,114.95,50030.0
2021-10-04 10:00:00,114.76,114.81,113.29,113.39,29244.0,114.76,114.81,113.29,113.39,29244.0
2021-10-04 10:30:00,113.21,113.21,112.35,112.78,29421.0,113.21,113.21,112.35,112.78,29421.0
2021-10-04 11:00:00,112.77,113.64,112.37,113.42,26273.0,112.77,113.64,112.37,113.42,26273.0
2021-10-04 11:30:00,113.28,113.4,112.48,112.84,50634.0,113.28,113.4,112.48,112.84,50634.0
2021-10-04 12:00:00,112.74,112.8,112.38,112.58,14462.0,112.74,112.8,112.38,112.58,14462.0
2021-10-04 12:30:00,112.52,112.58,111.61,111.97,12739.0,112.52,112.58,111.61,111.97,12739.0
2021-10-04 13:00:00,111.94,112.44,111.69,112.28,18857.0,111.94,112.44,111.69,112.28,18857.0
2021-10-04 13:30:00,112.33,112.59,112.27,112.45,18137.0,112.33,112.59,112.27,112.45,18137.0
2021-10-04 14:00:00,112.47,114.04,112.46,113.81,50932.0,112.47,114.04,112.46,113.81,50932.0
2021-10-04 14:30:00,113.79,114.28,113.47,114.05,43960.0,113.79,114.28,113.47,114.05,43960.0
2021-10-04 15:00:00,114.05,114.21,113.0,113.27,40257.0,114.05,114.21,113.0,113.27,40257.0
2021-10-04 15:30:00,113.23,113.78,112.89,113.13,151905.0,113.23,113.78,112.89,113.13,151905.0
2021-10-05 09:30:00,113.37,114.54,113.31,113.77,12947.0,113.37,114.54,113.31,113.77,12947.0
2021-10-05 10:00:00,114.06,114.55,113.69,114.16,11730.0,114.06,114.55,113.69,114.16,11730.0
2021-10-05 10:30:00,114.12,114.52,113.92,114.28,15161.0,114.12,114.52,113.92,114.28,15161.0
2021-10-05 11:00:00,114.45,114.74,114.06,114.13,6930.0,114.45,114.74,114.06,114.13,6930.0
2021-10-05 11:30:00,114.24,114.34,114.0,114.25,13384.0,114.24,114.34,114.0,114.25,13384.0
2021-10-05 12:00:00,114.22,114.67,114.1,114.27,7016.0,114.22,114.67,114.1,114.27,7016.0
2021-10-05 12:30:00,114.18,114.33,114.07,114.22,16904.0,114.18,114.33,114.07,114.22,16904.0
2021-10-05 13:00:00,114.19,114.39,114.08,114.39,18654.0,114.19,114.39,114.08,114.39,18654.0
2021-10-05 13:30:00,114.4,114.46,114.25,114.38,7919.0,114.4,114.46,114.25,114.38,7919.0
2021-10-05 14:00:00,114.42,114.44,114.21,114.32,13520.0,114.42,114.44,114.21,114.32,13520.0
2021-10-05 14:30:00,114.32,114.74,114.18,114.69,16760.0,114.32,114.74,114.18,114.69,16760.0
2021-10-05 15:00:00,114.67,114.86,114.47,114.55,22774.0,114.67,114.86,114.47,114.55,22774.0
2021-10-05 15:30:00,114.55,114.82,114.44,114.73,72079.0,114.55,114.82,114.44,114.73,72079.0
2021-10-06 09:30:00,113.67,115.67,113.67,114.7,11930.0,113.67,115.67,113.67,114.7,11930.0
2021-10-06 10:00:00,114.55,115.51,114.44,115.33,7471.0,114.55,115.51,114.44,115.33,7471.0
2021-10-06 10:30:00,115.46,115.97,115.29,115.57,28562.0,115.46,115.97,115.29,115.57,28562.0
2021-10-06 11:00:00,115.57,115.95,115.28,115.44,32866.0,115.57,115.95,115.28,115.44,32866.0
2021-10-06 11:30:00,115.4,115.83,115.25,115.75,10939.0,115.4,115.83,115.25,115.75,10939.0
2021-10-06 12:00:00,115.78,116.11,115.44,116.11,10246.0,115.78,116.11,115.44,116.11,10246.0
2021-10-06 12:30:00,116.01,116.07,115.72,115.72,19370.0,116.01,116.07,115.72,115.72,19370.0
2021-10-06 13:00:00,115.71,116.37,115.53,116.28,27107.0,115.71,116.37,115.53,116.28,27107.0
2021-10-06 13:30:00,116.28,116.5,115.92,116.25,9854.0,116.28,116.5,115.92,116.25,9854.0
2021-10-06 14:00:00,116.31,116.61,116.03,116.56,9393.0,116.31,116.61,116.03,116.56,9393.0
2021-10-06 14:30:00,116.42,116.72,116.33,116.57,16803.0,116.42,116.72,116.33,116.57,16803.0
2021-10-06 15:00:00,116.55,116.6,116.23,116.42,29546.0,116.55,116.6,116.23,116.42,29546.0
2021-10-06 15:30:00,116.37,116.93,116.06,116.93,83957.0,116.37,116.93,116.06,116.93,83957.0
2021-10-07 09:30:00,116.9,118.95,116.9,118.56,33680.0,116.9,118.95,116.9,118.56,33680.0
2021-10-07 10:00:00,118.74,118.85,118.36,118.62,16706.0,118.74,118.85,118.36,118.62,16706.0
2021-10-07 10:30:00,118.51,119.27,118.5,119.16,13601.0,118.51,119.27,118.5,119.16,13601.0
2021-10-07 11:00:00,119.12,119.66,119.1,119.51,23877.0,119.12,119.66,119.1,119.51,23877.0
2021-10-07 11:30:00,119.49,119.98,119.32,119.98,25314.0,119.49,119.98,119.32,119.98,25314.0
2021-10-07 12:00:00,119.9,120.04,119.53,119.53,17922.0,119.9,120.04,119.53,119.53,17922.0
2021-10-07 12:30:00,119.52,119.66,119.34,119.37,8035.0,119.52,119.66,119.34,119.37,8035.0
2021-10-07 13:00:00,119.31,119.38,119.09,119.19,10387.0,119.31,119.38,119.09,119.19,10387.0
2021-10-07 13:30:00,119.19,119.22,118.84,118.97,11404.0,119.19,119.22,118.84,118.97,11404.0
2021-10-07 14:00:00,118.94,118.94,118.09,118.16,16489.0,118.94,118.94,118.09,118.16,16489.0
2021-10-07 14:30:00,118.12,118.42,117.79,118.39,20029.0,118.12,118.42,117.79,118.39,20029.0
2021-10-07 15:00:00,118.34,118.65,118.34,118.63,31584.0,118.34,118.65,118.34,118.63,31584.0
2021-10-07 15:30:00,118.57,119.01,118.48,118.89,77709.0,118.57,119.01,118.48,118.89,77709.0
2021-10-08 09:30:00,119.08,119.68,118.57,119.04,6371.0,119.08,119.68,118.57,119.04,6371.0
2021-10-08 10:00:00,119.23,119.82,118.94,119.09,9773.0,119.23,119.82,118.94,119.09,9773.0
2021-10-08 10:30:00,119.0,119.28,118.16,118.49,19618.0,119.0,119.28,118.16,118.49,19618.0
2021-10-08 11:00:00,118.45,118.68,118.17,118.3,33854.0,118.45,118.68,118.17,118.3,33854.0
2021-10-08 11:30:00,118.21,118.22,117.69,117.69,11190.0,118.21,118.22,117.69,117.69,11190.0
2021-10-08 12:00:00,117.69,118.09,117.6,117.91,20700.0,117.69,118.09,117.6,117.91,20700.0
2021-10-08 12:30:00,117.87,118.42,117.87,118.31,19083.0,117.87,118.42,117.87,118.31,19083.0
2021-10-08 13:00:00,118.28,118.38,118.05,118.14,38143.0,118.28,118.38,118.05,118.14,38143.0
2021-10-08 13:30:00,118.14,118.47,118.14,118.42,25101.0,118.14,118.47,118.14,118.42,25101.0
2021-10-08 14:00:00,118.48,118.7,118.43,118.67,25653.0,118.48,118.7,118.43,118.67,25653.0
2021-10-08 14:30:00,118.65,118.73,118.39,118.54,19792.0,118.65,118.73,118.39,118.54,19792.0
2021-10-08 15:00:00,118.54,118.71,118.46,118.55,35563.0,118.54,118.71,118.46,118.55,35563.0
2021-10-08 15:30:00,118.57,119.0,118.27,118.77,89990.0,118.57,119.0,118.27,118.77,89990.0
2021-10-11 09:30:00,118.91,119.13,118.46,118.84,5641.0,118.91,119.13,118.46,118.84,5641.0
2021-10-11 10:00:00,118.94,119.86,118.83,119.61,17271.0,118.94,119.86,118.83,119.61,17271.0
2021-10-11 10:30:00,119.65,120.15,119.65,119.8,7862.0,119.65,120.15,119.65,119.8,7862.0
2021-10-11 11:00:00,119.89,120.08,119.85,119.87,3631.0,119.89,120.08,119.85,119.87,3631.0
2021-10-11 11:30:00,120.0,120.0,119.61,119.67,3591.0,120.0,120.0,119.61,119.67,3591.0
2021-10-11 12:00:00,119.5,119.72,119.47,119.71,1002.0,119.5,119.72,119.47,119.71,1002.0
2021-10-11 12:30:00,119.77,119.8,119.6,119.72,7014.0,119.77,119.8,119.6,119.72,7014.0
2021-10-11 13:00:00,119.69,119.69,119.4,119.52,3513.0,119.69,119.69,119.4,119.52,3513.0
2021-10-11 13:30:00,119.48,119.52,119.28,119.46,8052.0,119.48,119.52,119.28,119.46,8052.0
2021-10-11 14:00:00,119.43,119.75,119.43,119.53,10211.0,119.43,119.75,119.43,119.53,10211.0
2021-10-11 14:30:00,119.57,119.57,119.3,119.5,16966.0,119.57,119.57,119.3,119.5,16966.0
2021-10-11 15:00:00,119.48,119.52,118.88,118.89,9068.0,119.48,119.52,118.88,118.89,9068.0
2021-10-11 15:30:00,118.89,118.89,118.37,118.47,32976.0,118.89,118.89,118.37,118.47,32976.0
2021-10-12 09:30:00,119.02,119.46,118.43,118.44,9583.0,119.02,119.46,118.43,118.44,9583.0
2021-10-12 10:00:00,118.59,119.45,118.58,119.26,10727.0,118.59,119.45,118.58,119.26,10727.0
2021-10-12 10:30:00,119.15,119.82,118.91,119.0,12281.0,119.15,119.82,118.91,119.0,12281.0
2021-10-12 11:00:00,119.17,119.54,119.07,119.33,9517.0,119.17,119.54,119.07,119.33,9517.0
2021-10-12 11:30:00,119.38,119.9,119.37,119.81,8763.0,119.38,119.9,119.37,119.81,8763.0
2021-10-12 12:00:00,119.92,120.16,119.89,120.06,18162.0,119.92,120.16,119.89,120.06,18162.0
2021-10-12 12:30:00,120.03,120.07,119.73,119.86,6831.0,120.03,120.07,119.73,119.86,6831.0
2021-10-12 13:00:00,119.78,120.09,119.66,120.07,8667.0,119.78,120.09,119.66,120.07,8667.0
2021-10-12 13:30:00,120.13,120.35,119.85,119.91,12419.0,120.13,120.35,119.85,119.91,12419.0
2021-10-12 14:00:00,119.78,120.1,119.77,119.96,7172.0,119.78,120.1,119.77,119.96,7172.0
2021-10-12 14:30:00,119.87,119.97,119.47,119.51,14385.0,119.87,119.97,119.47,119.51,14385.0
2021-10-12 15:00:00,119.52,119.52,119.21,119.32,8969.0,119.52,119.52,119.21,119.32,8969.0
2021-10-12 15:30:00,119.29,119.49,118.96,119.17,50951.0,119.29,119.49,118.96,119.17,50951.0
2021-10-13 09:30:00,120.19,120.8,119.85,120.09,7813.0,120.19,120.8,119.85,120.09,7813.0
2021-10-13 10:00:00,119.9,120.44,119.63,119.96,8963.0,119.9,120.44,119.63,119.96,8963.0
2021-10-13 10:30:00,119.86,120.27,119.52,119.6,7246.0,119.86,120.27,119.52,119.6,7246.0
2021-10-13 11:00:00,119.66,120.14,119.63,119.8,10515.0,119.66,120.14,119.63,119.8,10515.0
2021-10-13 11:30:00,119.75,119.87,119.3,119.39,9897.0,119.75,119.87,119.3,119.39,9897.0
2021-10-13 12:00:00,119.39,119.39,118.84,119.0,14019.0,119.39,119.39,118.84,119.0,14019.0
2021-10-13 12:30:00,119.03,119.03,118.38,118.38,11661.0,119.03,119.03,118.38,118.38,11661.0
2021-10-13 13:00:00,118.4,118.54,118.19,118.31,8357.0,118.4,118.54,118.19,118.31,8357.0
2021-10-13 13:30:00,118.27,118.51,118.18,118.27,15538.0,118.27,118.51,118.18,118.27,15538.0
2021-10-13 14:00:00,118.28,118.5,118.19,118.31,10525.0,118.28,118.5,118.19,118.31,10525.0
2021-10-13 14:30:00,118.29,118.29,117.71,117.94,12157.0,118.29,118.29,117.71,117.94,12157.0
2021-10-13 15:00:00,117.95,118.02,117.44,117.62,12104.0,117.95,118.02,117.44,117.62,12104.0
2021-10-13 15:30:00,117.6,118.18,117.43,118.18,54378.0,117.6,118.18,117.43,118.18,54378.0
2021-10-14 09:30:00,119.7,120.99,119.7,120.76,11774.0,119.7,120.99,119.7,120.76,11774.0
2021-10-14 10:00:00,120.99,121.55,120.68,120.75,15427.0,120.99,121.55,120.68,120.75,15427.0
2021-10-14 10:30:00,120.62,120.73,120.17,120.17,6536.0,120.62,120.73,120.17,120.17,6536.0
2021-10-14 11:00:00,120.17,120.56,120.06,120.3,20978.0,120.17,120.56,120.06,120.3,20978.0
2021-10-14 11:30:00,120.14,120.53,120.14,120.35,7061.0,120.14,120.53,120.14,120.35,7061.0
2021-10-14 12:00:00,120.5,120.77,120.49,120.69,9632.0,120.5,120.77,120.49,120.69,9632.0
2021-10-14 12:30:00,120.68,121.3,120.68,121.17,10699.0,120.68,121.3,120.68,121.17,10699.0
2021-10-14 13:00:00,121.25,121.26,120.92,120.94,5254.0,121.25,121.26,120.92,120.94,5254.0
2021-10-14 13:30:00,120.98,121.17,120.98,121.08,8302.0,120.98,121.17,120.98,121.08,8302.0
2021-10-14 14:00:00,121.07,121.26,120.95,121.25,6653.0,121.07,121.26,120.95,121.25,6653.0
2021-10-14 14:30:00,121.24,121.26,120.98,121.2,17863.0,121.24,121.26,120.98,121.2,17863.0
2021-10-14 15:00:00,121.18,121.27,120.97,121.23,21904.0,121.18,121.27,120.97,121.23,21904.0
2021-10-14 15:30:00,121.26,121.86,121.17,121.86,93905.0,121.26,121.86,121.17,121.86,93905.0
2021-10-15 09:30:00,121.76,121.76,120.45,121.25,45423.0,121.76,121.76,120.45,121.25,45423.0
2021-10-15 10:00:00,121.28,121.5,121.15,121.24,16203.0,121.28,121.5,121.15,121.24,16203.0
2021-10-15 10:30:00,121.2,121.65,121.13,121.54,22193.0,121.2,121.65,121.13,121.54,22193.0
2021-10-15 11:00:00,121.62,122.58,121.51,122.5,14519.0,121.62,122.58,121.51,122.5,14519.0
2021-10-15 11:30:00,122.58,122.89,122.34,122.83,7587.0,122.58,122.89,122.34,122.83,7587.0
2021-10-15 12:00:00,122.77,123.01,122.76,122.8,8206.0,122.77,123.01,122.76,122.8,8206.0
2021-10-15 12:30:00,122.94,123.1,122.65,122.67,6599.0,122.94,123.1,122.65,122.67,6599.0
2021-10-15 13:00:00,122.7,122.73,122.29,122.46,4199.0,122.7,122.73,122.29,122.46,4199.0
2021-10-15 13:30:00,122.33,122.78,122.33,122.78,8072.0,122.33,122.78,122.33,122.78,8072.0
2021-10-15 14:00:00,122.73,122.73,122.5,122.5,4975.0,122.73,122.73,122.5,122.5,4975.0
2021-10-15 14:30:00,122.55,122.91,122.52,122.83,11492.0,122.55,122.91,122.52,122.83,11492.0
2021-10-15 15:00:00,122.8,122.82,121.69,121.74,28334.0,122.8,122.82,121.69,121.74,28334.0
2021-10-15 15:30:00,121.5,122.37,121.45,121.8,85019.0,121.5,122.37,121.45,121.8,85019.0
2021-10-18 09:30:00,120.95,121.74,120.53,121.43,5516.0,120.95,121.74,120.53,121.43,5516.0
2021-10-18 10:00:00,121.45,121.88,121.13,121.15,6057.0,121.45,121.88,121.13,121.15,6057.0
2021-10-18 10:30:00,121.12,121.31,120.52,120.76,6031.0,121.12,121.31,120.52,120.76,6031.0
2021-10-18 11:00:00,120.7,120.86,120.22,120.25,5655.0,120.7,120.86,120.22,120.25,5655.0
2021-10-18 11:30:00,120.09,120.79,120.09,120.56,14872.0,120.09,120.79,120.09,120.56,14872.0
2021-10-18 12:00:00,120.47,120.62,120.33,120.37,2877.0,120.47,120.62,120.33,120.37,2877.0
2021-10-18 12:30:00,120.31,120.4,119.98,120.12,4921.0,120.31,120.4,119.98,120.12,4921.0
2021-10-18 13:00:00,120.1,120.15,119.93,119.94,4619.0,120.1,120.15,119.93,119.94,4619.0
2021-10-18 13:30:00,119.99,120.08,119.82,119.82,8687.0,119.99,120.08,119.82,119.82,8687.0
2021-10-18 14:00:00,119.84,119.85,119.49,119.52,4132.0,119.84,119.85,119.49,119.52,4132.0
2021-10-18 14:30:00,119.49,119.6,119.25,119.55,7044.0,119.49,119.6,119.25,119.55,7044.0
2021-10-18 15:00:00,119.57,119.91,119.5,119.87,6987.0,119.57,119.91,119.5,119.87,6987.0
2021-10-18 15:30:00,119.97,120.47,119.88,120.46,45102.0,119.97,120.47,119.88,120.46,45102.0
2021-10-19 09:30:00,120.87,120.97,120.41,120.41,2280.0,120.87,120.97,120.41,120.41,2280.0
2021-10-19 10:00:00,120.87,121.01,120.5,121.01,1771.0,120.87,121.01,120.5,121.01,1771.0
2021-10-19 10:30:00,121.0,121.48,120.74,121.48,4208.0,121.0,121.48,120.74,121.48,4208.0
2021-10-19 11:00:00,121.45,121.45,121.04,121.34,4799.0,121.45,121.45,121.04,121.34,4799.0
2021-10-19 11:30:00,121.22,121.55,121.06,121.29,5630.0,121.22,121.55,121.06,121.29,5630.0
2021-10-19 12:00:00,121.26,121.56,121.23,121.4,4173.0,121.26,121.56,121.23,121.4,4173.0
2021-10-19 12:30:00,121.41,121.49,121.14,121.15,6127.0,121.41,121.49,121.14,121.15,6127.0
2021-10-19 13:00:00,121.15,121.26,121.14,121.16,2677.0,121.15,121.26,121.14,121.16,2677.0
2021-10-19 13:30:00,121.24,121.27,120.86,120.86,2653.0,121.24,121.27,120.86,120.86,2653.0
2021-10-19 14:00:00,120.91,121.03,120.78,120.8,6022.0,120.91,121.03,120.78,120.8,6022.0
2021-10-19 14:30:00,120.77,120.77,120.56,120.68,7052.0,120.77,120.77,120.56,120.68,7052.0
2021-10-19 15:00:00,120.67,121.4,120.66,121.25,10795.0,120.67,121.4,120.66,121.25,10795.0
2021-10-19 15:30:00,121.21,121.51,120.93,121.4,61871.0,121.21,121.51,120.93,121.4,61871.0
2021-10-20 09:30:00,122.12,122.23,121.1,121.11,10018.0,122.12,122.23,121.1,121.11,10018.0
2021-10-20 10:00:00,121.21,122.36,121.19,122.2,6573.0,121.21,122.36,121.19,122.2,6573.0
2021-10-20 10:30:00,122.02,122.78,121.74,122.7,7593.0,122.02,122.78,121.74,122.7,7593.0
2021-10-20 11:00:00,122.8,122.92,122.35,122.83,5227.0,122.8,122.92,122.35,122.83,5227.0
2021-10-20 11:30:00,122.88,123.45,122.7,123.27,7339.0,122.88,123.45,122.7,123.27,7339.0
2021-10-20 12:00:00,123.25,123.28,123.05,123.08,4065.0,123.25,123.28,123.05,123.08,4065.0
2021-10-20 12:30:00,123.05,123.27,123.04,123.21,5580.0,123.05,123.27,123.04,123.21,5580.0
2021-10-20 13:00:00,123.23,123.32,122.86,122.89,8831.0,123.23,123.32,122.86,122.89,8831.0
2021-10-20 13:30:00,122.89,123.26,122.89,123.14,8911.0,122.89,123.26,122.89,123.14,8911.0
2021-10-20 14:00:00,123.13,123.31,122.96,123.15,10320.0,123.13,123.31,122.96,123.15,10320.0
2021-10-20 14:30:00,123.16,123.2,122.98,123.02,12780.0,123.16,123.2,122.98,123.02,12780.0
2021-10-20 15:00:00,123.06,123.14,122.18,122.23,21478.0,123.06,123.14,122.18,122.23,21478.0
2021-10-20 15:30:00,122.13,122.13,121.54,121.7,48481.0,122.13,122.13,121.54,121.7,48481.0
2021-10-21 09:30:00,121.67,122.48,121.49,122.02,9373.0,121.67,122.48,121.49,122.02,9373.0
2021-10-21 10:00:00,122.05,122.68,122.05,122.46,2881.0,122.05,122.68,122.05,122.46,2881.0
2021-10-21 10:30:00,122.38,122.59,121.81,122.44,14806.0,122.38,122.59,121.81,122.44,14806.0
2021-10-21 11:00:00,122.5,122.83,122.4,122.4,3835.0,122.5,122.83,122.4,122.4,3835.0
2021-10-21 11:30:00,122.27,122.72,122.18,122.61,5296.0,122.27,122.72,122.18,122.61,5296.0
2021-10-21 12:00:00,122.73,123.02,122.55,122.65,5928.0,122.73,123.02,122.55,122.65,5928.0
2021-10-21 12:30:00,122.57,122.96,122.57,122.96,3961.0,122.57,122.96,122.57,122.96,3961.0
2021-10-21 13:00:00,122.96,123.03,122.72,122.83,2266.0,122.96,123.03,122.72,122.83,2266.0
2021-10-21 13:30:00,122.77,123.24,122.72,122.97,5555.0,122.77,123.24,122.72,122.97,5555.0
2021-10-21 14:00:00,123.02,123.2,122.97,122.97,3366.0,123.02,123.2,122.97,122.97,3366.0
2021-10-21 14:30:00,122.96,123.25,122.88,123.08,5225.0,122.96,123.25,122.88,123.08,5225.0
2021-10-21 15:00:00,123.09,123.46,123.09,123.37,10787.0,123.09,123.46,123.09,123.37,10787.0
2021-10-21 15:30:00,123.41,123.42,122.74,123.42,47651.0,123.41,123.42,122.74,123.42,47651.0
2021-10-22 09:30:00,123.44,124.69,122.92,124.41,10819.0,123.44,124.69,122.92,124.41,10819.0
2021-10-22 10:00:00,124.37,124.53,124.13,124.38,12226.0,124.37,124.53,124.13,124.38,12226.0
2021-10-22 10:30:00,124.19,124.37,123.96,124.09,4976.0,124.19,124.37,123.96,124.09,4976.0
2021-10-22 11:00:00,124.16,124.17,123.1,123.21,15838.0,124.16,124.17,123.1,123.21,15838.0
2021-10-22 11:30:00,123.13,123.19,122.57,122.82,16215.0,123.13,123.19,122.57,122.82,16215.0
2021-10-22 12:00:00,122.81,123.03,122.69,122.71,15798.0,122.81,123.03,122.69,122.71,15798.0
2021-10-22 12:30:00,122.74,123.25,122.74,123.21,8638.0,122.74,123.25,122.74,123.21,8638.0
2021-10-22 13:00:00,123.19,123.67,123.14,123.67,11676.0,123.19,123.67,123.14,123.67,11676.0
2021-10-22 13:30:00,123.58,124.0,123.53,123.84,8400.0,123.58,124.0,123.53,123.84,8400.0
2021-10-22 14:00:00,123.93,124.42,123.93,124.34,11064.0,123.93,124.42,123.93,124.34,11064.0
2021-10-22 14:30:00,124.39,124.42,124.15,124.39,20848.0,124.39,124.42,124.15,124.39,20848.0
2021-10-22 15:00:00,124.36,124.5,123.7,123.73,19706.0,124.36,124.5,123.7,123.73,19706.0
2021-10-22 15:30:00,123.75,124.0,123.45,123.46,24858.0,123.75,124.0,123.45,123.46,24858.0
2021-10-25 09:30:00,123.93,124.13,122.87,123.77,5488.0,123.93,124.13,122.87,123.77,5488.0
2021-10-25 10:00:00,123.92,124.48,123.55,124.09,14189.0,123.92,124.48,123.55,124.09,14189.0
2021-10-25 10:30:00,124.1,124.71,124.1,124.71,9754.0,124.1,124.71,124.1,124.71,9754.0
2021-10-25 11:00:00,124.71,124.88,124.45,124.75,7219.0,124.71,124.88,124.45,124.75,7219.0
2021-10-25 11:30:00,124.78,125.23,124.67,125.16,7725.0,124.78,125.23,124.67,125.16,7725.0
2021-10-25 12:00:00,125.17,125.42,125.03,125.34,7499.0,125.17,125.42,125.03,125.34,7499.0
2021-10-25 12:30:00,125.39,125.63,125.35,125.37,7361.0,125.39,125.63,125.35,125.37,7361.0
2021-10-25 13:00:00,125.43,125.77,125.37,125.68,6888.0,125.43,125.77,125.37,125.68,6888.0
2021-10-25 13:30:00,125.77,125.96,125.6,125.65,11548.0,125.77,125.96,125.6,125.65,11548.0
2021-10-25 14:00:00,125.6,125.82,125.34,125.74,13211.0,125.6,125.82,125.34,125.74,13211.0
2021-10-25 14:30:00,125.79,125.79,125.48,125.76,36854.0,125.79,125.79,125.48,125.76,36854.0
2021-10-25 15:00:00,125.73,125.89,125.61,125.87,20027.0,125.73,125.89,125.61,125.87,20027.0
2021-10-25 15:30:00,125.94,126.05,125.26,125.27,75677.0,125.94,126.05,125.26,125.27,75677.0
2021-10-26 09:30:00,126.5,126.5,125.33,125.94,11734.0,126.5,126.5,125.33,125.94,11734.0
2021-10-26 10:00:00,126.11,127.0,125.75,126.9,15639.0,126.11,127.0,125.75,126.9,15639.0
2021-10-26 10:30:00,126.81,126.86,126.09,126.48,11728.0,126.81,126.86,126.09,126.48,11728.0
2021-10-26 11:00:00,126.42,126.61,126.08,126.55,4817.0,126.42,126.61,126.08,126.55,4817.0
2021-10-26 11:30:00,126.53,126.53,125.56,125.6,8138.0,126.53,126.53,125.56,125.6,8138.0
2021-10-26 12:00:00,125.45,125.57,125.19,125.37,5520.0,125.45,125.57,125.19,125.37,5520.0
2021-10-26 12:30:00,125.28,125.36,124.46,124.75,9916.0,125.28,125.36,124.46,124.75,9916.0
2021-10-26 13:00:00,124.69,124.94,124.57,124.89,16814.0,124.69,124.94,124.57,124.89,16814.0
2021-10-26 13:30:00,124.81,125.17,124.78,125.14,6110.0,124.81,125.17,124.78,125.14,6110.0
2021-10-26 14:00:00,125.13,125.52,125.13,125.49,6698.0,125.13,125.52,125.13,125.49,6698.0
2021-10-26 14:30:00,125.45,125.6,124.76,124.92,14779.0,125.45,125.6,124.76,124.92,14779.0
2021-10-26 15:00:00,125.13,125.17,124.86,124.98,8560.0,125.13,125.17,124.86,124.98,8560.0
2021-10-26 15:30:00,125.0,125.26,124.92,125.07,43663.0,125.0,125.26,124.92,125.07,43663.0
2021-10-27 09:30:00,125.31,125.34,124.33,124.35,3333.0,125.31,125.34,124.33,124.35,3333.0
2021-10-27 10:00:00,124.56,124.56,124.08,124.18,4933.0,124.56,124.56,124.08,124.18,4933.0
2021-10-27 10:30:00,124.22,124.4,123.94,124.11,3352.0,124.22,124.4,123.94,124.11,3352.0
2021-10-27 11:00:00,124.01,124.33,123.91,124.16,6834.0,124.01,124.33,123.91,124.16,6834.0
2021-10-27 11:30:00,124.22,124.23,123.8,123.93,2800.0,124.22,124.23,123.8,123.93,2800.0
2021-10-27 12:00:00,123.97,124.3,123.74,124.2,5903.0,123.97,124.3,123.74,124.2,5903.0
2021-10-27 12:30:00,124.16,124.5,124.15,124.43,5223.0,124.16,124.5,124.15,124.43,5223.0
2021-10-27 13:00:00,124.39,124.83,124.32,124.72,7734.0,124.39,124.83,124.32,124.72,7734.0
2021-10-27 13:30:00,124.8,124.96,124.69,124.91,5160.0,124.8,124.96,124.69,124.91,5160.0
2021-10-27 14:00:00,124.86,124.97,124.67,124.67,6430.0,124.86,124.97,124.67,124.67,6430.0
2021-10-27 14:30:00,124.66,124.71,124.47,124.47,3872.0,124.66,124.71,124.47,124.47,3872.0
2021-10-27 15:00:00,124.42,124.48,123.54,123.76,8608.0,124.42,124.48,123.54,123.76,8608.0
2021-10-27 15:30:00,123.78,123.96,123.31,123.47,47185.0,123.78,123.96,123.31,123.47,47185.0
2021-10-28 09:30:00,124.01,124.93,123.49,124.93,2739.0,124.01,124.93,123.49,124.93,2739.0
2021-10-28 10:00:00,124.95,125.35,124.93,125.07,6227.0,124.95,125.35,124.93,125.07,6227.0
2021-10-28 10:30:00,125.2,125.44,124.89,124.9,4635.0,125.2,125.44,124.89,124.9,4635.0
2021-10-28 11:00:00,125.0,125.53,125.0,125.04,3545.0,125.0,125.53,125.0,125.04,3545.0
2021-10-28 11:30:00,125.18,125.34,124.96,124.96,4495.0,125.18,125.34,124.96,124.96,4495.0
2021-10-28 12:00:00,125.09,125.21,125.01,125.01,4802.0,125.09,125.21,125.01,125.01,4802.0
2021-10-28 12:30:00,124.98,124.98,124.64,124.7,4647.0,124.98,124.98,124.64,124.7,4647.0
2021-10-28 13:00:00,124.83,124.83,124.59,124.65,4913.0,124.83,124.83,124.59,124.65,4913.0
2021-10-28 13:30:00,124.82,124.86,124.62,124.75,5333.0,124.82,124.86,124.62,124.75,5333.0
2021-10-28 14:00:00,124.83,124.89,124.54,124.82,10880.0,124.83,124.89,124.54,124.82,10880.0
2021-10-28 14:30:00,124.82,124.91,124.61,124.68,8568.0,124.82,124.91,124.61,124.68,8568.0
2021-10-28 15:00:00,124.75,124.89,124.51,124.76,9554.0,124.75,124.89,124.51,124.76,9554.0
2021-10-28 15:30:00,124.74,125.25,124.63,125.19,37530.0,124.74,125.25,124.63,125.19,37530.0
2021-10-29 09:30:00,124.72,126.42,124.72,126.25,7876.0,124.72,126.42,124.72,126.25,7876.0
2021-10-29 10:00:00,126.37,126.37,125.53,125.68,7482.0,126.37,126.37,125.53,125.68,7482.0
2021-10-29 10:30:00,125.7,126.34,125.68,126.25,9924.0,125.7,126.34,125.68,126.25,9924.0
2021-10-29 11:00:00,126.29,126.3,125.64,126.1,21886.0,126.29,126.3,125.64,126.1,21886.0
2021-10-29 11:30:00,126.11,126.11,125.73,125.81,7790.0,126.11,126.11,125.73,125.81,7790.0
2021-10-29 12:00:00,125.9,126.16,125.84,126.16,8679.0,125.9,126.16,125.84,126.16,8679.0
2021-10-29 12:30:00,126.16,126.37,126.14,126.22,17601.0,126.16,126.37,126.14,126.22,17601.0
2021-10-29 13:00:00,126.26,126.72,126.26,126.64,6400.0,126.26,126.72,126.26,126.64,6400.0
2021-10-29 13:30:00,126.63,126.71,126.25,126.26,5356.0,126.63,126.71,126.25,126.26,5356.0
2021-10-29 14:00:00,126.25,126.25,125.63,125.63,6539.0,126.25,126.25,125.63,125.63,6539.0
2021-10-29 14:30:00,125.65,125.7,125.05,125.05,10053.0,125.65,125.7,125.05,125.05,10053.0
2021-10-29 15:00:00,125.13,125.22,124.94,125.21,19633.0,125.13,125.22,124.94,125.21,19633.0
2021-10-29 15:30:00,125.19,126.31,125.13,125.73,77803.0,125.19,126.31,125.13,125.73,77803.0
2021-11-01 09:30:00,125.97,126.55,124.85,126.24,206011.0,125.97,126.55,124.85,126.24,206011.0
2021-11-01 10:00:00,126.22,126.3,123.87,124.05,90305.0,126.22,126.3,123.87,124.05,90305.0
2021-11-01 10:30:00,123.96,123.96,121.84,121.85,24006.0,123.96,123.96,121.84,121.85,24006.0
2021-11-01 11:00:00,121.89,122.2,120.34,120.56,20717.0,121.89,122.2,120.34,120.56,20717.0
2021-11-01 11:30:00,120.55,120.55,119.12,119.83,59231.0,120.55,120.55,119.12,119.83,59231.0
2021-11-01 12:00:00,119.64,119.69,118.55,119.35,71661.0,119.64,119.69,118.55,119.35,71661.0
2021-11-01 12:30:00,119.35,120.1,118.49,120.02,48079.0,119.35,120.1,118.49,120.02,48079.0
2021-11-01 13:00:00,120.02,120.12,119.59,119.78,18556.0,120.02,120.12,119.59,119.78,18556.0
2021-11-01 13:30:00,119.7,119.73,118.41,118.7,33251.0,119.7,119.73,118.41,118.7,33251.0
2021-11-01 14:00:00,118.69,118.7,117.9,118.14,18582.0,118.69,118.7,117.9,118.14,18582.0
2021-11-01 14:30:00,118.15,118.15,117.06,118.0,26480.0,118.15,118.15,117.06,118.0,26480.0
2021-11-01 15:00:00,118.0,118.19,117.46,117.54,39216.0,118.0,118.19,117.46,117.54,39216.0
2021-11-01 15:30:00,117.51,119.5,117.46,119.35,177132.0,117.51,119.5,117.46,119.35,177132.0
2021-11-02 09:30:00,119.17,120.0,119.12,119.4,10205.0,119.17,120.0,119.12,119.4,10205.0
2021-11-02 10:00:00,119.76,120.69,119.65,120.39,15260.0,119.76,120.69,119.65,120.39,15260.0
2021-11-02 10:30:00,120.39,120.42,120.07,120.32,20329.0,120.39,120.42,120.07,120.32,20329.0
2021-11-02 11:00:00,120.41,120.96,120.38,120.58,7221.0,120.41,120.96,120.38,120.58,7221.0
2021-11-02 11:30:00,120.71,121.23,120.69,120.9,8282.0,120.71,121.23,120.69,120.9,8282.0
2021-11-02 12:00:00,120.78,121.08,120.57,120.57,6755.0,120.78,121.08,120.57,120.57,6755.0
2021-11-02 12:30:00,120.44,120.95,120.44,120.88,29096.0,120.44,120.95,120.44,120.88,29096.0
2021-11-02 13:00:00,120.83,121.04,120.74,120.75,5173.0,120.83,121.04,120.74,120.75,5173.0
2021-11-02 13:30:00,120.73,121.0,120.62,120.86,8036.0,120.73,121.0,120.62,120.86,8036.0
2021-11-02 14:00:00,120.84,120.86,120.56,120.64,9667.0,120.84,120.86,120.56,120.64,9667.0
2021-11-02 14:30:00,120.64,121.87,120.63,121.72,19904.0,120.64,121.87,120.63,121.72,19904.0
2021-11-02 15:00:00,121.7,122.18,121.47,121.8,19273.0,121.7,122.18,121.47,121.8,19273.0
2021-11-02 15:30:00,121.92,122.8,121.83,122.79,80129.0,121.92,122.8,121.83,122.79,80129.0
2021-11-03 09:30:00,122.72,123.88,122.08,123.39,19948.0,122.72,123.88,122.08,123.39,19948.0
2021-11-03 10:00:00,123.4,123.54,122.74,122.95,17031.0,123.4,123.54,122.74,122.95,17031.0
2021-11-03 10:30:00,123.05,123.22,122.95,123.08,11313.0,123.05,123.22,122.95,123.08,11313.0
2021-11-03 11:00:00,123.18,123.46,123.18,123.2,5016.0,123.18,123.46,123.18,123.2,5016.0
2021-11-03 11:30:00,123.2,123.31,123.2,123.29,8916.0,123.2,123.31,123.2,123.29,8916.0
2021-11-03 12:00:00,123.33,123.39,123.19,123.34,6919.0,123.33,123.39,123.19,123.34,6919.0
2021-11-03 12:30:00,123.21,123.25,122.81,122.9,9028.0,123.21,123.25,122.81,122.9,9028.0
2021-11-03 13:00:00,122.85,123.06,122.85,123.06,8552.0,122.85,123.06,122.85,123.06,8552.0
2021-11-03 13:30:00,122.98,123.11,122.87,123.0,14925.0,122.98,123.11,122.87,123.0,14925.0
2021-11-03 14:00:00,123.0,123.17,122.92,123.03,8512.0,123.0,123.17,122.92,123.03,8512.0
2021-11-03 14:30:00,123.08,123.72,123.03,123.65,7050.0,123.08,123.72,123.03,123.65,7050.0
2021-11-03 15:00:00,123.71,123.71,123.03,123.08,9182.0,123.71,123.71,123.03,123.08,9182.0
2021-11-03 15:30:00,123.12,123.19,122.88,123.03,48675.0,123.12,123.19,122.88,123.03,48675.0
2021-11-04 09:30:00,123.19,123.93,122.92,123.65,6025.0,123.19,123.93,122.92,123.65,6025.0
2021-11-04 10:00:00,123.71,123.99,123.54,123.78,6564.0,123.71,123.99,123.54,123.78,6564.0
2021-11-04 10:30:00,123.84,123.84,123.22,123.22,4545.0,123.84,123.84,123.22,123.22,4545.0
2021-11-04 11:00:00,123.22,123.27,122.16,122.39,7004.0,123.22,123.27,122.16,122.39,7004.0
2021-11-04 11:30:00,122.41,122.89,122.34,122.57,5980.0,122.41,122.89,122.34,122.57,5980.0
2021-11-04 12:00:00,122.67,122.67,122.4,122.51,7560.0,122.67,122.67,122.4,122.51,7560.0
2021-11-04 12:30:00,122.52,123.16,122.52,123.05,7066.0,122.52,123.16,122.52,123.05,7066.0
2021-11-04 13:00:00,123.13,123.37,123.09,123.23,3030.0,123.13,123.37,123.09,123.23,3030.0
2021-11-04 13:30:00,123.23,123.6,123.18,123.46,3539.0,123.23,123.6,123.18,123.46,3539.0
2021-11-04 14:00:00,123.41,123.94,123.35,123.71,5075.0,123.41,123.94,123.35,123.71,5075.0
2021-11-04 14:30:00,123.74,123.74,123.35,123.47,5496.0,123.74,123.74,123.35,123.47,5496.0
2021-11-04 15:00:00,123.41,123.76,123.36,123.74,6410.0,123.41,123.76,123.36,123.74,6410.0
2021-11-04 15:30:00,123.59,124.01,123.27,123.99,52168.0,123.59,124.01,123.27,123.99,52168.0
2021-11-05 09:30:00,125.0,125.5,123.45,125.25,10957.0,125.0,125.5,123.45,125.25,10957.0
2021-11-05 10:00:00,125.28,125.71,124.68,124.8,21906.0,125.28,125.71,124.68,124.8,21906.0
2021-11-05 10:30:00,124.79,124.79,124.31,124.71,9531.0,124.79,124.79,124.31,124.71,9531.0
2021-11-05 11:00:00,124.64,124.9,124.5,124.78,5768.0,124.64,124.9,124.5,124.78,5768.0
2021-11-05 11:30:00,124.81,125.07,124.69,124.96,3977.0,124.81,125.07,124.69,124.96,3977.0
2021-11-05 12:00:00,124.79,124.95,124.79,124.87,2815.0,124.79,124.95,124.79,124.87,2815.0
2021-11-05 12:30:00,124.87,125.0,124.77,124.83,6966.0,124.87,125.0,124.77,124.83,6966.0
2021-11-05 13:00:00,124.9,124.99,124.44,124.6,29491.0,124.9,124.99,124.44,124.6,29491.0
2021-11-05 13:30:00,124.6,124.64,124.24,124.57,13212.0,124.6,124.64,124.24,124.57,13212.0
2021-11-05 14:00:00,124.62,125.21,124.62,124.81,3066.0,124.62,125.21,124.62,124.81,3066.0
2021-11-05 14:30:00,124.75,125.03,124.68,124.93,4294.0,124.75,125.03,124.68,124.93,4294.0
2021-11-05 15:00:00,124.82,125.08,124.74,124.93,6348.0,124.82,125.08,124.74,124.93,6348.0
2021-11-05 15:30:00,125.01,125.69,125.01,125.63,40903.0,125.01,125.69,125.01,125.63,40903.0
2021-11-08 09:30:00,126.59,126.59,125.3,125.66,39122.0,126.59,126.59,125.3,125.66,39122.0
2021-11-08 10:00:00,125.64,126.04,125.55,125.86,12150.0,125.64,126.04,125.55,125.86,12150.0
2021-11-08 10:30:00,125.84,126.27,125.76,125.94,10968.0,125.84,126.27,125.76,125.94,10968.0
2021-11-08 11:00:00,125.94,126.02,125.73,125.88,8436.0,125.94,126.02,125.73,125.88,8436.0
2021-11-08 11:30:00,125.8,125.95,125.49,125.61,7367.0,125.8,125.95,125.49,125.61,7367.0
2021-11-08 12:00:00,125.61,125.85,125.61,125.77,3796.0,125.61,125.85,125.61,125.77,3796.0
2021-11-08 12:30:00,125.81,126.11,125.78,125.97,4470.0,125.81,126.11,125.78,125.97,4470.0
2021-11-08 13:00:00,125.88,126.01,125.79,125.79,4263.0,125.88,126.01,125.79,125.79,4263.0
2021-11-08 13:30:00,125.81,126.03,125.81,125.87,13221.0,125.81,126.03,125.81,125.87,13221.0
2021-11-08 14:00:00,125.92,126.54,125.92,126.24,12285.0,125.92,126.54,125.92,126.24,12285.0
2021-11-08 14:30:00,126.19,126.38,126.19,126.31,4641.0,126.19,126.38,126.19,126.31,4641.0
2021-11-08 15:00:00,126.31,127.32,126.31,127.17,8774.0,126.31,127.32,126.31,127.17,8774.0
2021-11-08 15:30:00,127.17,127.29,126.29,126.4,42564.0,127.17,127.29,126.29,126.4,42564.0
2021-11-09 09:30:00,126.56,128.98,126.56,127.25,34841.0,126.56,128.98,126.56,127.25,34841.0
2021-11-09 10:00:00,127.13,127.6,126.46,127.4,16743.0,127.13,127.6,126.46,127.4,16743.0
2021-11-09 10:30:00,127.56,127.85,127.44,127.75,7796.0,127.56,127.85,127.44,127.75,7796.0
2021-11-09 11:00:00,127.69,127.81,127.23,127.51,15660.0,127.69,127.81,127.23,127.51,15660.0
2021-11-09 11:30:00,127.56,127.56,127.25,127.41,3449.0,127.56,127.56,127.25,127.41,3449.0
2021-11-09 12:00:00,127.31,127.49,127.25,127.26,8956.0,127.31,127.49,127.25,127.26,8956.0
2021-11-09 12:30:00,127.31,127.96,127.31,127.76,6569.0,127.31,127.96,127.31,127.76,6569.0
2021-11-09 13:00:00,127.77,127.89,127.66,127.88,7895.0,127.77,127.89,127.66,127.88,7895.0
2021-11-09 13:30:00,127.92,127.93,127.82,127.89,7834.0,127.92,127.93,127.82,127.89,7834.0
2021-11-09 14:00:00,127.85,128.44,127.8,128.35,10846.0,127.85,128.44,127.8,128.35,10846.0
2021-11-09 14:30:00,128.54,128.67,128.21,128.67,19175.0,128.54,128.67,128.21,128.67,19175.0
2021-11-09 15:00:00,128.66,128.82,128.03,128.08,25661.0,128.66,128.82,128.03,128.08,25661.0
2021-11-09 15:30:00,128.1,128.28,127.71,127.83,91306.0,128.1,128.28,127.71,127.83,91306.0
2021-11-10 09:30:00,126.66,126.88,125.95,126.68,5127.0,126.66,126.88,125.95,126.68,5127.0
2021-11-10 10:00:00,126.68,127.11,126.3,126.76,6387.0,126.68,127.11,126.3,126.76,6387.0
2021-11-10 10:30:00,126.69,127.0,126.6,126.69,6889.0,126.69,127.0,126.6,126.69,6889.0
2021-11-10 11:00:00,126.73,126.93,126.43,126.44,6434.0,126.73,126.93,126.43,126.44,6434.0
2021-11-10 11:30:00,126.41,126.41,125.22,125.22,8363.0,126.41,126.41,125.22,125.22,8363.0
2021-11-10 12:00:00,125.34,125.99,125.22,125.98,23544.0,125.34,125.99,125.22,125.98,23544.0
2021-11-10 12:30:00,125.98,126.27,125.75,126.27,15097.0,125.98,126.27,125.75,126.27,15097.0
2021-11-10 13:00:00,126.31,126.31,124.79,124.79,52477.0,126.31,126.31,124.79,124.79,52477.0
2021-11-10 13:30:00,124.82,125.18,124.82,125.02,11602.0,124.82,125.18,124.82,125.02,11602.0
2021-11-10 14:00:00,125.02,125.02,124.07,124.16,21466.0,125.02,125.02,124.07,124.16,21466.0
2021-11-10 14:30:00,124.16,124.69,124.02,124.59,18741.0,124.16,124.69,124.02,124.59,18741.0
2021-11-10 15:00:00,124.67,125.15,124.67,124.9,13653.0,124.67,125.15,124.67,124.9,13653.0
2021-11-10 15:30:00,124.94,125.23,124.82,124.96,62126.0,124.94,125.23,124.82,124.96,62126.0
2021-11-11 09:30:00,126.0,126.0,125.0,125.02,2451.0,126.0,126.0,125.0,125.02,2451.0
2021-11-11 10:00:00,125.03,125.28,124.65,124.65,5222.0,125.03,125.28,124.65,124.65,5222.0
2021-11-11 10:30:00,124.56,124.83,124.56,124.64,2219.0,124.56,124.83,124.56,124.64,2219.0
2021-11-11 11:00:00,124.43,124.44,123.81,123.94,2794.0,124.43,124.44,123.81,123.94,2794.0
2021-11-11 11:30:00,124.05,124.69,123.95,124.67,1691.0,124.05,124.69,123.95,124.67,1691.0
2021-11-11 12:00:00,124.67,125.01,124.6,124.91,6870.0,124.67,125.01,124.6,124.91,6870.0
2021-11-11 12:30:00,125.02,125.35,125.01,125.31,2100.0,125.02,125.35,125.01,125.31,2100.0
2021-11-11 13:00:00,125.11,126.08,125.08,125.99,20096.0,125.11,126.08,125.08,125.99,20096.0
2021-11-11 13:30:00,125.76,125.91,125.65,125.88,2438.0,125.76,125.91,125.65,125.88,2438.0
2021-11-11 14:00:00,125.87,126.26,125.83,125.83,3088.0,125.87,126.26,125.83,125.83,3088.0
2021-11-11 14:30:00,125.93,125.93,125.26,125.33,3288.0,125.93,125.93,125.26,125.33,3288.0
2021-11-11 15:00:00,125.39,125.53,125.12,125.25,3783.0,125.39,125.53,125.12,125.25,3783.0
2021-11-11 15:30:00,125.25,125.46,124.75,125.41,30857.0,125.25,125.46,124.75,125.41,30857.0
2021-11-12 09:30:00,125.89,126.48,125.21,125.6,6765.0,125.89,126.48,125.21,125.6,6765.0
2021-11-12 10:00:00,125.21,125.56,125.21,125.37,3164.0,125.21,125.56,125.21,125.37,3164.0
2021-11-12 10:30:00,124.9,125.37,124.9,125.18,4608.0,124.9,125.37,124.9,125.18,4608.0
2021-11-12 11:00:00,125.17,125.59,125.12,125.58,25421.0,125.17,125.59,125.12,125.58,25421.0
2021-11-12 11:30:00,125.47,125.47,125.07,125.07,3165.0,125.47,125.47,125.07,125.07,3165.0
2021-11-12 12:00:00,125.23,125.39,125.02,125.06,3573.0,125.23,125.39,125.02,125.06,3573.0
2021-11-12 12:30:00,125.15,125.33,125.14,125.22,3497.0,125.15,125.33,125.14,125.22,3497.0
2021-11-12 13:00:00,125.05,125.91,125.05,125.86,2450.0,125.05,125.91,125.05,125.86,2450.0
2021-11-12 13:30:00,125.88,126.23,125.81,125.85,3339.0,125.88,126.23,125.81,125.85,3339.0
2021-11-12 14:00:00,125.74,125.82,125.41,125.41,5611.0,125.74,125.82,125.41,125.41,5611.0
2021-11-12 14:30:00,125.45,125.62,125.29,125.61,11343.0,125.45,125.62,125.29,125.61,11343.0
2021-11-12 15:00:00,125.58,125.61,125.18,125.23,11305.0,125.58,125.61,125.18,125.23,11305.0
2021-11-12 15:30:00,125.2,125.37,125.0,125.27,44566.0,125.2,125.37,125.0,125.27,44566.0
2021-11-15 09:30:00,125.21,125.86,124.59,125.66,6607.0,125.21,125.86,124.59,125.66,6607.0
2021-11-15 10:00:00,125.76,125.78,124.66,124.89,20763.0,125.76,125.78,124.66,124.89,20763.0
2021-11-15 10:30:00,125.01,125.24,124.43,124.67,14580.0,125.01,125.24,124.43,124.67,14580.0
2021-11-15 11:00:00,124.67,124.69,124.23,124.27,5944.0,124.67,124.69,124.23,124.27,5944.0
2021-11-15 11:30:00,124.28,124.46,123.57,123.77,5153.0,124.28,124.46,123.57,123.77,5153.0
2021-11-15 12:00:00,123.63,123.72,123.01,123.03,4055.0,123.63,123.72,123.01,123.03,4055.0
2021-11-15 12:30:00,123.0,123.4,123.0,123.18,7145.0,123.0,123.4,123.0,123.18,7145.0
2021-11-15 13:00:00,123.12,123.83,123.01,123.35,32443.0,123.12,123.83,123.01,123.35,32443.0
2021-11-15 13:30:00,123.33,123.33,123.11,123.12,5976.0,123.33,123.33,123.11,123.12,5976.0
2021-11-15 14:00:00,123.19,123.2,122.84,122.96,8587.0,123.19,123.2,122.84,122.96,8587.0
2021-11-15 14:30:00,123.12,123.43,123.06,123.18,7133.0,123.12,123.43,123.06,123.18,7133.0
2021-11-15 15:00:00,123.29,123.46,123.06,123.1,14595.0,123.29,123.46,123.06,123.1,14595.0
2021-11-15 15:30:00,123.1,123.2,122.5,122.66,74599.0,123.1,123.2,122.5,122.66,74599.0
2021-11-16 09:30:00,122.02,123.06,122.02,122.5,4236.0,122.02,123.06,122.02,122.5,4236.0
2021-11-16 10:00:00,122.59,123.01,122.44,122.59,5849.0,122.59,123.01,122.44,122.59,5849.0
2021-11-16 10:30:00,122.74,123.06,122.36,122.54,9932.0,122.74,123.06,122.36,122.54,9932.0
2021-11-16 11:00:00,122.78,122.82,122.65,122.76,4803.0,122.78,122.82,122.65,122.76,4803.0
2021-11-16 11:30:00,122.83,122.93,122.37,122.37,5780.0,122.83,122.93,122.37,122.37,5780.0
2021-11-16 12:00:00,122.51,122.63,122.5,122.58,4534.0,122.51,122.63,122.5,122.58,4534.0
2021-11-16 12:30:00,122.54,122.65,122.39,122.56,8106.0,122.54,122.65,122.39,122.56,8106.0
2021-11-16 13:00:00,122.57,122.72,122.24,122.33,14551.0,122.57,122.72,122.24,122.33,14551.0
2021-11-16 13:30:00,122.29,122.58,122.28,122.58,5085.0,122.29,122.58,122.28,122.58,5085.0
2021-11-16 14:00:00,122.61,122.71,122.41,122.5,8401.0,122.61,122.71,122.41,122.5,8401.0
2021-11-16 14:30:00,122.5,122.86,122.44,122.66,9497.0,122.5,122.86,122.44,122.66,9497.0
2021-11-16 15:00:00,122.66,122.67,122.09,122.09,15480.0,122.66,122.67,122.09,122.09,15480.0
2021-11-16 15:30:00,122.11,122.46,121.84,122.11,65670.0,122.11,122.46,121.84,122.11,65670.0
2021-11-17 09:30:00,121.28,122.25,120.85,120.88,5308.0,121.28,122.25,120.85,120.88,5308.0
2021-11-17 10:00:00,120.94,121.25,120.87,121.01,8138.0,120.94,121.25,120.87,121.01,8138.0
2021-11-17 10:30:00,121.14,121.88,121.07,121.46,9632.0,121.14,121.88,121.07,121.46,9632.0
2021-11-17 11:00:00,121.45,121.58,120.69,120.69,8062.0,121.45,121.58,120.69,120.69,8062.0
2021-11-17 11:30:00,120.69,120.75,120.48,120.66,11519.0,120.69,120.75,120.48,120.66,11519.0
2021-11-17 12:00:00,120.71,120.9,119.9,119.9,12098.0,120.71,120.9,119.9,119.9,12098.0
2021-11-17 12:30:00,119.93,120.58,119.8,120.41,9946.0,119.93,120.58,119.8,120.41,9946.0
2021-11-17 13:00:00,120.48,120.66,120.04,120.08,10439.0,120.48,120.66,120.04,120.08,10439.0
2021-11-17 13:30:00,120.11,120.97,120.07,120.95,9928.0,120.11,120.97,120.07,120.95,9928.0
2021-11-17 14:00:00,120.87,121.18,120.8,121.16,9227.0,120.87,121.18,120.8,121.16,9227.0
2021-11-17 14:30:00,121.21,121.22,120.73,120.73,7921.0,121.21,121.22,120.73,120.73,7921.0
2021-11-17 15:00:00,120.75,120.78,120.36,120.42,8923.0,120.75,120.78,120.36,120.42,8923.0
2021-11-17 15:30:00,120.41,120.89,120.31,120.31,38714.0,120.41,120.89,120.31,120.31,38714.0
2021-11-18 09:30:00,120.38,120.38,119.38,119.83,5124.0,120.38,120.38,119.38,119.83,5124.0
2021-11-18 10:00:00,119.73,120.15,119.65,120.0,6459.0,119.73,120.15,119.65,120.0,6459.0
2021-11-18 10:30:00,120.16,120.56,120.16,120.56,5359.0,120.16,120.56,120.16,120.56,5359.0
2021-11-18 11:00:00,120.57,120.96,120.52,120.77,4322.0,120.57,120.96,120.52,120.77,4322.0
2021-11-18 11:30:00,120.72,121.94,120.72,121.87,17718.0,120.72,121.94,120.72,121.87,17718.0
2021-11-18 12:00:00,121.85,122.9,121.81,122.9,25772.0,121.85,122.9,121.81,122.9,25772.0
2021-11-18 12:30:00,122.89,123.0,122.77,122.85,14114.0,122.89,123.0,122.77,122.85,14114.0
2021-11-18 13:00:00,122.78,123.25,122.77,123.09,6649.0,122.78,123.25,122.77,123.09,6649.0
2021-11-18 13:30:00,123.09,123.37,123.03,123.06,5944.0,123.09,123.37,123.03,123.06,5944.0
2021-11-18 14:00:00,123.1,123.34,122.68,122.76,14112.0,123.1,123.34,122.68,122.76,14112.0
2021-11-18 14:30:00,122.61,122.69,122.19,122.51,4756.0,122.61,122.69,122.19,122.51,4756.0
2021-11-18 15:00:00,122.54,122.7,122.01,122.1,12419.0,122.54,122.7,122.01,122.1,12419.0
2021-11-18 15:30:00,122.06,122.22,121.72,122.01,50874.0,122.06,122.22,121.72,122.01,50874.0
2021-11-19 09:30:00,122.93,123.77,121.54,123.72,5678.0,122.93,123.77,121.54,123.72,5678.0
2021-11-19 10:00:00,123.88,123.88,123.3,123.54,4853.0,123.88,123.88,123.3,123.54,4853.0
2021-11-19 10:30:00,123.47,123.71,123.4,123.48,5726.0,123.47,123.71,123.4,123.48,5726.0
2021-11-19 11:00:00,123.45,123.6,123.19,123.4,10682.0,123.45,123.6,123.19,123.4,10682.0
2021-11-19 11:30:00,123.4,123.55,123.27,123.42,5384.0,123.4,123.55,123.27,123.42,5384.0
2021-11-19 12:00:00,123.44,123.46,123.18,123.25,7896.0,123.44,123.46,123.18,123.25,7896.0
2021-11-19 12:30:00,123.19,123.37,122.89,122.89,6564.0,123.19,123.37,122.89,122.89,6564.0
2021-11-19 13:00:00,122.84,123.25,122.77,122.96,6824.0,122.84,123.25,122.77,122.96,6824.0
2021-11-19 13:30:00,122.95,122.98,122.37,122.75,12260.0,122.95,122.98,122.37,122.75,12260.0
2021-11-19 14:00:00,122.8,122.97,122.49,122.49,13652.0,122.8,122.97,122.49,122.49,13652.0
2021-11-19 14:30:00,122.48,122.95,122.48,122.88,7619.0,122.48,122.95,122.48,122.88,7619.0
2021-11-19 15:00:00,122.89,123.5,122.86,123.34,21021.0,122.89,123.5,122.86,123.34,21021.0
2021-11-19 15:30:00,123.36,123.7,122.28,122.93,103539.0,123.36,123.7,122.28,122.93,103539.0
2021-11-22 09:30:00,123.62,123.79,121.07,121.94,10939.0,123.62,123.79,121.07,121.94,10939.0
2021-11-22 10:00:00,121.73,122.31,120.74,120.86,11648.0,121.73,122.31,120.74,120.86,11648.0
2021-11-22 10:30:00,120.85,120.85,119.37,119.72,7938.0,120.85,120.85,119.37,119.72,7938.0
2021-11-22 11:00:00,119.82,119.96,118.88,118.88,13528.0,119.82,119.96,118.88,118.88,13528.0
2021-11-22 11:30:00,118.94,119.3,118.43,119.07,14076.0,118.94,119.3,118.43,119.07,14076.0
2021-11-22 12:00:00,119.05,119.05,117.13,117.13,17832.0,119.05,119.05,117.13,117.13,17832.0
2021-11-22 12:30:00,117.29,117.47,116.9,116.95,28100.0,117.29,117.47,116.9,116.95,28100.0
2021-11-22 13:00:00,116.68,117.12,116.68,116.9,57484.0,116.68,117.12,116.68,116.9,57484.0
2021-11-22 13:30:00,116.9,117.53,116.67,117.0,41701.0,116.9,117.53,116.67,117.0,41701.0
2021-11-22 14:00:00,116.98,117.24,115.84,115.97,38822.0,116.98,117.24,115.84,115.97,38822.0
2021-11-22 14:30:00,115.9,117.26,115.9,116.99,24258.0,115.9,117.26,115.9,116.99,24258.0
2021-11-22 15:00:00,116.97,117.22,116.72,116.92,39188.0,116.97,117.22,116.72,116.92,39188.0
2021-11-22 15:30:00,117.0,117.15,116.2,116.51,108222.0,117.0,117.15,116.2,116.51,108222.0
2021-11-23 09:30:00,115.38,117.63,115.03,117.43,15124.0,115.38,117.63,115.03,117.43,15124.0
2021-11-23 10:00:00,117.43,117.66,115.76,115.77,21647.0,117.43,117.66,115.76,115.77,21647.0
2021-11-23 10:30:00,115.69,115.92,114.74,114.74,4564.0,115.69,115.92,114.74,114.74,4564.0
2021-11-23 11:00:00,114.77,115.95,114.5,115.65,9517.0,114.77,115.95,114.5,115.65,9517.0
2021-11-23 11:30:00,115.61,116.06,114.57,115.07,38560.0,115.61,116.06,114.57,115.07,38560.0
2021-11-23 12:00:00,115.01,115.65,114.63,115.53,5495.0,115.01,115.65,114.63,115.53,5495.0
2021-11-23 12:30:00,115.59,115.7,115.39,115.48,6360.0,115.59,115.7,115.39,115.48,6360.0
2021-11-23 13:00:00,115.46,115.64,115.17,115.17,6844.0,115.46,115.64,115.17,115.17,6844.0
2021-11-23 13:30:00,115.1,115.56,115.06,115.35,5755.0,115.1,115.56,115.06,115.35,5755.0
2021-11-23 14:00:00,115.5,115.5,114.48,114.83,5900.0,115.5,115.5,114.48,114.83,5900.0
2021-11-23 14:30:00,114.93,115.64,114.74,115.51,6910.0,114.93,115.64,114.74,115.51,6910.0
2021-11-23 15:00:00,115.43,115.9,115.35,115.75,9755.0,115.43,115.9,115.35,115.75,9755.0
2021-11-23 15:30:00,115.88,116.43,115.69,115.81,69957.0,115.88,116.43,115.69,115.81,69957.0
2021-11-24 09:30:00,114.61,115.81,114.17,115.55,7484.0,114.61,115.81,114.17,115.55,7484.0
2021-11-24 10:00:00,116.15,116.66,115.48,116.54,42202.0,116.15,116.66,115.48,116.54,42202.0
2021-11-24 10:30:00,116.61,116.77,115.72,115.73,15212.0,116.61,116.77,115.72,115.73,15212.0
2021-11-24 11:00:00,115.66,115.86,115.39,115.61,10288.0,115.66,115.86,115.39,115.61,10288.0
2021-11-24 11:30:00,115.66,116.81,115.59,116.75,9956.0,115.66,116.81,115.59,116.75,9956.0
2021-11-24 12:00:00,116.6,117.03,116.09,116.1,5427.0,116.6,117.03,116.09,116.1,5427.0
2021-11-24 12:30:00,116.1,116.23,115.86,116.2,10456.0,116.1,116.23,115.86,116.2,10456.0
2021-11-24 13:00:00,116.39,116.84,116.39,116.84,2497.0,116.39,116.84,116.39,116.84,2497.0
2021-11-24 13:30:00,116.92,116.92,116.0,116.0,37872.0,116.92,116.92,116.0,116.0,37872.0
2021-11-24 14:00:00,116.07,116.43,115.82,115.9,6460.0,116.07,116.43,115.82,115.9,6460.0
2021-11-24 14:30:00,115.9,116.23,115.8,116.16,6353.0,115.9,116.23,115.8,116.16,6353.0
2021-11-24 15:00:00,116.06,116.71,116.03,116.61,8442.0,116.06,116.71,116.03,116.61,8442.0
2021-11-24 15:30:00,116.71,116.82,116.29,116.45,45025.0,116.71,116.82,116.29,116.45,45025.0
2021-11-26 09:30:00,115.93,117.11,114.75,116.68,14878.0,115.93,117.11,114.75,116.68,14878.0
2021-11-26 10:00:00,116.65,116.81,115.89,116.61,7834.0,116.65,116.81,115.89,116.61,7834.0
2021-11-26 10:30:00,116.62,116.69,115.75,116.01,6720.0,116.62,116.69,115.75,116.01,6720.0
2021-11-26 11:00:00,115.83,116.44,115.56,115.98,10840.0,115.83,116.44,115.56,115.98,10840.0
2021-11-26 11:30:00,116.12,116.52,115.76,116.52,8855.0,116.12,116.52,115.76,116.52,8855.0
2021-11-26 12:00:00,116.52,116.92,116.41,116.71,23375.0,116.52,116.92,116.41,116.71,23375.0
2021-11-26 12:30:00,116.82,117.4,115.68,116.51,56057.0,116.82,117.4,115.68,116.51,56057.0
2021-11-29 09:30:00,117.84,118.07,116.74,117.78,12419.0,117.84,118.07,116.74,117.78,12419.0
2021-11-29 10:00:00,117.7,117.99,116.99,117.09,8958.0,117.7,117.99,116.99,117.09,8958.0
2021-11-29 10:30:00,116.84,117.96,116.81,117.84,6421.0,116.84,117.96,116.81,117.84,6421.0
2021-11-29 11:00:00,117.75,118.0,117.57,117.7,28163.0,117.75,118.0,117.57,117.7,28163.0
2021-11-29 11:30:00,117.71,118.27,117.09,117.44,17587.0,117.71,118.27,117.09,117.44,17587.0
2021-11-29 12:00:00,117.56,117.85,117.31,117.42,10891.0,117.56,117.85,117.31,117.42,10891.0
2021-11-29 12:30:00,117.45,118.14,117.45,118.12,6877.0,117.45,118.14,117.45,118.12,6877.0
2021-11-29 13:00:00,118.16,118.25,117.35,117.61,16883.0,118.16,118.25,117.35,117.61,16883.0
2021-11-29 13:30:00,117.7,118.21,117.7,118.05,8535.0,117.7,118.21,117.7,118.05,8535.0
2021-11-29 14:00:00,118.03,118.32,117.92,118.13,18858.0,118.03,118.32,117.92,118.13,18858.0
2021-11-29 14:30:00,118.16,119.3,117.84,118.98,13225.0,118.16,119.3,117.84,118.98,13225.0
2021-11-29 15:00:00,119.02,119.07,118.59,118.65,18968.0,119.02,119.07,118.59,118.65,18968.0
2021-11-29 15:30:00,118.64,119.15,118.17,118.47,76225.0,118.64,119.15,118.17,118.47,76225.0
2021-11-30 09:30:00,117.92,119.46,117.92,118.97,6544.0,117.92,119.46,117.92,118.97,6544.0
2021-11-30 10:00:00,118.79,119.12,118.15,118.5,35691.0,118.79,119.12,118.15,118.5,35691.0
2021-11-30 10:30:00,118.5,118.67,116.54,116.54,43926.0,118.5,118.67,116.54,116.54,43926.0
2021-11-30 11:00:00,116.69,116.77,116.07,116.42,16234.0,116.69,116.77,116.07,116.42,16234.0
2021-11-30 11:30:00,116.28,116.45,115.09,116.42,14854.0,116.28,116.45,115.09,116.42,14854.0
2021-11-30 12:00:00,116.41,116.54,115.7,116.54,18095.0,116.41,116.54,115.7,116.54,18095.0
2021-11-30 12:30:00,116.56,117.23,116.45,117.08,15734.0,116.56,117.23,116.45,117.08,15734.0
2021-11-30 13:00:00,117.07,117.37,116.92,117.37,12570.0,117.07,117.37,116.92,117.37,12570.0
2021-11-30 13:30:00,117.35,117.6,117.06,117.27,18287.0,117.35,117.6,117.06,117.27,18287.0
2021-11-30 14:00:00,117.2,117.23,116.53,117.01,13373.0,117.2,117.23,116.53,117.01,13373.0
2021-11-30 14:30:00,116.89,117.27,116.51,116.72,14998.0,116.89,117.27,116.51,116.72,14998.0
2021-11-30 15:00:00,116.75,116.95,116.19,116.59,15167.0,116.75,116.95,116.19,116.59,15167.0
2021-11-30 15:30:00,116.65,116.66,115.95,116.47,94394.0,116.65,116.66,115.95,116.47,94394.0
2021-12-01 09:30:00,116.45,118.16,116.02,116.51,11488.0,116.45,118.16,116.02,116.51,11488.0
2021-12-01 10:00:00,116.54,117.67,116.52,117.42,29064.0,116.54,117.67,116.52,117.42,29064.0
2021-12-01 10:30:00,117.57,118.18,117.24,117.8,27147.0,117.57,118.18,117.24,117.8,27147.0
2021-12-01 11:00:00,117.86,118.32,117.49,117.67,16262.0,117.86,118.32,117.49,117.67,16262.0
2021-12-01 11:30:00,117.79,118.06,116.85,116.86,21718.0,117.79,118.06,116.85,116.86,21718.0
2021-12-01 12:00:00,116.94,117.28,116.27,116.5,15647.0,116.94,117.28,116.27,116.5,15647.0
2021-12-01 12:30:00,116.61,116.72,115.48,115.53,29709.0,116.61,116.72,115.48,115.53,29709.0
2021-12-01 13:00:00,115.7,115.88,114.95,115.27,14827.0,115.7,115.88,114.95,115.27,14827.0
2021-12-01 13:30:00,115.26,115.98,114.84,115.56,22128.0,115.26,115.98,114.84,115.56,22128.0
2021-12-01 14:00:00,115.54,115.75,114.21,114.75,17318.0,115.54,115.75,114.21,114.75,17318.0
2021-12-01 14:30:00,114.78,114.82,113.64,113.71,17705.0,114.78,114.82,113.64,113.71,17705.0
2021-12-01 15:00:00,113.73,113.77,112.75,113.01,24427.0,113.73,113.77,112.75,113.01,24427.0
2021-12-01 15:30:00,112.93,114.38,112.64,113.07,168640.0,112.93,114.38,112.64,113.07,168640.0
2021-12-02 09:30:00,112.92,116.6,112.58,116.49,37145.0,112.92,116.6,112.58,116.49,37145.0
2021-12-02 10:00:00,116.31,117.28,115.17,115.79,39188.0,116.31,117.28,115.17,115.79,39188.0
2021-12-02 10:30:00,115.94,115.94,113.96,115.3,33399.0,115.94,115.94,113.96,115.3,33399.0
2021-12-02 11:00:00,115.35,115.85,115.08,115.69,14967.0,115.35,115.85,115.08,115.69,14967.0
2021-12-02 11:30:00,115.69,116.08,115.26,115.96,20686.0,115.69,116.08,115.26,115.96,20686.0
2021-12-02 12:00:00,115.88,117.76,115.65,117.75,16919.0,115.88,117.76,115.65,117.75,16919.0
2021-12-02 12:30:00,117.66,117.78,117.14,117.25,26380.0,117.66,117.78,117.14,117.25,26380.0
2021-12-02 13:00:00,117.23,117.51,116.91,117.25,37526.0,117.23,117.51,116.91,117.25,37526.0
2021-12-02 13:30:00,117.29,117.36,116.79,117.36,28953.0,117.29,117.36,116.79,117.36,28953.0
2021-12-02 14:00:00,117.45,118.01,117.25,117.65,27975.0,117.45,118.01,117.25,117.65,27975.0
2021-12-02 14:30:00,117.57,117.75,117.09,117.46,28382.0,117.57,117.75,117.09,117.46,28382.0
2021-12-02 15:00:00,117.53,118.3,117.52,117.66,37534.0,117.53,118.3,117.52,117.66,37534.0
2021-12-02 15:30:00,117.67,118.09,117.0,117.28,150367.0,117.67,118.09,117.0,117.28,150367.0
2021-12-03 09:30:00,115.62,117.9,108.68,110.23,199764.0,115.62,117.9,108.68,110.23,199764.0
2021-12-03 10:00:00,109.7,110.52,107.4,110.43,96063.0,109.7,110.52,107.4,110.43,96063.0
2021-12-03 10:30:00,109.78,111.4,107.73,109.34,72058.0,109.78,111.4,107.73,109.34,72058.0
2021-12-03 11:00:00,109.37,109.81,107.21,108.64,70407.0,109.37,109.81,107.21,108.64,70407.0
2021-12-03 11:30:00,108.67,108.94,107.16,108.05,80556.0,108.67,108.94,107.16,108.05,80556.0
2021-12-03 12:00:00,107.98,108.44,107.75,108.11,44108.0,107.98,108.44,107.75,108.11,44108.0
2021-12-03 12:30:00,107.99,109.62,107.86,109.37,66497.0,107.99,109.62,107.86,109.37,66497.0
2021-12-03 13:00:00,109.3,111.29,109.04,110.46,57433.0,109.3,111.29,109.04,110.46,57433.0
2021-12-03 13:30:00,110.62,112.38,110.11,111.2,86729.0,110.62,112.38,110.11,111.2,86729.0
2021-12-03 14:00:00,111.29,113.09,111.1,112.59,61265.0,111.29,113.09,111.1,112.59,61265.0
2021-12-03 14:30:00,112.61,113.14,112.47,112.95,47766.0,112.61,113.14,112.47,112.95,47766.0
2021-12-03 15:00:00,112.95,113.06,110.91,111.03,114394.0,112.95,113.06,110.91,111.03,114394.0
2021-12-03 15:30:00,111.11,112.01,110.56,111.36,347374.0,111.11,112.01,110.56,111.36,347374.0
2021-12-06 09:30:00,110.51,112.45,108.2,111.1,21050.0,110.51,112.45,108.2,111.1,21050.0
2021-12-06 10:00:00,110.86,112.93,110.72,112.56,27930.0,110.86,112.93,110.72,112.56,27930.0
2021-12-06 10:30:00,112.56,113.07,112.19,112.39,24256.0,112.56,113.07,112.19,112.39,24256.0
2021-12-06 11:00:00,112.39,112.95,111.78,112.62,17012.0,112.39,112.95,111.78,112.62,17012.0
2021-12-06 11:30:00,112.63,113.49,112.57,112.9,18375.0,112.63,113.49,112.57,112.9,18375.0
2021-12-06 12:00:00,112.91,113.62,112.76,113.36,16359.0,112.91,113.62,112.76,113.36,16359.0
2021-12-06 12:30:00,113.35,113.49,112.82,112.96,17778.0,113.35,113.49,112.82,112.96,17778.0
2021-12-06 13:00:00,112.92,113.64,112.83,113.64,13629.0,112.92,113.64,112.83,113.64,13629.0
2021-12-06 13:30:00,113.44,114.51,113.42,114.26,26055.0,113.44,114.51,113.42,114.26,26055.0
2021-12-06 14:00:00,114.29,114.49,113.83,114.39,13012.0,114.29,114.49,113.83,114.39,13012.0
2021-12-06 14:30:00,114.34,114.55,114.09,114.51,19362.0,114.34,114.55,114.09,114.51,19362.0
2021-12-06 15:00:00,114.52,114.76,113.59,114.61,40323.0,114.52,114.76,113.59,114.61,40323.0
2021-12-06 15:30:00,114.64,114.77,114.1,114.1,132369.0,114.64,114.77,114.1,114.1,132369.0
2021-12-07 09:30:00,116.1,116.49,113.83,114.2,27473.0,116.1,116.49,113.83,114.2,27473.0
2021-12-07 10:00:00,114.58,115.51,114.17,114.45,22742.0,114.58,115.51,114.17,114.45,22742.0
2021-12-07 10:30:00,114.55,115.93,114.46,115.69,21684.0,114.55,115.93,114.46,115.69,21684.0
2021-12-07 11:00:00,115.71,115.79,115.03,115.32,11800.0,115.71,115.79,115.03,115.32,11800.0
2021-12-07 11:30:00,115.38,116.96,115.38,116.6,9635.0,115.38,116.96,115.38,116.6,9635.0
2021-12-07 12:00:00,116.67,117.65,116.61,117.5,17925.0,116.67,117.65,116.61,117.5,17925.0
2021-12-07 12:30:00,117.54,117.99,117.44,117.6,14272.0,117.54,117.99,117.44,117.6,14272.0
2021-12-07 13:00:00,117.79,117.85,117.17,117.3,11408.0,117.79,117.85,117.17,117.3,11408.0
2021-12-07 13:30:00,117.31,117.72,117.24,117.45,14692.0,117.31,117.72,117.24,117.45,14692.0
2021-12-07 14:00:00,117.4,117.71,117.24,117.48,9023.0,117.4,117.71,117.24,117.48,9023.0
2021-12-07 14:30:00,117.47,117.6,116.53,116.62,23687.0,117.47,117.6,116.53,116.62,23687.0
2021-12-07 15:00:00,116.54,116.76,115.89,115.9,25687.0,116.54,116.76,115.89,115.9,25687.0
2021-12-07 15:30:00,115.94,116.35,115.21,115.77,114647.0,115.94,116.35,115.21,115.77,114647.0
2021-12-08 09:30:00,116.01,118.44,115.47,117.7,15631.0,116.01,118.44,115.47,117.7,15631.0
2021-12-08 10:00:00,117.58,118.61,117.25,118.11,14712.0,117.58,118.61,117.25,118.11,14712.0
2021-12-08 10:30:00,118.32,118.86,118.07,118.07,11714.0,118.32,118.86,118.07,118.07,11714.0
2021-12-08 11:00:00,118.13,118.28,117.18,117.27,22525.0,118.13,118.28,117.18,117.27,22525.0
2021-12-08 11:30:00,117.35,117.63,117.03,117.03,34636.0,117.35,117.63,117.03,117.03,34636.0
2021-12-08 12:00:00,117.02,117.61,116.96,117.5,15364.0,117.02,117.61,116.96,117.5,15364.0
2021-12-08 12:30:00,117.5,117.5,117.04,117.27,28559.0,117.5,117.5,117.04,117.27,28559.0
2021-12-08 13:00:00,117.27,118.44,117.27,118.07,9014.0,117.27,118.44,117.27,118.07,9014.0
2021-12-08 13:30:00,118.08,118.36,117.94,117.99,7439.0,118.08,118.36,117.94,117.99,7439.0
2021-12-08 14:00:00,118.07,118.29,117.6,117.93,11548.0,118.07,118.29,117.6,117.93,11548.0
2021-12-08 14:30:00,117.97,118.16,117.92,117.94,9329.0,117.97,118.16,117.92,117.94,9329.0
2021-12-08 15:00:00,117.9,118.13,117.74,117.8,14596.0,117.9,118.13,117.74,117.8,14596.0
2021-12-08 15:30:00,117.88,118.13,117.5,117.91,86557.0,117.88,118.13,117.5,117.91,86557.0
2021-12-09 09:30:00,117.56,118.66,116.89,117.39,17293.0,117.56,118.66,116.89,117.39,17293.0
2021-12-09 10:00:00,117.44,118.34,117.12,117.45,22598.0,117.44,118.34,117.12,117.45,22598.0
2021-12-09 10:30:00,117.59,117.74,116.84,117.43,21421.0,117.59,117.74,116.84,117.43,21421.0
2021-12-09 11:00:00,117.55,117.59,116.72,117.24,46434.0,117.55,117.59,116.72,117.24,46434.0
2021-12-09 11:30:00,117.19,117.19,116.85,116.96,21804.0,117.19,117.19,116.85,116.96,21804.0
2021-12-09 12:00:00,116.97,117.14,115.47,115.76,26348.0,116.97,117.14,115.47,115.76,26348.0
2021-12-09 12:30:00,115.7,115.79,115.2,115.64,13065.0,115.7,115.79,115.2,115.64,13065.0
2021-12-09 13:00:00,115.66,116.04,115.28,115.86,12640.0,115.66,116.04,115.28,115.86,12640.0
2021-12-09 13:30:00,115.86,115.98,115.08,115.38,16451.0,115.86,115.98,115.08,115.38,16451.0
2021-12-09 14:00:00,115.29,115.56,114.85,114.97,19311.0,115.29,115.56,114.85,114.97,19311.0
2021-12-09 14:30:00,114.93,114.95,114.47,114.57,22523.0,114.93,114.95,114.47,114.57,22523.0
2021-12-09 15:00:00,114.54,114.67,114.14,114.51,32297.0,114.54,114.67,114.14,114.51,32297.0
2021-12-09 15:30:00,114.45,114.93,113.9,113.95,108653.0,114.45,114.93,113.9,113.95,108653.0
2021-12-10 09:30:00,114.18,115.47,113.51,114.13,9345.0,114.18,115.47,113.51,114.13,9345.0
2021-12-10 10:00:00,114.12,115.51,113.83,115.42,11781.0,114.12,115.51,113.83,115.42,11781.0
2021-12-10 10:30:00,115.24,115.24,113.03,113.69,20732.0,115.24,115.24,113.03,113.69,20732.0
2021-12-10 11:00:00,113.48,114.1,113.07,113.66,18713.0,113.48,114.1,113.07,113.66,18713.0
2021-12-10 11:30:00,113.65,113.89,113.12,113.63,8945.0,113.65,113.89,113.12,113.63,8945.0
2021-12-10 12:00:00,113.69,114.33,113.68,114.33,8387.0,113.69,114.33,113.68,114.33,8387.0
2021-12-10 12:30:00,114.25,114.71,114.1,114.29,13538.0,114.25,114.71,114.1,114.29,13538.0
2021-12-10 13:00:00,114.34,114.92,114.07,114.59,23563.0,114.34,114.92,114.07,114.59,23563.0
2021-12-10 13:30:00,114.58,114.58,114.24,114.47,6004.0,114.58,114.58,114.24,114.47,6004.0
2021-12-10 14:00:00,114.51,114.51,114.08,114.26,7292.0,114.51,114.51,114.08,114.26,7292.0
2021-12-10 14:30:00,114.3,114.71,114.2,114.47,11865.0,114.3,114.71,114.2,114.47,11865.0
2021-12-10 15:00:00,114.48,114.85,114.26,114.26,12519.0,114.48,114.85,114.26,114.26,12519.0
2021-12-10 15:30:00,114.33,114.59,114.05,114.07,54799.0,114.33,114.59,114.05,114.07,54799.0
2021-12-13 09:30:00,114.14,115.78,114.14,115.3,17698.0,114.14,115.78,114.14,115.3,17698.0
2021-12-13 10:00:00,115.3,115.49,114.48,115.05,14139.0,115.3,115.49,114.48,115.05,14139.0
2021-12-13 10:30:00,115.18,115.63,114.26,114.34,30360.0,115.18,115.63,114.26,114.34,30360.0
2021-12-13 11:00:00,114.28,115.14,114.12,114.53,10526.0,114.28,115.14,114.12,114.53,10526.0
2021-12-13 11:30:00,114.54,114.89,114.03,114.37,11147.0,114.54,114.89,114.03,114.37,11147.0
2021-12-13 12:00:00,114.4,114.73,113.87,114.07,19736.0,114.4,114.73,113.87,114.07,19736.0
2021-12-13 12:30:00,114.15,114.31,113.94,114.1,15100.0,114.15,114.31,113.94,114.1,15100.0
2021-12-13 13:00:00,114.03,114.15,113.41,113.58,14762.0,114.03,114.15,113.41,113.58,14762.0
2021-12-13 13:30:00,113.66,114.18,113.62,114.18,12261.0,113.66,114.18,113.62,114.18,12261.0
2021-12-13 14:00:00,114.13,114.4,113.81,114.22,18132.0,114.13,114.4,113.81,114.22,18132.0
2021-12-13 14:30:00,114.19,114.32,113.96,114.3,10225.0,114.19,114.32,113.96,114.3,10225.0
2021-12-13 15:00:00,114.33,114.57,113.93,114.21,22436.0,114.33,114.57,113.93,114.21,22436.0
2021-12-13 15:30:00,114.25,114.7,113.83,113.98,84282.0,114.25,114.7,113.83,113.98,84282.0
2021-12-14 09:30:00,112.53,113.21,111.77,112.69,14236.0,112.53,113.21,111.77,112.69,14236.0
2021-12-14 10:00:00,112.48,113.64,111.87,113.0,11159.0,112.48,113.64,111.87,113.0,11159.0
2021-12-14 10:30:00,113.08,113.14,111.59,111.81,14052.0,113.08,113.14,111.59,111.81,14052.0
2021-12-14 11:00:00,111.79,112.21,111.46,112.21,11147.0,111.79,112.21,111.46,112.21,11147.0
2021-12-14 11:30:00,112.09,112.15,111.58,111.77,10958.0,112.09,112.15,111.58,111.77,10958.0
2021-12-14 12:00:00,111.9,112.08,111.04,111.51,15282.0,111.9,112.08,111.04,111.51,15282.0
2021-12-14 12:30:00,111.44,111.59,111.0,111.0,16339.0,111.44,111.59,111.0,111.0,16339.0
2021-12-14 13:00:00,110.94,111.18,110.71,110.94,14069.0,110.94,111.18,110.71,110.94,14069.0
2021-12-14 13:30:00,110.86,110.97,110.26,110.35,16575.0,110.86,110.97,110.26,110.35,16575.0
2021-12-14 14:00:00,110.34,111.72,110.32,111.56,23188.0,110.34,111.72,110.32,111.56,23188.0
2021-12-14 14:30:00,111.46,111.76,111.2,111.63,37476.0,111.46,111.76,111.2,111.63,37476.0
2021-12-14 15:00:00,111.58,112.42,111.57,112.31,26139.0,111.58,112.42,111.57,112.31,26139.0
2021-12-14 15:30:00,112.34,112.59,111.65,111.92,80697.0,112.34,112.59,111.65,111.92,80697.0
2021-12-15 09:30:00,111.0,112.41,111.0,111.52,6711.0,111.0,112.41,111.0,111.52,6711.0
2021-12-15 10:00:00,111.13,111.5,110.75,110.82,15354.0,111.13,111.5,110.75,110.82,15354.0
2021-12-15 10:30:00,110.83,111.52,110.7,110.95,10524.0,110.83,111.52,110.7,110.95,10524.0
2021-12-15 11:00:00,110.9,111.29,110.85,110.94,11409.0,110.9,111.29,110.85,110.94,11409.0
2021-12-15 11:30:00,110.99,110.99,110.52,110.54,8026.0,110.99,110.99,110.52,110.54,8026.0
2021-12-15 12:00:00,110.57,110.67,109.92,110.2,6347.0,110.57,110.67,109.92,110.2,6347.0
2021-12-15 12:30:00,110.3,110.61,110.2,110.4,10913.0,110.3,110.61,110.2,110.4,10913.0
2021-12-15 13:00:00,110.47,110.78,110.07,110.69,10939.0,110.47,110.78,110.07,110.69,10939.0
2021-12-15 13:30:00,110.67,111.24,110.53,111.24,16269.0,110.67,111.24,110.53,111.24,16269.0
2021-12-15 14:00:00,110.99,112.27,110.85,111.52,14047.0,110.99,112.27,110.85,111.52,14047.0
2021-12-15 14:30:00,111.44,112.25,111.02,112.08,15755.0,111.44,112.25,111.02,112.08,15755.0
2021-12-15 15:00:00,112.13,113.73,112.13,113.64,39291.0,112.13,113.73,112.13,113.64,39291.0
2021-12-15 15:30:00,113.65,114.2,113.56,114.16,76445.0,113.65,114.2,113.56,114.16,76445.0
2021-12-16 09:30:00,114.59,115.42,113.71,114.52,12818.0,114.59,115.42,113.71,114.52,12818.0
2021-12-16 10:00:00,114.76,114.86,112.86,113.68,15503.0,114.76,114.86,112.86,113.68,15503.0
2021-12-16 10:30:00,113.83,113.98,113.2,113.21,9119.0,113.83,113.98,113.2,113.21,9119.0
2021-12-16 11:00:00,113.2,113.47,112.74,113.04,11139.0,113.2,113.47,112.74,113.04,11139.0
2021-12-16 11:30:00,113.17,113.3,112.55,112.9,11575.0,113.17,113.3,112.55,112.9,11575.0
2021-12-16 12:00:00,113.04,113.27,112.69,112.8,13031.0,113.04,113.27,112.69,112.8,13031.0
2021-12-16 12:30:00,112.9,113.31,112.68,112.96,6766.0,112.9,113.31,112.68,112.96,6766.0
2021-12-16 13:00:00,112.96,113.55,112.78,113.26,8231.0,112.96,113.55,112.78,113.26,8231.0
2021-12-16 13:30:00,113.17,113.99,113.02,113.49,9338.0,113.17,113.99,113.02,113.49,9338.0
2021-12-16 14:00:00,113.5,113.86,113.05,113.34,23457.0,113.5,113.86,113.05,113.34,23457.0
2021-12-16 14:30:00,113.39,113.67,112.91,113.47,22168.0,113.39,113.67,112.91,113.47,22168.0
2021-12-16 15:00:00,113.42,113.91,113.37,113.69,20099.0,113.42,113.91,113.37,113.69,20099.0
2021-12-16 15:30:00,113.79,114.44,113.64,113.83,111731.0,113.79,114.44,113.64,113.83,111731.0
2021-12-17 09:30:00,113.11,113.11,110.54,111.98,34621.0,113.11,113.11,110.54,111.98,34621.0
2021-12-17 10:00:00,111.8,112.49,111.25,112.39,17802.0,111.8,112.49,111.25,112.39,17802.0
2021-12-17 10:30:00,112.43,113.42,112.23,113.3,40838.0,112.43,113.42,112.23,113.3,40838.0
2021-12-17 11:00:00,113.23,114.0,113.22,113.6,26065.0,113.23,114.0,113.22,113.6,26065.0
2021-12-17 11:30:00,113.66,113.75,112.49,112.93,30720.0,113.66,113.75,112.49,112.93,30720.0
2021-12-17 12:00:00,112.79,113.42,112.56,113.28,20768.0,112.79,113.42,112.56,113.28,20768.0
2021-12-17 12:30:00,113.23,113.68,112.91,113.36,28923.0,113.23,113.68,112.91,113.36,28923.0
2021-12-17 13:00:00,113.29,113.53,113.06,113.51,21447.0,113.29,113.53,113.06,113.51,21447.0
2021-12-17 13:30:00,113.41,114.08,113.38,114.06,25003.0,113.41,114.08,113.38,114.06,25003.0
2021-12-17 14:00:00,113.99,114.14,113.16,113.44,39182.0,113.99,114.14,113.16,113.44,39182.0
2021-12-17 14:30:00,113.52,113.84,113.4,113.57,18912.0,113.52,113.84,113.4,113.57,18912.0
2021-12-17 15:00:00,113.59,113.9,112.97,113.39,32149.0,113.59,113.9,112.97,113.39,32149.0
2021-12-17 15:30:00,113.39,113.48,112.02,112.19,163918.0,113.39,113.48,112.02,112.19,163918.0
2021-12-20 09:30:00,109.42,111.67,108.31,111.55,37872.0,109.42,111.67,108.31,111.55,37872.0
2021-12-20 10:00:00,111.38,111.46,110.44,110.8,14741.0,111.38,111.46,110.44,110.8,14741.0
2021-12-20 10:30:00,110.75,111.19,110.21,110.22,11943.0,110.75,111.19,110.21,110.22,11943.0
2021-12-20 11:00:00,110.51,110.71,109.51,110.04,22815.0,110.51,110.71,109.51,110.04,22815.0
2021-12-20 11:30:00,109.93,109.93,109.0,109.76,12590.0,109.93,109.93,109.0,109.76,12590.0
2021-12-20 12:00:00,109.76,109.95,109.41,109.42,13734.0,109.76,109.95,109.41,109.42,13734.0
2021-12-20 12:30:00,109.36,109.36,108.66,108.84,5536.0,109.36,109.36,108.66,108.84,5536.0
2021-12-20 13:00:00,108.9,108.93,108.37,108.38,11174.0,108.9,108.93,108.37,108.38,11174.0
2021-12-20 13:30:00,108.41,109.14,108.19,108.87,9536.0,108.41,109.14,108.19,108.87,9536.0
2021-12-20 14:00:00,108.98,109.25,108.59,108.66,7393.0,108.98,109.25,108.59,108.66,7393.0
2021-12-20 14:30:00,108.59,109.08,108.54,108.87,19924.0,108.59,109.08,108.54,108.87,19924.0
2021-12-20 15:00:00,108.95,109.82,108.88,109.55,34341.0,108.95,109.82,108.88,109.55,34341.0
2021-12-20 15:30:00,109.56,109.97,109.06,109.69,64657.0,109.56,109.97,109.06,109.69,64657.0
2021-12-21 09:30:00,110.15,110.53,109.52,109.53,7554.0,110.15,110.53,109.52,109.53,7554.0
2021-12-21 10:00:00,109.64,110.6,109.64,109.86,7809.0,109.64,110.6,109.64,109.86,7809.0
2021-12-21 10:30:00,110.0,110.7,109.95,110.27,14180.0,110.0,110.7,109.95,110.27,14180.0
2021-12-21 11:00:00,110.14,110.88,110.01,110.62,9551.0,110.14,110.88,110.01,110.62,9551.0
2021-12-21 11:30:00,110.7,111.54,110.7,110.96,17659.0,110.7,111.54,110.7,110.96,17659.0
2021-12-21 12:00:00,111.04,111.49,110.55,111.34,10955.0,111.04,111.49,110.55,111.34,10955.0
2021-12-21 12:30:00,111.36,111.53,111.22,111.39,6840.0,111.36,111.53,111.22,111.39,6840.0
2021-12-21 13:00:00,111.34,111.59,111.33,111.54,8846.0,111.34,111.59,111.33,111.54,8846.0
2021-12-21 13:30:00,111.49,112.61,111.48,112.55,17910.0,111.49,112.61,111.48,112.55,17910.0
2021-12-21 14:00:00,112.5,112.57,112.01,112.41,12518.0,112.5,112.57,112.01,112.41,12518.0
2021-12-21 14:30:00,112.43,112.93,112.33,112.81,13125.0,112.43,112.93,112.33,112.81,13125.0
2021-12-21 15:00:00,112.82,112.91,112.0,112.47,15762.0,112.82,112.91,112.0,112.47,15762.0
2021-12-21 15:30:00,112.37,112.91,111.98,112.79,73049.0,112.37,112.91,111.98,112.79,73049.0
2021-12-22 09:30:00,112.98,113.61,112.22,112.22,12773.0,112.98,113.61,112.22,112.22,12773.0
2021-12-22 10:00:00,112.57,113.57,112.43,113.46,13877.0,112.57,113.57,112.43,113.46,13877.0
2021-12-22 10:30:00,113.57,113.61,112.99,113.38,7695.0,113.57,113.61,112.99,113.38,7695.0
2021-12-22 11:00:00,113.4,113.57,113.05,113.57,10960.0,113.4,113.57,113.05,113.57,10960.0
2021-12-22 11:30:00,113.48,113.64,113.24,113.49,15351.0,113.48,113.64,113.24,113.49,15351.0
2021-12-22 12:00:00,113.49,113.65,112.99,113.22,22839.0,113.49,113.65,112.99,113.22,22839.0
2021-12-22 12:30:00,113.17,113.64,113.16,113.64,10859.0,113.17,113.64,113.16,113.64,10859.0
2021-12-22 13:00:00,113.51,113.78,113.41,113.64,41097.0,113.51,113.78,113.41,113.64,41097.0
2021-12-22 13:30:00,113.71,113.74,112.64,112.97,13821.0,113.71,113.74,112.64,112.97,13821.0
2021-12-22 14:00:00,112.88,113.19,112.8,113.06,31578.0,112.88,113.19,112.8,113.06,31578.0
2021-12-22 14:30:00,113.08,113.72,113.08,113.66,9233.0,113.08,113.72,113.08,113.66,9233.0
2021-12-22 15:00:00,113.69,113.72,113.21,113.39,8847.0,113.69,113.72,113.21,113.39,8847.0
2021-12-22 15:30:00,113.44,113.68,113.27,113.6,46737.0,113.44,113.68,113.27,113.6,46737.0
2021-12-23 09:30:00,113.69,113.69,112.51,113.08,9971.0,113.69,113.69,112.51,113.08,9971.0
2021-12-23 10:00:00,112.84,113.72,112.84,113.56,8622.0,112.84,113.72,112.84,113.56,8622.0
2021-12-23 10:30:00,113.61,113.8,113.33,113.53,6388.0,113.61,113.8,113.33,113.53,6388.0
2021-12-23 11:00:00,113.59,113.9,113.59,113.83,7519.0,113.59,113.9,113.59,113.83,7519.0
2021-12-23 11:30:00,113.93,114.22,113.47,113.87,18802.0,113.93,114.22,113.47,113.87,18802.0
2021-12-23 12:00:00,113.78,114.5,113.71,114.33,19552.0,113.78,114.5,113.71,114.33,19552.0
2021-12-23 12:30:00,114.5,114.61,114.43,114.48,4582.0,114.5,114.61,114.43,114.48,4582.0
2021-12-23 13:00:00,114.59,114.69,114.41,114.69,7932.0,114.59,114.69,114.41,114.69,7932.0
2021-12-23 13:30:00,114.57,114.57,114.34,114.5,1737.0,114.57,114.57,114.34,114.5,1737.0
2021-12-23 14:00:00,114.64,114.64,114.14,114.2,5527.0,114.64,114.64,114.14,114.2,5527.0
2021-12-23 14:30:00,114.16,114.26,113.98,114.02,3313.0,114.16,114.26,113.98,114.02,3313.0
2021-12-23 15:00:00,113.89,114.05,113.69,113.9,4496.0,113.89,114.05,113.69,113.9,4496.0
2021-12-23 15:30:00,114.0,114.34,113.79,113.81,33472.0,114.0,114.34,113.79,113.81,33472.0
2021-12-27 09:30:00,114.31,114.31,112.99,113.62,12704.0,114.31,114.31,112.99,113.62,12704.0
2021-12-27 10:00:00,113.67,114.6,113.66,114.52,7903.0,113.67,114.6,113.66,114.52,7903.0
2021-12-27 10:30:00,114.46,114.66,113.8,114.06,8464.0,114.46,114.66,113.8,114.06,8464.0
2021-12-27 11:00:00,114.2,114.2,113.5,113.53,5766.0,114.2,114.2,113.5,113.53,5766.0
2021-12-27 11:30:00,113.59,113.75,113.19,113.19,3325.0,113.59,113.75,113.19,113.19,3325.0
2021-12-27 12:00:00,113.13,113.29,112.67,112.75,13552.0,113.13,113.29,112.67,112.75,13552.0
2021-12-27 12:30:00,112.75,113.28,112.61,113.28,13157.0,112.75,113.28,112.61,113.28,13157.0
2021-12-27 13:00:00,113.28,113.58,113.06,113.57,3144.0,113.28,113.58,113.06,113.57,3144.0
2021-12-27 13:30:00,113.5,113.63,113.3,113.46,3447.0,113.5,113.63,113.3,113.46,3447.0
2021-12-27 14:00:00,113.46,113.52,113.24,113.24,3349.0,113.46,113.52,113.24,113.24,3349.0
2021-12-27 14:30:00,113.23,113.59,113.23,113.43,4635.0,113.23,113.59,113.23,113.43,4635.0
2021-12-27 15:00:00,113.35,113.91,113.29,113.81,5274.0,113.35,113.91,113.29,113.81,5274.0
2021-12-27 15:30:00,113.89,114.18,113.64,114.06,23516.0,113.89,114.18,113.64,114.06,23516.0
2021-12-28 09:30:00,114.0,114.0,113.33,113.33,4823.0,114.0,114.0,113.33,113.33,4823.0
2021-12-28 10:00:00,113.44,113.85,113.39,113.39,4805.0,113.44,113.85,113.39,113.39,4805.0
2021-12-28 10:30:00,113.59,113.74,112.98,113.28,21795.0,113.59,113.74,112.98,113.28,21795.0
2021-12-28 11:00:00,113.28,113.29,112.5,112.57,18429.0,113.28,113.29,112.5,112.57,18429.0
2021-12-28 11:30:00,112.66,113.14,112.47,113.02,7965.0,112.66,113.14,112.47,113.02,7965.0
2021-12-28 12:00:00,113.04,113.11,112.74,113.04,8949.0,113.04,113.11,112.74,113.04,8949.0
2021-12-28 12:30:00,112.93,113.04,112.71,112.82,5023.0,112.93,113.04,112.71,112.82,5023.0
2021-12-28 13:00:00,113.07,113.14,112.77,113.03,4340.0,113.07,113.14,112.77,113.03,4340.0
2021-12-28 13:30:00,113.1,113.31,113.06,113.11,5088.0,113.1,113.31,113.06,113.11,5088.0
2021-12-28 14:00:00,113.06,113.42,112.87,113.39,4289.0,113.06,113.42,112.87,113.39,4289.0
2021-12-28 14:30:00,113.39,113.65,113.39,113.47,5741.0,113.39,113.65,113.39,113.47,5741.0
2021-12-28 15:00:00,113.63,113.63,113.25,113.61,12335.0,113.63,113.63,113.25,113.61,12335.0
2021-12-28 15:30:00,113.61,113.85,113.22,113.46,44667.0,113.61,113.85,113.22,113.46,44667.0
2021-12-29 09:30:00,113.49,113.61,112.02,112.38,15903.0,113.49,113.61,112.02,112.38,15903.0
2021-12-29 10:00:00,112.66,113.03,111.95,112.65,6250.0,112.66,113.03,111.95,112.65,6250.0
2021-12-29 10:30:00,112.67,113.22,112.66,112.96,9788.0,112.67,113.22,112.66,112.96,9788.0
2021-12-29 11:00:00,113.05,113.16,112.87,112.89,7737.0,113.05,113.16,112.87,112.89,7737.0
2021-12-29 11:30:00,112.83,112.94,112.75,112.93,4522.0,112.83,112.94,112.75,112.93,4522.0
2021-12-29 12:00:00,112.77,113.17,112.77,112.99,15374.0,112.77,113.17,112.77,112.99,15374.0
2021-12-29 12:30:00,113.01,113.06,112.61,113.06,18202.0,113.01,113.06,112.61,113.06,18202.0
2021-12-29 13:00:00,113.07,113.3,113.06,113.3,5925.0,113.07,113.3,113.06,113.3,5925.0
2021-12-29 13:30:00,113.4,113.72,113.28,113.71,7279.0,113.4,113.72,113.28,113.71,7279.0
2021-12-29 14:00:00,113.68,114.0,113.68,114.0,8865.0,113.68,114.0,113.68,114.0,8865.0
2021-12-29 14:30:00,113.96,114.23,113.81,114.11,12056.0,113.96,114.23,113.81,114.11,12056.0
2021-12-29 15:00:00,114.12,114.17,113.51,113.64,9321.0,114.12,114.17,113.51,113.64,9321.0
2021-12-29 15:30:00,113.73,114.17,113.65,113.85,33372.0,113.73,114.17,113.65,113.85,33372.0
2021-12-30 09:30:00,113.46,114.71,113.46,114.23,4527.0,113.46,114.71,113.46,114.23,4527.0
2021-12-30 10:00:00,114.43,114.46,114.06,114.33,5908.0,114.43,114.46,114.06,114.33,5908.0
2021-12-30 10:30:00,114.42,114.53,114.12,114.12,10751.0,114.42,114.53,114.12,114.12,10751.0
2021-12-30 11:00:00,114.17,114.17,113.62,113.91,11599.0,114.17,114.17,113.62,113.91,11599.0
2021-12-30 11:30:00,113.81,114.17,113.59,114.06,7321.0,113.81,114.17,113.59,114.06,7321.0
2021-12-30 12:00:00,113.99,114.12,113.69,113.84,8267.0,113.99,114.12,113.69,113.84,8267.0
2021-12-30 12:30:00,113.89,114.25,113.89,114.19,4548.0,113.89,114.25,113.89,114.19,4548.0
2021-12-30 13:00:00,114.12,114.22,113.97,114.21,5796.0,114.12,114.22,113.97,114.21,5796.0
2021-12-30 13:30:00,114.2,114.21,114.01,114.13,4253.0,114.2,114.21,114.01,114.13,4253.0
2021-12-30 14:00:00,114.05,114.1,113.88,113.89,7238.0,114.05,114.1,113.88,113.89,7238.0
2021-12-30 14:30:00,113.86,113.92,113.61,113.82,11276.0,113.86,113.92,113.61,113.82,11276.0
2021-12-30 15:00:00,113.82,113.82,113.31,113.72,47316.0,113.82,113.82,113.31,113.72,47316.0
2021-12-30 15:30:00,113.72,113.98,112.92,113.15,53915.0,113.72,113.98,112.92,113.15,53915.0
2021-12-31 09:30:00,113.05,113.72,112.5,113.52,22282.0,113.05,113.72,112.5,113.52,22282.0
2021-12-31 10:00:00,113.57,114.94,113.46,113.7,18615.0,113.57,114.94,113.46,113.7,18615.0
2021-12-31 10:30:00,113.7,113.9,112.92,113.22,11979.0,113.7,113.9,112.92,113.22,11979.0
2021-12-31 11:00:00,113.21,114.02,113.07,113.92,12333.0,113.21,114.02,113.07,113.92,12333.0
2021-12-31 11:30:00,113.93,114.31,113.72,114.01,22158.0,113.93,114.31,113.72,114.01,22158.0
2021-12-31 12:00:00,113.87,114.2,113.86,114.15,6018.0,113.87,114.2,113.86,114.15,6018.0
2021-12-31 12:30:00,114.13,114.4,113.97,114.32,9488.0,114.13,114.4,113.97,114.32,9488.0
2021-12-31 13:00:00,114.24,114.32,113.85,113.98,14979.0,114.24,114.32,113.85,113.98,14979.0
2021-12-31 13:30:00,114.12,114.14,113.9,114.12,5818.0,114.12,114.14,113.9,114.12,5818.0
2021-12-31 14:00:00,114.06,114.06,113.09,113.31,8090.0,114.06,114.06,113.09,113.31,8090.0
2021-12-31 14:30:00,113.33,113.57,113.25,113.37,4427.0,113.33,113.57,113.25,113.37,4427.0
2021-12-31 15:00:00,113.57,113.95,113.52,113.89,17200.0,113.57,113.95,113.52,113.89,17200.0
2021-12-31 15:30:00,113.96,114.18,113.07,113.46,102049.0,113.96,114.18,113.07,113.46,102049.0
2022-01-03 09:30:00,113.81,113.96,111.78,112.39,11316.0,113.81,113.96,111.78,112.39,11316.0
2022-01-03 10:00:00,112.79,113.53,112.44,113.27,11685.0,112.79,113.53,112.44,113.27,11685.0
2022-01-03 10:30:00,113.26,113.75,113.25,113.57,19646.0,113.26,113.75,113.25,113.57,19646.0
2022-01-03 11:00:00,113.57,114.0,112.81,113.03,13780.0,113.57,114.0,112.81,113.03,13780.0
2022-01-03 11:30:00,113.03,113.59,112.62,112.62,28410.0,113.03,113.59,112.62,112.62,28410.0
2022-01-03 12:00:00,112.61,113.07,112.58,112.8,6402.0,112.61,113.07,112.58,112.8,6402.0
2022-01-03 12:30:00,112.72,113.05,112.64,112.9,6849.0,112.72,113.05,112.64,112.9,6849.0
2022-01-03 13:00:00,112.88,113.22,112.6,113.19,10809.0,112.88,113.22,112.6,113.19,10809.0
2022-01-03 13:30:00,113.2,113.8,112.96,113.45,7771.0,113.2,113.8,112.96,113.45,7771.0
2022-01-03 14:00:00,113.4,113.9,113.37,113.79,7700.0,113.4,113.9,113.37,113.79,7700.0
2022-01-03 14:30:00,113.73,113.81,113.39,113.47,12974.0,113.73,113.81,113.39,113.47,12974.0
2022-01-03 15:00:00,113.47,113.8,113.45,113.65,18042.0,113.47,113.8,113.45,113.65,18042.0
2022-01-03 15:30:00,113.69,113.82,113.23,113.24,64300.0,113.69,113.82,113.23,113.24,64300.0
2022-01-04 09:30:00,113.5,114.0,112.69,112.98,22126.0,113.5,114.0,112.69,112.98,22126.0
2022-01-04 10:00:00,112.97,113.0,112.26,112.72,19439.0,112.97,113.0,112.26,112.72,19439.0
2022-01-04 10:30:00,112.84,112.94,111.68,112.0,18273.0,112.84,112.94,111.68,112.0,18273.0
2022-01-04 11:00:00,111.88,112.41,111.11,111.71,29998.0,111.88,112.41,111.11,111.71,29998.0
2022-01-04 11:30:00,111.7,112.12,111.5,111.84,12175.0,111.7,112.12,111.5,111.84,12175.0
2022-01-04 12:00:00,111.84,111.88,111.49,111.53,5206.0,111.84,111.88,111.49,111.53,5206.0
2022-01-04 12:30:00,111.43,111.78,111.3,111.42,7326.0,111.43,111.78,111.3,111.42,7326.0
2022-01-04 13:00:00,111.46,111.75,111.45,111.66,6235.0,111.46,111.75,111.45,111.66,6235.0
2022-01-04 13:30:00,111.54,111.67,111.18,111.21,5876.0,111.54,111.67,111.18,111.21,5876.0
2022-01-04 14:00:00,111.25,111.73,111.15,111.61,7403.0,111.25,111.73,111.15,111.61,7403.0
2022-01-04 14:30:00,111.78,112.35,111.77,112.28,5955.0,111.78,112.35,111.77,112.28,5955.0
2022-01-04 15:00:00,112.3,113.15,112.29,113.09,15691.0,112.3,113.15,112.29,113.09,15691.0
2022-01-04 15:30:00,113.08,113.36,112.75,112.93,45818.0,113.08,113.36,112.75,112.93,45818.0
2022-01-05 09:30:00,111.77,112.9,110.83,112.25,5029.0,111.77,112.9,110.83,112.25,5029.0
2022-01-05 10:00:00,112.02,112.18,110.66,111.38,11962.0,112.02,112.18,110.66,111.38,11962.0
2022-01-05 10:30:00,111.18,111.39,110.68,111.39,11668.0,111.18,111.39,110.68,111.39,11668.0
2022-01-05 11:00:00,111.23,111.43,110.75,110.83,7813.0,111.23,111.43,110.75,110.83,7813.0
2022-01-05 11:30:00,110.97,111.01,110.59,110.59,10784.0,110.97,111.01,110.59,110.59,10784.0
2022-01-05 12:00:00,110.5,110.62,110.07,110.1,20661.0,110.5,110.62,110.07,110.1,20661.0
2022-01-05 12:30:00,110.14,110.37,109.76,109.98,16318.0,110.14,110.37,109.76,109.98,16318.0
2022-01-05 13:00:00,109.94,110.05,109.57,109.73,11837.0,109.94,110.05,109.57,109.73,11837.0
2022-01-05 13:30:00,109.7,110.04,109.7,109.89,15431.0,109.7,110.04,109.7,109.89,15431.0
2022-01-05 14:00:00,109.96,110.6,108.46,108.68,28344.0,109.96,110.6,108.46,108.68,28344.0
2022-01-05 14:30:00,108.75,108.85,107.98,107.98,51154.0,108.75,108.85,107.98,107.98,51154.0
2022-01-05 15:00:00,107.86,107.98,107.26,107.27,30277.0,107.86,107.98,107.26,107.27,30277.0
2022-01-05 15:30:00,107.27,107.74,107.12,107.16,92343.0,107.27,107.74,107.12,107.16,92343.0
2022-01-06 09:30:00,106.64,108.28,106.0,106.83,31090.0,106.64,108.28,106.0,106.83,31090.0
2022-01-06 10:00:00,106.28,107.66,105.63,107.51,28250.0,106.28,107.66,105.63,107.51,28250.0
2022-01-06 10:30:00,107.39,108.64,107.39,108.57,29059.0,107.39,108.64,107.39,108.57,29059.0
2022-01-06 11:00:00,108.55,109.17,108.17,108.22,23762.0,108.55,109.17,108.17,108.22,23762.0
2022-01-06 11:30:00,108.31,108.76,107.6,108.62,28941.0,108.31,108.76,107.6,108.62,28941.0
2022-01-06 12:00:00,108.61,108.72,108.26,108.41,14614.0,108.61,108.72,108.26,108.41,14614.0
2022-01-06 12:30:00,108.45,108.89,108.08,108.09,18694.0,108.45,108.89,108.08,108.09,18694.0
2022-01-06 13:00:00,108.1,108.1,107.66,107.69,18976.0,108.1,108.1,107.66,107.69,18976.0
2022-01-06 13:30:00,107.72,108.07,107.67,107.79,12804.0,107.72,108.07,107.67,107.79,12804.0
2022-01-06 14:00:00,107.8,108.01,107.45,107.72,13589.0,107.8,108.01,107.45,107.72,13589.0
2022-01-06 14:30:00,107.76,108.0,107.67,107.88,11225.0,107.76,108.0,107.67,107.88,11225.0
2022-01-06 15:00:00,107.87,108.18,107.68,107.95,12380.0,107.87,108.18,107.68,107.95,12380.0
2022-01-06 15:30:00,107.91,108.02,106.75,107.23,56373.0,107.91,108.02,106.75,107.23,56373.0
2022-01-07 09:30:00,107.31,108.42,106.85,107.43,14835.0,107.31,108.42,106.85,107.43,14835.0
2022-01-07 10:00:00,107.29,107.39,106.23,106.57,10599.0,107.29,107.39,106.23,106.57,10599.0
2022-01-07 10:30:00,106.54,106.72,105.59,106.19,18911.0,106.54,106.72,105.59,106.19,18911.0
2022-01-07 11:00:00,106.09,106.53,105.93,106.45,15820.0,106.09,106.53,105.93,106.45,15820.0
2022-01-07 11:30:00,106.27,106.93,106.26,106.84,6681.0,106.27,106.93,106.26,106.84,6681.0
2022-01-07 12:00:00,106.84,107.06,106.6,106.69,10461.0,106.84,107.06,106.6,106.69,10461.0
2022-01-07 12:30:00,106.71,106.96,106.48,106.81,4385.0,106.71,106.96,106.48,106.81,4385.0
2022-01-07 13:00:00,106.81,107.1,106.36,106.51,14566.0,106.81,107.1,106.36,106.51,14566.0
2022-01-07 13:30:00,106.47,106.98,106.47,106.6,6628.0,106.47,106.98,106.47,106.6,6628.0
2022-01-07 14:00:00,106.51,106.51,106.01,106.23,12454.0,106.51,106.51,106.01,106.23,12454.0
2022-01-07 14:30:00,106.23,106.42,106.05,106.19,14035.0,106.23,106.42,106.05,106.19,14035.0
2022-01-07 15:00:00,106.2,106.49,106.03,106.3,9733.0,106.2,106.49,106.03,106.3,9733.0
2022-01-07 15:30:00,106.4,106.87,106.23,106.44,53794.0,106.4,106.87,106.23,106.44,53794.0
2022-01-10 09:30:00,105.12,105.43,103.64,103.71,14236.0,105.12,105.43,103.64,103.71,14236.0
2022-01-10 10:00:00,103.7,104.16,103.66,104.02,18522.0,103.7,104.16,103.66,104.02,18522.0
2022-01-10 10:30:00,104.08,104.1,103.32,103.66,10100.0,104.08,104.1,103.32,103.66,10100.0
2022-01-10 11:00:00,103.66,104.97,103.56,104.29,10107.0,103.66,104.97,103.56,104.29,10107.0
2022-01-10 11:30:00,104.26,104.31,103.71,103.97,16159.0,104.26,104.31,103.71,103.97,16159.0
2022-01-10 12:00:00,103.93,103.98,103.15,103.21,19486.0,103.93,103.98,103.15,103.21,19486.0
2022-01-10 12:30:00,103.02,103.61,102.86,103.42,6389.0,103.02,103.61,102.86,103.42,6389.0
2022-01-10 13:00:00,103.5,103.6,102.85,103.6,40338.0,103.5,103.6,102.85,103.6,40338.0
2022-01-10 13:30:00,103.57,104.05,103.48,103.84,19465.0,103.57,104.05,103.48,103.84,19465.0
2022-01-10 14:00:00,103.84,104.6,103.83,104.51,24321.0,103.84,104.6,103.83,104.51,24321.0
2022-01-10 14:30:00,104.71,105.4,104.64,105.35,34384.0,104.71,105.4,104.64,105.35,34384.0
2022-01-10 15:00:00,105.39,106.2,105.1,106.2,17681.0,105.39,106.2,105.1,106.2,17681.0
2022-01-10 15:30:00,106.15,107.04,105.99,106.91,69074.0,106.15,107.04,105.99,106.91,69074.0
2022-01-11 09:30:00,106.48,107.69,106.48,107.25,13340.0,106.48,107.69,106.48,107.25,13340.0
2022-01-11 10:00:00,107.73,109.41,107.66,109.04,34602.0,107.73,109.41,107.66,109.04,34602.0
2022-01-11 10:30:00,109.15,109.37,108.09,108.38,11928.0,109.15,109.37,108.09,108.38,11928.0
2022-01-11 11:00:00,108.4,109.59,108.4,109.48,11692.0,108.4,109.59,108.4,109.48,11692.0
2022-01-11 11:30:00,109.55,110.09,109.2,109.83,14990.0,109.55,110.09,109.2,109.83,14990.0
2022-01-11 12:00:00,109.8,109.9,109.15,109.15,13054.0,109.8,109.9,109.15,109.15,13054.0
2022-01-11 12:30:00,109.2,109.34,108.69,108.81,17693.0,109.2,109.34,108.69,108.81,17693.0
2022-01-11 13:00:00,108.59,109.32,108.32,109.23,8204.0,108.59,109.32,108.32,109.23,8204.0
2022-01-11 13:30:00,109.33,109.51,108.94,109.24,10780.0,109.33,109.51,108.94,109.24,10780.0
2022-01-11 14:00:00,109.22,109.26,108.76,109.06,9133.0,109.22,109.26,108.76,109.06,9133.0
2022-01-11 14:30:00,108.97,109.22,108.81,108.95,9883.0,108.97,109.22,108.81,108.95,9883.0
2022-01-11 15:00:00,109.05,109.14,108.17,108.63,43772.0,109.05,109.14,108.17,108.63,43772.0
2022-01-11 15:30:00,108.62,108.67,108.0,108.31,107503.0,108.62,108.67,108.0,108.31,107503.0
2022-01-12 09:30:00,108.97,109.38,107.71,107.86,17254.0,108.97,109.38,107.71,107.86,17254.0
2022-01-12 10:00:00,107.85,107.94,107.41,107.41,8797.0,107.85,107.94,107.41,107.41,8797.0
2022-01-12 10:30:00,107.43,107.44,105.95,105.97,15150.0,107.43,107.44,105.95,105.97,15150.0
2022-01-12 11:00:00,105.97,106.06,105.17,105.68,29653.0,105.97,106.06,105.17,105.68,29653.0
2022-01-12 11:30:00,105.69,106.73,105.55,106.39,13516.0,105.69,106.73,105.55,106.39,13516.0
2022-01-12 12:00:00,106.48,106.82,106.26,106.82,13752.0,106.48,106.82,106.26,106.82,13752.0
2022-01-12 12:30:00,106.99,107.22,106.39,106.39,14037.0,106.99,107.22,106.39,106.39,14037.0
2022-01-12 13:00:00,106.48,106.72,106.35,106.49,11366.0,106.48,106.72,106.35,106.49,11366.0
2022-01-12 13:30:00,106.54,106.7,106.35,106.47,9836.0,106.54,106.7,106.35,106.47,9836.0
2022-01-12 14:00:00,106.4,106.41,106.14,106.28,12470.0,106.4,106.41,106.14,106.28,12470.0
2022-01-12 14:30:00,106.23,106.25,105.75,105.82,10621.0,106.23,106.25,105.75,105.82,10621.0
2022-01-12 15:00:00,105.85,106.14,105.43,105.84,13056.0,105.85,106.14,105.43,105.84,13056.0
2022-01-12 15:30:00,105.85,106.19,105.0,106.18,154268.0,105.85,106.19,105.0,106.18,154268.0
2022-01-13 09:30:00,105.84,107.34,105.84,107.19,29743.0,105.84,107.34,105.84,107.19,29743.0
2022-01-13 10:00:00,107.2,107.2,105.33,105.83,8413.0,107.2,107.2,105.33,105.83,8413.0
2022-01-13 10:30:00,105.61,106.31,105.05,105.06,27705.0,105.61,106.31,105.05,105.06,27705.0
2022-01-13 11:00:00,104.98,105.7,104.98,105.58,20112.0,104.98,105.7,104.98,105.58,20112.0
2022-01-13 11:30:00,105.64,106.01,105.46,105.8,17269.0,105.64,106.01,105.46,105.8,17269.0
2022-01-13 12:00:00,105.78,105.78,104.82,104.84,15379.0,105.78,105.78,104.82,104.84,15379.0
2022-01-13 12:30:00,104.83,105.37,104.78,105.21,15837.0,104.83,105.37,104.78,105.21,15837.0
2022-01-13 13:00:00,105.13,105.59,105.02,105.28,10129.0,105.13,105.59,105.02,105.28,10129.0
2022-01-13 13:30:00,105.18,105.37,105.08,105.37,9339.0,105.18,105.37,105.08,105.37,9339.0
2022-01-13 14:00:00,105.45,105.67,105.02,105.07,8930.0,105.45,105.67,105.02,105.07,8930.0
2022-01-13 14:30:00,105.07,105.13,104.81,105.13,15533.0,105.07,105.13,104.81,105.13,15533.0
2022-01-13 15:00:00,105.07,105.14,104.25,104.66,16164.0,105.07,105.14,104.25,104.66,16164.0
2022-01-13 15:30:00,104.71,104.74,103.59,103.7,75850.0,104.71,104.74,103.59,103.7,75850.0
2022-01-14 09:30:00,102.6,104.76,102.6,104.55,21232.0,102.6,104.76,102.6,104.55,21232.0
2022-01-14 10:00:00,104.41,104.41,103.21,103.43,12877.0,104.41,104.41,103.21,103.43,12877.0
2022-01-14 10:30:00,103.12,103.12,102.13,102.19,14096.0,103.12,103.12,102.13,102.19,14096.0
2022-01-14 11:00:00,102.21,102.41,101.47,101.84,7589.0,102.21,102.41,101.47,101.84,7589.0
2022-01-14 11:30:00,101.76,102.7,101.76,102.42,7711.0,101.76,102.7,101.76,102.42,7711.0
2022-01-14 12:00:00,102.34,102.91,102.14,102.46,12589.0,102.34,102.91,102.14,102.46,12589.0
2022-01-14 12:30:00,102.36,102.45,102.09,102.15,8700.0,102.36,102.45,102.09,102.15,8700.0
2022-01-14 13:00:00,102.02,102.23,101.77,101.83,4901.0,102.02,102.23,101.77,101.83,4901.0
2022-01-14 13:30:00,101.85,102.74,101.75,102.66,6377.0,101.85,102.74,101.75,102.66,6377.0
2022-01-14 14:00:00,102.76,102.92,102.5,102.5,7690.0,102.76,102.92,102.5,102.5,7690.0
2022-01-14 14:30:00,102.51,103.89,102.51,103.89,30175.0,102.51,103.89,102.51,103.89,30175.0
2022-01-14 15:00:00,103.72,103.72,102.91,103.39,28178.0,103.72,103.72,102.91,103.39,28178.0
2022-01-14 15:30:00,103.27,104.17,103.27,103.66,54421.0,103.27,104.17,103.27,103.66,54421.0
2022-01-18 09:30:00,102.13,102.65,101.07,102.47,24523.0,102.13,102.65,101.07,102.47,24523.0
2022-01-18 10:00:00,102.56,103.38,102.5,102.81,10391.0,102.56,103.38,102.5,102.81,10391.0
2022-01-18 10:30:00,102.57,102.65,102.07,102.13,11586.0,102.57,102.65,102.07,102.13,11586.0
2022-01-18 11:00:00,102.19,102.36,101.49,101.61,30765.0,102.19,102.36,101.49,101.61,30765.0
2022-01-18 11:30:00,101.6,102.22,101.24,101.86,28282.0,101.6,102.22,101.24,101.86,28282.0
2022-01-18 12:00:00,101.92,102.26,101.68,102.02,21157.0,101.92,102.26,101.68,102.02,21157.0
2022-01-18 12:30:00,101.77,102.01,101.24,101.32,8071.0,101.77,102.01,101.24,101.32,8071.0
2022-01-18 13:00:00,101.25,101.38,100.91,100.98,4443.0,101.25,101.38,100.91,100.98,4443.0
2022-01-18 13:30:00,101.25,101.65,101.09,101.54,5501.0,101.25,101.65,101.09,101.54,5501.0
2022-01-18 14:00:00,101.57,101.78,101.34,101.42,6543.0,101.57,101.78,101.34,101.42,6543.0
2022-01-18 14:30:00,101.62,102.16,101.53,102.16,27833.0,101.62,102.16,101.53,102.16,27833.0
2022-01-18 15:00:00,102.08,102.41,102.03,102.32,18043.0,102.08,102.41,102.03,102.32,18043.0
2022-01-18 15:30:00,102.35,102.48,101.5,101.64,84946.0,102.35,102.48,101.5,101.64,84946.0
2022-01-19 09:30:00,102.1,104.14,102.07,104.03,9301.0,102.1,104.14,102.07,104.03,9301.0
2022-01-19 10:00:00,103.64,103.96,102.82,102.82,12093.0,103.64,103.96,102.82,102.82,12093.0
2022-01-19 10:30:00,102.8,102.8,102.15,102.29,6167.0,102.8,102.8,102.15,102.29,6167.0
2022-01-19 11:00:00,102.4,102.82,101.99,102.31,6615.0,102.4,102.82,101.99,102.31,6615.0
2022-01-19 11:30:00,102.26,102.49,101.45,102.31,6749.0,102.26,102.49,101.45,102.31,6749.0
2022-01-19 12:00:00,102.49,103.21,102.41,103.21,12671.0,102.49,103.21,102.41,103.21,12671.0
2022-01-19 12:30:00,103.35,103.35,103.1,103.29,7012.0,103.35,103.35,103.1,103.29,7012.0
2022-01-19 13:00:00,103.16,103.31,102.99,103.03,5021.0,103.16,103.31,102.99,103.03,5021.0
2022-01-19 13:30:00,103.0,103.17,102.75,103.01,4747.0,103.0,103.17,102.75,103.01,4747.0
2022-01-19 14:00:00,103.05,103.05,102.36,102.43,9335.0,103.05,103.05,102.36,102.43,9335.0
2022-01-19 14:30:00,102.49,102.87,102.48,102.51,10455.0,102.49,102.87,102.48,102.51,10455.0
2022-01-19 15:00:00,102.5,102.56,102.0,102.0,7340.0,102.5,102.56,102.0,102.0,7340.0
2022-01-19 15:30:00,102.09,102.18,101.34,101.63,63749.0,102.09,102.18,101.34,101.63,63749.0
2022-01-20 09:30:00,102.85,103.82,102.11,103.61,22389.0,102.85,103.82,102.11,103.61,22389.0
2022-01-20 10:00:00,103.66,104.37,103.42,103.85,16361.0,103.66,104.37,103.42,103.85,16361.0
2022-01-20 10:30:00,103.93,104.17,103.68,103.98,11777.0,103.93,104.17,103.68,103.98,11777.0
2022-01-20 11:00:00,103.98,104.46,103.64,103.81,14641.0,103.98,104.46,103.64,103.81,14641.0
2022-01-20 11:30:00,104.05,104.42,103.84,104.17,11563.0,104.05,104.42,103.84,104.17,11563.0
2022-01-20 12:00:00,104.23,104.27,103.8,104.18,12608.0,104.23,104.27,103.8,104.18,12608.0
2022-01-20 12:30:00,104.39,104.49,103.32,103.32,6636.0,104.39,104.49,103.32,103.32,6636.0
2022-01-20 13:00:00,103.41,103.41,103.01,103.34,4623.0,103.41,103.41,103.01,103.34,4623.0
2022-01-20 13:30:00,103.35,103.36,102.95,103.1,6333.0,103.35,103.36,102.95,103.1,6333.0
2022-01-20 14:00:00,103.17,103.49,102.82,103.19,5410.0,103.17,103.49,102.82,103.19,5410.0
2022-01-20 14:30:00,102.87,102.9,102.21,102.36,16068.0,102.87,102.9,102.21,102.36,16068.0
2022-01-20 15:00:00,102.35,102.44,101.74,102.0,14320.0,102.35,102.44,101.74,102.0,14320.0
2022-01-20 15:30:00,101.95,101.98,100.95,101.28,85637.0,101.95,101.98,100.95,101.28,85637.0
2022-01-21 09:30:00,101.03,101.28,99.7,100.79,16464.0,101.03,101.28,99.7,100.79,16464.0
2022-01-21 10:00:00,100.95,101.08,99.87,100.61,20349.0,100.95,101.08,99.87,100.61,20349.0
2022-01-21 10:30:00,100.78,102.01,100.77,101.51,24205.0,100.78,102.01,100.77,101.51,24205.0
2022-01-21 11:00:00,101.55,102.01,101.26,101.64,12702.0,101.55,102.01,101.26,101.64,12702.0
2022-01-21 11:30:00,101.54,101.54,100.16,100.56,18153.0,101.54,101.54,100.16,100.56,18153.0
2022-01-21 12:00:00,100.77,101.22,100.16,100.68,11975.0,100.77,101.22,100.16,100.68,11975.0
2022-01-21 12:30:00,100.59,100.93,100.37,100.79,10359.0,100.59,100.93,100.37,100.79,10359.0
2022-01-21 13:00:00,100.78,100.94,100.0,100.12,16195.0,100.78,100.94,100.0,100.12,16195.0
2022-01-21 13:30:00,100.11,100.82,100.11,100.12,12606.0,100.11,100.82,100.11,100.12,12606.0
2022-01-21 14:00:00,100.16,100.58,99.49,99.5,16973.0,100.16,100.58,99.49,99.5,16973.0
2022-01-21 14:30:00,99.52,99.68,99.09,99.17,16921.0,99.52,99.68,99.09,99.17,16921.0
2022-01-21 15:00:00,99.16,99.4,98.66,99.14,21661.0,99.16,99.4,98.66,99.14,21661.0
2022-01-21 15:30:00,99.2,99.75,98.69,98.82,78621.0,99.2,99.75,98.69,98.82,78621.0
2022-01-24 09:30:00,96.16,98.65,96.06,97.76,51043.0,96.16,98.65,96.06,97.76,51043.0
2022-01-24 10:00:00,97.62,98.31,96.5,96.92,37994.0,97.62,98.31,96.5,96.92,37994.0
2022-01-24 10:30:00,96.99,97.77,96.08,96.44,31492.0,96.99,97.77,96.08,96.44,31492.0
2022-01-24 11:00:00,96.24,96.47,95.5,96.32,22120.0,96.24,96.47,95.5,96.32,22120.0
2022-01-24 11:30:00,96.2,96.31,95.3,95.94,18320.0,96.2,96.31,95.3,95.94,18320.0
2022-01-24 12:00:00,96.02,96.03,94.82,95.5,27246.0,96.02,96.03,94.82,95.5,27246.0
2022-01-24 12:30:00,95.43,96.87,94.79,96.58,52570.0,95.43,96.87,94.79,96.58,52570.0
2022-01-24 13:00:00,96.5,98.24,96.36,97.75,27022.0,96.5,98.24,96.36,97.75,27022.0
2022-01-24 13:30:00,97.66,99.27,97.66,99.26,18294.0,97.66,99.27,97.66,99.26,18294.0
2022-01-24 14:00:00,99.26,99.51,98.48,98.71,28950.0,99.26,99.51,98.48,98.71,28950.0
2022-01-24 14:30:00,98.8,99.14,97.95,99.14,29524.0,98.8,99.14,97.95,99.14,29524.0
2022-01-24 15:00:00,99.26,99.4,98.84,99.04,43821.0,99.26,99.4,98.84,99.04,43821.0
2022-01-24 15:30:00,98.93,99.9,98.78,99.59,175480.0,98.93,99.9,98.78,99.59,175480.0
2022-01-25 09:30:00,98.25,99.72,97.6,98.77,84284.0,98.25,99.72,97.6,98.77,84284.0
2022-01-25 10:00:00,98.76,99.85,97.9,98.91,83595.0,98.76,99.85,97.9,98.91,83595.0
2022-01-25 10:30:00,98.9,99.03,97.01,97.02,29453.0,98.9,99.03,97.01,97.02,29453.0
2022-01-25 11:00:00,96.96,97.53,96.48,96.79,19567.0,96.96,97.53,96.48,96.79,19567.0
2022-01-25 11:30:00,96.77,97.05,96.31,96.51,13343.0,96.77,97.05,96.31,96.51,13343.0
2022-01-25 12:00:00,96.35,96.93,96.27,96.91,9816.0,96.35,96.93,96.27,96.91,9816.0
2022-01-25 12:30:00,96.93,97.03,96.17,96.3,10403.0,96.93,97.03,96.17,96.3,10403.0
2022-01-25 13:00:00,96.49,96.73,96.04,96.73,7447.0,96.49,96.73,96.04,96.73,7447.0
2022-01-25 13:30:00,96.69,97.44,96.61,97.44,10929.0,96.69,97.44,96.61,97.44,10929.0
2022-01-25 14:00:00,97.44,98.28,97.44,97.96,15766.0,97.44,98.28,97.44,97.96,15766.0
2022-01-25 14:30:00,98.02,98.93,98.02,98.85,19896.0,98.02,98.93,98.02,98.85,19896.0
2022-01-25 15:00:00,98.86,98.86,97.63,97.64,30276.0,98.86,98.86,97.63,97.64,30276.0
2022-01-25 15:30:00,97.62,98.12,96.61,96.75,103777.0,97.62,98.12,96.61,96.75,103777.0
2022-01-26 09:30:00,98.89,99.69,97.89,99.27,16997.0,98.89,99.69,97.89,99.27,16997.0
2022-01-26 10:00:00,99.5,99.78,98.91,98.95,28681.0,99.5,99.78,98.91,98.95,28681.0
2022-01-26 10:30:00,98.93,99.64,98.87,99.55,20729.0,98.93,99.64,98.87,99.55,20729.0
2022-01-26 11:00:00,99.42,99.49,98.35,99.09,20142.0,99.42,99.49,98.35,99.09,20142.0
2022-01-26 11:30:00,98.97,99.3,98.39,98.84,12559.0,98.97,99.3,98.39,98.84,12559.0
2022-01-26 12:00:00,98.94,99.2,98.85,98.92,9495.0,98.94,99.2,98.85,98.92,9495.0
2022-01-26 12:30:00,98.87,99.74,98.69,99.64,8176.0,98.87,99.74,98.69,99.64,8176.0
2022-01-26 13:00:00,99.55,99.61,98.96,99.15,16649.0,99.55,99.61,98.96,99.15,16649.0
2022-01-26 13:30:00,98.99,98.99,98.59,98.93,5826.0,98.99,98.99,98.59,98.93,5826.0
2022-01-26 14:00:00,98.99,100.25,98.72,99.32,16466.0,98.99,100.25,98.72,99.32,16466.0
2022-01-26 14:30:00,99.3,99.55,97.33,97.39,21664.0,99.3,99.55,97.33,97.39,21664.0
2022-01-26 15:00:00,97.27,97.36,95.46,96.17,31148.0,97.27,97.36,95.46,96.17,31148.0
2022-01-26 15:30:00,96.32,96.41,95.14,95.43,45945.0,96.32,96.41,95.14,95.43,45945.0
2022-01-27 09:30:00,96.48,97.41,96.45,96.59,17318.0,96.48,97.41,96.45,96.59,17318.0
2022-01-27 10:00:00,96.31,97.07,96.29,96.54,13429.0,96.31,97.07,96.29,96.54,13429.0
2022-01-27 10:30:00,96.54,96.54,95.45,96.4,15869.0,96.54,96.54,95.45,96.4,15869.0
2022-01-27 11:00:00,96.46,97.16,96.34,96.56,11993.0,96.46,97.16,96.34,96.56,11993.0
2022-01-27 11:30:00,96.64,97.1,96.42,96.44,7243.0,96.64,97.1,96.42,96.44,7243.0
2022-01-27 12:00:00,96.46,96.48,95.43,95.46,11123.0,96.46,96.48,95.43,95.46,11123.0
2022-01-27 12:30:00,95.42,95.42,94.69,95.2,30222.0,95.42,95.42,94.69,95.2,30222.0
2022-01-27 13:00:00,95.3,95.51,94.47,94.47,41998.0,95.3,95.51,94.47,94.47,41998.0
2022-01-27 13:30:00,94.57,94.97,94.45,94.83,15780.0,94.57,94.97,94.45,94.83,15780.0
2022-01-27 14:00:00,94.92,95.41,94.55,94.55,13415.0,94.92,95.41,94.55,94.55,13415.0
2022-01-27 14:30:00,94.63,94.79,93.84,94.13,41420.0,94.63,94.79,93.84,94.13,41420.0
2022-01-27 15:00:00,94.17,94.35,93.62,94.04,29802.0,94.17,94.35,93.62,94.04,29802.0
2022-01-27 15:30:00,94.03,94.59,93.76,93.95,115746.0,94.03,94.59,93.76,93.95,115746.0
2022-01-28 09:30:00,94.61,94.61,93.07,93.45,16860.0,94.61,94.61,93.07,93.45,16860.0
2022-01-28 10:00:00,93.46,93.67,92.7,93.26,12985.0,93.46,93.67,92.7,93.26,12985.0
2022-01-28 10:30:00,93.19,94.74,93.0,94.56,8941.0,93.19,94.74,93.0,94.56,8941.0
2022-01-28 11:00:00,94.66,95.37,94.34,94.97,22645.0,94.66,95.37,94.34,94.97,22645.0
2022-01-28 11:30:00,94.81,95.29,94.59,95.2,17204.0,94.81,95.29,94.59,95.2,17204.0
2022-01-28 12:00:00,95.24,95.98,95.24,95.56,18893.0,95.24,95.98,95.24,95.56,18893.0
2022-01-28 12:30:00,95.5,95.86,95.27,95.5,25052.0,95.5,95.86,95.27,95.5,25052.0
2022-01-28 13:00:00,95.49,96.17,95.42,95.62,14691.0,95.49,96.17,95.42,95.62,14691.0
2022-01-28 13:30:00,95.75,95.83,95.08,95.48,23424.0,95.75,95.83,95.08,95.48,23424.0
2022-01-28 14:00:00,95.45,95.75,94.23,94.23,10555.0,95.45,95.75,94.23,94.23,10555.0
2022-01-28 14:30:00,94.46,95.58,94.4,95.36,14037.0,94.46,95.58,94.4,95.36,14037.0
2022-01-28 15:00:00,95.45,95.84,95.42,95.73,18325.0,95.45,95.84,95.42,95.73,18325.0
2022-01-28 15:30:00,95.75,96.97,95.33,96.77,71516.0,95.75,96.97,95.33,96.77,71516.0
2022-01-31 09:30:00,97.22,100.86,96.99,100.48,83699.0,97.22,100.86,96.99,100.48,83699.0
2022-01-31 10:00:00,100.44,100.83,98.99,99.11,69167.0,100.44,100.83,98.99,99.11,69167.0
2022-01-31 10:30:00,99.21,100.2,98.81,100.2,78956.0,99.21,100.2,98.81,100.2,78956.0
2022-01-31 11:00:00,100.29,100.7,100.15,100.52,19993.0,100.29,100.7,100.15,100.52,19993.0
2022-01-31 11:30:00,100.54,101.09,100.44,100.92,11403.0,100.54,101.09,100.44,100.92,11403.0
2022-01-31 12:00:00,100.92,101.1,100.56,100.61,6829.0,100.92,101.1,100.56,100.61,6829.0
2022-01-31 12:30:00,100.73,101.09,100.54,100.91,14805.0,100.73,101.09,100.54,100.91,14805.0
2022-01-31 13:00:00,100.63,100.75,100.35,100.42,13775.0,100.63,100.75,100.35,100.42,13775.0
2022-01-31 13:30:00,100.48,100.85,100.38,100.64,46061.0,100.48,100.85,100.38,100.64,46061.0
2022-01-31 14:00:00,100.68,100.76,100.24,100.44,19240.0,100.68,100.76,100.24,100.44,19240.0
2022-01-31 14:30:00,100.4,100.54,99.98,100.14,19490.0,100.4,100.54,99.98,100.14,19490.0
2022-01-31 15:00:00,100.21,100.31,99.07,99.83,24621.0,100.21,100.31,99.07,99.83,24621.0
2022-01-31 15:30:00,99.78,101.13,99.72,100.82,80956.0,99.78,101.13,99.72,100.82,80956.0
2022-02-01 09:30:00,101.23,101.23,99.0,100.05,30518.0,101.23,101.23,99.0,100.05,30518.0
2022-02-01 10:00:00,99.95,100.43,99.52,100.14,24242.0,99.95,100.43,99.52,100.14,24242.0
2022-02-01 10:30:00,100.07,100.65,99.47,100.65,16261.0,100.07,100.65,99.47,100.65,16261.0
2022-02-01 11:00:00,100.7,101.52,100.29,101.52,15901.0,100.7,101.52,100.29,101.52,15901.0
2022-02-01 11:30:00,101.43,101.9,101.22,101.79,7615.0,101.43,101.9,101.22,101.79,7615.0
2022-02-01 12:00:00,101.67,101.74,101.21,101.27,5817.0,101.67,101.74,101.21,101.27,5817.0
2022-02-01 12:30:00,101.19,102.15,101.02,102.15,10698.0,101.19,102.15,101.02,102.15,10698.0
2022-02-01 13:00:00,102.08,102.43,101.93,102.29,17798.0,102.08,102.43,101.93,102.29,17798.0
2022-02-01 13:30:00,102.23,102.23,101.51,101.84,8802.0,102.23,102.23,101.51,101.84,8802.0
2022-02-01 14:00:00,101.76,102.38,101.75,101.94,60194.0,101.76,102.38,101.75,101.94,60194.0
2022-02-01 14:30:00,102.05,102.28,101.92,101.95,10721.0,102.05,102.28,101.92,101.95,10721.0
2022-02-01 15:00:00,101.95,102.62,101.95,102.6,15702.0,101.95,102.62,101.95,102.6,15702.0
2022-02-01 15:30:00,102.68,102.92,102.25,102.53,76938.0,102.68,102.92,102.25,102.53,76938.0
2022-02-02 09:30:00,103.03,103.11,101.33,101.98,19338.0,103.03,103.11,101.33,101.98,19338.0
2022-02-02 10:00:00,102.02,102.45,101.34,101.51,14405.0,102.02,102.45,101.34,101.51,14405.0
2022-02-02 10:30:00,101.5,101.55,100.97,101.17,19300.0,101.5,101.55,100.97,101.17,19300.0
2022-02-02 11:00:00,101.12,101.26,100.57,101.11,25441.0,101.12,101.26,100.57,101.11,25441.0
2022-02-02 11:30:00,100.88,101.06,100.45,101.06,16315.0,100.88,101.06,100.45,101.06,16315.0
2022-02-02 12:00:00,100.96,101.06,100.67,100.74,16577.0,100.96,101.06,100.67,100.74,16577.0
2022-02-02 12:30:00,100.81,101.23,100.62,101.18,14162.0,100.81,101.23,100.62,101.18,14162.0
2022-02-02 13:00:00,101.16,101.21,100.69,100.81,7677.0,101.16,101.21,100.69,100.81,7677.0
2022-02-02 13:30:00,100.74,101.05,100.59,100.9,10884.0,100.74,101.05,100.59,100.9,10884.0
2022-02-02 14:00:00,100.84,101.08,99.93,100.21,9625.0,100.84,101.08,99.93,100.21,9625.0
2022-02-02 14:30:00,100.18,100.52,100.02,100.48,18315.0,100.18,100.52,100.02,100.48,18315.0
2022-02-02 15:00:00,100.35,100.49,100.02,100.34,50004.0,100.35,100.49,100.02,100.34,50004.0
2022-02-02 15:30:00,100.44,100.48,99.95,100.48,90175.0,100.44,100.48,99.95,100.48,90175.0
2022-02-03 09:30:00,98.21,99.4,98.0,98.09,11864.0,98.21,99.4,98.0,98.09,11864.0
2022-02-03 10:00:00,98.0,99.54,97.85,99.07,18862.0,98.0,99.54,97.85,99.07,18862.0
2022-02-03 10:30:00,99.35,99.53,98.21,98.45,8148.0,99.35,99.53,98.21,98.45,8148.0
2022-02-03 11:00:00,98.4,99.08,98.25,98.41,7506.0,98.4,99.08,98.25,98.41,7506.0
2022-02-03 11:30:00,98.56,98.57,98.16,98.16,11281.0,98.56,98.57,98.16,98.16,11281.0
2022-02-03 12:00:00,98.23,98.3,97.97,98.09,5684.0,98.23,98.3,97.97,98.09,5684.0
2022-02-03 12:30:00,98.01,98.06,97.63,97.82,7122.0,98.01,98.06,97.63,97.82,7122.0
2022-02-03 13:00:00,97.74,97.82,97.38,97.65,13261.0,97.74,97.82,97.38,97.65,13261.0
2022-02-03 13:30:00,97.75,98.12,97.74,98.01,6795.0,97.75,98.12,97.74,98.01,6795.0
2022-02-03 14:00:00,98.01,98.11,97.27,97.27,10839.0,98.01,98.11,97.27,97.27,10839.0
2022-02-03 14:30:00,97.28,97.46,96.74,96.91,9271.0,97.28,97.46,96.74,96.91,9271.0
2022-02-03 15:00:00,97.02,97.36,96.85,97.01,19172.0,97.02,97.36,96.85,97.01,19172.0
2022-02-03 15:30:00,97.03,97.03,96.36,96.45,78901.0,97.03,97.03,96.36,96.45,78901.0
2022-02-04 09:30:00,96.23,96.78,95.48,96.48,5307.0,96.23,96.78,95.48,96.48,5307.0
2022-02-04 10:00:00,97.09,97.87,96.41,97.22,16896.0,97.09,97.87,96.41,97.22,16896.0
2022-02-04 10:30:00,97.28,97.8,96.74,96.88,11943.0,97.28,97.8,96.74,96.88,11943.0
2022-02-04 11:00:00,96.97,97.39,96.42,96.76,12277.0,96.97,97.39,96.42,96.76,12277.0
2022-02-04 11:30:00,96.73,97.66,96.73,97.26,11789.0,96.73,97.66,96.73,97.26,11789.0
2022-02-04 12:00:00,97.21,97.27,96.88,97.09,15158.0,97.21,97.27,96.88,97.09,15158.0
2022-02-04 12:30:00,97.1,97.37,96.87,97.37,18451.0,97.1,97.37,96.87,97.37,18451.0
2022-02-04 13:00:00,97.37,97.89,97.33,97.45,35063.0,97.37,97.89,97.33,97.45,35063.0
2022-02-04 13:30:00,97.55,97.8,97.32,97.75,30996.0,97.55,97.8,97.32,97.75,30996.0
2022-02-04 14:00:00,97.88,98.02,97.53,97.7,20271.0,97.88,98.02,97.53,97.7,20271.0
2022-02-04 14:30:00,97.73,97.9,97.35,97.64,29825.0,97.73,97.9,97.35,97.64,29825.0
2022-02-04 15:00:00,97.63,97.84,97.16,97.22,39195.0,97.63,97.84,97.16,97.22,39195.0
2022-02-04 15:30:00,97.22,97.59,96.79,96.91,109091.0,97.22,97.59,96.79,96.91,109091.0
2022-02-07 09:30:00,96.96,98.69,96.96,98.4,23542.0,96.96,98.69,96.96,98.4,23542.0
2022-02-07 10:00:00,98.45,98.63,96.92,97.43,23349.0,98.45,98.63,96.92,97.43,23349.0
2022-02-07 10:30:00,97.3,97.4,96.88,97.07,23344.0,97.3,97.4,96.88,97.07,23344.0
2022-02-07 11:00:00,97.05,97.64,96.68,96.9,21082.0,97.05,97.64,96.68,96.9,21082.0
2022-02-07 11:30:00,96.86,96.86,96.11,96.7,9982.0,96.86,96.86,96.11,96.7,9982.0
2022-02-07 12:00:00,96.71,97.0,96.58,96.74,23866.0,96.71,97.0,96.58,96.74,23866.0
2022-02-07 12:30:00,96.75,97.26,96.66,97.22,13764.0,96.75,97.26,96.66,97.22,13764.0
2022-02-07 13:00:00,97.15,97.72,97.15,97.58,10351.0,97.15,97.72,97.15,97.58,10351.0
2022-02-07 13:30:00,97.57,97.57,97.2,97.54,14612.0,97.57,97.57,97.2,97.54,14612.0
2022-02-07 14:00:00,97.5,97.55,97.09,97.32,15898.0,97.5,97.55,97.09,97.32,15898.0
2022-02-07 14:30:00,97.41,97.45,97.04,97.1,12846.0,97.41,97.45,97.04,97.1,12846.0
2022-02-07 15:00:00,97.12,97.47,96.88,96.88,26873.0,97.12,97.47,96.88,96.88,26873.0
2022-02-07 15:30:00,96.94,97.0,96.36,96.41,55706.0,96.94,97.0,96.36,96.41,55706.0
2022-02-08 09:30:00,96.0,96.95,95.66,96.16,17282.0,96.0,96.95,95.66,96.16,17282.0
2022-02-08 10:00:00,95.96,96.82,95.78,96.03,6359.0,95.96,96.82,95.78,96.03,6359.0
2022-02-08 10:30:00,96.16,96.98,96.1,96.98,11291.0,96.16,96.98,96.1,96.98,11291.0
2022-02-08 11:00:00,96.99,97.22,96.8,96.98,17720.0,96.99,97.22,96.8,96.98,17720.0
2022-02-08 11:30:00,97.04,97.23,96.74,96.82,13569.0,97.04,97.23,96.74,96.82,13569.0
2022-02-08 12:00:00,96.91,97.01,96.52,96.66,11275.0,96.91,97.01,96.52,96.66,11275.0
2022-02-08 12:30:00,96.64,97.12,96.63,96.97,12384.0,96.64,97.12,96.63,96.97,12384.0
2022-02-08 13:00:00,96.94,96.94,96.47,96.6,15017.0,96.94,96.94,96.47,96.6,15017.0
2022-02-08 13:30:00,96.48,96.74,96.22,96.67,21282.0,96.48,96.74,96.22,96.67,21282.0
2022-02-08 14:00:00,96.72,96.86,96.38,96.39,10414.0,96.72,96.86,96.38,96.39,10414.0
2022-02-08 14:30:00,96.38,96.72,96.38,96.48,20340.0,96.38,96.72,96.38,96.48,20340.0
2022-02-08 15:00:00,96.46,96.71,96.24,96.33,30954.0,96.46,96.71,96.24,96.33,30954.0
2022-02-08 15:30:00,96.39,96.86,96.27,96.53,119613.0,96.39,96.86,96.27,96.53,119613.0
2022-02-09 09:30:00,98.13,98.71,96.96,97.33,24113.0,98.13,98.71,96.96,97.33,24113.0
2022-02-09 10:00:00,97.4,98.23,97.39,97.67,44414.0,97.4,98.23,97.39,97.67,44414.0
2022-02-09 10:30:00,97.75,98.23,97.61,97.98,42071.0,97.75,98.23,97.61,97.98,42071.0
2022-02-09 11:00:00,98.06,98.41,97.8,98.02,69642.0,98.06,98.41,97.8,98.02,69642.0
2022-02-09 11:30:00,98.01,98.27,97.86,98.09,79364.0,98.01,98.27,97.86,98.09,79364.0
2022-02-09 12:00:00,98.09,98.13,97.31,98.0,52071.0,98.09,98.13,97.31,98.0,52071.0
2022-02-09 12:30:00,97.98,98.31,97.84,98.17,61032.0,97.98,98.31,97.84,98.17,61032.0
2022-02-09 13:00:00,98.25,98.33,97.89,98.0,89305.0,98.25,98.33,97.89,98.0,89305.0
2022-02-09 13:30:00,98.0,98.06,97.64,98.0,16988.0,98.0,98.06,97.64,98.0,16988.0
2022-02-09 14:00:00,98.05,98.16,97.87,98.01,70168.0,98.05,98.16,97.87,98.01,70168.0
2022-02-09 14:30:00,98.01,98.2,97.69,97.79,43529.0,98.01,98.2,97.69,97.79,43529.0
2022-02-09 15:00:00,97.78,97.94,97.49,97.94,19042.0,97.78,97.94,97.49,97.94,19042.0
2022-02-09 15:30:00,97.91,98.19,97.86,98.08,177850.0,97.91,98.19,97.86,98.08,177850.0
2022-02-10 09:30:00,96.26,97.53,95.36,97.53,22598.0,96.26,97.53,95.36,97.53,22598.0
2022-02-10 10:00:00,97.45,98.32,97.17,98.31,21817.0,97.45,98.32,97.17,98.31,21817.0
2022-02-10 10:30:00,98.36,98.49,97.52,97.68,18030.0,98.36,98.49,97.52,97.68,18030.0
2022-02-10 11:00:00,97.61,98.06,97.42,97.69,26214.0,97.61,98.06,97.42,97.69,26214.0
2022-02-10 11:30:00,97.7,98.38,97.08,98.35,23124.0,97.7,98.38,97.08,98.35,23124.0
2022-02-10 12:00:00,98.14,98.46,97.91,98.14,14917.0,98.14,98.46,97.91,98.14,14917.0
2022-02-10 12:30:00,98.18,98.21,97.0,97.63,19633.0,98.18,98.21,97.0,97.63,19633.0
2022-02-10 13:00:00,97.5,97.7,96.59,96.86,26246.0,97.5,97.7,96.59,96.86,26246.0
2022-02-10 13:30:00,96.57,96.77,96.04,96.77,19837.0,96.57,96.77,96.04,96.77,19837.0
2022-02-10 14:00:00,96.8,96.88,96.15,96.6,25327.0,96.8,96.88,96.15,96.6,25327.0
2022-02-10 14:30:00,96.89,96.89,96.2,96.2,47143.0,96.89,96.89,96.2,96.2,47143.0
2022-02-10 15:00:00,96.26,96.59,96.09,96.39,25037.0,96.26,96.59,96.09,96.39,25037.0
2022-02-10 15:30:00,96.37,96.37,95.6,96.05,125464.0,96.37,96.37,95.6,96.05,125464.0
2022-02-11 09:30:00,96.37,98.62,96.37,97.23,19168.0,96.37,98.62,96.37,97.23,19168.0
2022-02-11 10:00:00,97.34,98.19,97.21,98.12,11682.0,97.34,98.19,97.21,98.12,11682.0
2022-02-11 10:30:00,98.16,98.3,97.34,97.4,14952.0,98.16,98.3,97.34,97.4,14952.0
2022-02-11 11:00:00,97.29,97.68,96.55,96.58,7947.0,97.29,97.68,96.55,96.58,7947.0
2022-02-11 11:30:00,96.7,96.88,96.11,96.42,8832.0,96.7,96.88,96.11,96.42,8832.0
2022-02-11 12:00:00,96.4,96.77,96.26,96.35,12864.0,96.4,96.77,96.26,96.35,12864.0
2022-02-11 12:30:00,96.29,96.43,95.85,95.98,10238.0,96.29,96.43,95.85,95.98,10238.0
2022-02-11 13:00:00,95.92,96.21,95.65,95.68,10753.0,95.92,96.21,95.65,95.68,10753.0
2022-02-11 13:30:00,95.2,95.49,94.78,95.22,25644.0,95.2,95.49,94.78,95.22,25644.0
2022-02-11 14:00:00,95.21,95.58,94.76,94.83,16145.0,95.21,95.58,94.76,94.83,16145.0
2022-02-11 14:30:00,94.91,95.23,94.58,94.97,26753.0,94.91,95.23,94.58,94.97,26753.0
2022-02-11 15:00:00,95.02,95.67,95.0,95.19,21689.0,95.02,95.67,95.0,95.19,21689.0
2022-02-11 15:30:00,95.14,95.54,94.75,94.98,72177.0,95.14,95.54,94.75,94.98,72177.0
2022-02-14 09:30:00,95.31,96.95,95.21,96.52,30010.0,95.31,96.95,95.21,96.52,30010.0
2022-02-14 10:00:00,96.45,96.46,95.15,95.3,26311.0,96.45,96.46,95.15,95.3,26311.0
2022-02-14 10:30:00,95.45,95.89,95.06,95.34,25821.0,95.45,95.89,95.06,95.34,25821.0
2022-02-14 11:00:00,95.39,96.05,95.33,95.86,30534.0,95.39,96.05,95.33,95.86,30534.0
2022-02-14 11:30:00,95.91,95.91,94.93,95.19,17727.0,95.91,95.91,94.93,95.19,17727.0
2022-02-14 12:00:00,95.18,95.83,94.96,95.25,37394.0,95.18,95.83,94.96,95.25,37394.0
2022-02-14 12:30:00,95.31,95.39,94.88,94.92,14858.0,95.31,95.39,94.88,94.92,14858.0
2022-02-14 13:00:00,94.97,95.05,94.52,94.53,15942.0,94.97,95.05,94.52,94.53,15942.0
2022-02-14 13:30:00,94.44,94.69,93.95,94.0,21564.0,94.44,94.69,93.95,94.0,21564.0
2022-02-14 14:00:00,94.0,94.68,93.68,94.68,26045.0,94.0,94.68,93.68,94.68,26045.0
2022-02-14 14:30:00,94.73,95.23,94.35,95.03,27609.0,94.73,95.23,94.35,95.03,27609.0
2022-02-14 15:00:00,95.02,95.09,94.54,95.09,20183.0,95.02,95.09,94.54,95.09,20183.0
2022-02-14 15:30:00,94.98,95.31,94.29,94.47,77762.0,94.98,95.31,94.29,94.47,77762.0
2022-02-15 09:30:00,95.98,96.98,95.26,95.94,32184.0,95.98,96.98,95.26,95.94,32184.0
2022-02-15 10:00:00,96.13,96.13,95.31,95.33,36036.0,96.13,96.13,95.31,95.33,36036.0
2022-02-15 10:30:00,95.43,96.77,95.15,96.41,20476.0,95.43,96.77,95.15,96.41,20476.0
2022-02-15 11:00:00,96.34,97.07,96.26,96.45,19594.0,96.34,97.07,96.26,96.45,19594.0
2022-02-15 11:30:00,96.58,97.11,96.48,96.81,14175.0,96.58,97.11,96.48,96.81,14175.0
2022-02-15 12:00:00,96.86,96.9,96.2,96.34,12176.0,96.86,96.9,96.2,96.34,12176.0
2022-02-15 12:30:00,96.34,96.47,95.89,96.38,10713.0,96.34,96.47,95.89,96.38,10713.0
2022-02-15 13:00:00,96.55,96.74,96.3,96.73,10924.0,96.55,96.74,96.3,96.73,10924.0
2022-02-15 13:30:00,96.75,96.82,96.54,96.65,12862.0,96.75,96.82,96.54,96.65,12862.0
2022-02-15 14:00:00,96.67,96.67,96.26,96.45,16878.0,96.67,96.67,96.26,96.45,16878.0
2022-02-15 14:30:00,96.4,96.55,96.03,96.52,21094.0,96.4,96.55,96.03,96.52,21094.0
2022-02-15 15:00:00,96.52,96.67,96.29,96.45,15785.0,96.52,96.67,96.29,96.45,15785.0
2022-02-15 15:30:00,96.49,96.92,96.06,96.49,107177.0,96.49,96.92,96.06,96.49,107177.0
2022-02-16 09:30:00,96.11,96.11,94.51,94.51,4274.0,96.11,96.11,94.51,94.51,4274.0
2022-02-16 10:00:00,94.92,95.25,94.59,95.04,19482.0,94.92,95.25,94.59,95.04,19482.0
2022-02-16 10:30:00,94.84,95.55,94.84,95.01,8494.0,94.84,95.55,94.84,95.01,8494.0
2022-02-16 11:00:00,95.1,95.46,94.94,95.11,21551.0,95.1,95.46,94.94,95.11,21551.0
2022-02-16 11:30:00,94.86,95.36,94.71,95.14,14531.0,94.86,95.36,94.71,95.14,14531.0
2022-02-16 12:00:00,95.13,95.16,94.74,95.15,4207.0,95.13,95.16,94.74,95.15,4207.0
2022-02-16 12:30:00,95.11,95.15,94.83,94.95,5081.0,95.11,95.15,94.83,94.95,5081.0
2022-02-16 13:00:00,94.86,95.17,94.69,95.03,7850.0,94.86,95.17,94.69,95.03,7850.0
2022-02-16 13:30:00,95.03,95.03,94.61,94.76,4530.0,95.03,95.03,94.61,94.76,4530.0
2022-02-16 14:00:00,94.86,95.6,94.67,95.48,14146.0,94.86,95.6,94.67,95.48,14146.0
2022-02-16 14:30:00,95.66,95.82,94.98,95.22,16838.0,95.66,95.82,94.98,95.22,16838.0
2022-02-16 15:00:00,95.45,96.1,95.2,95.84,58037.0,95.45,96.1,95.2,95.84,58037.0
2022-02-16 15:30:00,95.81,96.04,95.44,95.45,87466.0,95.81,96.04,95.44,95.45,87466.0
2022-02-17 09:30:00,94.58,94.58,93.26,93.45,4601.0,94.58,94.58,93.26,93.45,4601.0
2022-02-17 10:00:00,93.7,93.96,92.95,93.18,21807.0,93.7,93.96,92.95,93.18,21807.0
2022-02-17 10:30:00,93.18,93.54,93.08,93.38,26792.0,93.18,93.54,93.08,93.38,26792.0
2022-02-17 11:00:00,93.3,93.51,93.25,93.42,8238.0,93.3,93.51,93.25,93.42,8238.0
2022-02-17 11:30:00,93.38,93.45,92.85,92.85,25171.0,93.38,93.45,92.85,92.85,25171.0
2022-02-17 12:00:00,92.9,93.15,92.52,92.62,17612.0,92.9,93.15,92.52,92.62,17612.0
2022-02-17 12:30:00,92.53,92.73,92.26,92.42,49186.0,92.53,92.73,92.26,92.42,49186.0
2022-02-17 13:00:00,92.38,92.38,91.47,91.67,7110.0,92.38,92.38,91.47,91.67,7110.0
2022-02-17 13:30:00,91.73,92.03,91.47,92.03,21217.0,91.73,92.03,91.47,92.03,21217.0
2022-02-17 14:00:00,92.0,92.06,91.71,91.88,8522.0,92.0,92.06,91.71,91.88,8522.0
2022-02-17 14:30:00,91.89,91.94,91.32,91.38,11548.0,91.89,91.94,91.32,91.38,11548.0
2022-02-17 15:00:00,91.45,91.45,91.0,91.01,45318.0,91.45,91.45,91.0,91.01,45318.0
2022-02-17 15:30:00,91.04,91.14,90.39,90.51,117840.0,91.04,91.14,90.39,90.51,117840.0
2022-02-18 09:30:00,90.4,90.88,89.34,89.67,92543.0,90.4,90.88,89.34,89.67,92543.0
2022-02-18 10:00:00,89.69,90.36,89.34,89.54,56472.0,89.69,90.36,89.34,89.54,56472.0
2022-02-18 10:30:00,89.25,89.33,88.7,88.97,31716.0,89.25,89.33,88.7,88.97,31716.0
2022-02-18 11:00:00,88.97,89.06,88.38,88.69,25284.0,88.97,89.06,88.38,88.69,25284.0
2022-02-18 11:30:00,88.74,88.96,88.55,88.56,7998.0,88.74,88.96,88.55,88.56,7998.0
2022-02-18 12:00:00,88.62,89.36,88.47,88.71,20788.0,88.62,89.36,88.47,88.71,20788.0
2022-02-18 12:30:00,88.52,88.92,87.85,87.85,27858.0,88.52,88.92,87.85,87.85,27858.0
2022-02-18 13:00:00,87.81,87.99,87.37,87.55,26525.0,87.81,87.99,87.37,87.55,26525.0
2022-02-18 13:30:00,87.52,88.15,87.51,88.09,45615.0,87.52,88.15,87.51,88.09,45615.0
2022-02-18 14:00:00,88.03,88.78,88.01,88.69,28312.0,88.03,88.78,88.01,88.69,28312.0
2022-02-18 14:30:00,88.73,88.96,88.31,88.75,28070.0,88.73,88.96,88.31,88.75,28070.0
2022-02-18 15:00:00,88.66,88.81,88.17,88.25,36204.0,88.66,88.81,88.17,88.25,36204.0
2022-02-18 15:30:00,88.25,88.31,87.64,87.82,166205.0,88.25,88.31,87.64,87.82,166205.0
2022-02-22 09:30:00,87.11,89.05,87.11,88.51,26017.0,87.11,89.05,87.11,88.51,26017.0
2022-02-22 10:00:00,88.38,89.69,88.01,89.69,30853.0,88.38,89.69,88.01,89.69,30853.0
2022-02-22 10:30:00,89.49,89.55,88.24,88.34,30706.0,89.49,89.55,88.24,88.34,30706.0
2022-02-22 11:00:00,88.22,88.47,87.7,87.73,19147.0,88.22,88.47,87.7,87.73,19147.0
2022-02-22 11:30:00,87.8,87.83,87.4,87.7,11871.0,87.8,87.83,87.4,87.7,11871.0
2022-02-22 12:00:00,87.61,87.96,87.54,87.66,40890.0,87.61,87.96,87.54,87.66,40890.0
2022-02-22 12:30:00,87.65,87.86,87.26,87.34,31097.0,87.65,87.86,87.26,87.34,31097.0
2022-02-22 13:00:00,87.3,87.36,86.7,86.78,20822.0,87.3,87.36,86.7,86.78,20822.0
2022-02-22 13:30:00,86.89,87.27,86.56,86.67,65535.0,86.89,87.27,86.56,86.67,65535.0
2022-02-22 14:00:00,86.62,87.64,86.55,87.45,87698.0,86.62,87.64,86.55,87.45,87698.0
2022-02-22 14:30:00,87.48,88.5,87.18,88.24,199984.0,87.48,88.5,87.18,88.24,199984.0
2022-02-22 15:00:00,88.24,88.8,88.03,88.22,36895.0,88.24,88.8,88.03,88.22,36895.0
2022-02-22 15:30:00,88.18,88.29,86.71,86.74,318594.0,88.18,88.29,86.71,86.74,318594.0
2022-02-23 09:30:00,87.9,87.91,86.9,86.99,39603.0,87.9,87.91,86.9,86.99,39603.0
2022-02-23 10:00:00,86.68,86.92,86.18,86.5,48219.0,86.68,86.92,86.18,86.5,48219.0
2022-02-23 10:30:00,86.47,86.8,85.8,86.53,56174.0,86.47,86.8,85.8,86.53,56174.0
2022-02-23 11:00:00,86.51,86.64,86.21,86.22,16180.0,86.51,86.64,86.21,86.22,16180.0
2022-02-23 11:30:00,86.23,86.68,86.12,86.4,28667.0,86.23,86.68,86.12,86.4,28667.0
2022-02-23 12:00:00,86.44,86.52,86.16,86.37,34770.0,86.44,86.52,86.16,86.37,34770.0
2022-02-23 12:30:00,86.37,86.37,86.02,86.06,24784.0,86.37,86.37,86.02,86.06,24784.0
2022-02-23 13:00:00,86.09,86.09,85.28,85.28,11130.0,86.09,86.09,85.28,85.28,11130.0
2022-02-23 13:30:00,85.48,86.1,85.38,86.1,24011.0,85.48,86.1,85.38,86.1,24011.0
2022-02-23 14:00:00,86.23,86.37,85.44,85.46,29540.0,86.23,86.37,85.44,85.46,29540.0
2022-02-23 14:30:00,85.5,85.55,85.11,85.23,16066.0,85.5,85.55,85.11,85.23,16066.0
2022-02-23 15:00:00,85.25,85.32,84.85,85.22,15724.0,85.25,85.32,84.85,85.22,15724.0
2022-02-23 15:30:00,85.18,85.28,84.11,84.29,146627.0,85.18,85.28,84.11,84.29,146627.0
2022-02-24 09:30:00,81.48,84.31,81.38,84.06,50708.0,81.48,84.31,81.38,84.06,50708.0
2022-02-24 10:00:00,83.95,85.72,83.43,85.3,64259.0,83.95,85.72,83.43,85.3,64259.0
2022-02-24 10:30:00,85.18,86.19,84.94,85.83,41377.0,85.18,86.19,84.94,85.83,41377.0
2022-02-24 11:00:00,85.82,86.94,85.77,86.45,31194.0,85.82,86.94,85.77,86.45,31194.0
2022-02-24 11:30:00,86.49,86.77,85.54,86.38,20960.0,86.49,86.77,85.54,86.38,20960.0
2022-02-24 12:00:00,86.39,86.41,85.38,85.58,15838.0,86.39,86.41,85.38,85.58,15838.0
2022-02-24 12:30:00,85.75,86.11,85.24,85.48,14593.0,85.75,86.11,85.24,85.48,14593.0
2022-02-24 13:00:00,85.34,85.83,85.29,85.48,23690.0,85.34,85.83,85.29,85.48,23690.0
2022-02-24 13:30:00,85.64,87.17,85.39,86.49,32433.0,85.64,87.17,85.39,86.49,32433.0
2022-02-24 14:00:00,86.55,86.8,85.84,86.58,34693.0,86.55,86.8,85.84,86.58,34693.0
2022-02-24 14:30:00,86.8,87.45,86.68,87.21,17558.0,86.8,87.45,86.68,87.21,17558.0
2022-02-24 15:00:00,87.29,87.68,86.96,87.34,29268.0,87.29,87.68,86.96,87.34,29268.0
2022-02-24 15:30:00,87.46,88.28,87.45,88.06,177089.0,87.46,88.28,87.45,88.06,177089.0
2022-02-25 09:30:00,88.15,88.87,86.67,86.89,21953.0,88.15,88.87,86.67,86.89,21953.0
2022-02-25 10:00:00,86.67,87.15,86.15,87.15,17713.0,86.67,87.15,86.15,87.15,17713.0
2022-02-25 10:30:00,87.27,87.69,87.12,87.39,50996.0,87.27,87.69,87.12,87.39,50996.0
2022-02-25 11:00:00,87.44,87.69,87.16,87.55,20532.0,87.44,87.69,87.16,87.55,20532.0
2022-02-25 11:30:00,87.67,87.78,87.19,87.7,21865.0,87.67,87.78,87.19,87.7,21865.0
2022-02-25 12:00:00,88.03,88.18,87.47,87.76,21247.0,88.03,88.18,87.47,87.76,21247.0
2022-02-25 12:30:00,87.87,87.91,86.77,86.9,15558.0,87.87,87.91,86.77,86.9,15558.0
2022-02-25 13:00:00,87.09,87.23,86.7,87.05,10848.0,87.09,87.23,86.7,87.05,10848.0
2022-02-25 13:30:00,87.08,87.4,87.01,87.24,12329.0,87.08,87.4,87.01,87.24,12329.0
2022-02-25 14:00:00,87.25,87.58,87.17,87.41,13677.0,87.25,87.58,87.17,87.41,13677.0
2022-02-25 14:30:00,87.4,87.44,86.95,87.39,28926.0,87.4,87.44,86.95,87.39,28926.0
2022-02-25 15:00:00,87.25,87.42,87.01,87.25,61272.0,87.25,87.42,87.01,87.25,61272.0
2022-02-25 15:30:00,87.38,88.06,87.33,88.06,147606.0,87.38,88.06,87.33,88.06,147606.0
2022-02-28 09:30:00,86.98,88.72,86.98,88.62,38641.0,86.98,88.72,86.98,88.62,38641.0
2022-02-28 10:00:00,88.68,89.02,87.46,87.94,28812.0,88.68,89.02,87.46,87.94,28812.0
2022-02-28 10:30:00,88.0,88.58,87.87,88.45,52802.0,88.0,88.58,87.87,88.45,52802.0
2022-02-28 11:00:00,88.34,88.67,88.11,88.65,17403.0,88.34,88.67,88.11,88.65,17403.0
2022-02-28 11:30:00,88.71,89.01,88.62,88.77,8907.0,88.71,89.01,88.62,88.77,8907.0
2022-02-28 12:00:00,88.95,88.95,87.9,88.03,8597.0,88.95,88.95,87.9,88.03,8597.0
2022-02-28 12:30:00,88.07,88.33,87.38,87.62,11077.0,88.07,88.33,87.38,87.62,11077.0
2022-02-28 13:00:00,87.75,88.11,87.48,87.87,9161.0,87.75,88.11,87.48,87.87,9161.0
2022-02-28 13:30:00,87.92,88.31,87.81,87.94,12779.0,87.92,88.31,87.81,87.94,12779.0
2022-02-28 14:00:00,87.89,87.89,87.19,87.26,11344.0,87.89,87.89,87.19,87.26,11344.0
2022-02-28 14:30:00,87.25,87.94,87.25,87.7,20556.0,87.25,87.94,87.25,87.7,20556.0
2022-02-28 15:00:00,87.7,87.83,87.08,87.69,14907.0,87.7,87.83,87.08,87.69,14907.0
2022-02-28 15:30:00,87.59,88.22,87.29,88.16,120643.0,87.59,88.22,87.29,88.16,120643.0
2022-03-01 09:30:00,88.17,89.12,87.74,88.57,13094.0,88.17,89.12,87.74,88.57,13094.0
2022-03-01 10:00:00,88.68,89.33,88.27,89.33,18310.0,88.68,89.33,88.27,89.33,18310.0
2022-03-01 10:30:00,89.32,90.04,89.17,89.27,52102.0,89.32,90.04,89.17,89.27,52102.0
2022-03-01 11:00:00,89.27,89.92,89.25,89.42,26529.0,89.27,89.92,89.25,89.42,26529.0
2022-03-01 11:30:00,89.14,89.28,88.73,88.73,14554.0,89.14,89.28,88.73,88.73,14554.0
2022-03-01 12:00:00,88.69,89.25,88.34,89.03,8746.0,88.69,89.25,88.34,89.03,8746.0
2022-03-01 12:30:00,88.83,89.44,88.79,89.4,10771.0,88.83,89.44,88.79,89.4,10771.0
2022-03-01 13:00:00,89.38,89.61,89.07,89.13,11579.0,89.38,89.61,89.07,89.13,11579.0
2022-03-01 13:30:00,89.18,89.18,88.64,88.84,11409.0,89.18,89.18,88.64,88.84,11409.0
2022-03-01 14:00:00,88.78,89.16,88.29,89.16,14211.0,88.78,89.16,88.29,89.16,14211.0
2022-03-01 14:30:00,89.17,89.42,88.67,88.73,15790.0,89.17,89.42,88.67,88.73,15790.0
2022-03-01 15:00:00,88.69,89.46,88.16,88.16,28547.0,88.69,89.46,88.16,88.16,28547.0
2022-03-01 15:30:00,88.15,88.33,87.69,88.17,117803.0,88.15,88.33,87.69,88.17,117803.0
2022-03-02 09:30:00,88.8,89.14,87.82,87.89,15081.0,88.8,89.14,87.82,87.89,15081.0
2022-03-02 10:00:00,87.85,87.87,86.62,87.6,11868.0,87.85,87.87,86.62,87.6,11868.0
2022-03-02 10:30:00,87.67,87.71,87.08,87.49,31364.0,87.67,87.71,87.08,87.49,31364.0
2022-03-02 11:00:00,87.44,88.53,87.36,88.34,21029.0,87.44,88.53,87.36,88.34,21029.0
2022-03-02 11:30:00,88.38,88.71,88.05,88.19,10559.0,88.38,88.71,88.05,88.19,10559.0
2022-03-02 12:00:00,88.17,89.0,88.16,88.75,42952.0,88.17,89.0,88.16,88.75,42952.0
2022-03-02 12:30:00,88.8,88.92,88.46,88.86,8042.0,88.8,88.92,88.46,88.86,8042.0
2022-03-02 13:00:00,88.93,89.38,88.93,89.09,9749.0,88.93,89.38,88.93,89.09,9749.0
2022-03-02 13:30:00,89.17,89.31,88.94,89.1,12716.0,89.17,89.31,88.94,89.1,12716.0
2022-03-02 14:00:00,89.27,89.59,89.16,89.28,7857.0,89.27,89.59,89.16,89.28,7857.0
2022-03-02 14:30:00,89.31,89.6,89.14,89.24,18745.0,89.31,89.6,89.14,89.24,18745.0
2022-03-02 15:00:00,89.32,89.52,89.13,89.42,27750.0,89.32,89.52,89.13,89.42,27750.0
2022-03-02 15:30:00,89.43,89.77,89.3,89.43,110249.0,89.43,89.77,89.3,89.43,110249.0
2022-03-03 09:30:00,90.08,90.08,88.92,89.59,11618.0,90.08,90.08,88.92,89.59,11618.0
2022-03-03 10:00:00,89.62,89.73,88.58,88.75,28497.0,89.62,89.73,88.58,88.75,28497.0
2022-03-03 10:30:00,88.69,88.88,88.41,88.42,17378.0,88.69,88.88,88.41,88.42,17378.0
2022-03-03 11:00:00,88.41,88.81,88.26,88.74,29560.0,88.41,88.81,88.26,88.74,29560.0
2022-03-03 11:30:00,88.74,88.96,88.39,88.78,55014.0,88.74,88.96,88.39,88.78,55014.0
2022-03-03 12:00:00,88.61,88.79,88.52,88.6,18294.0,88.61,88.79,88.52,88.6,18294.0
2022-03-03 12:30:00,88.59,89.1,88.53,88.74,20808.0,88.59,89.1,88.53,88.74,20808.0
2022-03-03 13:00:00,88.74,89.09,88.67,88.94,8120.0,88.74,89.09,88.67,88.94,8120.0
2022-03-03 13:30:00,88.9,88.97,88.64,88.67,5967.0,88.9,88.97,88.64,88.67,5967.0
2022-03-03 14:00:00,88.74,89.0,88.54,88.87,12090.0,88.74,89.0,88.54,88.87,12090.0
2022-03-03 14:30:00,88.87,88.89,88.32,88.46,22366.0,88.87,88.89,88.32,88.46,22366.0
2022-03-03 15:00:00,88.4,88.49,88.12,88.42,69610.0,88.4,88.49,88.12,88.42,69610.0
2022-03-03 15:30:00,88.39,88.75,88.38,88.65,164552.0,88.39,88.75,88.38,88.65,164552.0
2022-03-04 09:30:00,88.8,90.61,88.24,89.23,17875.0,88.8,90.61,88.24,89.23,17875.0
2022-03-04 10:00:00,89.4,89.76,88.21,88.21,32463.0,89.4,89.76,88.21,88.21,32463.0
2022-03-04 10:30:00,88.16,88.66,87.89,88.0,31587.0,88.16,88.66,87.89,88.0,31587.0
2022-03-04 11:00:00,88.0,88.03,87.35,87.49,24081.0,88.0,88.03,87.35,87.49,24081.0
2022-03-04 11:30:00,87.32,87.94,87.32,87.88,14636.0,87.32,87.94,87.32,87.88,14636.0
2022-03-04 12:00:00,87.88,88.19,87.24,87.85,24895.0,87.88,88.19,87.24,87.85,24895.0
2022-03-04 12:30:00,88.07,88.44,87.76,88.32,23907.0,88.07,88.44,87.76,88.32,23907.0
2022-03-04 13:00:00,88.42,88.55,87.96,88.17,19666.0,88.42,88.55,87.96,88.17,19666.0
2022-03-04 13:30:00,88.21,88.38,87.95,88.05,15950.0,88.21,88.38,87.95,88.05,15950.0
2022-03-04 14:00:00,88.06,88.12,87.52,88.11,51193.0,88.06,88.12,87.52,88.11,51193.0
2022-03-04 14:30:00,88.13,88.53,88.07,88.21,24792.0,88.13,88.53,88.07,88.21,24792.0
2022-03-04 15:00:00,88.21,88.64,88.21,88.54,31565.0,88.21,88.64,88.21,88.54,31565.0
2022-03-04 15:30:00,88.56,88.86,88.22,88.64,132815.0,88.56,88.86,88.22,88.64,132815.0
2022-03-07 09:30:00,89.16,90.02,89.12,89.28,25522.0,89.16,90.02,89.12,89.28,25522.0
2022-03-07 10:00:00,89.15,89.33,88.44,88.95,50851.0,89.15,89.33,88.44,88.95,50851.0
2022-03-07 10:30:00,88.78,89.51,88.42,89.28,31793.0,88.78,89.51,88.42,89.28,31793.0
2022-03-07 11:00:00,89.15,90.13,89.15,89.9,31149.0,89.15,90.13,89.15,89.9,31149.0
2022-03-07 11:30:00,89.86,90.59,89.76,89.79,21716.0,89.86,90.59,89.76,89.79,21716.0
2022-03-07 12:00:00,89.72,89.93,89.09,89.29,10185.0,89.72,89.93,89.09,89.29,10185.0
2022-03-07 12:30:00,89.21,89.8,89.21,89.25,17260.0,89.21,89.8,89.21,89.25,17260.0
2022-03-07 13:00:00,89.1,89.55,88.97,89.31,12467.0,89.1,89.55,88.97,89.31,12467.0
2022-03-07 13:30:00,89.43,89.78,89.12,89.35,11357.0,89.43,89.78,89.12,89.35,11357.0
2022-03-07 14:00:00,89.31,89.65,89.14,89.35,10776.0,89.31,89.65,89.14,89.35,10776.0
2022-03-07 14:30:00,89.27,89.35,88.81,88.95,40566.0,89.27,89.35,88.81,88.95,40566.0
2022-03-07 15:00:00,89.03,89.38,88.18,89.23,50130.0,89.03,89.38,88.18,89.23,50130.0
2022-03-07 15:30:00,89.17,89.23,88.5,88.62,181416.0,89.17,89.23,88.5,88.62,181416.0
2022-03-08 09:30:00,87.33,89.94,87.3,88.45,31522.0,87.33,89.94,87.3,88.45,31522.0
2022-03-08 10:00:00,88.43,88.63,87.36,88.07,17750.0,88.43,88.63,87.36,88.07,17750.0
2022-03-08 10:30:00,87.82,88.29,87.13,88.2,28721.0,87.82,88.29,87.13,88.2,28721.0
2022-03-08 11:00:00,88.25,88.39,86.65,86.82,24240.0,88.25,88.39,86.65,86.82,24240.0
2022-03-08 11:30:00,86.69,87.54,86.33,87.25,31186.0,86.69,87.54,86.33,87.25,31186.0
2022-03-08 12:00:00,87.0,88.99,87.0,88.67,19704.0,87.0,88.99,87.0,88.67,19704.0
2022-03-08 12:30:00,88.73,89.7,88.43,89.6,33645.0,88.73,89.7,88.43,89.6,33645.0
2022-03-08 13:00:00,89.66,89.93,89.02,89.5,29049.0,89.66,89.93,89.02,89.5,29049.0
2022-03-08 13:30:00,89.32,89.32,88.4,88.41,56187.0,89.32,89.32,88.4,88.41,56187.0
2022-03-08 14:00:00,88.22,88.53,86.92,87.61,68274.0,88.22,88.53,86.92,87.61,68274.0
2022-03-08 14:30:00,87.69,88.14,87.3,87.95,24976.0,87.69,88.14,87.3,87.95,24976.0
2022-03-08 15:00:00,88.02,88.5,87.45,87.52,34403.0,88.02,88.5,87.45,87.52,34403.0
2022-03-08 15:30:00,87.53,87.85,86.71,86.71,195964.0,87.53,87.85,86.71,86.71,195964.0
2022-03-09 09:30:00,87.16,90.45,87.16,90.18,42000.0,87.16,90.45,87.16,90.18,42000.0
2022-03-09 10:00:00,90.22,90.89,89.77,90.46,31249.0,90.22,90.89,89.77,90.46,31249.0
2022-03-09 10:30:00,90.29,91.41,89.77,91.4,35576.0,90.29,91.41,89.77,91.4,35576.0
2022-03-09 11:00:00,91.38,91.55,89.97,89.97,40177.0,91.38,91.55,89.97,89.97,40177.0
2022-03-09 11:30:00,90.03,90.66,89.94,90.5,22768.0,90.03,90.66,89.94,90.5,22768.0
2022-03-09 12:00:00,90.51,91.22,90.51,91.1,33074.0,90.51,91.22,90.51,91.1,33074.0
2022-03-09 12:30:00,91.1,91.26,90.53,90.62,19744.0,91.1,91.26,90.53,90.62,19744.0
2022-03-09 13:00:00,90.45,91.39,90.2,91.27,20384.0,90.45,91.39,90.2,91.27,20384.0
2022-03-09 13:30:00,91.21,91.36,90.27,90.3,20812.0,91.21,91.36,90.27,90.3,20812.0
2022-03-09 14:00:00,90.34,90.88,90.21,90.3,28741.0,90.34,90.88,90.21,90.3,28741.0
2022-03-09 14:30:00,90.27,90.67,89.75,90.12,31486.0,90.27,90.67,89.75,90.12,31486.0
2022-03-09 15:00:00,90.08,90.53,90.08,90.39,29728.0,90.08,90.53,90.08,90.39,29728.0
2022-03-09 15:30:00,90.38,90.73,90.11,90.37,184385.0,90.38,90.73,90.11,90.37,184385.0
2022-03-10 09:30:00,88.8,90.29,88.52,90.29,37913.0,88.8,90.29,88.52,90.29,37913.0
2022-03-10 10:00:00,90.09,90.4,89.62,89.63,37585.0,90.09,90.4,89.62,89.63,37585.0
2022-03-10 10:30:00,89.33,89.34,88.42,88.42,22422.0,89.33,89.34,88.42,88.42,22422.0
2022-03-10 11:00:00,88.41,88.45,87.4,87.54,14050.0,88.41,88.45,87.4,87.54,14050.0
2022-03-10 11:30:00,87.6,88.1,87.48,88.09,13186.0,87.6,88.1,87.48,88.09,13186.0
2022-03-10 12:00:00,88.17,88.37,87.8,88.33,17123.0,88.17,88.37,87.8,88.33,17123.0
2022-03-10 12:30:00,88.26,88.53,88.11,88.21,10184.0,88.26,88.53,88.11,88.21,10184.0
2022-03-10 13:00:00,88.23,88.4,87.79,88.22,24998.0,88.23,88.4,87.79,88.22,24998.0
2022-03-10 13:30:00,88.3,88.91,88.27,88.83,26388.0,88.3,88.91,88.27,88.83,26388.0
2022-03-10 14:00:00,88.83,89.42,88.78,89.36,19533.0,88.83,89.42,88.78,89.36,19533.0
2022-03-10 14:30:00,89.43,90.01,89.32,89.91,27502.0,89.43,90.01,89.32,89.91,27502.0
2022-03-10 15:00:00,90.01,90.01,89.2,89.62,27887.0,90.01,90.01,89.2,89.62,27887.0
2022-03-10 15:30:00,89.7,90.03,89.44,89.7,106663.0,89.7,90.03,89.44,89.7,106663.0
2022-03-11 09:30:00,90.56,90.86,89.24,89.35,16814.0,90.56,90.86,89.24,89.35,16814.0
2022-03-11 10:00:00,89.35,89.35,88.46,88.58,6154.0,89.35,89.35,88.46,88.58,6154.0
2022-03-11 10:30:00,88.58,88.75,88.27,88.6,5919.0,88.58,88.75,88.27,88.6,5919.0
2022-03-11 11:00:00,88.5,88.6,88.1,88.3,15720.0,88.5,88.6,88.1,88.3,15720.0
2022-03-11 11:30:00,88.3,88.37,87.48,87.52,13001.0,88.3,88.37,87.48,87.52,13001.0
2022-03-11 12:00:00,87.5,88.21,87.49,87.7,9041.0,87.5,88.21,87.49,87.7,9041.0
2022-03-11 12:30:00,87.52,87.66,87.49,87.65,7476.0,87.52,87.66,87.49,87.65,7476.0
2022-03-11 13:00:00,87.66,87.83,87.47,87.63,6829.0,87.66,87.83,87.47,87.63,6829.0
2022-03-11 13:30:00,87.59,87.79,87.46,87.52,12037.0,87.59,87.79,87.46,87.52,12037.0
2022-03-11 14:00:00,87.51,87.74,87.43,87.74,11158.0,87.51,87.74,87.43,87.74,11158.0
2022-03-11 14:30:00,87.76,87.79,87.48,87.6,8656.0,87.76,87.79,87.48,87.6,8656.0
2022-03-11 15:00:00,87.5,87.69,87.11,87.13,21192.0,87.5,87.69,87.11,87.13,21192.0
2022-03-11 15:30:00,87.13,87.33,86.53,86.57,71705.0,87.13,87.33,86.53,86.57,71705.0
2022-03-14 09:30:00,86.56,87.25,85.98,86.66,27463.0,86.56,87.25,85.98,86.66,27463.0
2022-03-14 10:00:00,86.48,87.08,86.48,86.68,9054.0,86.48,87.08,86.48,86.68,9054.0
2022-03-14 10:30:00,86.52,86.82,86.04,86.16,9175.0,86.52,86.82,86.04,86.16,9175.0
2022-03-14 11:00:00,86.03,86.29,85.69,85.81,42643.0,86.03,86.29,85.69,85.81,42643.0
2022-03-14 11:30:00,85.84,86.11,85.51,85.86,8934.0,85.84,86.11,85.51,85.86,8934.0
2022-03-14 12:00:00,85.89,85.89,85.14,85.29,10751.0,85.89,85.89,85.14,85.29,10751.0
2022-03-14 12:30:00,85.4,85.4,84.49,84.49,7663.0,85.4,85.4,84.49,84.49,7663.0
2022-03-14 13:00:00,84.54,84.87,84.36,84.59,18905.0,84.54,84.87,84.36,84.59,18905.0
2022-03-14 13:30:00,84.66,85.0,84.39,84.7,12426.0,84.66,85.0,84.39,84.7,12426.0
2022-03-14 14:00:00,84.7,84.96,84.5,84.61,9952.0,84.7,84.96,84.5,84.61,9952.0
2022-03-14 14:30:00,84.73,84.93,84.53,84.79,11190.0,84.73,84.93,84.53,84.79,11190.0
2022-03-14 15:00:00,84.77,85.1,84.58,84.71,19339.0,84.77,85.1,84.58,84.71,19339.0
2022-03-14 15:30:00,84.71,84.73,84.05,84.41,68846.0,84.71,84.73,84.05,84.41,68846.0
2022-03-15 09:30:00,84.83,85.82,84.24,84.82,15435.0,84.83,85.82,84.24,84.82,15435.0
2022-03-15 10:00:00,84.67,85.45,84.48,85.05,19498.0,84.67,85.45,84.48,85.05,19498.0
2022-03-15 10:30:00,85.2,85.51,84.88,85.51,15860.0,85.2,85.51,84.88,85.51,15860.0
2022-03-15 11:00:00,85.59,86.05,85.33,85.72,21420.0,85.59,86.05,85.33,85.72,21420.0
2022-03-15 11:30:00,85.68,85.84,84.57,84.75,15288.0,85.68,85.84,84.57,84.75,15288.0
2022-03-15 12:00:00,84.78,85.08,84.45,84.95,25120.0,84.78,85.08,84.45,84.95,25120.0
2022-03-15 12:30:00,84.87,85.0,84.38,84.54,6905.0,84.87,85.0,84.38,84.54,6905.0
2022-03-15 13:00:00,84.53,84.74,84.28,84.29,9098.0,84.53,84.74,84.28,84.29,9098.0
2022-03-15 13:30:00,84.22,84.59,84.22,84.38,11208.0,84.22,84.59,84.22,84.38,11208.0
2022-03-15 14:00:00,84.4,84.43,83.68,83.8,14445.0,84.4,84.43,83.68,83.8,14445.0
2022-03-15 14:30:00,83.72,84.14,83.66,84.11,8714.0,83.72,84.14,83.66,84.11,8714.0
2022-03-15 15:00:00,84.04,84.38,83.92,84.26,34036.0,84.04,84.38,83.92,84.26,34036.0
2022-03-15 15:30:00,84.26,85.03,84.26,85.03,84508.0,84.26,85.03,84.26,85.03,84508.0
2022-03-16 09:30:00,85.72,87.58,85.72,86.98,28057.0,85.72,87.58,85.72,86.98,28057.0
2022-03-16 10:00:00,87.0,88.23,86.71,87.69,17039.0,87.0,88.23,86.71,87.69,17039.0
2022-03-16 10:30:00,87.58,87.9,87.26,87.27,22902.0,87.58,87.9,87.26,87.27,22902.0
2022-03-16 11:00:00,87.18,87.42,86.74,86.74,13136.0,87.18,87.42,86.74,86.74,13136.0
2022-03-16 11:30:00,86.86,86.99,86.67,86.98,10090.0,86.86,86.99,86.67,86.98,10090.0
2022-03-16 12:00:00,86.95,86.95,86.51,86.51,8452.0,86.95,86.95,86.51,86.51,8452.0
2022-03-16 12:30:00,86.57,86.63,85.9,86.1,8294.0,86.57,86.63,85.9,86.1,8294.0
2022-03-16 13:00:00,86.2,86.23,85.63,85.79,5812.0,86.2,86.23,85.63,85.79,5812.0
2022-03-16 13:30:00,85.79,86.11,85.67,86.0,7796.0,85.79,86.11,85.67,86.0,7796.0
2022-03-16 14:00:00,85.94,85.94,84.62,84.66,20290.0,85.94,85.94,84.62,84.66,20290.0
2022-03-16 14:30:00,84.74,86.2,84.25,86.2,21074.0,84.74,86.2,84.25,86.2,21074.0
2022-03-16 15:00:00,86.06,86.78,85.88,86.71,17457.0,86.06,86.78,85.88,86.71,17457.0
2022-03-16 15:30:00,86.59,87.56,86.5,87.48,51426.0,86.59,87.56,86.5,87.48,51426.0
2022-03-17 09:30:00,86.89,88.22,86.64,88.22,35573.0,86.89,88.22,86.64,88.22,35573.0
2022-03-17 10:00:00,88.15,88.47,87.59,87.83,24121.0,88.15,88.47,87.59,87.83,24121.0
2022-03-17 10:30:00,87.86,87.9,87.08,87.15,16246.0,87.86,87.9,87.08,87.15,16246.0
2022-03-17 11:00:00,87.15,87.4,86.89,87.36,16236.0,87.15,87.4,86.89,87.36,16236.0
2022-03-17 11:30:00,87.34,87.38,86.84,87.32,13625.0,87.34,87.38,86.84,87.32,13625.0
2022-03-17 12:00:00,87.38,87.48,87.02,87.34,12109.0,87.38,87.48,87.02,87.34,12109.0
2022-03-17 12:30:00,87.33,87.76,87.2,87.73,11273.0,87.33,87.76,87.2,87.73,11273.0
2022-03-17 13:00:00,87.65,88.38,87.53,88.38,17946.0,87.65,88.38,87.53,88.38,17946.0
2022-03-17 13:30:00,88.27,88.88,87.98,88.86,27708.0,88.27,88.88,87.98,88.86,27708.0
2022-03-17 14:00:00,88.89,89.37,88.77,88.85,39558.0,88.89,89.37,88.77,88.85,39558.0
2022-03-17 14:30:00,88.85,89.39,88.68,89.27,25553.0,88.85,89.39,88.68,89.27,25553.0
2022-03-17 15:00:00,89.28,89.89,89.17,89.76,44218.0,89.28,89.89,89.17,89.76,44218.0
2022-03-17 15:30:00,89.84,90.13,89.64,90.1,87609.0,89.84,90.13,89.64,90.1,87609.0
2022-03-18 09:30:00,91.0,91.84,90.22,91.84,45873.0,91.0,91.84,90.22,91.84,45873.0
2022-03-18 10:00:00,91.87,93.0,91.82,92.67,42578.0,91.87,93.0,91.82,92.67,42578.0
2022-03-18 10:30:00,92.63,92.63,91.66,92.05,24351.0,92.63,92.63,91.66,92.05,24351.0
2022-03-18 11:00:00,92.0,92.3,91.9,92.08,9049.0,92.0,92.3,91.9,92.08,9049.0
2022-03-18 11:30:00,92.25,92.42,91.9,92.41,9597.0,92.25,92.42,91.9,92.41,9597.0
2022-03-18 12:00:00,92.34,93.16,92.34,93.1,5302.0,92.34,93.16,92.34,93.1,5302.0
2022-03-18 12:30:00,93.17,93.34,93.06,93.19,7102.0,93.17,93.34,93.06,93.19,7102.0
2022-03-18 13:00:00,93.31,93.52,93.25,93.45,9918.0,93.31,93.52,93.25,93.45,9918.0
2022-03-18 13:30:00,93.5,93.67,93.41,93.41,12386.0,93.5,93.67,93.41,93.41,12386.0
2022-03-18 14:00:00,93.48,93.49,93.17,93.23,12336.0,93.48,93.49,93.17,93.23,12336.0
2022-03-18 14:30:00,93.16,93.27,92.93,93.17,16714.0,93.16,93.27,92.93,93.17,16714.0
2022-03-18 15:00:00,93.12,93.48,92.99,93.41,29098.0,93.12,93.48,92.99,93.41,29098.0
2022-03-18 15:30:00,93.4,93.77,93.14,93.64,71188.0,93.4,93.77,93.14,93.64,71188.0
2022-03-21 09:30:00,91.58,93.74,90.75,93.57,78153.0,91.58,93.74,90.75,93.57,78153.0
2022-03-21 10:00:00,93.47,93.95,92.82,93.04,59800.0,93.47,93.95,92.82,93.04,59800.0
2022-03-21 10:30:00,93.08,93.78,92.9,93.77,26803.0,93.08,93.78,92.9,93.77,26803.0
2022-03-21 11:00:00,93.77,94.9,93.5,94.66,25004.0,93.77,94.9,93.5,94.66,25004.0
2022-03-21 11:30:00,94.52,95.44,94.35,95.33,97799.0,94.52,95.44,94.35,95.33,97799.0
2022-03-21 12:00:00,95.33,95.36,94.24,94.32,35343.0,95.33,95.36,94.24,94.32,35343.0
2022-03-21 12:30:00,94.23,94.5,93.69,94.02,27083.0,94.23,94.5,93.69,94.02,27083.0
2022-03-21 13:00:00,93.97,94.25,93.4,93.51,32428.0,93.97,94.25,93.4,93.51,32428.0
2022-03-21 13:30:00,93.64,93.76,93.25,93.6,10671.0,93.64,93.76,93.25,93.6,10671.0
2022-03-21 14:00:00,93.65,93.88,93.3,93.88,7225.0,93.65,93.88,93.3,93.88,7225.0
2022-03-21 14:30:00,93.86,94.08,93.29,93.29,14229.0,93.86,94.08,93.29,93.29,14229.0
2022-03-21 15:00:00,93.31,93.81,93.3,93.81,24926.0,93.31,93.81,93.3,93.81,24926.0
2022-03-21 15:30:00,93.84,94.02,93.44,93.87,130183.0,93.84,94.02,93.44,93.87,130183.0
2022-03-22 09:30:00,93.69,95.05,93.69,95.05,20148.0,93.69,95.05,93.69,95.05,20148.0
2022-03-22 10:00:00,95.2,95.9,95.12,95.81,21065.0,95.2,95.9,95.12,95.81,21065.0
2022-03-22 10:30:00,95.86,95.99,95.2,95.42,34033.0,95.86,95.99,95.2,95.42,34033.0
2022-03-22 11:00:00,95.5,96.36,95.35,96.03,14420.0,95.5,96.36,95.35,96.03,14420.0
2022-03-22 11:30:00,96.07,96.07,95.67,95.75,5693.0,96.07,96.07,95.67,95.75,5693.0
2022-03-22 12:00:00,95.75,95.75,94.68,95.16,30917.0,95.75,95.75,94.68,95.16,30917.0
2022-03-22 12:30:00,95.23,95.91,95.15,95.21,38305.0,95.23,95.91,95.15,95.21,38305.0
2022-03-22 13:00:00,95.19,95.47,94.92,95.26,12918.0,95.19,95.47,94.92,95.26,12918.0
2022-03-22 13:30:00,95.3,95.55,95.08,95.5,15408.0,95.3,95.55,95.08,95.5,15408.0
2022-03-22 14:00:00,95.47,95.66,95.18,95.56,21912.0,95.47,95.66,95.18,95.56,21912.0
2022-03-22 14:30:00,95.53,96.0,95.47,95.59,44283.0,95.53,96.0,95.47,95.59,44283.0
2022-03-22 15:00:00,95.59,95.77,94.92,95.12,29113.0,95.59,95.77,94.92,95.12,29113.0
2022-03-22 15:30:00,95.15,95.33,94.91,94.96,86718.0,95.15,95.33,94.91,94.96,86718.0
2022-03-23 09:30:00,93.92,94.61,93.5,93.56,12986.0,93.92,94.61,93.5,93.56,12986.0
2022-03-23 10:00:00,93.43,94.9,93.38,94.84,20501.0,93.43,94.9,93.38,94.84,20501.0
2022-03-23 10:30:00,94.95,95.55,94.69,95.51,20980.0,94.95,95.55,94.69,95.51,20980.0
2022-03-23 11:00:00,95.51,95.83,95.25,95.6,18850.0,95.51,95.83,95.25,95.6,18850.0
2022-03-23 11:30:00,95.65,95.97,95.56,95.87,10320.0,95.65,95.97,95.56,95.87,10320.0
2022-03-23 12:00:00,95.92,95.99,95.31,95.32,10308.0,95.92,95.99,95.31,95.32,10308.0
2022-03-23 12:30:00,95.38,95.38,94.59,94.67,6408.0,95.38,95.38,94.59,94.67,6408.0
2022-03-23 13:00:00,94.51,94.6,93.86,93.86,9567.0,94.51,94.6,93.86,93.86,9567.0
2022-03-23 13:30:00,93.93,94.67,93.93,94.55,14462.0,93.93,94.67,93.93,94.55,14462.0
2022-03-23 14:00:00,94.47,94.47,93.56,93.9,9301.0,94.47,94.47,93.56,93.9,9301.0
2022-03-23 14:30:00,93.63,94.0,93.54,93.66,5165.0,93.63,94.0,93.54,93.66,5165.0
2022-03-23 15:00:00,93.58,93.67,93.2,93.62,8958.0,93.58,93.67,93.2,93.62,8958.0
2022-03-23 15:30:00,93.69,93.87,92.9,93.07,77289.0,93.69,93.87,92.9,93.07,77289.0
2022-03-24 09:30:00,93.56,93.93,92.84,93.26,19655.0,93.56,93.93,92.84,93.26,19655.0
2022-03-24 10:00:00,93.46,94.06,93.29,93.65,21625.0,93.46,94.06,93.29,93.65,21625.0
2022-03-24 10:30:00,93.63,93.74,93.36,93.66,16248.0,93.63,93.74,93.36,93.66,16248.0
2022-03-24 11:00:00,93.62,94.14,93.54,93.97,16026.0,93.62,94.14,93.54,93.97,16026.0
2022-03-24 11:30:00,94.1,94.21,94.0,94.21,7029.0,94.1,94.21,94.0,94.21,7029.0
2022-03-24 12:00:00,94.15,94.54,94.08,94.52,8868.0,94.15,94.54,94.08,94.52,8868.0
2022-03-24 12:30:00,94.46,94.6,94.38,94.49,5518.0,94.46,94.6,94.38,94.49,5518.0
2022-03-24 13:00:00,94.57,94.65,94.32,94.42,8425.0,94.57,94.65,94.32,94.42,8425.0
2022-03-24 13:30:00,94.48,94.48,94.16,94.22,15841.0,94.48,94.48,94.16,94.22,15841.0
2022-03-24 14:00:00,94.28,94.55,94.15,94.25,17971.0,94.28,94.55,94.15,94.25,17971.0
2022-03-24 14:30:00,94.27,94.35,94.19,94.34,9009.0,94.27,94.35,94.19,94.34,9009.0
2022-03-24 15:00:00,94.37,94.37,94.01,94.23,19850.0,94.37,94.37,94.01,94.23,19850.0
2022-03-24 15:30:00,94.23,94.28,93.92,94.24,168378.0,94.23,94.28,93.92,94.24,168378.0
2022-03-25 09:30:00,94.98,94.98,93.03,93.25,14710.0,94.98,94.98,93.03,93.25,14710.0
2022-03-25 10:00:00,93.25,93.25,92.59,92.75,7373.0,93.25,93.25,92.59,92.75,7373.0
2022-03-25 10:30:00,92.92,93.37,92.59,92.59,3885.0,92.92,93.37,92.59,92.59,3885.0
2022-03-25 11:00:00,92.52,92.53,91.75,91.81,10678.0,92.52,92.53,91.75,91.81,10678.0
2022-03-25 11:30:00,91.83,92.08,91.61,91.86,5936.0,91.83,92.08,91.61,91.86,5936.0
2022-03-25 12:00:00,91.8,92.19,91.76,92.1,5940.0,91.8,92.19,91.76,92.1,5940.0
2022-03-25 12:30:00,92.12,92.51,91.99,92.51,15700.0,92.12,92.51,91.99,92.51,15700.0
2022-03-25 13:00:00,92.38,92.43,91.99,92.2,19447.0,92.38,92.43,91.99,92.2,19447.0
2022-03-25 13:30:00,92.22,92.32,92.08,92.22,6090.0,92.22,92.32,92.08,92.22,6090.0
2022-03-25 14:00:00,92.26,92.33,91.99,92.2,6788.0,92.26,92.33,91.99,92.2,6788.0
2022-03-25 14:30:00,92.26,92.26,91.88,92.01,8792.0,92.26,92.26,91.88,92.01,8792.0
2022-03-25 15:00:00,92.06,92.07,91.35,91.4,6787.0,92.06,92.07,91.35,91.4,6787.0
2022-03-25 15:30:00,91.33,92.1,91.3,91.78,136391.0,91.33,92.1,91.3,91.78,136391.0
2022-03-28 09:30:00,91.94,93.06,91.92,92.33,20898.0,91.94,93.06,91.92,92.33,20898.0
2022-03-28 10:00:00,92.23,92.41,91.42,91.52,15265.0,92.23,92.41,91.42,91.52,15265.0
2022-03-28 10:30:00,91.6,92.02,91.6,92.02,11254.0,91.6,92.02,91.6,92.02,11254.0
2022-03-28 11:00:00,92.09,92.09,91.39,91.72,16380.0,92.09,92.09,91.39,91.72,16380.0
2022-03-28 11:30:00,91.65,91.75,91.05,91.1,6551.0,91.65,91.75,91.05,91.1,6551.0
2022-03-28 12:00:00,90.97,91.04,90.76,90.99,10913.0,90.97,91.04,90.76,90.99,10913.0
2022-03-28 12:30:00,91.23,91.46,91.14,91.31,7386.0,91.23,91.46,91.14,91.31,7386.0
2022-03-28 13:00:00,91.4,91.89,91.29,91.88,11187.0,91.4,91.89,91.29,91.88,11187.0
2022-03-28 13:30:00,91.94,92.3,91.88,92.21,18785.0,91.94,92.3,91.88,92.21,18785.0
2022-03-28 14:00:00,92.2,92.27,91.63,92.17,12148.0,92.2,92.27,91.63,92.17,12148.0
2022-03-28 14:30:00,92.08,92.43,91.91,92.43,9863.0,92.08,92.43,91.91,92.43,9863.0
2022-03-28 15:00:00,92.38,92.77,92.28,92.73,11634.0,92.38,92.77,92.28,92.73,11634.0
2022-03-28 15:30:00,92.79,93.06,92.55,93.0,81932.0,92.79,93.06,92.55,93.0,81932.0
2022-03-29 09:30:00,94.44,95.6,94.44,95.17,10709.0,94.44,95.6,94.44,95.17,10709.0
2022-03-29 10:00:00,95.14,95.3,94.13,94.58,16410.0,95.14,95.3,94.13,94.58,16410.0
2022-03-29 10:30:00,94.58,94.81,94.26,94.52,10517.0,94.58,94.81,94.26,94.52,10517.0
2022-03-29 11:00:00,94.49,94.87,94.17,94.75,9336.0,94.49,94.87,94.17,94.75,9336.0
2022-03-29 11:30:00,94.7,95.03,94.57,94.83,6017.0,94.7,95.03,94.57,94.83,6017.0
2022-03-29 12:00:00,94.73,95.02,94.46,94.87,11341.0,94.73,95.02,94.46,94.87,11341.0
2022-03-29 12:30:00,94.87,95.38,94.77,95.33,7425.0,94.87,95.38,94.77,95.33,7425.0
2022-03-29 13:00:00,95.31,95.52,95.17,95.36,7888.0,95.31,95.52,95.17,95.36,7888.0
2022-03-29 13:30:00,95.33,95.38,95.09,95.2,12774.0,95.33,95.38,95.09,95.2,12774.0
2022-03-29 14:00:00,95.18,95.84,95.06,95.68,11462.0,95.18,95.84,95.06,95.68,11462.0
2022-03-29 14:30:00,95.7,96.23,95.62,96.06,7901.0,95.7,96.23,95.62,96.06,7901.0
2022-03-29 15:00:00,96.0,96.83,95.89,96.82,26751.0,96.0,96.83,95.89,96.82,26751.0
2022-03-29 15:30:00,96.85,97.32,96.75,96.89,112766.0,96.85,97.32,96.75,96.89,112766.0
2022-03-30 09:30:00,95.76,96.16,94.9,94.95,6023.0,95.76,96.16,94.9,94.95,6023.0
2022-03-30 10:00:00,95.56,96.03,95.01,96.03,5166.0,95.56,96.03,95.01,96.03,5166.0
2022-03-30 10:30:00,96.01,96.17,95.52,95.52,5249.0,96.01,96.17,95.52,95.52,5249.0
2022-03-30 11:00:00,95.3,95.46,94.83,95.04,45442.0,95.3,95.46,94.83,95.04,45442.0
2022-03-30 11:30:00,95.06,95.76,95.03,95.76,9824.0,95.06,95.76,95.03,95.76,9824.0
2022-03-30 12:00:00,95.78,96.16,95.73,96.13,6807.0,95.78,96.16,95.73,96.13,6807.0
2022-03-30 12:30:00,96.07,96.28,95.91,96.21,9886.0,96.07,96.28,95.91,96.21,9886.0
2022-03-30 13:00:00,96.13,96.21,95.65,95.77,12128.0,96.13,96.21,95.65,95.77,12128.0
2022-03-30 13:30:00,95.84,95.93,95.44,95.48,7673.0,95.84,95.93,95.44,95.48,7673.0
2022-03-30 14:00:00,95.47,95.7,95.33,95.49,10828.0,95.47,95.7,95.33,95.49,10828.0
2022-03-30 14:30:00,95.44,95.64,95.26,95.36,10237.0,95.44,95.64,95.26,95.36,10237.0
2022-03-30 15:00:00,95.28,95.4,94.81,95.08,10435.0,95.28,95.4,94.81,95.08,10435.0
2022-03-30 15:30:00,95.1,95.6,95.08,95.42,63785.0,95.1,95.6,95.08,95.42,63785.0
2022-03-31 09:30:00,95.69,96.97,95.09,96.1,28004.0,95.69,96.97,95.09,96.1,28004.0
2022-03-31 10:00:00,96.14,96.4,95.38,95.89,9787.0,96.14,96.4,95.38,95.89,9787.0
2022-03-31 10:30:00,96.06,96.64,95.89,96.59,19984.0,96.06,96.64,95.89,96.59,19984.0
2022-03-31 11:00:00,96.5,96.51,96.23,96.5,13231.0,96.5,96.51,96.23,96.5,13231.0
2022-03-31 11:30:00,96.63,96.8,96.34,96.47,7657.0,96.63,96.8,96.34,96.47,7657.0
2022-03-31 12:00:00,96.52,96.65,96.27,96.62,15768.0,96.52,96.65,96.27,96.62,15768.0
2022-03-31 12:30:00,96.69,96.69,95.98,95.98,7407.0,96.69,96.69,95.98,95.98,7407.0
2022-03-31 13:00:00,96.04,96.68,96.04,96.68,10484.0,96.04,96.68,96.04,96.68,10484.0
2022-03-31 13:30:00,96.67,96.91,96.49,96.53,19702.0,96.67,96.91,96.49,96.53,19702.0
2022-03-31 14:00:00,96.47,96.63,95.88,96.01,23108.0,96.47,96.63,95.88,96.01,23108.0
2022-03-31 14:30:00,96.0,96.14,95.79,95.95,17370.0,96.0,96.14,95.79,95.95,17370.0
2022-03-31 15:00:00,95.95,96.31,95.79,95.9,21133.0,95.95,96.31,95.79,95.9,21133.0
2022-03-31 15:30:00,95.89,95.89,94.61,94.62,98883.0,95.89,95.89,94.61,94.62,98883.0
2022-04-01 09:30:00,94.14,95.04,93.6,94.47,25829.0,94.14,95.04,93.6,94.47,25829.0
2022-04-01 10:00:00,94.51,94.51,93.34,93.46,18881.0,94.51,94.51,93.34,93.46,18881.0
2022-04-01 10:30:00,93.58,94.2,93.46,93.74,30392.0,93.58,94.2,93.46,93.74,30392.0
2022-04-01 11:00:00,93.88,93.92,93.39,93.56,65719.0,93.88,93.92,93.39,93.56,65719.0
2022-04-01 11:30:00,93.62,93.65,92.55,92.68,17749.0,93.62,93.65,92.55,92.68,17749.0
2022-04-01 12:00:00,92.68,93.18,92.45,93.16,8760.0,92.68,93.18,92.45,93.16,8760.0
2022-04-01 12:30:00,93.08,93.22,92.82,92.91,6965.0,93.08,93.22,92.82,92.91,6965.0
2022-04-01 13:00:00,92.81,93.2,92.77,92.84,8675.0,92.81,93.2,92.77,92.84,8675.0
2022-04-01 13:30:00,92.84,93.71,92.83,93.71,12109.0,92.84,93.71,92.83,93.71,12109.0
2022-04-01 14:00:00,93.67,93.98,93.63,93.97,12316.0,93.67,93.98,93.63,93.97,12316.0
2022-04-01 14:30:00,94.03,94.4,94.01,94.01,7685.0,94.03,94.4,94.01,94.01,7685.0
2022-04-01 15:00:00,94.04,94.24,93.63,93.84,12140.0,94.04,94.24,93.63,93.84,12140.0
2022-04-01 15:30:00,93.84,94.46,93.44,94.46,71706.0,93.84,94.46,93.44,94.46,71706.0
2022-04-04 09:30:00,94.51,96.18,94.36,95.57,15723.0,94.51,96.18,94.36,95.57,15723.0
2022-04-04 10:00:00,95.44,95.69,94.9,95.33,5240.0,95.44,95.69,94.9,95.33,5240.0
2022-04-04 10:30:00,95.36,95.66,95.04,95.66,7277.0,95.36,95.66,95.04,95.66,7277.0
2022-04-04 11:00:00,95.61,96.06,95.5,95.56,9716.0,95.61,96.06,95.5,95.56,9716.0
2022-04-04 11:30:00,95.59,95.73,95.51,95.59,7732.0,95.59,95.73,95.51,95.59,7732.0
2022-04-04 12:00:00,95.58,96.06,95.57,95.8,6876.0,95.58,96.06,95.57,95.8,6876.0
2022-04-04 12:30:00,95.77,95.95,95.69,95.69,9149.0,95.77,95.95,95.69,95.69,9149.0
2022-04-04 13:00:00,95.68,95.82,95.54,95.66,5000.0,95.68,95.82,95.54,95.66,5000.0
2022-04-04 13:30:00,95.55,95.8,95.49,95.73,4418.0,95.55,95.8,95.49,95.73,4418.0
2022-04-04 14:00:00,95.69,95.69,95.16,95.49,4965.0,95.69,95.69,95.16,95.49,4965.0
2022-04-04 14:30:00,95.45,95.75,95.45,95.54,8610.0,95.45,95.75,95.45,95.54,8610.0
2022-04-04 15:00:00,95.54,95.98,95.34,95.93,14884.0,95.54,95.98,95.34,95.93,14884.0
2022-04-04 15:30:00,95.93,95.96,95.41,95.72,105484.0,95.93,95.96,95.41,95.72,105484.0
2022-04-05 09:30:00,95.31,95.66,94.82,95.26,17597.0,95.31,95.66,94.82,95.26,17597.0
2022-04-05 10:00:00,95.32,95.37,93.52,93.72,7125.0,95.32,95.37,93.52,93.72,7125.0
2022-04-05 10:30:00,93.76,94.15,93.5,93.87,7106.0,93.76,94.15,93.5,93.87,7106.0
2022-04-05 11:00:00,94.14,94.14,93.85,93.87,3795.0,94.14,94.14,93.85,93.87,3795.0
2022-04-05 11:30:00,93.81,93.81,93.32,93.69,6964.0,93.81,93.81,93.32,93.69,6964.0
2022-04-05 12:00:00,93.73,93.91,93.6,93.73,16243.0,93.73,93.91,93.6,93.73,16243.0
2022-04-05 12:30:00,93.72,93.99,93.68,93.79,3445.0,93.72,93.99,93.68,93.79,3445.0
2022-04-05 13:00:00,93.81,94.28,93.81,94.1,5983.0,93.81,94.28,93.81,94.1,5983.0
2022-04-05 13:30:00,94.04,94.15,93.64,93.7,11274.0,94.04,94.15,93.64,93.7,11274.0
2022-04-05 14:00:00,93.74,94.19,93.63,94.05,6772.0,93.74,94.19,93.63,94.05,6772.0
2022-04-05 14:30:00,94.06,94.53,94.06,94.25,5079.0,94.06,94.53,94.06,94.25,5079.0
2022-04-05 15:00:00,94.22,94.27,93.73,93.87,7510.0,94.22,94.27,93.73,93.87,7510.0
2022-04-05 15:30:00,93.79,94.06,93.66,93.86,57258.0,93.79,94.06,93.66,93.86,57258.0
2022-04-06 09:30:00,92.97,93.14,91.52,92.55,19569.0,92.97,93.14,91.52,92.55,19569.0
2022-04-06 10:00:00,92.53,92.57,91.99,92.0,16725.0,92.53,92.57,91.99,92.0,16725.0
2022-04-06 10:30:00,92.06,92.8,92.06,92.57,11530.0,92.06,92.8,92.06,92.57,11530.0
2022-04-06 11:00:00,92.45,92.94,92.35,92.63,24635.0,92.45,92.94,92.35,92.63,24635.0
2022-04-06 11:30:00,92.61,92.88,92.33,92.7,5909.0,92.61,92.88,92.33,92.7,5909.0
2022-04-06 12:00:00,92.67,92.67,92.21,92.36,8144.0,92.67,92.67,92.21,92.36,8144.0
2022-04-06 12:30:00,92.45,92.86,92.44,92.84,5704.0,92.45,92.86,92.44,92.84,5704.0
2022-04-06 13:00:00,92.75,93.29,92.73,93.06,8364.0,92.75,93.29,92.73,93.06,8364.0
2022-04-06 13:30:00,93.08,93.58,92.99,93.05,8713.0,93.08,93.58,92.99,93.05,8713.0
2022-04-06 14:00:00,93.0,93.61,92.19,92.53,7704.0,93.0,93.61,92.19,92.53,7704.0
2022-04-06 14:30:00,92.68,93.53,92.62,93.45,6695.0,92.68,93.53,92.62,93.45,6695.0
2022-04-06 15:00:00,93.54,93.76,92.47,92.54,6154.0,93.54,93.76,92.47,92.54,6154.0
2022-04-06 15:30:00,92.47,93.11,92.38,92.71,61272.0,92.47,93.11,92.38,92.71,61272.0
2022-04-07 09:30:00,92.42,93.4,92.39,93.09,8799.0,92.42,93.4,92.39,93.09,8799.0
2022-04-07 10:00:00,93.18,93.2,92.42,92.77,3746.0,93.18,93.2,92.42,92.77,3746.0
2022-04-07 10:30:00,92.76,92.88,91.25,91.93,15085.0,92.76,92.88,91.25,91.93,15085.0
2022-04-07 11:00:00,92.19,92.44,92.05,92.14,10346.0,92.19,92.44,92.05,92.14,10346.0
2022-04-07 11:30:00,92.18,92.43,91.79,91.97,9804.0,92.18,92.43,91.79,91.97,9804.0
2022-04-07 12:00:00,91.96,92.39,91.83,92.08,10453.0,91.96,92.39,91.83,92.08,10453.0
2022-04-07 12:30:00,92.14,92.22,91.68,92.04,4446.0,92.14,92.22,91.68,92.04,4446.0
2022-04-07 13:00:00,92.0,92.61,92.0,92.61,5156.0,92.0,92.61,92.0,92.61,5156.0
2022-04-07 13:30:00,92.77,92.77,92.34,92.48,5107.0,92.77,92.77,92.34,92.48,5107.0
2022-04-07 14:00:00,92.58,92.68,92.32,92.46,6763.0,92.58,92.68,92.32,92.46,6763.0
2022-04-07 14:30:00,92.48,93.03,92.39,93.03,5725.0,92.48,93.03,92.39,93.03,5725.0
2022-04-07 15:00:00,93.02,93.53,93.02,93.08,9720.0,93.02,93.53,93.02,93.08,9720.0
2022-04-07 15:30:00,93.17,93.26,92.63,92.91,46446.0,93.17,93.26,92.63,92.91,46446.0
2022-04-08 09:30:00,92.19,92.19,91.15,91.55,9998.0,92.19,92.19,91.15,91.55,9998.0
2022-04-08 10:00:00,91.66,92.45,91.66,92.33,2113.0,91.66,92.45,91.66,92.33,2113.0
2022-04-08 10:30:00,92.37,92.59,92.01,92.51,3998.0,92.37,92.59,92.01,92.51,3998.0
2022-04-08 11:00:00,92.64,92.81,92.46,92.6,3500.0,92.64,92.81,92.46,92.6,3500.0
2022-04-08 11:30:00,92.69,92.98,92.4,92.9,6299.0,92.69,92.98,92.4,92.9,6299.0
2022-04-08 12:00:00,93.03,93.18,92.74,93.05,7396.0,93.03,93.18,92.74,93.05,7396.0
2022-04-08 12:30:00,93.0,93.11,92.78,93.11,5853.0,93.0,93.11,92.78,93.11,5853.0
2022-04-08 13:00:00,93.01,93.05,92.31,92.46,4815.0,93.01,93.05,92.31,92.46,4815.0
2022-04-08 13:30:00,92.44,92.77,92.36,92.57,11976.0,92.44,92.77,92.36,92.57,11976.0
2022-04-08 14:00:00,92.51,92.57,92.07,92.07,8149.0,92.51,92.57,92.07,92.07,8149.0
2022-04-08 14:30:00,92.13,92.28,91.94,92.14,4218.0,92.13,92.28,91.94,92.14,4218.0
2022-04-08 15:00:00,92.12,92.38,92.07,92.14,3185.0,92.12,92.38,92.07,92.14,3185.0
2022-04-08 15:30:00,92.18,92.23,91.46,91.56,55665.0,92.18,92.23,91.46,91.56,55665.0
2022-04-11 09:30:00,90.65,91.2,90.0,90.93,8563.0,90.65,91.2,90.0,90.93,8563.0
2022-04-11 10:00:00,90.84,91.56,90.5,90.96,3838.0,90.84,91.56,90.5,90.96,3838.0
2022-04-11 10:30:00,90.97,91.38,90.82,91.25,18102.0,90.97,91.38,90.82,91.25,18102.0
2022-04-11 11:00:00,91.15,91.55,90.91,91.42,6830.0,91.15,91.55,90.91,91.42,6830.0
2022-04-11 11:30:00,91.51,91.65,91.27,91.64,3838.0,91.51,91.65,91.27,91.64,3838.0
2022-04-11 12:00:00,91.59,91.59,91.06,91.15,3400.0,91.59,91.59,91.06,91.15,3400.0
2022-04-11 12:30:00,91.25,91.63,91.06,91.44,6813.0,91.25,91.63,91.06,91.44,6813.0
2022-04-11 13:00:00,91.49,91.83,91.47,91.69,6283.0,91.49,91.83,91.47,91.69,6283.0
2022-04-11 13:30:00,91.7,92.0,91.47,91.55,9865.0,91.7,92.0,91.47,91.55,9865.0
2022-04-11 14:00:00,91.56,91.67,91.24,91.43,4498.0,91.56,91.67,91.24,91.43,4498.0
2022-04-11 14:30:00,91.36,91.66,91.31,91.52,6627.0,91.36,91.66,91.31,91.52,6627.0
2022-04-11 15:00:00,91.63,91.64,91.12,91.14,11376.0,91.63,91.64,91.12,91.14,11376.0
2022-04-11 15:30:00,91.19,91.22,90.41,90.58,75695.0,91.19,91.22,90.41,90.58,75695.0
2022-04-12 09:30:00,91.66,92.81,91.5,92.78,25559.0,91.66,92.81,91.5,92.78,25559.0
2022-04-12 10:00:00,92.73,93.05,92.47,92.54,9101.0,92.73,93.05,92.47,92.54,9101.0
2022-04-12 10:30:00,92.39,92.62,91.67,91.96,9632.0,92.39,92.62,91.67,91.96,9632.0
2022-04-12 11:00:00,92.05,92.55,91.76,92.54,6247.0,92.05,92.55,91.76,92.54,6247.0
2022-04-12 11:30:00,92.76,92.77,92.36,92.36,5032.0,92.76,92.77,92.36,92.36,5032.0
2022-04-12 12:00:00,92.0,92.11,91.37,91.39,8600.0,92.0,92.11,91.37,91.39,8600.0
2022-04-12 12:30:00,91.39,91.57,91.23,91.52,6670.0,91.39,91.57,91.23,91.52,6670.0
2022-04-12 13:00:00,91.56,91.56,91.03,91.52,7993.0,91.56,91.56,91.03,91.52,7993.0
2022-04-12 13:30:00,91.47,92.06,91.03,91.47,108270.0,91.47,92.06,91.03,91.47,108270.0
2022-04-12 14:00:00,91.4,91.57,91.11,91.57,27240.0,91.4,91.57,91.11,91.57,27240.0
2022-04-12 14:30:00,91.62,91.76,91.22,91.49,53901.0,91.62,91.76,91.22,91.49,53901.0
2022-04-12 15:00:00,91.58,91.7,90.91,91.22,59838.0,91.58,91.7,90.91,91.22,59838.0
2022-04-12 15:30:00,91.22,91.76,90.85,90.85,62699.0,91.22,91.76,90.85,90.85,62699.0
2022-04-13 09:30:00,90.35,91.39,90.21,91.32,10941.0,90.35,91.39,90.21,91.32,10941.0
2022-04-13 10:00:00,91.13,91.66,91.05,91.51,11636.0,91.13,91.66,91.05,91.51,11636.0
2022-04-13 10:30:00,91.55,91.64,91.26,91.37,5380.0,91.55,91.64,91.26,91.37,5380.0
2022-04-13 11:00:00,91.54,92.02,91.54,92.02,3040.0,91.54,92.02,91.54,92.02,3040.0
2022-04-13 11:30:00,92.03,92.14,91.93,92.03,41496.0,92.03,92.14,91.93,92.03,41496.0
2022-04-13 12:00:00,92.09,92.1,91.76,92.05,3749.0,92.09,92.1,91.76,92.05,3749.0
2022-04-13 12:30:00,92.02,92.18,91.93,92.1,2651.0,92.02,92.18,91.93,92.1,2651.0
2022-04-13 13:00:00,92.16,92.33,91.96,92.09,12614.0,92.16,92.33,91.96,92.09,12614.0
2022-04-13 13:30:00,92.13,92.3,91.83,92.29,6669.0,92.13,92.3,91.83,92.29,6669.0
2022-04-13 14:00:00,92.31,92.66,92.31,92.65,12525.0,92.31,92.66,92.31,92.65,12525.0
2022-04-13 14:30:00,92.62,93.19,92.5,93.01,21670.0,92.62,93.19,92.5,93.01,21670.0
2022-04-13 15:00:00,93.05,93.08,92.81,92.84,6998.0,93.05,93.08,92.81,92.84,6998.0
2022-04-13 15:30:00,92.85,92.95,92.39,92.73,67067.0,92.85,92.95,92.39,92.73,67067.0
2022-04-14 09:30:00,92.76,92.94,92.04,92.7,21349.0,92.76,92.94,92.04,92.7,21349.0
2022-04-14 10:00:00,92.74,93.16,92.34,92.68,26958.0,92.74,93.16,92.34,92.68,26958.0
2022-04-14 10:30:00,92.77,92.86,92.21,92.51,17064.0,92.77,92.86,92.21,92.51,17064.0
2022-04-14 11:00:00,92.45,93.05,92.42,93.05,18236.0,92.45,93.05,92.42,93.05,18236.0
2022-04-14 11:30:00,92.93,92.94,92.57,92.83,14442.0,92.93,92.94,92.57,92.83,14442.0
2022-04-14 12:00:00,92.67,92.82,92.07,92.07,12557.0,92.67,92.82,92.07,92.07,12557.0
2022-04-14 12:30:00,92.03,92.18,91.76,92.13,9811.0,92.03,92.18,91.76,92.13,9811.0
2022-04-14 13:00:00,92.13,92.22,91.94,91.95,8389.0,92.13,92.22,91.94,91.95,8389.0
2022-04-14 13:30:00,91.95,92.32,91.91,92.04,7156.0,91.95,92.32,91.91,92.04,7156.0
2022-04-14 14:00:00,92.14,92.4,92.07,92.22,8102.0,92.14,92.4,92.07,92.22,8102.0
2022-04-14 14:30:00,92.14,92.16,91.65,91.65,13662.0,92.14,92.16,91.65,91.65,13662.0
2022-04-14 15:00:00,91.6,91.72,91.28,91.33,12245.0,91.6,91.72,91.28,91.33,12245.0
2022-04-14 15:30:00,91.37,91.46,90.99,91.2,66641.0,91.37,91.46,90.99,91.2,66641.0
2022-04-18 09:30:00,90.86,90.86,89.41,90.86,25430.0,90.86,90.86,89.41,90.86,25430.0
2022-04-18 10:00:00,90.6,91.24,90.51,90.78,10342.0,90.6,91.24,90.51,90.78,10342.0
2022-04-18 10:30:00,90.78,90.8,90.36,90.59,10281.0,90.78,90.8,90.36,90.59,10281.0
2022-04-18 11:00:00,90.7,90.89,90.42,90.56,9564.0,90.7,90.89,90.42,90.56,9564.0
2022-04-18 11:30:00,90.51,90.51,89.93,90.06,12488.0,90.51,90.51,89.93,90.06,12488.0
2022-04-18 12:00:00,89.91,89.99,89.63,89.72,9810.0,89.91,89.99,89.63,89.72,9810.0
2022-04-18 12:30:00,89.75,90.08,89.64,89.82,13413.0,89.75,90.08,89.64,89.82,13413.0
2022-04-18 13:00:00,89.92,90.38,89.72,90.31,8090.0,89.92,90.38,89.72,90.31,8090.0
2022-04-18 13:30:00,90.27,90.86,90.27,90.74,11073.0,90.27,90.86,90.27,90.74,11073.0
2022-04-18 14:00:00,90.77,90.97,90.4,90.7,11120.0,90.77,90.97,90.4,90.7,11120.0
2022-04-18 14:30:00,90.73,90.8,90.3,90.38,11113.0,90.73,90.8,90.3,90.38,11113.0
2022-04-18 15:00:00,90.4,90.41,89.8,89.87,14986.0,90.4,90.41,89.8,89.87,14986.0
2022-04-18 15:30:00,89.77,90.08,89.37,90.08,78827.0,89.77,90.08,89.37,90.08,78827.0
2022-04-19 09:30:00,90.97,91.95,90.43,91.55,32406.0,90.97,91.95,90.43,91.55,32406.0
2022-04-19 10:00:00,91.53,92.31,91.28,92.29,22946.0,91.53,92.31,91.28,92.29,22946.0
2022-04-19 10:30:00,92.16,93.17,92.15,92.8,12871.0,92.16,93.17,92.15,92.8,12871.0
2022-04-19 11:00:00,92.81,93.34,92.62,93.29,11094.0,92.81,93.34,92.62,93.29,11094.0
2022-04-19 11:30:00,93.22,93.55,93.11,93.49,12762.0,93.22,93.55,93.11,93.49,12762.0
2022-04-19 12:00:00,93.46,93.46,92.72,92.72,22524.0,93.46,93.46,92.72,92.72,22524.0
2022-04-19 12:30:00,92.77,93.11,92.7,93.06,6130.0,92.77,93.11,92.7,93.06,6130.0
2022-04-19 13:00:00,92.99,93.17,92.69,92.7,7438.0,92.99,93.17,92.69,92.7,7438.0
2022-04-19 13:30:00,92.75,92.75,92.49,92.49,4267.0,92.75,92.75,92.49,92.49,4267.0
2022-04-19 14:00:00,92.52,92.57,92.15,92.29,4731.0,92.52,92.57,92.15,92.29,4731.0
2022-04-19 14:30:00,92.3,92.35,92.13,92.3,5077.0,92.3,92.35,92.13,92.3,5077.0
2022-04-19 15:00:00,92.26,92.9,92.11,92.76,9241.0,92.26,92.9,92.11,92.76,9241.0
2022-04-19 15:30:00,92.81,93.15,92.72,92.96,63608.0,92.81,93.15,92.72,92.96,63608.0
2022-04-20 09:30:00,93.7,93.7,92.7,92.9,16021.0,93.7,93.7,92.7,92.9,16021.0
2022-04-20 10:00:00,92.93,93.44,92.42,93.41,22146.0,92.93,93.44,92.42,93.41,22146.0
2022-04-20 10:30:00,93.49,94.12,93.31,93.82,28513.0,93.49,94.12,93.31,93.82,28513.0
2022-04-20 11:00:00,93.75,93.75,93.1,93.4,13304.0,93.75,93.75,93.1,93.4,13304.0
2022-04-20 11:30:00,93.46,93.94,93.46,93.67,14326.0,93.46,93.94,93.46,93.67,14326.0
2022-04-20 12:00:00,93.7,93.78,93.4,93.46,8046.0,93.7,93.78,93.4,93.46,8046.0
2022-04-20 12:30:00,93.51,94.14,93.51,93.92,8400.0,93.51,94.14,93.51,93.92,8400.0
2022-04-20 13:00:00,94.05,94.27,93.96,94.13,13365.0,94.05,94.27,93.96,94.13,13365.0
2022-04-20 13:30:00,94.12,94.29,93.94,94.04,8691.0,94.12,94.29,93.94,94.04,8691.0
2022-04-20 14:00:00,94.03,94.1,93.64,93.64,5709.0,94.03,94.1,93.64,93.64,5709.0
2022-04-20 14:30:00,93.64,93.94,93.4,93.58,13373.0,93.64,93.94,93.4,93.58,13373.0
2022-04-20 15:00:00,93.63,93.95,93.62,93.84,6699.0,93.63,93.95,93.62,93.84,6699.0
2022-04-20 15:30:00,93.85,94.07,93.4,93.56,65946.0,93.85,94.07,93.4,93.56,65946.0
2022-04-21 09:30:00,94.54,95.58,94.54,94.78,18025.0,94.54,95.58,94.54,94.78,18025.0
2022-04-21 10:00:00,94.59,94.77,94.04,94.71,9651.0,94.59,94.77,94.04,94.71,9651.0
2022-04-21 10:30:00,94.84,94.85,93.46,93.7,13562.0,94.84,94.85,93.46,93.7,13562.0
2022-04-21 11:00:00,93.52,93.76,93.39,93.47,10831.0,93.52,93.76,93.39,93.47,10831.0
2022-04-21 11:30:00,93.43,93.57,92.46,92.5,3616.0,93.43,93.57,92.46,92.5,3616.0
2022-04-21 12:00:00,92.54,92.57,92.01,92.22,8870.0,92.54,92.57,92.01,92.22,8870.0
2022-04-21 12:30:00,92.01,92.4,91.98,92.12,13975.0,92.01,92.4,91.98,92.12,13975.0
2022-04-21 13:00:00,91.98,93.14,91.9,93.14,14669.0,91.98,93.14,91.9,93.14,14669.0
2022-04-21 13:30:00,93.11,93.15,92.43,92.43,13403.0,93.11,93.15,92.43,92.43,13403.0
2022-04-21 14:00:00,92.35,92.35,91.38,91.54,7638.0,92.35,92.35,91.38,91.54,7638.0
2022-04-21 14:30:00,91.51,91.93,91.2,91.3,8962.0,91.51,91.93,91.2,91.3,8962.0
2022-04-21 15:00:00,91.21,91.98,91.04,91.92,12854.0,91.21,91.98,91.04,91.92,12854.0
2022-04-21 15:30:00,91.93,92.07,91.38,91.8,80730.0,91.93,92.07,91.38,91.8,80730.0
2022-04-22 09:30:00,91.73,92.48,91.12,91.3,10194.0,91.73,92.48,91.12,91.3,10194.0
2022-04-22 10:00:00,91.49,91.97,90.19,90.2,14732.0,91.49,91.97,90.19,90.2,14732.0
2022-04-22 10:30:00,90.3,91.16,90.01,90.91,16479.0,90.3,91.16,90.01,90.91,16479.0
2022-04-22 11:00:00,91.0,91.21,90.66,90.66,13226.0,91.0,91.21,90.66,90.66,13226.0
2022-04-22 11:30:00,90.81,90.81,90.25,90.25,12263.0,90.81,90.81,90.25,90.25,12263.0
2022-04-22 12:00:00,90.19,90.31,89.93,90.2,9803.0,90.19,90.31,89.93,90.2,9803.0
2022-04-22 12:30:00,90.19,90.34,90.07,90.08,8759.0,90.19,90.34,90.07,90.08,8759.0
2022-04-22 13:00:00,90.18,90.48,90.09,90.25,4916.0,90.18,90.48,90.09,90.25,4916.0
2022-04-22 13:30:00,90.22,90.35,90.0,90.14,8978.0,90.22,90.35,90.0,90.14,8978.0
2022-04-22 14:00:00,90.0,90.37,90.0,90.05,6401.0,90.0,90.37,90.0,90.05,6401.0
2022-04-22 14:30:00,90.0,90.07,89.77,89.87,8369.0,90.0,90.07,89.77,89.87,8369.0
2022-04-22 15:00:00,89.93,90.28,89.75,90.12,9287.0,89.93,90.28,89.75,90.12,9287.0
2022-04-22 15:30:00,90.22,90.64,89.68,89.79,32973.0,90.22,90.64,89.68,89.79,32973.0
2022-04-25 09:30:00,89.74,90.4,89.38,90.02,22260.0,89.74,90.4,89.38,90.02,22260.0
2022-04-25 10:00:00,89.73,89.74,88.92,89.63,16478.0,89.73,89.74,88.92,89.63,16478.0
2022-04-25 10:30:00,89.72,90.07,89.28,89.37,8020.0,89.72,90.07,89.28,89.37,8020.0
2022-04-25 11:00:00,89.47,89.73,89.0,89.39,8408.0,89.47,89.73,89.0,89.39,8408.0
2022-04-25 11:30:00,89.36,89.73,89.22,89.29,6923.0,89.36,89.73,89.22,89.29,6923.0
2022-04-25 12:00:00,89.3,90.02,89.1,89.83,8759.0,89.3,90.02,89.1,89.83,8759.0
2022-04-25 12:30:00,89.64,90.02,89.51,89.55,9853.0,89.64,90.02,89.51,89.55,9853.0
2022-04-25 13:00:00,89.5,90.11,89.31,89.95,7991.0,89.5,90.11,89.31,89.95,7991.0
2022-04-25 13:30:00,90.07,90.12,89.61,89.69,7640.0,90.07,90.12,89.61,89.69,7640.0
2022-04-25 14:00:00,89.81,90.46,89.52,90.4,3454.0,89.81,90.46,89.52,90.4,3454.0
2022-04-25 14:30:00,90.35,90.63,90.17,90.31,5206.0,90.35,90.63,90.17,90.31,5206.0
2022-04-25 15:00:00,90.22,90.61,89.65,90.59,5754.0,90.22,90.61,89.65,90.59,5754.0
2022-04-25 15:30:00,90.65,90.92,90.46,90.86,40094.0,90.65,90.92,90.46,90.86,40094.0
2022-04-26 09:30:00,90.86,90.86,88.9,88.94,19343.0,90.86,90.86,88.9,88.94,19343.0
2022-04-26 10:00:00,88.92,88.97,88.53,88.8,4356.0,88.92,88.97,88.53,88.8,4356.0
2022-04-26 10:30:00,88.83,88.83,88.46,88.66,4793.0,88.83,88.83,88.46,88.66,4793.0
2022-04-26 11:00:00,88.63,89.01,88.51,88.76,9193.0,88.63,89.01,88.51,88.76,9193.0
2022-04-26 11:30:00,88.75,88.9,88.51,88.64,7406.0,88.75,88.9,88.51,88.64,7406.0
2022-04-26 12:00:00,88.66,89.15,88.65,89.14,5594.0,88.66,89.15,88.65,89.14,5594.0
2022-04-26 12:30:00,89.06,89.09,88.57,89.0,11885.0,89.06,89.09,88.57,89.0,11885.0
2022-04-26 13:00:00,88.88,88.97,88.28,88.34,4578.0,88.88,88.97,88.28,88.34,4578.0
2022-04-26 13:30:00,88.29,88.96,88.29,88.77,30647.0,88.29,88.96,88.29,88.77,30647.0
2022-04-26 14:00:00,88.75,89.0,88.69,89.0,6034.0,88.75,89.0,88.69,89.0,6034.0
2022-04-26 14:30:00,88.96,89.17,88.56,88.76,19159.0,88.96,89.17,88.56,88.76,19159.0
2022-04-26 15:00:00,88.78,88.82,88.08,88.12,8887.0,88.78,88.82,88.08,88.12,8887.0
2022-04-26 15:30:00,88.03,88.03,87.45,87.55,76093.0,88.03,88.03,87.45,87.55,76093.0
2022-04-27 09:30:00,88.0,89.18,87.16,88.83,8037.0,88.0,89.18,87.16,88.83,8037.0
2022-04-27 10:00:00,88.7,88.87,87.43,87.5,14622.0,88.7,88.87,87.43,87.5,14622.0
2022-04-27 10:30:00,87.43,88.44,87.43,88.23,16044.0,87.43,88.44,87.43,88.23,16044.0
2022-04-27 11:00:00,88.15,88.86,87.86,88.35,11529.0,88.15,88.86,87.86,88.35,11529.0
2022-04-27 11:30:00,88.43,88.75,88.09,88.37,6963.0,88.43,88.75,88.09,88.37,6963.0
2022-04-27 12:00:00,88.44,88.84,88.12,88.83,11539.0,88.44,88.84,88.12,88.83,11539.0
2022-04-27 12:30:00,88.9,89.11,88.7,88.87,6401.0,88.9,89.11,88.7,88.87,6401.0
2022-04-27 13:00:00,88.71,88.9,88.22,88.78,6529.0,88.71,88.9,88.22,88.78,6529.0
2022-04-27 13:30:00,88.81,89.04,88.53,88.92,8314.0,88.81,89.04,88.53,88.92,8314.0
2022-04-27 14:00:00,88.94,89.1,88.68,88.73,4106.0,88.94,89.1,88.68,88.73,4106.0
2022-04-27 14:30:00,88.68,89.09,88.37,88.37,7827.0,88.68,89.09,88.37,88.37,7827.0
2022-04-27 15:00:00,88.18,88.24,87.68,87.84,9657.0,88.18,88.24,87.68,87.84,9657.0
2022-04-27 15:30:00,87.83,88.07,87.36,87.73,51432.0,87.83,88.07,87.36,87.73,51432.0
2022-04-28 09:30:00,88.69,89.46,87.61,88.26,11166.0,88.69,89.46,87.61,88.26,11166.0
2022-04-28 10:00:00,88.13,88.31,87.5,87.54,5148.0,88.13,88.31,87.5,87.54,5148.0
2022-04-28 10:30:00,87.54,87.61,87.14,87.41,5478.0,87.54,87.61,87.14,87.41,5478.0
2022-04-28 11:00:00,87.44,87.9,87.41,87.83,3100.0,87.44,87.9,87.41,87.83,3100.0
2022-04-28 11:30:00,87.87,87.97,87.23,87.32,5553.0,87.87,87.97,87.23,87.32,5553.0
2022-04-28 12:00:00,87.5,87.98,87.33,87.9,4052.0,87.5,87.98,87.33,87.9,4052.0
2022-04-28 12:30:00,88.02,88.91,88.02,88.91,5749.0,88.02,88.91,88.02,88.91,5749.0
2022-04-28 13:00:00,88.93,89.39,88.8,89.39,5392.0,88.93,89.39,88.8,89.39,5392.0
2022-04-28 13:30:00,89.4,89.76,89.28,89.7,9897.0,89.4,89.76,89.28,89.7,9897.0
2022-04-28 14:00:00,89.69,90.05,89.66,89.95,6818.0,89.69,90.05,89.66,89.95,6818.0
2022-04-28 14:30:00,89.95,90.02,89.65,90.02,9348.0,89.95,90.02,89.65,90.02,9348.0
2022-04-28 15:00:00,89.94,90.19,89.75,90.11,14258.0,89.94,90.19,89.75,90.11,14258.0
2022-04-28 15:30:00,90.06,90.06,89.45,89.6,67014.0,90.06,90.06,89.45,89.6,67014.0
2022-04-29 09:30:00,88.75,90.22,88.29,90.2,10105.0,88.75,90.22,88.29,90.2,10105.0
2022-04-29 10:00:00,89.95,90.1,88.81,88.89,12619.0,89.95,90.1,88.81,88.89,12619.0
2022-04-29 10:30:00,89.1,89.39,88.9,89.06,8474.0,89.1,89.39,88.9,89.06,8474.0
2022-04-29 11:00:00,89.15,89.48,88.78,88.95,9724.0,89.15,89.48,88.78,88.95,9724.0
2022-04-29 11:30:00,89.07,89.42,88.95,89.29,11323.0,89.07,89.42,88.95,89.29,11323.0
2022-04-29 12:00:00,89.26,89.28,88.66,88.78,8655.0,89.26,89.28,88.66,88.78,8655.0
2022-04-29 12:30:00,88.74,88.9,88.48,88.61,5228.0,88.74,88.9,88.48,88.61,5228.0
2022-04-29 13:00:00,88.6,88.88,88.5,88.78,5887.0,88.6,88.88,88.5,88.78,5887.0
2022-04-29 13:30:00,88.85,88.85,88.31,88.32,5476.0,88.85,88.85,88.31,88.32,5476.0
2022-04-29 14:00:00,88.34,88.38,88.0,88.31,13168.0,88.34,88.38,88.0,88.31,13168.0
2022-04-29 14:30:00,88.28,88.39,87.6,87.65,24110.0,88.28,88.39,87.6,87.65,24110.0
2022-04-29 15:00:00,87.65,87.9,87.47,87.5,13477.0,87.65,87.9,87.47,87.5,13477.0
2022-04-29 15:30:00,87.43,87.63,86.8,87.0,58790.0,87.43,87.63,86.8,87.0,58790.0
2022-05-02 09:30:00,87.08,87.65,86.11,87.5,16556.0,87.08,87.65,86.11,87.5,16556.0
2022-05-02 10:00:00,87.42,87.46,86.32,87.46,12281.0,87.42,87.46,86.32,87.46,12281.0
2022-05-02 10:30:00,87.5,88.06,87.47,87.7,29061.0,87.5,88.06,87.47,87.7,29061.0
2022-05-02 11:00:00,87.68,87.68,86.69,87.07,6687.0,87.68,87.68,86.69,87.07,6687.0
2022-05-02 11:30:00,87.04,87.26,86.48,86.98,11332.0,87.04,87.26,86.48,86.98,11332.0
2022-05-02 12:00:00,86.94,87.13,86.53,87.11,13896.0,86.94,87.13,86.53,87.11,13896.0
2022-05-02 12:30:00,87.03,87.31,86.23,86.23,7518.0,87.03,87.31,86.23,86.23,7518.0
2022-05-02 13:00:00,86.24,86.41,85.87,85.89,11727.0,86.24,86.41,85.87,85.89,11727.0
2022-05-02 13:30:00,85.92,86.26,85.68,85.95,19300.0,85.92,86.26,85.68,85.95,19300.0
2022-05-02 14:00:00,85.9,86.29,85.25,85.54,13846.0,85.9,86.29,85.25,85.54,13846.0
2022-05-02 14:30:00,85.47,85.9,85.32,85.54,15688.0,85.47,85.9,85.32,85.54,15688.0
2022-05-02 15:00:00,85.56,86.65,85.56,86.4,23452.0,85.56,86.65,85.56,86.4,23452.0
2022-05-02 15:30:00,86.36,86.8,86.17,86.6,134436.0,86.36,86.8,86.17,86.6,134436.0
2022-05-03 09:30:00,86.1,87.14,85.66,86.67,20573.0,86.1,87.14,85.66,86.67,20573.0
2022-05-03 10:00:00,86.98,87.27,86.29,86.85,6130.0,86.98,87.27,86.29,86.85,6130.0
2022-05-03 10:30:00,86.67,86.82,85.96,86.21,9874.0,86.67,86.82,85.96,86.21,9874.0
2022-05-03 11:00:00,86.1,87.03,86.1,86.67,9074.0,86.1,87.03,86.1,86.67,9074.0
2022-05-03 11:30:00,86.69,86.75,86.19,86.24,9598.0,86.69,86.75,86.19,86.24,9598.0
2022-05-03 12:00:00,86.27,86.42,85.65,85.75,9316.0,86.27,86.42,85.65,85.75,9316.0
2022-05-03 12:30:00,85.68,85.97,85.35,85.36,10457.0,85.68,85.97,85.35,85.36,10457.0
2022-05-03 13:00:00,85.39,85.75,85.28,85.44,13877.0,85.39,85.75,85.28,85.44,13877.0
2022-05-03 13:30:00,85.44,85.88,85.44,85.85,16356.0,85.44,85.88,85.44,85.85,16356.0
2022-05-03 14:00:00,85.81,85.82,84.93,85.0,20549.0,85.81,85.82,84.93,85.0,20549.0
2022-05-03 14:30:00,85.0,85.57,84.72,85.57,13002.0,85.0,85.57,84.72,85.57,13002.0
2022-05-03 15:00:00,85.59,85.64,85.0,85.32,16305.0,85.59,85.64,85.0,85.32,16305.0
2022-05-03 15:30:00,85.32,85.37,84.74,85.07,62772.0,85.32,85.37,84.74,85.07,62772.0
2022-05-04 09:30:00,85.02,85.19,83.37,83.54,12793.0,85.02,85.19,83.37,83.54,12793.0
2022-05-04 10:00:00,83.4,83.49,82.65,82.75,16205.0,83.4,83.49,82.65,82.75,16205.0
2022-05-04 10:30:00,82.75,82.75,81.95,82.05,32882.0,82.75,82.75,81.95,82.05,32882.0
2022-05-04 11:00:00,82.05,82.19,81.72,81.76,47287.0,82.05,82.19,81.72,81.76,47287.0
2022-05-04 11:30:00,81.72,81.85,81.49,81.74,48063.0,81.72,81.85,81.49,81.74,48063.0
2022-05-04 12:00:00,81.73,82.04,81.45,81.95,42264.0,81.73,82.04,81.45,81.95,42264.0
2022-05-04 12:30:00,82.04,82.06,81.77,82.0,16365.0,82.04,82.06,81.77,82.0,16365.0
2022-05-04 13:00:00,82.0,82.19,81.85,81.95,34366.0,82.0,82.19,81.85,81.95,34366.0
2022-05-04 13:30:00,81.94,82.29,81.76,82.01,24465.0,81.94,82.29,81.76,82.01,24465.0
2022-05-04 14:00:00,82.01,82.64,81.56,82.55,28707.0,82.01,82.64,81.56,82.55,28707.0
2022-05-04 14:30:00,82.67,84.67,81.46,84.27,23581.0,82.67,84.67,81.46,84.27,23581.0
2022-05-04 15:00:00,84.56,85.05,84.23,84.98,42538.0,84.56,85.05,84.23,84.98,42538.0
2022-05-04 15:30:00,85.01,85.51,85.01,85.31,141230.0,85.01,85.51,85.01,85.31,141230.0
2022-05-05 09:30:00,84.72,84.72,82.76,83.04,44767.0,84.72,84.72,82.76,83.04,44767.0
2022-05-05 10:00:00,82.91,82.92,81.83,82.17,11668.0,82.91,82.92,81.83,82.17,11668.0
2022-05-05 10:30:00,82.04,82.23,81.63,81.89,37213.0,82.04,82.23,81.63,81.89,37213.0
2022-05-05 11:00:00,81.87,82.39,81.64,81.73,32274.0,81.87,82.39,81.64,81.73,32274.0
2022-05-05 11:30:00,81.6,81.93,81.34,81.53,19284.0,81.6,81.93,81.34,81.53,19284.0
2022-05-05 12:00:00,81.54,82.26,81.41,82.17,20860.0,81.54,82.26,81.41,82.17,20860.0
2022-05-05 12:30:00,82.12,82.13,81.23,81.5,17198.0,82.12,82.13,81.23,81.5,17198.0
2022-05-05 13:00:00,81.64,82.07,81.29,81.54,10754.0,81.64,82.07,81.29,81.54,10754.0
2022-05-05 13:30:00,81.42,81.76,80.91,80.91,25558.0,81.42,81.76,80.91,80.91,25558.0
2022-05-05 14:00:00,80.93,81.02,80.53,80.56,25732.0,80.93,81.02,80.53,80.56,25732.0
2022-05-05 14:30:00,80.49,81.2,80.48,80.8,19509.0,80.49,81.2,80.48,80.8,19509.0
2022-05-05 15:00:00,80.85,80.85,79.84,79.84,21724.0,80.85,80.85,79.84,79.84,21724.0
2022-05-05 15:30:00,79.8,80.47,79.77,80.42,178071.0,79.8,80.47,79.77,80.42,178071.0
2022-05-06 09:30:00,79.75,79.75,77.21,77.81,56468.0,79.75,79.75,77.21,77.81,56468.0
2022-05-06 10:00:00,77.62,79.71,77.57,79.59,140189.0,77.62,79.71,77.57,79.59,140189.0
2022-05-06 10:30:00,79.57,79.84,78.59,79.22,53950.0,79.57,79.84,78.59,79.22,53950.0
2022-05-06 11:00:00,79.13,79.78,78.72,79.34,59455.0,79.13,79.78,78.72,79.34,59455.0
2022-05-06 11:30:00,79.4,79.4,78.46,78.66,16167.0,79.4,79.4,78.46,78.66,16167.0
2022-05-06 12:00:00,78.61,79.15,78.54,79.12,59138.0,78.61,79.15,78.54,79.12,59138.0
2022-05-06 12:30:00,78.95,79.17,78.68,79.1,32124.0,78.95,79.17,78.68,79.1,32124.0
2022-05-06 13:00:00,79.09,79.25,78.51,78.74,15120.0,79.09,79.25,78.51,78.74,15120.0
2022-05-06 13:30:00,78.81,78.83,78.03,78.06,9222.0,78.81,78.83,78.03,78.06,9222.0
2022-05-06 14:00:00,78.01,78.13,77.5,77.56,20890.0,78.01,78.13,77.5,77.56,20890.0
2022-05-06 14:30:00,77.58,77.75,77.35,77.43,23066.0,77.58,77.75,77.35,77.43,23066.0
2022-05-06 15:00:00,77.37,77.37,76.68,76.96,25787.0,77.37,77.37,76.68,76.96,25787.0
2022-05-06 15:30:00,76.95,77.42,76.8,77.25,122855.0,76.95,77.42,76.8,77.25,122855.0
2022-05-09 09:30:00,76.45,76.62,75.51,75.92,64540.0,76.45,76.62,75.51,75.92,64540.0
2022-05-09 10:00:00,75.82,75.82,74.5,74.65,44651.0,75.82,75.82,74.5,74.65,44651.0
2022-05-09 10:30:00,74.57,74.8,74.39,74.45,57984.0,74.57,74.8,74.39,74.45,57984.0
2022-05-09 11:00:00,74.41,74.55,73.83,74.21,45194.0,74.41,74.55,73.83,74.21,45194.0
2022-05-09 11:30:00,74.26,74.8,74.22,74.62,27011.0,74.26,74.8,74.22,74.62,27011.0
2022-05-09 12:00:00,74.75,75.78,74.54,75.66,43140.0,74.75,75.78,74.54,75.66,43140.0
2022-05-09 12:30:00,75.66,75.79,74.85,74.89,18505.0,75.66,75.79,74.85,74.89,18505.0
2022-05-09 13:00:00,74.82,74.88,74.51,74.75,14522.0,74.82,74.88,74.51,74.75,14522.0
2022-05-09 13:30:00,74.82,74.89,74.37,74.5,16163.0,74.82,74.89,74.37,74.5,16163.0
2022-05-09 14:00:00,74.52,74.85,74.39,74.55,28130.0,74.52,74.85,74.39,74.55,28130.0
2022-05-09 14:30:00,74.58,75.33,74.5,75.24,74948.0,74.58,75.33,74.5,75.24,74948.0
2022-05-09 15:00:00,75.25,75.67,74.68,74.87,110283.0,75.25,75.67,74.68,74.87,110283.0
2022-05-09 15:30:00,74.81,74.97,73.64,74.07,105465.0,74.81,74.97,73.64,74.07,105465.0
2022-05-10 09:30:00,75.44,76.26,73.81,74.16,32491.0,75.44,76.26,73.81,74.16,32491.0
2022-05-10 10:00:00,74.05,75.09,73.85,74.01,39981.0,74.05,75.09,73.85,74.01,39981.0
2022-05-10 10:30:00,73.99,74.05,72.83,72.9,26015.0,73.99,74.05,72.83,72.9,26015.0
2022-05-10 11:00:00,72.82,73.0,71.78,72.23,30263.0,72.82,73.0,71.78,72.23,30263.0
2022-05-10 11:30:00,72.23,72.44,71.74,72.27,71365.0,72.23,72.44,71.74,72.27,71365.0
2022-05-10 12:00:00,72.32,72.53,71.82,71.95,38901.0,72.32,72.53,71.82,71.95,38901.0
2022-05-10 12:30:00,72.05,72.69,71.79,72.54,44845.0,72.05,72.69,71.79,72.54,44845.0
2022-05-10 13:00:00,72.54,73.49,72.53,73.42,68142.0,72.54,73.49,72.53,73.42,68142.0
2022-05-10 13:30:00,73.45,74.5,73.45,74.49,69448.0,73.45,74.5,73.45,74.49,69448.0
2022-05-10 14:00:00,74.49,74.78,73.88,74.3,64591.0,74.49,74.78,73.88,74.3,64591.0
2022-05-10 14:30:00,74.31,74.43,73.83,74.01,69318.0,74.31,74.43,73.83,74.01,69318.0
2022-05-10 15:00:00,73.98,74.21,73.2,73.22,27194.0,73.98,74.21,73.2,73.22,27194.0
2022-05-10 15:30:00,73.21,73.32,72.63,73.01,108181.0,73.21,73.32,72.63,73.01,108181.0
2022-05-11 09:30:00,72.31,73.65,72.0,73.58,51394.0,72.31,73.65,72.0,73.58,51394.0
2022-05-11 10:00:00,73.4,74.26,72.88,73.85,39368.0,73.4,74.26,72.88,73.85,39368.0
2022-05-11 10:30:00,73.75,73.79,72.86,73.3,33630.0,73.75,73.79,72.86,73.3,33630.0
2022-05-11 11:00:00,73.4,73.95,73.13,73.95,46229.0,73.4,73.95,73.13,73.95,46229.0
2022-05-11 11:30:00,73.96,74.61,73.91,74.03,17550.0,73.96,74.61,73.91,74.03,17550.0
2022-05-11 12:00:00,74.01,74.22,73.34,73.35,18910.0,74.01,74.22,73.34,73.35,18910.0
2022-05-11 12:30:00,73.23,73.74,73.19,73.21,20107.0,73.23,73.74,73.19,73.21,20107.0
2022-05-11 13:00:00,73.23,73.34,72.77,72.77,34163.0,73.23,73.34,72.77,72.77,34163.0
2022-05-11 13:30:00,72.68,72.83,72.16,72.34,34610.0,72.68,72.83,72.16,72.34,34610.0
2022-05-11 14:00:00,72.38,73.13,72.26,72.91,27851.0,72.38,73.13,72.26,72.91,27851.0
2022-05-11 14:30:00,72.81,73.67,72.74,73.03,35737.0,72.81,73.67,72.74,73.03,35737.0
2022-05-11 15:00:00,73.04,73.05,72.62,72.75,35374.0,73.04,73.05,72.62,72.75,35374.0
2022-05-11 15:30:00,72.63,73.01,72.13,72.25,115293.0,72.63,73.01,72.13,72.25,115293.0
2022-05-12 09:30:00,71.3,73.46,70.83,73.19,57216.0,71.3,73.46,70.83,73.19,57216.0
2022-05-12 10:00:00,73.09,75.7,72.91,75.19,47791.0,73.09,75.7,72.91,75.19,47791.0
2022-05-12 10:30:00,75.23,75.36,74.39,75.21,25020.0,75.23,75.36,74.39,75.21,25020.0
2022-05-12 11:00:00,75.23,75.54,74.9,75.13,28156.0,75.23,75.54,74.9,75.13,28156.0
2022-05-12 11:30:00,75.27,75.27,74.22,74.25,22763.0,75.27,75.27,74.22,74.25,22763.0
2022-05-12 12:00:00,74.21,75.15,73.9,75.15,47435.0,74.21,75.15,73.9,75.15,47435.0
2022-05-12 12:30:00,75.13,75.64,74.83,75.24,32725.0,75.13,75.64,74.83,75.24,32725.0
2022-05-12 13:00:00,75.22,75.49,75.04,75.45,47178.0,75.22,75.49,75.04,75.45,47178.0
2022-05-12 13:30:00,75.45,75.59,74.49,74.68,27843.0,75.45,75.59,74.49,74.68,27843.0
2022-05-12 14:00:00,74.68,75.19,74.67,75.08,38843.0,74.68,75.19,74.67,75.08,38843.0
2022-05-12 14:30:00,75.13,75.38,74.85,75.34,45238.0,75.13,75.38,74.85,75.34,45238.0
2022-05-12 15:00:00,75.34,76.25,75.22,75.63,34602.0,75.34,76.25,75.22,75.63,34602.0
2022-05-12 15:30:00,75.65,76.14,75.56,76.09,124134.0,75.65,76.14,75.56,76.09,124134.0
2022-05-13 09:30:00,77.13,79.52,77.13,79.26,26424.0,77.13,79.52,77.13,79.26,26424.0
2022-05-13 10:00:00,79.15,80.37,79.15,80.05,29837.0,79.15,80.37,79.15,80.05,29837.0
2022-05-13 10:30:00,80.14,80.35,79.5,79.51,24027.0,80.14,80.35,79.5,79.51,24027.0
2022-05-13 11:00:00,79.39,79.83,79.14,79.82,34151.0,79.39,79.83,79.14,79.82,34151.0
2022-05-13 11:30:00,79.83,79.91,79.63,79.75,26799.0,79.83,79.91,79.63,79.75,26799.0
2022-05-13 12:00:00,79.79,80.3,79.62,80.2,25763.0,79.79,80.3,79.62,80.2,25763.0
2022-05-13 12:30:00,80.23,80.38,79.78,80.25,24184.0,80.23,80.38,79.78,80.25,24184.0
2022-05-13 13:00:00,80.29,80.33,79.44,79.66,41753.0,80.29,80.33,79.44,79.66,41753.0
2022-05-13 13:30:00,79.68,80.06,79.65,79.79,52225.0,79.68,80.06,79.65,79.79,52225.0
2022-05-13 14:00:00,79.74,79.79,79.46,79.71,59652.0,79.74,79.79,79.46,79.71,59652.0
2022-05-13 14:30:00,79.79,80.45,79.78,80.45,37094.0,79.79,80.45,79.78,80.45,37094.0
2022-05-13 15:00:00,80.45,80.96,80.35,80.96,44410.0,80.45,80.96,80.35,80.96,44410.0
2022-05-13 15:30:00,80.98,81.0,80.25,80.37,194736.0,80.98,81.0,80.25,80.37,194736.0
2022-05-16 09:30:00,79.9,80.39,79.23,80.39,23321.0,79.9,80.39,79.23,80.39,23321.0
2022-05-16 10:00:00,80.3,80.76,80.0,80.22,10343.0,80.3,80.76,80.0,80.22,10343.0
2022-05-16 10:30:00,80.21,80.23,79.08,79.21,19129.0,80.21,80.23,79.08,79.21,19129.0
2022-05-16 11:00:00,79.14,79.14,78.62,78.96,19971.0,79.14,79.14,78.62,78.96,19971.0
2022-05-16 11:30:00,79.05,79.69,78.94,79.64,12972.0,79.05,79.69,78.94,79.64,12972.0
2022-05-16 12:00:00,79.56,79.84,79.13,79.35,13963.0,79.56,79.84,79.13,79.35,13963.0
2022-05-16 12:30:00,79.32,79.51,79.12,79.39,14654.0,79.32,79.51,79.12,79.39,14654.0
2022-05-16 13:00:00,79.31,79.98,79.24,79.98,13303.0,79.31,79.98,79.24,79.98,13303.0
2022-05-16 13:30:00,79.99,80.27,79.9,80.0,13352.0,79.99,80.27,79.9,80.0,13352.0
2022-05-16 14:00:00,79.95,80.34,79.75,80.34,13875.0,79.95,80.34,79.75,80.34,13875.0
2022-05-16 14:30:00,80.3,80.43,80.01,80.08,11998.0,80.3,80.43,80.01,80.08,11998.0
2022-05-16 15:00:00,80.03,80.19,79.58,79.66,26061.0,80.03,80.19,79.58,79.66,26061.0
2022-05-16 15:30:00,79.67,79.72,79.23,79.33,109433.0,79.67,79.72,79.23,79.33,109433.0
2022-05-17 09:30:00,80.49,81.52,80.09,80.09,12944.0,80.49,81.52,80.09,80.09,12944.0
2022-05-17 10:00:00,80.05,80.17,78.5,78.5,61670.0,80.05,80.17,78.5,78.5,61670.0
2022-05-17 10:30:00,78.46,78.51,77.5,77.6,59235.0,78.46,78.51,77.5,77.6,59235.0
2022-05-17 11:00:00,77.6,78.92,77.41,78.81,14703.0,77.6,78.92,77.41,78.81,14703.0
2022-05-17 11:30:00,78.86,79.44,78.86,79.41,7860.0,78.86,79.44,78.86,79.41,7860.0
2022-05-17 12:00:00,79.33,79.6,79.33,79.54,5451.0,79.33,79.6,79.33,79.54,5451.0
2022-05-17 12:30:00,79.43,79.57,79.39,79.46,5007.0,79.43,79.57,79.39,79.46,5007.0
2022-05-17 13:00:00,79.46,79.79,79.29,79.6,6947.0,79.46,79.79,79.29,79.6,6947.0
2022-05-17 13:30:00,79.62,79.69,79.45,79.57,9874.0,79.62,79.69,79.45,79.57,9874.0
2022-05-17 14:00:00,79.69,79.85,78.98,79.4,12603.0,79.69,79.85,78.98,79.4,12603.0
2022-05-17 14:30:00,79.32,79.91,79.22,79.88,7949.0,79.32,79.91,79.22,79.88,7949.0
2022-05-17 15:00:00,79.87,80.08,79.73,79.78,10298.0,79.87,80.08,79.73,79.78,10298.0
2022-05-17 15:30:00,79.8,80.16,79.67,80.12,59627.0,79.8,80.16,79.67,80.12,59627.0
2022-05-18 09:30:00,79.67,79.8,78.46,78.59,16135.0,79.67,79.8,78.46,78.59,16135.0
2022-05-18 10:00:00,78.78,79.26,78.78,79.12,20680.0,78.78,79.26,78.78,79.12,20680.0
2022-05-18 10:30:00,78.75,78.96,78.44,78.64,31358.0,78.75,78.96,78.44,78.64,31358.0
2022-05-18 11:00:00,78.62,78.64,77.52,77.52,14346.0,78.62,78.64,77.52,77.52,14346.0
2022-05-18 11:30:00,77.53,77.75,77.22,77.42,18798.0,77.53,77.75,77.22,77.42,18798.0
2022-05-18 12:00:00,77.4,77.47,77.01,77.39,15359.0,77.4,77.47,77.01,77.39,15359.0
2022-05-18 12:30:00,77.24,77.56,77.23,77.56,5721.0,77.24,77.56,77.23,77.56,5721.0
2022-05-18 13:00:00,77.5,77.5,76.86,77.03,14397.0,77.5,77.5,76.86,77.03,14397.0
2022-05-18 13:30:00,77.01,77.19,76.8,76.84,10766.0,77.01,77.19,76.8,76.84,10766.0
2022-05-18 14:00:00,76.92,77.2,76.75,77.11,11147.0,76.92,77.2,76.75,77.11,11147.0
2022-05-18 14:30:00,77.15,77.17,76.64,76.64,9444.0,77.15,77.17,76.64,76.64,9444.0
2022-05-18 15:00:00,76.79,76.86,76.57,76.74,17495.0,76.79,76.86,76.57,76.74,17495.0
2022-05-18 15:30:00,76.76,77.15,76.62,76.76,80212.0,76.76,77.15,76.62,76.76,80212.0
2022-05-19 09:30:00,76.85,77.19,75.44,76.05,31449.0,76.85,77.19,75.44,76.05,31449.0
2022-05-19 10:00:00,76.4,76.78,76.08,76.48,22196.0,76.4,76.78,76.08,76.48,22196.0
2022-05-19 10:30:00,76.34,76.95,76.05,76.74,22563.0,76.34,76.95,76.05,76.74,22563.0
2022-05-19 11:00:00,76.84,77.22,76.58,76.83,11703.0,76.84,77.22,76.58,76.83,11703.0
2022-05-19 11:30:00,76.82,77.82,76.79,77.62,12528.0,76.82,77.82,76.79,77.62,12528.0
2022-05-19 12:00:00,77.66,77.89,77.5,77.77,12640.0,77.66,77.89,77.5,77.77,12640.0
2022-05-19 12:30:00,77.85,77.88,77.41,77.88,9865.0,77.85,77.88,77.41,77.88,9865.0
2022-05-19 13:00:00,77.87,78.03,77.57,77.88,21429.0,77.87,78.03,77.57,77.88,21429.0
2022-05-19 13:30:00,77.9,78.36,77.5,78.36,12963.0,77.9,78.36,77.5,78.36,12963.0
2022-05-19 14:00:00,78.4,78.41,77.84,77.94,17954.0,78.4,78.41,77.84,77.94,17954.0
2022-05-19 14:30:00,78.0,78.2,77.66,77.95,19692.0,78.0,78.2,77.66,77.95,19692.0
2022-05-19 15:00:00,77.97,78.13,77.19,77.21,22653.0,77.97,78.13,77.19,77.21,22653.0
2022-05-19 15:30:00,77.2,77.56,77.01,77.25,64325.0,77.2,77.56,77.01,77.25,64325.0
2022-05-20 09:30:00,78.53,79.23,77.84,78.73,19424.0,78.53,79.23,77.84,78.73,19424.0
2022-05-20 10:00:00,78.72,78.79,77.71,78.33,10598.0,78.72,78.79,77.71,78.33,10598.0
2022-05-20 10:30:00,78.23,78.33,77.31,77.31,12461.0,78.23,78.33,77.31,77.31,12461.0
2022-05-20 11:00:00,77.39,77.46,76.42,76.77,26436.0,77.39,77.46,76.42,76.77,26436.0
2022-05-20 11:30:00,76.67,77.05,76.54,76.63,24163.0,76.67,77.05,76.54,76.63,24163.0
2022-05-20 12:00:00,76.66,76.8,76.12,76.39,8999.0,76.66,76.8,76.12,76.39,8999.0
2022-05-20 12:30:00,76.44,76.53,76.08,76.33,5419.0,76.44,76.53,76.08,76.33,5419.0
2022-05-20 13:00:00,76.22,76.44,75.98,75.98,5564.0,76.22,76.44,75.98,75.98,5564.0
2022-05-20 13:30:00,76.01,76.58,76.01,76.58,10863.0,76.01,76.58,76.01,76.58,10863.0
2022-05-20 14:00:00,76.61,76.64,76.23,76.26,5464.0,76.61,76.64,76.23,76.26,5464.0
2022-05-20 14:30:00,76.28,76.84,76.06,76.59,12131.0,76.28,76.84,76.06,76.59,12131.0
2022-05-20 15:00:00,76.57,76.9,76.19,76.9,13132.0,76.57,76.9,76.19,76.9,13132.0
2022-05-20 15:30:00,76.82,77.79,76.82,77.5,101621.0,76.82,77.79,76.82,77.5,101621.0
2022-05-23 09:30:00,77.6,77.99,76.59,76.75,39843.0,77.6,77.99,76.59,76.75,39843.0
2022-05-23 10:00:00,76.76,76.94,76.42,76.73,19144.0,76.76,76.94,76.42,76.73,19144.0
2022-05-23 10:30:00,76.94,77.48,76.76,77.13,14580.0,76.94,77.48,76.76,77.13,14580.0
2022-05-23 11:00:00,77.16,77.63,77.05,77.29,17061.0,77.16,77.63,77.05,77.29,17061.0
2022-05-23 11:30:00,77.36,77.79,77.33,77.33,19596.0,77.36,77.79,77.33,77.33,19596.0
2022-05-23 12:00:00,77.3,78.05,77.29,77.76,25621.0,77.3,78.05,77.29,77.76,25621.0
2022-05-23 12:30:00,77.73,77.81,77.39,77.47,12326.0,77.73,77.81,77.39,77.47,12326.0
2022-05-23 13:00:00,77.51,77.51,76.81,77.23,11657.0,77.51,77.51,76.81,77.23,11657.0
2022-05-23 13:30:00,77.21,77.43,77.17,77.4,10366.0,77.21,77.43,77.17,77.4,10366.0
2022-05-23 14:00:00,77.44,77.53,77.28,77.4,10718.0,77.44,77.53,77.28,77.4,10718.0
2022-05-23 14:30:00,77.44,77.54,77.07,77.15,14173.0,77.44,77.54,77.07,77.15,14173.0
2022-05-23 15:00:00,77.19,77.35,77.14,77.27,12125.0,77.19,77.35,77.14,77.27,12125.0
2022-05-23 15:30:00,77.3,77.65,77.08,77.46,168445.0,77.3,77.65,77.08,77.46,168445.0
2022-05-24 09:30:00,76.54,77.34,75.72,75.98,35871.0,76.54,77.34,75.72,75.98,35871.0
2022-05-24 10:00:00,75.97,76.05,75.36,75.67,20145.0,75.97,76.05,75.36,75.67,20145.0
2022-05-24 10:30:00,75.8,75.96,75.38,75.84,20069.0,75.8,75.96,75.38,75.84,20069.0
2022-05-24 11:00:00,75.86,75.92,75.34,75.56,10902.0,75.86,75.92,75.34,75.56,10902.0
2022-05-24 11:30:00,75.68,76.05,75.48,75.97,6169.0,75.68,76.05,75.48,75.97,6169.0
2022-05-24 12:00:00,75.85,76.28,75.83,76.06,7343.0,75.85,76.28,75.83,76.06,7343.0
2022-05-24 12:30:00,76.05,76.05,75.36,75.64,24584.0,76.05,76.05,75.36,75.64,24584.0
2022-05-24 13:00:00,75.56,75.61,75.25,75.61,9801.0,75.56,75.61,75.25,75.61,9801.0
2022-05-24 13:30:00,75.51,75.89,75.51,75.82,90061.0,75.51,75.89,75.51,75.82,90061.0
2022-05-24 14:00:00,75.88,76.23,75.88,76.05,50220.0,75.88,76.23,75.88,76.05,50220.0
2022-05-24 14:30:00,75.99,76.11,75.28,75.4,32137.0,75.99,76.11,75.28,75.4,32137.0
2022-05-24 15:00:00,75.37,75.69,75.33,75.55,15758.0,75.37,75.69,75.33,75.55,15758.0
2022-05-24 15:30:00,75.6,76.08,75.51,75.77,209374.0,75.6,76.08,75.51,75.77,209374.0
2022-05-25 09:30:00,75.22,76.76,75.22,76.54,20847.0,75.22,76.76,75.22,76.54,20847.0
2022-05-25 10:00:00,76.45,76.92,76.29,76.64,22991.0,76.45,76.92,76.29,76.64,22991.0
2022-05-25 10:30:00,76.77,77.37,76.71,77.22,20247.0,76.77,77.37,76.71,77.22,20247.0
2022-05-25 11:00:00,77.2,77.41,77.06,77.09,33726.0,77.2,77.41,77.06,77.09,33726.0
2022-05-25 11:30:00,77.09,77.22,76.91,76.97,22908.0,77.09,77.22,76.91,76.97,22908.0
2022-05-25 12:00:00,76.98,77.27,76.97,77.04,30539.0,76.98,77.27,76.97,77.04,30539.0
2022-05-25 12:30:00,77.09,77.29,77.0,77.17,26392.0,77.09,77.29,77.0,77.17,26392.0
2022-05-25 13:00:00,77.18,77.34,76.88,77.34,51674.0,77.18,77.34,76.88,77.34,51674.0
2022-05-25 13:30:00,77.33,77.76,77.29,77.5,57341.0,77.33,77.76,77.29,77.5,57341.0
2022-05-25 14:00:00,77.5,77.81,76.89,77.59,34041.0,77.5,77.81,76.89,77.59,34041.0
2022-05-25 14:30:00,77.6,78.46,77.56,78.46,36903.0,77.6,78.46,77.56,78.46,36903.0
2022-05-25 15:00:00,78.41,78.92,78.37,78.67,27177.0,78.41,78.92,78.37,78.67,27177.0
2022-05-25 15:30:00,78.68,78.88,78.51,78.78,154803.0,78.68,78.88,78.51,78.78,154803.0
2022-05-26 09:30:00,78.51,80.15,78.13,79.89,15564.0,78.51,80.15,78.13,79.89,15564.0
2022-05-26 10:00:00,79.91,80.04,79.51,79.55,15033.0,79.91,80.04,79.51,79.55,15033.0
2022-05-26 10:30:00,79.38,79.39,79.1,79.3,23151.0,79.38,79.39,79.1,79.3,23151.0
2022-05-26 11:00:00,79.33,79.9,79.33,79.88,17901.0,79.33,79.9,79.33,79.88,17901.0
2022-05-26 11:30:00,79.93,80.07,79.85,80.02,24254.0,79.93,80.07,79.85,80.02,24254.0
2022-05-26 12:00:00,80.0,80.71,79.85,80.67,16586.0,80.0,80.71,79.85,80.67,16586.0
2022-05-26 12:30:00,80.67,80.91,80.61,80.91,33679.0,80.67,80.91,80.61,80.91,33679.0
2022-05-26 13:00:00,80.91,80.91,80.11,80.15,12846.0,80.91,80.91,80.11,80.15,12846.0
2022-05-26 13:30:00,80.17,80.37,80.15,80.31,11627.0,80.17,80.37,80.15,80.31,11627.0
2022-05-26 14:00:00,80.28,80.28,79.88,79.97,9223.0,80.28,80.28,79.88,79.97,9223.0
2022-05-26 14:30:00,79.98,79.98,79.76,79.89,8471.0,79.98,79.98,79.76,79.89,8471.0
2022-05-26 15:00:00,79.83,79.86,79.4,79.52,10749.0,79.83,79.86,79.4,79.52,10749.0
2022-05-26 15:30:00,79.48,80.3,79.48,79.99,162777.0,79.48,80.3,79.48,79.99,162777.0
2022-05-27 09:30:00,80.36,81.83,80.36,81.68,20916.0,80.36,81.83,80.36,81.68,20916.0
2022-05-27 10:00:00,81.79,82.24,81.47,82.2,10281.0,81.79,82.24,81.47,82.2,10281.0
2022-05-27 10:30:00,82.27,82.64,82.12,82.51,19886.0,82.27,82.64,82.12,82.51,19886.0
2022-05-27 11:00:00,82.57,82.65,82.25,82.48,21186.0,82.57,82.65,82.25,82.48,21186.0
2022-05-27 11:30:00,82.54,82.93,82.46,82.77,19315.0,82.54,82.93,82.46,82.77,19315.0
2022-05-27 12:00:00,82.81,82.95,82.4,82.4,13503.0,82.81,82.95,82.4,82.4,13503.0
2022-05-27 12:30:00,82.4,82.65,82.3,82.46,14996.0,82.4,82.65,82.3,82.46,14996.0
2022-05-27 13:00:00,82.45,82.47,82.28,82.39,12806.0,82.45,82.47,82.28,82.39,12806.0
2022-05-27 13:30:00,82.38,82.72,82.32,82.72,9839.0,82.38,82.72,82.32,82.72,9839.0
2022-05-27 14:00:00,82.69,82.73,82.49,82.5,12577.0,82.69,82.73,82.49,82.5,12577.0
2022-05-27 14:30:00,82.45,82.62,82.25,82.45,13798.0,82.45,82.62,82.25,82.45,13798.0
2022-05-27 15:00:00,82.48,82.64,82.41,82.59,12735.0,82.48,82.64,82.41,82.59,12735.0
2022-05-27 15:30:00,82.59,82.63,82.29,82.56,67810.0,82.59,82.63,82.29,82.56,67810.0
2022-05-31 09:30:00,82.48,82.48,79.98,80.05,24819.0,82.48,82.48,79.98,80.05,24819.0
2022-05-31 10:00:00,80.13,80.51,79.76,80.25,41765.0,80.13,80.51,79.76,80.25,41765.0
2022-05-31 10:30:00,80.46,80.66,79.97,80.45,23173.0,80.46,80.66,79.97,80.45,23173.0
2022-05-31 11:00:00,80.45,80.54,79.52,79.71,15780.0,80.45,80.54,79.52,79.71,15780.0
2022-05-31 11:30:00,79.7,80.12,79.17,79.92,21898.0,79.7,80.12,79.17,79.92,21898.0
2022-05-31 12:00:00,79.98,80.41,79.73,79.85,38690.0,79.98,80.41,79.73,79.85,38690.0
2022-05-31 12:30:00,79.87,80.33,79.87,80.27,5094.0,79.87,80.33,79.87,80.27,5094.0
2022-05-31 13:00:00,80.26,80.36,80.0,80.19,8165.0,80.26,80.36,80.0,80.19,8165.0
2022-05-31 13:30:00,80.14,80.51,80.12,80.51,7810.0,80.14,80.51,80.12,80.51,7810.0
2022-05-31 14:00:00,80.62,80.73,80.28,80.35,13566.0,80.62,80.73,80.28,80.35,13566.0
2022-05-31 14:30:00,80.32,80.32,79.3,79.47,21496.0,80.32,80.32,79.3,79.47,21496.0
2022-05-31 15:00:00,79.4,80.17,79.35,80.08,22346.0,79.4,80.17,79.35,80.08,22346.0
2022-05-31 15:30:00,80.13,80.26,79.77,79.94,103658.0,80.13,80.26,79.77,79.94,103658.0
2022-06-01 09:30:00,80.06,81.21,80.06,80.56,57767.0,80.06,81.21,80.06,80.56,57767.0
2022-06-01 10:00:00,80.38,80.65,78.84,78.95,21830.0,80.38,80.65,78.84,78.95,21830.0
2022-06-01 10:30:00,79.01,79.31,78.72,78.97,20813.0,79.01,79.31,78.72,78.97,20813.0
2022-06-01 11:00:00,78.83,79.16,77.87,78.11,36165.0,78.83,79.16,77.87,78.11,36165.0
2022-06-01 11:30:00,78.13,78.27,77.99,78.11,11943.0,78.13,78.27,77.99,78.11,11943.0
2022-06-01 12:00:00,78.05,78.38,78.03,78.09,12155.0,78.05,78.38,78.03,78.09,12155.0
2022-06-01 12:30:00,78.05,78.37,77.99,78.06,13433.0,78.05,78.37,77.99,78.06,13433.0
2022-06-01 13:00:00,78.11,78.51,78.1,78.47,8276.0,78.11,78.51,78.1,78.47,8276.0
2022-06-01 13:30:00,78.42,78.71,78.36,78.62,15733.0,78.42,78.71,78.36,78.62,15733.0
2022-06-01 14:00:00,78.65,79.07,78.49,78.95,8841.0,78.65,79.07,78.49,78.95,8841.0
2022-06-01 14:30:00,79.02,79.12,78.77,78.82,13869.0,79.02,79.12,78.77,78.82,13869.0
2022-06-01 15:00:00,78.81,79.33,78.69,78.86,14214.0,78.81,79.33,78.69,78.86,14214.0
2022-06-01 15:30:00,78.89,78.89,78.34,78.5,86108.0,78.89,78.89,78.34,78.5,86108.0
2022-06-02 09:30:00,78.56,79.79,78.03,79.23,13613.0,78.56,79.79,78.03,79.23,13613.0
2022-06-02 10:00:00,79.36,80.15,79.24,79.31,5805.0,79.36,80.15,79.24,79.31,5805.0
2022-06-02 10:30:00,79.44,80.21,79.43,80.21,3553.0,79.44,80.21,79.43,80.21,3553.0
2022-06-02 11:00:00,80.03,80.56,80.03,80.14,27494.0,80.03,80.56,80.03,80.14,27494.0
2022-06-02 11:30:00,80.21,80.54,80.15,80.22,5179.0,80.21,80.54,80.15,80.22,5179.0
2022-06-02 12:00:00,80.17,80.74,80.17,80.73,4886.0,80.17,80.74,80.17,80.73,4886.0
2022-06-02 12:30:00,80.73,81.3,80.73,81.2,12160.0,80.73,81.3,80.73,81.2,12160.0
2022-06-02 13:00:00,81.19,81.76,81.18,81.59,20347.0,81.19,81.76,81.18,81.59,20347.0
2022-06-02 13:30:00,81.66,82.23,81.66,82.14,12750.0,81.66,82.23,81.66,82.14,12750.0
2022-06-02 14:00:00,82.11,82.59,82.11,82.39,15577.0,82.11,82.59,82.11,82.39,15577.0
2022-06-02 14:30:00,82.51,82.54,81.88,82.06,44186.0,82.51,82.54,81.88,82.06,44186.0
2022-06-02 15:00:00,82.02,82.2,81.89,81.93,9612.0,82.02,82.2,81.89,81.93,9612.0
2022-06-02 15:30:00,81.89,82.38,81.89,82.32,49316.0,81.89,82.38,81.89,82.32,49316.0
2022-06-03 09:30:00,81.45,81.45,79.93,80.62,21388.0,81.45,81.45,79.93,80.62,21388.0
2022-06-03 10:00:00,80.75,81.04,80.0,80.21,49081.0,80.75,81.04,80.0,80.21,49081.0
2022-06-03 10:30:00,80.2,80.37,79.49,79.55,62003.0,80.2,80.37,79.49,79.55,62003.0
2022-06-03 11:00:00,79.55,80.03,79.35,79.45,20557.0,79.55,80.03,79.35,79.45,20557.0
2022-06-03 11:30:00,79.48,79.57,79.25,79.39,12524.0,79.48,79.57,79.25,79.39,12524.0
2022-06-03 12:00:00,79.3,79.69,79.13,79.69,13272.0,79.3,79.69,79.13,79.69,13272.0
2022-06-03 12:30:00,79.66,80.14,79.6,80.14,4523.0,79.66,80.14,79.6,80.14,4523.0
2022-06-03 13:00:00,80.16,80.27,79.85,80.23,8815.0,80.16,80.27,79.85,80.23,8815.0
2022-06-03 13:30:00,80.26,80.35,80.01,80.05,6578.0,80.26,80.35,80.01,80.05,6578.0
2022-06-03 14:00:00,80.04,80.26,80.01,80.12,6822.0,80.04,80.26,80.01,80.12,6822.0
2022-06-03 14:30:00,80.17,80.17,79.92,80.03,10991.0,80.17,80.17,79.92,80.03,10991.0
2022-06-03 15:00:00,80.05,80.06,79.6,79.91,11549.0,80.05,80.06,79.6,79.91,11549.0
2022-06-03 15:30:00,79.95,80.15,79.81,79.97,91198.0,79.95,80.15,79.81,79.97,91198.0
2022-06-06 09:30:00,81.43,81.43,79.33,79.7,31865.0,81.43,81.43,79.33,79.7,31865.0
2022-06-06 10:00:00,79.7,80.46,79.66,80.23,38504.0,79.7,80.46,79.66,80.23,38504.0
2022-06-06 10:30:00,80.23,80.42,79.87,80.07,11382.0,80.23,80.42,79.87,80.07,11382.0
2022-06-06 11:00:00,80.11,80.35,79.19,79.69,26388.0,80.11,80.35,79.19,79.69,26388.0
2022-06-06 11:30:00,79.7,80.12,79.61,80.08,9487.0,79.7,80.12,79.61,80.08,9487.0
2022-06-06 12:00:00,79.98,79.98,79.18,79.19,8242.0,79.98,79.98,79.18,79.19,8242.0
2022-06-06 12:30:00,79.08,79.38,79.02,79.15,10567.0,79.08,79.38,79.02,79.15,10567.0
2022-06-06 13:00:00,79.17,79.27,78.77,79.04,15181.0,79.17,79.27,78.77,79.04,15181.0
2022-06-06 13:30:00,79.14,79.77,79.06,79.63,17901.0,79.14,79.77,79.06,79.63,17901.0
2022-06-06 14:00:00,79.59,79.62,79.12,79.13,8659.0,79.59,79.62,79.12,79.13,8659.0
2022-06-06 14:30:00,79.18,79.41,79.06,79.27,7753.0,79.18,79.41,79.06,79.27,7753.0
2022-06-06 15:00:00,79.24,79.29,79.11,79.2,7283.0,79.24,79.29,79.11,79.2,7283.0
2022-06-06 15:30:00,79.15,79.58,78.94,79.53,60095.0,79.15,79.58,78.94,79.53,60095.0
2022-06-07 09:30:00,78.38,80.02,78.38,79.4,22581.0,78.38,80.02,78.38,79.4,22581.0
2022-06-07 10:00:00,79.48,80.2,79.26,80.01,22968.0,79.48,80.2,79.26,80.01,22968.0
2022-06-07 10:30:00,80.07,80.51,79.95,79.95,20919.0,80.07,80.51,79.95,79.95,20919.0
2022-06-07 11:00:00,79.9,80.24,79.65,79.77,14528.0,79.9,80.24,79.65,79.77,14528.0
2022-06-07 11:30:00,79.68,80.09,79.67,79.94,11984.0,79.68,80.09,79.67,79.94,11984.0
2022-06-07 12:00:00,79.89,79.89,79.59,79.73,8890.0,79.89,79.89,79.59,79.73,8890.0
2022-06-07 12:30:00,79.72,80.0,79.66,79.88,26220.0,79.72,80.0,79.66,79.88,26220.0
2022-06-07 13:00:00,79.83,80.12,79.7,79.78,52051.0,79.83,80.12,79.7,79.78,52051.0
2022-06-07 13:30:00,79.71,80.0,79.63,79.77,16830.0,79.71,80.0,79.63,79.77,16830.0
2022-06-07 14:00:00,79.78,80.1,79.73,80.05,16165.0,79.78,80.1,79.73,80.05,16165.0
2022-06-07 14:30:00,80.06,80.24,79.81,79.98,49903.0,80.06,80.24,79.81,79.98,49903.0
2022-06-07 15:00:00,80.05,80.57,80.03,80.34,32672.0,80.05,80.57,80.03,80.34,32672.0
2022-06-07 15:30:00,80.3,80.7,80.29,80.55,125078.0,80.3,80.7,80.29,80.55,125078.0
2022-06-08 09:30:00,76.81,78.91,76.12,78.59,88408.0,76.81,78.91,76.12,78.59,88408.0
2022-06-08 10:00:00,78.52,79.81,78.28,79.7,43523.0,78.52,79.81,78.28,79.7,43523.0
2022-06-08 10:30:00,79.59,80.39,79.55,79.96,28056.0,79.59,80.39,79.55,79.96,28056.0
2022-06-08 11:00:00,80.03,81.32,80.01,81.08,26236.0,80.03,81.32,80.01,81.08,26236.0
2022-06-08 11:30:00,81.09,81.28,80.69,81.23,16671.0,81.09,81.28,80.69,81.23,16671.0
2022-06-08 12:00:00,81.16,81.5,80.71,80.78,13967.0,81.16,81.5,80.71,80.78,13967.0
2022-06-08 12:30:00,80.87,80.87,80.18,80.2,17606.0,80.87,80.87,80.18,80.2,17606.0
2022-06-08 13:00:00,80.25,80.91,80.16,80.81,19310.0,80.25,80.91,80.16,80.81,19310.0
2022-06-08 13:30:00,80.82,81.19,80.45,81.09,21047.0,80.82,81.19,80.45,81.09,21047.0
2022-06-08 14:00:00,81.12,81.44,80.86,81.03,24563.0,81.12,81.44,80.86,81.03,24563.0
2022-06-08 14:30:00,81.03,81.15,80.83,80.95,16808.0,81.03,81.15,80.83,80.95,16808.0
2022-06-08 15:00:00,80.95,81.11,80.61,81.04,22435.0,80.95,81.11,80.61,81.04,22435.0
2022-06-08 15:30:00,81.02,81.06,80.51,80.59,118693.0,81.02,81.06,80.51,80.59,118693.0
2022-06-09 09:30:00,79.37,79.49,78.35,79.37,22579.0,79.37,79.49,78.35,79.37,22579.0
2022-06-09 10:00:00,79.24,79.86,79.15,79.42,16925.0,79.24,79.86,79.15,79.42,16925.0
2022-06-09 10:30:00,79.47,79.54,79.11,79.44,16416.0,79.47,79.54,79.11,79.44,16416.0
2022-06-09 11:00:00,79.4,79.4,78.7,78.75,16949.0,79.4,79.4,78.7,78.75,16949.0
2022-06-09 11:30:00,78.69,79.17,78.65,79.09,16158.0,78.69,79.17,78.65,79.09,16158.0
2022-06-09 12:00:00,79.16,79.16,78.79,79.11,6394.0,79.16,79.16,78.79,79.11,6394.0
2022-06-09 12:30:00,78.97,79.29,78.96,79.23,10961.0,78.97,79.29,78.96,79.23,10961.0
2022-06-09 13:00:00,79.17,79.44,79.11,79.11,6302.0,79.17,79.44,79.11,79.11,6302.0
2022-06-09 13:30:00,79.09,79.09,78.63,78.91,9860.0,79.09,79.09,78.63,78.91,9860.0
2022-06-09 14:00:00,78.84,78.9,78.58,78.74,8964.0,78.84,78.9,78.58,78.74,8964.0
2022-06-09 14:30:00,78.74,78.74,78.47,78.48,11495.0,78.74,78.74,78.47,78.48,11495.0
2022-06-09 15:00:00,78.45,78.45,77.9,77.9,15382.0,78.45,78.45,77.9,77.9,15382.0
2022-06-09 15:30:00,77.89,77.98,77.18,77.19,86259.0,77.89,77.98,77.18,77.19,86259.0
2022-06-10 09:30:00,75.9,75.95,75.25,75.64,35242.0,75.9,75.95,75.25,75.64,35242.0
2022-06-10 10:00:00,75.62,75.9,75.03,75.85,38161.0,75.62,75.9,75.03,75.85,38161.0
2022-06-10 10:30:00,75.84,75.96,74.98,75.23,33549.0,75.84,75.96,74.98,75.23,33549.0
2022-06-10 11:00:00,75.26,75.5,75.04,75.19,9684.0,75.26,75.5,75.04,75.19,9684.0
2022-06-10 11:30:00,75.2,75.27,75.08,75.25,11140.0,75.2,75.27,75.08,75.25,11140.0
2022-06-10 12:00:00,75.24,75.46,74.56,74.69,17638.0,75.24,75.46,74.56,74.69,17638.0
2022-06-10 12:30:00,74.69,75.14,74.69,74.96,12849.0,74.69,75.14,74.69,74.96,12849.0
2022-06-10 13:00:00,75.02,75.23,74.98,75.09,7762.0,75.02,75.23,74.98,75.09,7762.0
2022-06-10 13:30:00,75.13,75.44,75.03,75.18,13223.0,75.13,75.44,75.03,75.18,13223.0
2022-06-10 14:00:00,75.23,75.75,75.22,75.39,12810.0,75.23,75.75,75.22,75.39,12810.0
2022-06-10 14:30:00,75.41,75.62,75.2,75.53,9288.0,75.41,75.62,75.2,75.53,9288.0
2022-06-10 15:00:00,75.51,75.8,75.16,75.62,14232.0,75.51,75.8,75.16,75.62,14232.0
2022-06-10 15:30:00,75.63,75.64,75.1,75.17,94107.0,75.63,75.64,75.1,75.17,94107.0
2022-06-13 09:30:00,72.85,74.13,72.52,73.21,26738.0,72.85,74.13,72.52,73.21,26738.0
2022-06-13 10:00:00,73.08,73.51,72.91,73.13,18668.0,73.08,73.51,72.91,73.13,18668.0
2022-06-13 10:30:00,73.22,73.22,72.43,72.55,27900.0,73.22,73.22,72.43,72.55,27900.0
2022-06-13 11:00:00,72.57,73.37,72.49,73.33,52371.0,72.57,73.37,72.49,73.33,52371.0
2022-06-13 11:30:00,73.38,74.01,73.24,73.92,25157.0,73.38,74.01,73.24,73.92,25157.0
2022-06-13 12:00:00,73.82,74.45,73.65,74.44,23666.0,73.82,74.45,73.65,74.44,23666.0
2022-06-13 12:30:00,74.44,74.67,74.05,74.12,15630.0,74.44,74.67,74.05,74.12,15630.0
2022-06-13 13:00:00,74.1,74.21,73.87,74.12,14785.0,74.1,74.21,73.87,74.12,14785.0
2022-06-13 13:30:00,74.1,74.1,73.65,73.77,33233.0,74.1,74.1,73.65,73.77,33233.0
2022-06-13 14:00:00,73.75,73.75,73.18,73.19,40564.0,73.75,73.75,73.18,73.19,40564.0
2022-06-13 14:30:00,73.15,73.36,72.86,73.16,24075.0,73.15,73.36,72.86,73.16,24075.0
2022-06-13 15:00:00,73.14,73.35,72.78,72.84,33489.0,73.14,73.35,72.78,72.84,33489.0
2022-06-13 15:30:00,72.84,72.97,72.5,72.7,102278.0,72.84,72.97,72.5,72.7,102278.0
2022-06-14 09:30:00,73.34,74.15,71.93,72.94,21621.0,73.34,74.15,71.93,72.94,21621.0
2022-06-14 10:00:00,73.02,73.09,72.1,72.18,18426.0,73.02,73.09,72.1,72.18,18426.0
2022-06-14 10:30:00,72.14,72.48,71.95,72.16,15177.0,72.14,72.48,71.95,72.16,15177.0
2022-06-14 11:00:00,72.14,72.18,71.6,71.89,14215.0,72.14,72.18,71.6,71.89,14215.0
2022-06-14 11:30:00,71.92,72.1,71.71,72.07,12958.0,71.92,72.1,71.71,72.07,12958.0
2022-06-14 12:00:00,71.97,71.97,71.36,71.37,14886.0,71.97,71.97,71.36,71.37,14886.0
2022-06-14 12:30:00,71.42,71.88,71.36,71.86,10219.0,71.42,71.88,71.36,71.86,10219.0
2022-06-14 13:00:00,71.9,72.2,71.75,72.01,12483.0,71.9,72.2,71.75,72.01,12483.0
2022-06-14 13:30:00,71.95,72.02,71.51,71.56,11416.0,71.95,72.02,71.51,71.56,11416.0
2022-06-14 14:00:00,71.56,71.81,71.45,71.77,11331.0,71.56,71.81,71.45,71.77,11331.0
2022-06-14 14:30:00,71.74,71.76,71.35,71.37,11452.0,71.74,71.76,71.35,71.37,11452.0
2022-06-14 15:00:00,71.36,71.37,71.02,71.29,16801.0,71.36,71.37,71.02,71.29,16801.0
2022-06-14 15:30:00,71.36,71.87,71.22,71.24,82927.0,71.36,71.87,71.22,71.24,82927.0
2022-06-15 09:30:00,72.15,73.23,71.94,72.75,32834.0,72.15,73.23,71.94,72.75,32834.0
2022-06-15 10:00:00,72.77,73.32,72.62,73.27,24442.0,72.77,73.32,72.62,73.27,24442.0
2022-06-15 10:30:00,73.21,73.28,72.75,73.02,15051.0,73.21,73.28,72.75,73.02,15051.0
2022-06-15 11:00:00,73.02,73.35,72.96,73.32,12275.0,73.02,73.35,72.96,73.32,12275.0
2022-06-15 11:30:00,73.33,73.53,73.21,73.34,12869.0,73.33,73.53,73.21,73.34,12869.0
2022-06-15 12:00:00,73.44,73.6,73.41,73.42,7745.0,73.44,73.6,73.41,73.42,7745.0
2022-06-15 12:30:00,73.5,73.64,73.28,73.28,21868.0,73.5,73.64,73.28,73.28,21868.0
2022-06-15 13:00:00,73.37,73.43,73.05,73.13,12485.0,73.37,73.43,73.05,73.13,12485.0
2022-06-15 13:30:00,73.17,73.95,73.12,73.87,13413.0,73.17,73.95,73.12,73.87,13413.0
2022-06-15 14:00:00,73.79,73.89,72.99,73.21,19322.0,73.79,73.89,72.99,73.21,19322.0
2022-06-15 14:30:00,73.25,74.83,72.51,73.74,16126.0,73.25,74.83,72.51,73.74,16126.0
2022-06-15 15:00:00,73.76,74.4,73.71,74.4,21581.0,73.76,74.4,73.71,74.4,21581.0
2022-06-15 15:30:00,74.29,74.69,73.65,73.78,60444.0,74.29,74.69,73.65,73.78,60444.0
2022-06-16 09:30:00,71.36,72.64,71.36,71.78,23707.0,71.36,72.64,71.36,71.78,23707.0
2022-06-16 10:00:00,71.71,71.71,70.81,71.42,31859.0,71.71,71.71,70.81,71.42,31859.0
2022-06-16 10:30:00,71.34,71.45,70.08,70.19,19846.0,71.34,71.45,70.08,70.19,19846.0
2022-06-16 11:00:00,70.24,71.01,70.24,70.87,16712.0,70.24,71.01,70.24,70.87,16712.0
2022-06-16 11:30:00,70.79,70.79,70.32,70.57,20066.0,70.79,70.79,70.32,70.57,20066.0
2022-06-16 12:00:00,70.63,70.78,70.24,70.78,14872.0,70.63,70.78,70.24,70.78,14872.0
2022-06-16 12:30:00,70.8,70.83,70.42,70.54,13384.0,70.8,70.83,70.42,70.54,13384.0
2022-06-16 13:00:00,70.62,70.74,70.3,70.7,16010.0,70.62,70.74,70.3,70.7,16010.0
2022-06-16 13:30:00,70.61,70.73,70.07,70.07,21192.0,70.61,70.73,70.07,70.07,21192.0
2022-06-16 14:00:00,70.06,70.26,69.95,70.01,13174.0,70.06,70.26,69.95,70.01,13174.0
2022-06-16 14:30:00,70.04,70.13,69.61,69.8,27024.0,70.04,70.13,69.61,69.8,27024.0
2022-06-16 15:00:00,69.79,70.22,69.79,70.17,43308.0,69.79,70.22,69.79,70.17,43308.0
2022-06-16 15:30:00,70.13,70.26,69.86,70.22,95064.0,70.13,70.26,69.86,70.22,95064.0
2022-06-17 09:30:00,71.15,72.38,70.72,72.08,53483.0,71.15,72.38,70.72,72.08,53483.0
2022-06-17 10:00:00,72.05,72.07,70.62,70.96,41032.0,72.05,72.07,70.62,70.96,41032.0
2022-06-17 10:30:00,70.97,71.46,70.66,71.28,23472.0,70.97,71.46,70.66,71.28,23472.0
2022-06-17 11:00:00,71.24,72.38,71.11,72.33,26925.0,71.24,72.38,71.11,72.33,26925.0
2022-06-17 11:30:00,72.37,72.48,71.76,71.89,26938.0,72.37,72.48,71.76,71.89,26938.0
2022-06-17 12:00:00,71.85,72.38,71.72,72.36,15360.0,71.85,72.38,71.72,72.36,15360.0
2022-06-17 12:30:00,72.32,72.59,72.19,72.43,18045.0,72.32,72.59,72.19,72.43,18045.0
2022-06-17 13:00:00,72.41,73.1,72.4,72.8,16946.0,72.41,73.1,72.4,72.8,16946.0
2022-06-17 13:30:00,72.77,72.89,72.47,72.62,14123.0,72.77,72.89,72.47,72.62,14123.0
2022-06-17 14:00:00,72.62,73.14,72.43,72.91,21371.0,72.62,73.14,72.43,72.91,21371.0
2022-06-17 14:30:00,72.86,73.11,72.73,72.89,28466.0,72.86,73.11,72.73,72.89,28466.0
2022-06-17 15:00:00,72.89,73.55,72.45,73.47,21604.0,72.89,73.55,72.45,73.47,21604.0
2022-06-17 15:30:00,73.42,73.42,72.71,72.96,108771.0,73.42,73.42,72.71,72.96,108771.0
2022-06-21 09:30:00,73.13,74.1,72.92,73.41,52640.0,73.13,74.1,72.92,73.41,52640.0
2022-06-21 10:00:00,73.43,73.74,73.27,73.35,25950.0,73.43,73.74,73.27,73.35,25950.0
2022-06-21 10:30:00,73.37,73.53,73.12,73.48,22963.0,73.37,73.53,73.12,73.48,22963.0
2022-06-21 11:00:00,73.43,73.51,72.93,73.09,31673.0,73.43,73.51,72.93,73.09,31673.0
2022-06-21 11:30:00,73.08,73.08,72.7,72.89,6786.0,73.08,73.08,72.7,72.89,6786.0
2022-06-21 12:00:00,72.99,72.99,72.59,72.62,5528.0,72.99,72.99,72.59,72.62,5528.0
2022-06-21 12:30:00,72.58,72.71,72.55,72.63,11568.0,72.58,72.71,72.55,72.63,11568.0
2022-06-21 13:00:00,72.58,72.66,72.45,72.56,9250.0,72.58,72.66,72.45,72.56,9250.0
2022-06-21 13:30:00,72.57,72.73,72.27,72.31,10949.0,72.57,72.73,72.27,72.31,10949.0
2022-06-21 14:00:00,72.29,72.29,72.09,72.17,7219.0,72.29,72.29,72.09,72.17,7219.0
2022-06-21 14:30:00,72.2,72.31,72.07,72.19,9232.0,72.2,72.31,72.07,72.19,9232.0
2022-06-21 15:00:00,72.18,72.43,72.15,72.2,13348.0,72.18,72.43,72.15,72.2,13348.0
2022-06-21 15:30:00,72.21,72.21,71.84,72.05,74014.0,72.21,72.21,71.84,72.05,74014.0
2022-06-22 09:30:00,71.35,72.45,71.35,72.45,46117.0,71.35,72.45,71.35,72.45,46117.0
2022-06-22 10:00:00,72.42,72.77,71.95,72.77,11668.0,72.42,72.77,71.95,72.77,11668.0
2022-06-22 10:30:00,72.69,73.08,72.53,73.03,18658.0,72.69,73.08,72.53,73.03,18658.0
2022-06-22 11:00:00,73.06,73.08,72.69,73.02,10111.0,73.06,73.08,72.69,73.02,10111.0
2022-06-22 11:30:00,73.09,73.25,72.64,72.65,9016.0,73.09,73.25,72.64,72.65,9016.0
2022-06-22 12:00:00,72.76,72.95,72.32,72.76,15598.0,72.76,72.95,72.32,72.76,15598.0
2022-06-22 12:30:00,72.74,73.05,72.74,72.92,6360.0,72.74,73.05,72.74,72.92,6360.0
2022-06-22 13:00:00,72.92,72.93,72.59,72.63,10039.0,72.92,72.93,72.59,72.63,10039.0
2022-06-22 13:30:00,72.65,72.76,72.53,72.63,7902.0,72.65,72.76,72.53,72.63,7902.0
2022-06-22 14:00:00,72.69,72.92,72.61,72.64,9327.0,72.69,72.92,72.61,72.64,9327.0
2022-06-22 14:30:00,72.67,72.84,72.58,72.83,9254.0,72.67,72.84,72.58,72.83,9254.0
2022-06-22 15:00:00,72.79,72.87,72.34,72.38,13411.0,72.79,72.87,72.34,72.38,13411.0
2022-06-22 15:30:00,72.33,72.56,72.18,72.48,52056.0,72.33,72.56,72.18,72.48,52056.0
2022-06-23 09:30:00,72.9,73.3,72.2,73.0,46124.0,72.9,73.3,72.2,73.0,46124.0
2022-06-23 10:00:00,73.01,73.72,72.89,73.54,14087.0,73.01,73.72,72.89,73.54,14087.0
2022-06-23 10:30:00,73.65,74.39,73.51,74.3,9902.0,73.65,74.39,73.51,74.3,9902.0
2022-06-23 11:00:00,74.3,74.43,74.08,74.37,22916.0,74.3,74.43,74.08,74.37,22916.0
2022-06-23 11:30:00,74.35,74.54,74.06,74.36,17293.0,74.35,74.54,74.06,74.36,17293.0
2022-06-23 12:00:00,74.33,74.56,74.09,74.38,11068.0,74.33,74.56,74.09,74.38,11068.0
2022-06-23 12:30:00,74.36,74.41,73.95,74.03,11939.0,74.36,74.41,73.95,74.03,11939.0
2022-06-23 13:00:00,73.88,74.13,73.82,74.02,8099.0,73.88,74.13,73.82,74.02,8099.0
2022-06-23 13:30:00,74.07,74.39,73.92,74.38,6460.0,74.07,74.39,73.92,74.38,6460.0
2022-06-23 14:00:00,74.39,74.62,74.3,74.49,20606.0,74.39,74.62,74.3,74.49,20606.0
2022-06-23 14:30:00,74.52,74.97,74.49,74.92,32616.0,74.52,74.97,74.49,74.92,32616.0
2022-06-23 15:00:00,74.92,75.25,74.87,75.18,15222.0,74.92,75.25,74.87,75.18,15222.0
2022-06-23 15:30:00,75.2,75.45,75.06,75.32,55079.0,75.2,75.45,75.06,75.32,55079.0
2022-06-24 09:30:00,76.17,77.18,75.94,77.06,29792.0,76.17,77.18,75.94,77.06,29792.0
2022-06-24 10:00:00,77.21,77.44,76.78,77.08,26624.0,77.21,77.44,76.78,77.08,26624.0
2022-06-24 10:30:00,77.19,77.19,76.21,76.34,27921.0,77.19,77.19,76.21,76.34,27921.0
2022-06-24 11:00:00,76.33,76.62,75.95,76.34,14438.0,76.33,76.62,75.95,76.34,14438.0
2022-06-24 11:30:00,76.34,76.6,76.14,76.55,9843.0,76.34,76.6,76.14,76.55,9843.0
2022-06-24 12:00:00,76.62,76.96,76.57,76.94,15861.0,76.62,76.96,76.57,76.94,15861.0
2022-06-24 12:30:00,76.94,77.16,76.79,77.16,5788.0,76.94,77.16,76.79,77.16,5788.0
2022-06-24 13:00:00,77.21,77.22,76.99,77.1,11982.0,77.21,77.22,76.99,77.1,11982.0
2022-06-24 13:30:00,77.09,77.15,76.92,77.04,5854.0,77.09,77.15,76.92,77.04,5854.0
2022-06-24 14:00:00,77.07,77.16,76.97,77.1,6394.0,77.07,77.16,76.97,77.1,6394.0
2022-06-24 14:30:00,77.14,77.34,77.11,77.27,11599.0,77.14,77.34,77.11,77.27,11599.0
2022-06-24 15:00:00,77.28,77.35,77.19,77.3,11198.0,77.28,77.35,77.19,77.3,11198.0
2022-06-24 15:30:00,77.3,77.93,77.19,77.92,73707.0,77.3,77.93,77.19,77.92,73707.0
2022-06-27 09:30:00,77.83,77.86,76.03,76.62,18789.0,77.83,77.86,76.03,76.62,18789.0
2022-06-27 10:00:00,77.0,77.01,75.83,75.88,12129.0,77.0,77.01,75.83,75.88,12129.0
2022-06-27 10:30:00,75.98,76.66,75.95,76.66,8435.0,75.98,76.66,75.95,76.66,8435.0
2022-06-27 11:00:00,76.7,77.09,76.66,77.09,5604.0,76.7,77.09,76.66,77.09,5604.0
2022-06-27 11:30:00,77.09,77.09,76.65,76.69,5439.0,77.09,77.09,76.65,76.69,5439.0
2022-06-27 12:00:00,76.67,76.69,76.2,76.3,7759.0,76.67,76.69,76.2,76.3,7759.0
2022-06-27 12:30:00,76.26,76.82,76.26,76.6,6481.0,76.26,76.82,76.26,76.6,6481.0
2022-06-27 13:00:00,76.63,76.74,76.46,76.67,8553.0,76.63,76.74,76.46,76.67,8553.0
2022-06-27 13:30:00,76.63,76.73,76.5,76.54,7601.0,76.63,76.73,76.5,76.54,7601.0
2022-06-27 14:00:00,76.5,76.6,76.4,76.42,5165.0,76.5,76.6,76.4,76.42,5165.0
2022-06-27 14:30:00,76.41,76.59,76.3,76.47,10452.0,76.41,76.59,76.3,76.47,10452.0
2022-06-27 15:00:00,76.43,76.43,76.01,76.11,12341.0,76.43,76.43,76.01,76.11,12341.0
2022-06-27 15:30:00,76.09,76.17,75.81,76.07,63633.0,76.09,76.17,75.81,76.07,63633.0
2022-06-28 09:30:00,76.01,76.44,75.69,75.75,22516.0,76.01,76.44,75.69,75.75,22516.0
2022-06-28 10:00:00,75.83,76.19,75.55,75.86,10238.0,75.83,76.19,75.55,75.86,10238.0
2022-06-28 10:30:00,75.86,76.14,75.62,76.13,13271.0,75.86,76.14,75.62,76.13,13271.0
2022-06-28 11:00:00,76.08,76.13,75.45,75.52,10705.0,76.08,76.13,75.45,75.52,10705.0
2022-06-28 11:30:00,75.49,75.61,74.82,74.96,7998.0,75.49,75.61,74.82,74.96,7998.0
2022-06-28 12:00:00,74.93,75.14,74.89,75.11,8489.0,74.93,75.14,74.89,75.11,8489.0
2022-06-28 12:30:00,75.11,75.29,75.02,75.15,13052.0,75.11,75.29,75.02,75.15,13052.0
2022-06-28 13:00:00,75.05,75.05,74.76,74.89,5645.0,75.05,75.05,74.76,74.89,5645.0
2022-06-28 13:30:00,74.88,74.98,74.67,74.88,15369.0,74.88,74.98,74.67,74.88,15369.0
2022-06-28 14:00:00,74.88,74.94,74.69,74.81,9624.0,74.88,74.94,74.69,74.81,9624.0
2022-06-28 14:30:00,74.78,74.82,74.5,74.68,6603.0,74.78,74.82,74.5,74.68,6603.0
2022-06-28 15:00:00,74.62,74.72,74.27,74.66,7928.0,74.62,74.72,74.27,74.66,7928.0
2022-06-28 15:30:00,74.65,74.79,74.39,74.52,39332.0,74.65,74.79,74.39,74.52,39332.0
2022-06-29 09:30:00,74.58,74.58,72.96,73.96,36377.0,74.58,74.58,72.96,73.96,36377.0
2022-06-29 10:00:00,73.96,74.38,73.79,73.98,11745.0,73.96,74.38,73.79,73.98,11745.0
2022-06-29 10:30:00,74.02,74.28,73.66,73.82,37080.0,74.02,74.28,73.66,73.82,37080.0
2022-06-29 11:00:00,73.74,73.86,73.49,73.78,6217.0,73.74,73.86,73.49,73.78,6217.0
2022-06-29 11:30:00,73.72,74.15,73.67,74.03,15076.0,73.72,74.15,73.67,74.03,15076.0
2022-06-29 12:00:00,74.07,74.07,73.75,73.76,14053.0,74.07,74.07,73.75,73.76,14053.0
2022-06-29 12:30:00,73.78,74.03,73.7,73.75,6347.0,73.78,74.03,73.7,73.75,6347.0
2022-06-29 13:00:00,73.9,74.02,73.62,73.65,9934.0,73.9,74.02,73.62,73.65,9934.0
2022-06-29 13:30:00,73.78,73.96,73.77,73.9,7062.0,73.78,73.96,73.77,73.9,7062.0
2022-06-29 14:00:00,73.87,74.36,73.87,74.15,19193.0,73.87,74.36,73.87,74.15,19193.0
2022-06-29 14:30:00,74.05,74.12,73.83,73.83,8008.0,74.05,74.12,73.83,73.83,8008.0
2022-06-29 15:00:00,73.95,73.98,73.77,73.94,11510.0,73.95,73.98,73.77,73.94,11510.0
2022-06-29 15:30:00,73.97,74.18,73.74,74.13,58217.0,73.97,74.18,73.74,74.13,58217.0
2022-06-30 09:30:00,72.23,72.79,71.27,71.45,20382.0,72.23,72.79,71.27,71.45,20382.0
2022-06-30 10:00:00,71.34,71.4,70.62,70.64,27798.0,71.34,71.4,70.62,70.64,27798.0
2022-06-30 10:30:00,70.74,71.38,70.67,71.3,85180.0,70.74,71.38,70.67,71.3,85180.0
2022-06-30 11:00:00,71.3,71.57,70.98,71.28,36749.0,71.3,71.57,70.98,71.28,36749.0
2022-06-30 11:30:00,71.28,71.55,71.07,71.52,12051.0,71.28,71.55,71.07,71.52,12051.0
2022-06-30 12:00:00,71.5,71.82,71.25,71.73,19349.0,71.5,71.82,71.25,71.73,19349.0
2022-06-30 12:30:00,71.87,72.01,71.42,71.47,24436.0,71.87,72.01,71.42,71.47,24436.0
2022-06-30 13:00:00,71.53,71.53,71.01,71.01,7424.0,71.53,71.53,71.01,71.01,7424.0
2022-06-30 13:30:00,71.03,71.37,71.0,71.22,17378.0,71.03,71.37,71.0,71.22,17378.0
2022-06-30 14:00:00,71.23,71.24,70.92,71.05,17493.0,71.23,71.24,70.92,71.05,17493.0
2022-06-30 14:30:00,71.11,71.52,71.09,71.29,24281.0,71.11,71.52,71.09,71.29,24281.0
2022-06-30 15:00:00,71.27,71.29,70.92,71.01,39210.0,71.27,71.29,70.92,71.01,39210.0
2022-06-30 15:30:00,71.01,71.26,70.67,71.0,189211.0,71.01,71.26,70.67,71.0,189211.0
2022-07-01 09:30:00,70.96,72.26,70.75,72.25,12634.0,70.96,72.26,70.75,72.25,12634.0
2022-07-01 10:00:00,72.24,72.44,71.7,71.74,14531.0,72.24,72.44,71.7,71.74,14531.0
2022-07-01 10:30:00,71.72,71.95,71.25,71.79,14356.0,71.72,71.95,71.25,71.79,14356.0
2022-07-01 11:00:00,71.69,71.87,71.34,71.6,86861.0,71.69,71.87,71.34,71.6,86861.0
2022-07-01 11:30:00,71.76,71.91,71.24,71.35,5716.0,71.76,71.91,71.24,71.35,5716.0
2022-07-01 12:00:00,71.27,71.51,71.2,71.42,5738.0,71.27,71.51,71.2,71.42,5738.0
2022-07-01 12:30:00,71.36,71.37,70.67,70.73,11355.0,71.36,71.37,70.67,70.73,11355.0
2022-07-01 13:00:00,70.75,70.89,70.59,70.84,14926.0,70.75,70.89,70.59,70.84,14926.0
2022-07-01 13:30:00,70.82,71.22,70.82,71.17,13211.0,70.82,71.22,70.82,71.17,13211.0
2022-07-01 14:00:00,71.21,71.38,70.94,71.24,15110.0,71.21,71.38,70.94,71.24,15110.0
2022-07-01 14:30:00,71.23,71.49,71.22,71.27,12196.0,71.23,71.49,71.22,71.27,12196.0
2022-07-01 15:00:00,71.28,71.39,71.08,71.22,19948.0,71.28,71.39,71.08,71.22,19948.0
2022-07-01 15:30:00,71.24,71.51,70.99,71.11,86334.0,71.24,71.51,70.99,71.11,86334.0
2022-07-05 09:30:00,70.31,71.31,69.86,71.11,22788.0,70.31,71.31,69.86,71.11,22788.0
2022-07-05 10:00:00,71.16,72.7,70.89,72.7,21717.0,71.16,72.7,70.89,72.7,21717.0
2022-07-05 10:30:00,72.67,73.39,72.61,73.25,25296.0,72.67,73.39,72.61,73.25,25296.0
2022-07-05 11:00:00,73.23,73.39,73.08,73.24,32197.0,73.23,73.39,73.08,73.24,32197.0
2022-07-05 11:30:00,73.24,73.68,73.15,73.39,14472.0,73.24,73.68,73.15,73.39,14472.0
2022-07-05 12:00:00,73.37,73.83,73.29,73.71,19984.0,73.37,73.83,73.29,73.71,19984.0
2022-07-05 12:30:00,73.73,73.83,73.64,73.77,15884.0,73.73,73.83,73.64,73.77,15884.0
2022-07-05 13:00:00,73.85,74.16,73.74,74.16,16129.0,73.85,74.16,73.74,74.16,16129.0
2022-07-05 13:30:00,74.16,74.45,74.09,74.27,15156.0,74.16,74.45,74.09,74.27,15156.0
2022-07-05 14:00:00,74.26,74.52,74.15,74.46,18839.0,74.26,74.52,74.15,74.46,18839.0
2022-07-05 14:30:00,74.48,74.8,74.42,74.56,18654.0,74.48,74.8,74.42,74.56,18654.0
2022-07-05 15:00:00,74.56,74.77,74.38,74.72,33833.0,74.56,74.77,74.38,74.72,33833.0
2022-07-05 15:30:00,74.72,74.99,74.63,74.78,79452.0,74.72,74.99,74.63,74.78,79452.0
2022-07-06 09:30:00,74.81,75.39,73.78,75.04,12809.0,74.81,75.39,73.78,75.04,12809.0
2022-07-06 10:00:00,74.81,75.04,73.84,74.22,9869.0,74.81,75.04,73.84,74.22,9869.0
2022-07-06 10:30:00,74.09,74.62,73.98,74.53,8625.0,74.09,74.62,73.98,74.53,8625.0
2022-07-06 11:00:00,74.52,74.55,73.94,73.98,6451.0,74.52,74.55,73.94,73.98,6451.0
2022-07-06 11:30:00,74.01,74.24,73.69,74.09,16008.0,74.01,74.24,73.69,74.09,16008.0
2022-07-06 12:00:00,74.09,74.32,73.83,73.98,6775.0,74.09,74.32,73.83,73.98,6775.0
2022-07-06 12:30:00,74.02,74.08,73.86,74.01,5575.0,74.02,74.08,73.86,74.01,5575.0
2022-07-06 13:00:00,74.01,74.3,74.0,74.23,16038.0,74.01,74.3,74.0,74.23,16038.0
2022-07-06 13:30:00,74.23,74.33,74.12,74.17,7565.0,74.23,74.33,74.12,74.17,7565.0
2022-07-06 14:00:00,74.11,74.69,73.91,74.24,22524.0,74.11,74.69,73.91,74.24,22524.0
2022-07-06 14:30:00,74.35,74.67,74.23,74.43,10852.0,74.35,74.67,74.23,74.43,10852.0
2022-07-06 15:00:00,74.44,74.63,74.25,74.42,7697.0,74.44,74.63,74.25,74.42,7697.0
2022-07-06 15:30:00,74.43,74.67,73.82,73.95,87613.0,74.43,74.67,73.82,73.95,87613.0
2022-07-07 09:30:00,73.85,75.18,73.53,74.88,20230.0,73.85,75.18,73.53,74.88,20230.0
2022-07-07 10:00:00,74.98,75.02,74.37,74.45,20907.0,74.98,75.02,74.37,74.45,20907.0
2022-07-07 10:30:00,74.54,75.09,74.23,74.79,18616.0,74.54,75.09,74.23,74.79,18616.0
2022-07-07 11:00:00,74.73,74.92,74.56,74.6,9718.0,74.73,74.92,74.56,74.6,9718.0
2022-07-07 11:30:00,74.55,75.41,74.5,75.41,27032.0,74.55,75.41,74.5,75.41,27032.0
2022-07-07 12:00:00,75.46,75.48,75.19,75.21,5661.0,75.46,75.48,75.19,75.21,5661.0
2022-07-07 12:30:00,75.32,75.4,75.21,75.21,6325.0,75.32,75.4,75.21,75.21,6325.0
2022-07-07 13:00:00,75.19,75.39,75.08,75.15,5731.0,75.19,75.39,75.08,75.15,5731.0
2022-07-07 13:30:00,75.2,75.25,75.08,75.16,4560.0,75.2,75.25,75.08,75.16,4560.0
2022-07-07 14:00:00,75.22,75.43,75.21,75.39,6760.0,75.22,75.43,75.21,75.39,6760.0
2022-07-07 14:30:00,75.35,75.46,75.33,75.42,8536.0,75.35,75.46,75.33,75.42,8536.0
2022-07-07 15:00:00,75.43,75.63,75.4,75.58,8669.0,75.43,75.63,75.4,75.58,8669.0
2022-07-07 15:30:00,75.62,75.62,75.25,75.38,58460.0,75.62,75.62,75.25,75.38,58460.0
2022-07-08 09:30:00,74.73,74.79,73.8,74.07,20120.0,74.73,74.79,73.8,74.07,20120.0
2022-07-08 10:00:00,73.96,75.3,73.96,75.09,4183.0,73.96,75.3,73.96,75.09,4183.0
2022-07-08 10:30:00,75.14,75.73,75.11,75.59,6751.0,75.14,75.73,75.11,75.59,6751.0
2022-07-08 11:00:00,75.61,75.87,75.47,75.72,6947.0,75.61,75.87,75.47,75.72,6947.0
2022-07-08 11:30:00,75.73,75.76,75.37,75.49,4212.0,75.73,75.76,75.37,75.49,4212.0
2022-07-08 12:00:00,75.56,75.56,74.92,74.92,4840.0,75.56,75.56,74.92,74.92,4840.0
2022-07-08 12:30:00,74.79,74.97,74.71,74.8,8493.0,74.79,74.97,74.71,74.8,8493.0
2022-07-08 13:00:00,74.8,75.3,74.79,75.3,7216.0,74.8,75.3,74.79,75.3,7216.0
2022-07-08 13:30:00,75.29,75.34,75.12,75.13,6959.0,75.29,75.34,75.12,75.13,6959.0
2022-07-08 14:00:00,75.15,75.44,75.14,75.36,10497.0,75.15,75.44,75.14,75.36,10497.0
2022-07-08 14:30:00,75.45,75.63,75.28,75.39,16385.0,75.45,75.63,75.28,75.39,16385.0
2022-07-08 15:00:00,75.32,75.58,75.32,75.52,14456.0,75.32,75.58,75.32,75.52,14456.0
2022-07-08 15:30:00,75.47,75.67,75.4,75.44,73303.0,75.47,75.67,75.4,75.44,73303.0
2022-07-11 09:30:00,74.88,75.14,73.48,73.62,69995.0,74.88,75.14,73.48,73.62,69995.0
2022-07-11 10:00:00,73.48,74.57,73.48,74.19,11861.0,73.48,74.57,73.48,74.19,11861.0
2022-07-11 10:30:00,74.23,74.75,74.18,74.51,14178.0,74.23,74.75,74.18,74.51,14178.0
2022-07-11 11:00:00,74.35,74.69,74.2,74.55,4486.0,74.35,74.69,74.2,74.55,4486.0
2022-07-11 11:30:00,74.54,74.67,74.43,74.59,4789.0,74.54,74.67,74.43,74.59,4789.0
2022-07-11 12:00:00,74.46,74.74,74.4,74.55,4044.0,74.46,74.74,74.4,74.55,4044.0
2022-07-11 12:30:00,74.51,74.54,74.27,74.33,3234.0,74.51,74.54,74.27,74.33,3234.0
2022-07-11 13:00:00,74.38,74.65,74.38,74.65,2521.0,74.38,74.65,74.38,74.65,2521.0
2022-07-11 13:30:00,74.74,74.89,74.69,74.87,3592.0,74.74,74.89,74.69,74.87,3592.0
2022-07-11 14:00:00,74.81,74.85,74.63,74.66,4371.0,74.81,74.85,74.63,74.66,4371.0
2022-07-11 14:30:00,74.71,74.71,74.56,74.63,6130.0,74.71,74.71,74.56,74.63,6130.0
2022-07-11 15:00:00,74.57,74.57,74.4,74.44,5626.0,74.57,74.57,74.4,74.44,5626.0
2022-07-11 15:30:00,74.44,74.46,73.97,73.98,66122.0,74.44,74.46,73.97,73.98,66122.0
2022-07-12 09:30:00,74.3,75.34,73.55,73.73,23773.0,74.3,75.34,73.55,73.73,23773.0
2022-07-12 10:00:00,73.46,73.53,72.84,73.04,12530.0,73.46,73.53,72.84,73.04,12530.0
2022-07-12 10:30:00,73.36,73.52,72.58,72.96,5479.0,73.36,73.52,72.58,72.96,5479.0
2022-07-12 11:00:00,73.01,73.29,72.89,73.03,5873.0,73.01,73.29,72.89,73.03,5873.0
2022-07-12 11:30:00,73.11,73.17,72.65,72.75,4793.0,73.11,73.17,72.65,72.75,4793.0
2022-07-12 12:00:00,72.76,73.35,72.76,73.22,5971.0,72.76,73.35,72.76,73.22,5971.0
2022-07-12 12:30:00,73.25,73.55,73.25,73.42,5696.0,73.25,73.55,73.25,73.42,5696.0
2022-07-12 13:00:00,73.48,73.67,73.15,73.22,5537.0,73.48,73.67,73.15,73.22,5537.0
2022-07-12 13:30:00,73.27,73.43,73.24,73.27,8349.0,73.27,73.43,73.24,73.27,8349.0
2022-07-12 14:00:00,73.21,73.29,72.96,73.27,23258.0,73.21,73.29,72.96,73.27,23258.0
2022-07-12 14:30:00,73.27,73.27,72.8,72.88,10448.0,73.27,73.27,72.8,72.88,10448.0
2022-07-12 15:00:00,72.87,72.87,72.52,72.6,33740.0,72.87,72.87,72.52,72.6,33740.0
2022-07-12 15:30:00,72.59,72.66,72.3,72.53,64478.0,72.59,72.66,72.3,72.53,64478.0
2022-07-13 09:30:00,71.09,71.77,70.53,71.07,18000.0,71.09,71.77,70.53,71.07,18000.0
2022-07-13 10:00:00,70.91,71.05,70.43,71.05,12770.0,70.91,71.05,70.43,71.05,12770.0
2022-07-13 10:30:00,71.21,72.01,71.18,71.77,11231.0,71.21,72.01,71.18,71.77,11231.0
2022-07-13 11:00:00,71.69,71.98,71.63,71.63,16678.0,71.69,71.98,71.63,71.63,16678.0
2022-07-13 11:30:00,71.62,71.62,71.01,71.33,7875.0,71.62,71.62,71.01,71.33,7875.0
2022-07-13 12:00:00,71.29,71.54,71.24,71.35,2328.0,71.29,71.54,71.24,71.35,2328.0
2022-07-13 12:30:00,71.5,71.68,71.5,71.59,3194.0,71.5,71.68,71.5,71.59,3194.0
2022-07-13 13:00:00,71.59,71.71,71.34,71.57,8292.0,71.59,71.71,71.34,71.57,8292.0
2022-07-13 13:30:00,71.52,71.66,71.38,71.55,4753.0,71.52,71.66,71.38,71.55,4753.0
2022-07-13 14:00:00,71.5,71.5,71.19,71.46,4675.0,71.5,71.5,71.19,71.46,4675.0
2022-07-13 14:30:00,71.49,71.75,71.44,71.7,9280.0,71.49,71.75,71.44,71.7,9280.0
2022-07-13 15:00:00,71.66,71.71,71.36,71.57,7871.0,71.66,71.71,71.36,71.57,7871.0
2022-07-13 15:30:00,71.58,71.58,71.27,71.31,53124.0,71.58,71.58,71.27,71.31,53124.0
2022-07-14 09:30:00,70.46,70.46,69.43,69.69,22122.0,70.46,70.46,69.43,69.69,22122.0
2022-07-14 10:00:00,69.59,69.66,69.06,69.3,15563.0,69.59,69.66,69.06,69.3,15563.0
2022-07-14 10:30:00,69.3,69.83,69.29,69.7,3628.0,69.3,69.83,69.29,69.7,3628.0
2022-07-14 11:00:00,69.77,70.35,69.75,70.2,6158.0,69.77,70.35,69.75,70.2,6158.0
2022-07-14 11:30:00,70.25,70.68,70.07,70.31,9895.0,70.25,70.68,70.07,70.31,9895.0
2022-07-14 12:00:00,70.39,70.44,69.73,69.73,9220.0,70.39,70.44,69.73,69.73,9220.0
2022-07-14 12:30:00,69.73,69.95,69.57,69.8,9005.0,69.73,69.95,69.57,69.8,9005.0
2022-07-14 13:00:00,69.85,69.98,69.69,69.98,6833.0,69.85,69.98,69.69,69.98,6833.0
2022-07-14 13:30:00,69.91,70.04,69.74,69.81,5115.0,69.91,70.04,69.74,69.81,5115.0
2022-07-14 14:00:00,69.78,70.28,69.78,70.22,6690.0,69.78,70.28,69.78,70.22,6690.0
2022-07-14 14:30:00,70.29,70.42,70.1,70.27,9987.0,70.29,70.42,70.1,70.27,9987.0
2022-07-14 15:00:00,70.29,70.35,69.86,70.12,108717.0,70.29,70.35,69.86,70.12,108717.0
2022-07-14 15:30:00,70.15,70.26,69.57,69.59,83208.0,70.15,70.26,69.57,69.59,83208.0
2022-07-15 09:30:00,70.46,70.6,69.68,70.08,15232.0,70.46,70.6,69.68,70.08,15232.0
2022-07-15 10:00:00,70.38,71.02,70.16,70.96,12728.0,70.38,71.02,70.16,70.96,12728.0
2022-07-15 10:30:00,70.92,70.92,70.48,70.57,9566.0,70.92,70.92,70.48,70.57,9566.0
2022-07-15 11:00:00,70.56,71.03,70.5,70.85,26395.0,70.56,71.03,70.5,70.85,26395.0
2022-07-15 11:30:00,70.92,71.1,70.8,71.0,30121.0,70.92,71.1,70.8,71.0,30121.0
2022-07-15 12:00:00,70.91,71.05,70.63,70.77,15023.0,70.91,71.05,70.63,70.77,15023.0
2022-07-15 12:30:00,70.81,70.81,70.65,70.73,9641.0,70.81,70.81,70.65,70.73,9641.0
2022-07-15 13:00:00,70.71,70.84,70.6,70.75,15805.0,70.71,70.84,70.6,70.75,15805.0
2022-07-15 13:30:00,70.74,70.95,70.71,70.94,16548.0,70.74,70.95,70.71,70.94,16548.0
2022-07-15 14:00:00,70.92,70.92,70.49,70.66,8457.0,70.92,70.92,70.49,70.66,8457.0
2022-07-15 14:30:00,70.63,70.85,70.63,70.73,10838.0,70.63,70.85,70.63,70.73,10838.0
2022-07-15 15:00:00,70.72,70.73,70.59,70.66,18434.0,70.72,70.73,70.59,70.66,18434.0
2022-07-15 15:30:00,70.68,70.85,70.39,70.62,182187.0,70.68,70.85,70.39,70.62,182187.0
2022-07-18 09:30:00,71.33,71.96,70.91,71.64,23017.0,71.33,71.96,70.91,71.64,23017.0
2022-07-18 10:00:00,71.65,71.71,71.09,71.28,12950.0,71.65,71.71,71.09,71.28,12950.0
2022-07-18 10:30:00,71.33,71.59,71.13,71.41,17754.0,71.33,71.59,71.13,71.41,17754.0
2022-07-18 11:00:00,71.45,71.96,71.43,71.9,48679.0,71.45,71.96,71.43,71.9,48679.0
2022-07-18 11:30:00,71.88,72.2,71.63,72.11,62503.0,71.88,72.2,71.63,72.11,62503.0
2022-07-18 12:00:00,72.14,72.14,71.87,71.9,11730.0,72.14,72.14,71.87,71.9,11730.0
2022-07-18 12:30:00,71.9,72.04,71.77,71.9,28778.0,71.9,72.04,71.77,71.9,28778.0
2022-07-18 13:00:00,71.92,71.95,71.64,71.72,12288.0,71.92,71.95,71.64,71.72,12288.0
2022-07-18 13:30:00,71.75,71.75,71.33,71.4,12281.0,71.75,71.75,71.33,71.4,12281.0
2022-07-18 14:00:00,71.44,71.44,71.09,71.09,9010.0,71.44,71.44,71.09,71.09,9010.0
2022-07-18 14:30:00,71.11,71.23,70.38,70.38,13409.0,71.11,71.23,70.38,70.38,13409.0
2022-07-18 15:00:00,70.37,70.75,70.26,70.63,25497.0,70.37,70.75,70.26,70.63,25497.0
2022-07-18 15:30:00,70.6,70.66,70.1,70.25,96203.0,70.6,70.66,70.1,70.25,96203.0
2022-07-19 09:30:00,71.2,72.3,71.2,72.01,31170.0,71.2,72.3,71.2,72.01,31170.0
2022-07-19 10:00:00,71.79,71.88,71.39,71.85,6150.0,71.79,71.88,71.39,71.85,6150.0
2022-07-19 10:30:00,71.91,72.03,71.85,71.96,12181.0,71.91,72.03,71.85,71.96,12181.0
2022-07-19 11:00:00,71.95,72.09,71.79,71.86,11324.0,71.95,72.09,71.79,71.86,11324.0
2022-07-19 11:30:00,71.87,72.17,71.87,72.01,10242.0,71.87,72.17,71.87,72.01,10242.0
2022-07-19 12:00:00,72.05,72.05,71.86,72.0,6217.0,72.05,72.05,71.86,72.0,6217.0
2022-07-19 12:30:00,72.0,72.1,71.87,72.03,5198.0,72.0,72.1,71.87,72.03,5198.0
2022-07-19 13:00:00,72.01,72.08,71.7,71.81,9415.0,72.01,72.08,71.7,71.81,9415.0
2022-07-19 13:30:00,71.83,72.24,71.83,72.21,10161.0,71.83,72.24,71.83,72.21,10161.0
2022-07-19 14:00:00,72.23,72.38,71.96,72.0,10737.0,72.23,72.38,71.96,72.0,10737.0
2022-07-19 14:30:00,72.1,72.23,72.0,72.0,14965.0,72.1,72.23,72.0,72.0,14965.0
2022-07-19 15:00:00,72.03,72.22,72.01,72.09,21079.0,72.03,72.22,72.01,72.09,21079.0
2022-07-19 15:30:00,72.05,72.28,71.84,72.23,110572.0,72.05,72.28,71.84,72.23,110572.0
2022-07-20 09:30:00,72.75,73.67,72.51,73.0,27344.0,72.75,73.67,72.51,73.0,27344.0
2022-07-20 10:00:00,73.0,73.99,72.97,73.86,17627.0,73.0,73.99,72.97,73.86,17627.0
2022-07-20 10:30:00,73.9,74.56,73.77,74.46,16864.0,73.9,74.56,73.77,74.46,16864.0
2022-07-20 11:00:00,74.59,74.66,74.42,74.59,21232.0,74.59,74.66,74.42,74.59,21232.0
2022-07-20 11:30:00,74.57,74.81,74.56,74.79,16816.0,74.57,74.81,74.56,74.79,16816.0
2022-07-20 12:00:00,74.86,75.02,74.71,74.76,15815.0,74.86,75.02,74.71,74.76,15815.0
2022-07-20 12:30:00,74.8,75.08,74.43,75.08,17361.0,74.8,75.08,74.43,75.08,17361.0
2022-07-20 13:00:00,74.98,74.99,74.55,74.84,10132.0,74.98,74.99,74.55,74.84,10132.0
2022-07-20 13:30:00,75.02,75.18,74.92,74.94,8071.0,75.02,75.18,74.92,74.94,8071.0
2022-07-20 14:00:00,74.93,75.2,74.79,75.1,10720.0,74.93,75.2,74.79,75.1,10720.0
2022-07-20 14:30:00,75.08,75.37,75.05,75.37,19274.0,75.08,75.37,75.05,75.37,19274.0
2022-07-20 15:00:00,75.38,75.86,75.37,75.81,14185.0,75.38,75.86,75.37,75.81,14185.0
2022-07-20 15:30:00,75.86,75.86,75.51,75.64,52862.0,75.86,75.86,75.51,75.64,52862.0
2022-07-21 09:30:00,75.81,77.02,75.81,76.84,16714.0,75.81,77.02,75.81,76.84,16714.0
2022-07-21 10:00:00,77.0,77.09,76.25,76.26,8666.0,77.0,77.09,76.25,76.26,8666.0
2022-07-21 10:30:00,76.21,76.37,76.05,76.37,7602.0,76.21,76.37,76.05,76.37,7602.0
2022-07-21 11:00:00,76.35,76.57,76.08,76.31,12674.0,76.35,76.57,76.08,76.31,12674.0
2022-07-21 11:30:00,76.3,76.5,76.06,76.06,9870.0,76.3,76.5,76.06,76.06,9870.0
2022-07-21 12:00:00,76.06,76.86,76.05,76.84,17012.0,76.06,76.86,76.05,76.84,17012.0
2022-07-21 12:30:00,76.84,76.9,76.54,76.62,7194.0,76.84,76.9,76.54,76.62,7194.0
2022-07-21 13:00:00,76.61,76.66,76.43,76.63,8625.0,76.61,76.66,76.43,76.63,8625.0
2022-07-21 13:30:00,76.65,76.82,76.52,76.81,7991.0,76.65,76.82,76.52,76.81,7991.0
2022-07-21 14:00:00,76.77,77.1,76.77,76.92,10345.0,76.77,77.1,76.77,76.92,10345.0
2022-07-21 14:30:00,76.92,77.02,76.84,76.89,9021.0,76.92,77.02,76.84,76.89,9021.0
2022-07-21 15:00:00,76.87,76.89,76.54,76.65,6910.0,76.87,76.89,76.54,76.65,6910.0
2022-07-21 15:30:00,76.69,77.25,76.68,77.22,45801.0,76.69,77.25,76.68,77.22,45801.0
2022-07-22 09:30:00,77.69,78.4,76.81,77.65,27909.0,77.69,78.4,76.81,77.65,27909.0
2022-07-22 10:00:00,77.64,77.74,76.9,77.22,15039.0,77.64,77.74,76.9,77.22,15039.0
2022-07-22 10:30:00,77.05,77.19,76.61,76.66,7716.0,77.05,77.19,76.61,76.66,7716.0
2022-07-22 11:00:00,76.73,76.73,76.52,76.55,7135.0,76.73,76.73,76.52,76.55,7135.0
2022-07-22 11:30:00,76.55,76.55,75.92,75.94,5981.0,76.55,76.55,75.92,75.94,5981.0
2022-07-22 12:00:00,75.97,76.07,75.68,75.98,7226.0,75.97,76.07,75.68,75.98,7226.0
2022-07-22 12:30:00,75.95,76.25,75.94,76.0,6111.0,75.95,76.25,75.94,76.0,6111.0
2022-07-22 13:00:00,75.98,76.07,75.94,76.02,8426.0,75.98,76.07,75.94,76.02,8426.0
2022-07-22 13:30:00,75.98,76.0,75.65,75.76,5808.0,75.98,76.0,75.65,75.76,5808.0
2022-07-22 14:00:00,75.78,75.79,75.52,75.59,3111.0,75.78,75.79,75.52,75.59,3111.0
2022-07-22 14:30:00,75.48,75.8,75.46,75.78,3078.0,75.48,75.8,75.46,75.78,3078.0
2022-07-22 15:00:00,75.73,76.02,75.7,75.96,6665.0,75.73,76.02,75.7,75.96,6665.0
2022-07-22 15:30:00,75.94,76.11,75.72,76.11,26140.0,75.94,76.11,75.72,76.11,26140.0
2022-07-25 09:30:00,75.94,75.94,74.74,75.26,19918.0,75.94,75.94,74.74,75.26,19918.0
2022-07-25 10:00:00,75.16,75.57,74.86,74.96,5693.0,75.16,75.57,74.86,74.96,5693.0
2022-07-25 10:30:00,75.02,75.38,75.02,75.15,3295.0,75.02,75.38,75.02,75.15,3295.0
2022-07-25 11:00:00,75.12,75.35,75.04,75.3,3873.0,75.12,75.35,75.04,75.3,3873.0
2022-07-25 11:30:00,75.38,75.46,75.24,75.38,6605.0,75.38,75.46,75.24,75.38,6605.0
2022-07-25 12:00:00,75.34,75.59,75.15,75.59,8478.0,75.34,75.59,75.15,75.59,8478.0
2022-07-25 12:30:00,75.54,75.57,75.39,75.39,3823.0,75.54,75.57,75.39,75.39,3823.0
2022-07-25 13:00:00,75.31,75.4,75.09,75.28,5658.0,75.31,75.4,75.09,75.28,5658.0
2022-07-25 13:30:00,75.21,75.32,75.11,75.27,4050.0,75.21,75.32,75.11,75.27,4050.0
2022-07-25 14:00:00,75.25,75.25,74.93,74.93,2441.0,75.25,75.25,74.93,74.93,2441.0
2022-07-25 14:30:00,74.95,75.16,74.94,74.98,8793.0,74.95,75.16,74.94,74.98,8793.0
2022-07-25 15:00:00,74.99,75.07,74.82,74.88,11396.0,74.99,75.07,74.82,74.88,11396.0
2022-07-25 15:30:00,74.89,75.34,74.79,75.28,45668.0,74.89,75.34,74.79,75.28,45668.0
2022-07-26 09:30:00,75.34,75.52,74.09,74.09,12702.0,75.34,75.52,74.09,74.09,12702.0
2022-07-26 10:00:00,74.23,74.23,73.42,73.42,15353.0,74.23,74.23,73.42,73.42,15353.0
2022-07-26 10:30:00,73.42,73.67,73.37,73.65,20906.0,73.42,73.67,73.37,73.65,20906.0
2022-07-26 11:00:00,73.76,74.16,73.63,73.97,6137.0,73.76,74.16,73.63,73.97,6137.0
2022-07-26 11:30:00,73.98,73.99,73.8,73.8,6584.0,73.98,73.99,73.8,73.8,6584.0
2022-07-26 12:00:00,73.74,73.91,73.71,73.79,7877.0,73.74,73.91,73.71,73.79,7877.0
2022-07-26 12:30:00,73.72,73.74,73.34,73.34,2429.0,73.72,73.74,73.34,73.34,2429.0
2022-07-26 13:00:00,73.37,73.41,73.24,73.39,2417.0,73.37,73.41,73.24,73.39,2417.0
2022-07-26 13:30:00,73.28,73.31,73.15,73.2,4408.0,73.28,73.31,73.15,73.2,4408.0
2022-07-26 14:00:00,73.15,73.49,73.15,73.15,7562.0,73.15,73.49,73.15,73.15,7562.0
2022-07-26 14:30:00,73.13,73.29,73.07,73.26,3901.0,73.13,73.29,73.07,73.26,3901.0
2022-07-26 15:00:00,73.21,73.23,73.01,73.13,3218.0,73.21,73.23,73.01,73.13,3218.0
2022-07-26 15:30:00,73.12,73.49,73.04,73.38,29323.0,73.12,73.49,73.04,73.38,29323.0
2022-07-27 09:30:00,75.1,75.1,74.42,74.55,28005.0,75.1,75.1,74.42,74.55,28005.0
2022-07-27 10:00:00,74.54,74.68,74.26,74.6,10991.0,74.54,74.68,74.26,74.6,10991.0
2022-07-27 10:30:00,74.66,75.08,74.51,74.98,4737.0,74.66,75.08,74.51,74.98,4737.0
2022-07-27 11:00:00,74.96,74.97,74.57,74.7,20406.0,74.96,74.97,74.57,74.7,20406.0
2022-07-27 11:30:00,74.75,74.78,74.5,74.71,8179.0,74.75,74.78,74.5,74.71,8179.0
2022-07-27 12:00:00,74.73,74.78,74.4,74.55,12013.0,74.73,74.78,74.4,74.55,12013.0
2022-07-27 12:30:00,74.48,74.58,74.29,74.37,4415.0,74.48,74.58,74.29,74.37,4415.0
2022-07-27 13:00:00,74.36,74.71,74.24,74.52,22690.0,74.36,74.71,74.24,74.52,22690.0
2022-07-27 13:30:00,74.52,74.59,74.39,74.54,11027.0,74.52,74.59,74.39,74.54,11027.0
2022-07-27 14:00:00,74.62,74.88,74.32,74.68,6133.0,74.62,74.88,74.32,74.68,6133.0
2022-07-27 14:30:00,74.64,75.52,74.44,75.42,9667.0,74.64,75.52,74.44,75.42,9667.0
2022-07-27 15:00:00,75.43,75.97,75.4,75.97,14004.0,75.43,75.97,75.4,75.97,14004.0
2022-07-27 15:30:00,76.05,76.09,75.7,75.82,39806.0,76.05,76.09,75.7,75.82,39806.0
2022-07-28 09:30:00,75.34,76.57,75.07,75.18,20453.0,75.34,76.57,75.07,75.18,20453.0
2022-07-28 10:00:00,75.29,75.61,75.1,75.15,4460.0,75.29,75.61,75.1,75.15,4460.0
2022-07-28 10:30:00,75.08,75.74,75.08,75.74,4969.0,75.08,75.74,75.08,75.74,4969.0
2022-07-28 11:00:00,75.95,76.57,75.94,76.48,6450.0,75.95,76.57,75.94,76.48,6450.0
2022-07-28 11:30:00,76.55,76.67,76.37,76.59,3836.0,76.55,76.67,76.37,76.59,3836.0
2022-07-28 12:00:00,76.65,76.69,76.48,76.57,7185.0,76.65,76.69,76.48,76.57,7185.0
2022-07-28 12:30:00,76.58,76.67,76.42,76.42,5406.0,76.58,76.67,76.42,76.42,5406.0
2022-07-28 13:00:00,76.33,76.82,76.33,76.82,4198.0,76.33,76.82,76.33,76.82,4198.0
2022-07-28 13:30:00,76.74,77.0,76.74,77.0,3463.0,76.74,77.0,76.74,77.0,3463.0
2022-07-28 14:00:00,76.96,76.99,76.79,76.99,3829.0,76.96,76.99,76.79,76.99,3829.0
2022-07-28 14:30:00,77.0,77.02,76.9,77.02,5042.0,77.0,77.02,76.9,77.02,5042.0
2022-07-28 15:00:00,76.98,77.21,76.98,77.09,5324.0,76.98,77.21,76.98,77.09,5324.0
2022-07-28 15:30:00,77.05,77.28,77.03,77.28,28115.0,77.05,77.28,77.03,77.28,28115.0
2022-07-29 09:30:00,77.06,77.09,76.5,76.91,4819.0,77.06,77.09,76.5,76.91,4819.0
2022-07-29 10:00:00,76.98,77.35,76.91,77.19,5361.0,76.98,77.35,76.91,77.19,5361.0
2022-07-29 10:30:00,77.06,77.28,76.83,76.95,2646.0,77.06,77.28,76.83,76.95,2646.0
2022-07-29 11:00:00,76.91,76.97,76.55,76.59,2777.0,76.91,76.97,76.55,76.59,2777.0
2022-07-29 11:30:00,76.54,76.74,76.44,76.7,4824.0,76.54,76.74,76.44,76.7,4824.0
2022-07-29 12:00:00,76.66,76.66,76.37,76.37,2132.0,76.66,76.66,76.37,76.37,2132.0
2022-07-29 12:30:00,76.37,76.63,76.31,76.6,2646.0,76.37,76.63,76.31,76.6,2646.0
2022-07-29 13:00:00,76.6,76.71,76.53,76.55,2700.0,76.6,76.71,76.53,76.55,2700.0
2022-07-29 13:30:00,76.55,76.83,76.52,76.83,2162.0,76.55,76.83,76.52,76.83,2162.0
2022-07-29 14:00:00,76.84,77.28,76.74,77.23,37718.0,76.84,77.28,76.74,77.23,37718.0
2022-07-29 14:30:00,77.19,77.49,77.19,77.44,8080.0,77.19,77.49,77.19,77.44,8080.0
2022-07-29 15:00:00,77.53,77.89,77.45,77.89,11991.0,77.53,77.89,77.45,77.89,11991.0
2022-07-29 15:30:00,77.84,77.92,77.56,77.7,55780.0,77.84,77.92,77.56,77.7,55780.0
2022-08-01 09:30:00,77.13,77.72,75.57,76.41,11006.0,77.13,77.72,75.57,76.41,11006.0
2022-08-01 10:00:00,76.44,77.01,76.44,76.63,5853.0,76.44,77.01,76.44,76.63,5853.0
2022-08-01 10:30:00,76.73,77.98,76.73,77.98,4939.0,76.73,77.98,76.73,77.98,4939.0
2022-08-01 11:00:00,77.87,77.89,77.54,77.8,6416.0,77.87,77.89,77.54,77.8,6416.0
2022-08-01 11:30:00,77.68,77.89,77.42,77.69,8077.0,77.68,77.89,77.42,77.69,8077.0
2022-08-01 12:00:00,77.6,77.82,77.56,77.72,5161.0,77.6,77.82,77.56,77.72,5161.0
2022-08-01 12:30:00,77.87,78.25,77.75,78.03,8523.0,77.87,78.25,77.75,78.03,8523.0
2022-08-01 13:00:00,78.02,78.02,77.62,77.7,5768.0,78.02,78.02,77.62,77.7,5768.0
2022-08-01 13:30:00,77.66,77.76,77.41,77.42,5179.0,77.66,77.76,77.41,77.42,5179.0
2022-08-01 14:00:00,77.41,77.68,77.16,77.68,9409.0,77.41,77.68,77.16,77.68,9409.0
2022-08-01 14:30:00,77.71,78.0,77.62,77.91,5465.0,77.71,78.0,77.62,77.91,5465.0
2022-08-01 15:00:00,77.96,77.96,77.66,77.76,15537.0,77.96,77.96,77.66,77.76,15537.0
2022-08-01 15:30:00,77.79,77.87,77.39,77.43,37841.0,77.79,77.87,77.39,77.43,37841.0
2022-08-02 09:30:00,77.0,78.08,76.96,77.64,7950.0,77.0,78.08,76.96,77.64,7950.0
2022-08-02 10:00:00,77.5,77.95,77.37,77.6,4109.0,77.5,77.95,77.37,77.6,4109.0
2022-08-02 10:30:00,77.61,77.95,77.6,77.95,2108.0,77.61,77.95,77.6,77.95,2108.0
2022-08-02 11:00:00,77.79,77.79,77.31,77.55,6545.0,77.79,77.79,77.31,77.55,6545.0
2022-08-02 11:30:00,77.55,77.82,77.36,77.61,9858.0,77.55,77.82,77.36,77.61,9858.0
2022-08-02 12:00:00,77.58,78.1,77.58,78.1,16601.0,77.58,78.1,77.58,78.1,16601.0
2022-08-02 12:30:00,78.1,78.34,77.96,78.13,16838.0,78.1,78.34,77.96,78.13,16838.0
2022-08-02 13:00:00,78.08,78.43,77.96,78.07,28781.0,78.08,78.43,77.96,78.07,28781.0
2022-08-02 13:30:00,78.0,78.02,77.7,77.96,12353.0,78.0,78.02,77.7,77.96,12353.0
2022-08-02 14:00:00,77.93,78.23,77.93,78.1,22109.0,77.93,78.23,77.93,78.1,22109.0
2022-08-02 14:30:00,78.15,78.26,78.06,78.18,15648.0,78.15,78.26,78.06,78.18,15648.0
2022-08-02 15:00:00,78.18,78.19,77.85,78.08,9182.0,78.18,78.19,77.85,78.08,9182.0
2022-08-02 15:30:00,78.07,78.3,77.96,78.23,62015.0,78.07,78.3,77.96,78.23,62015.0
2022-08-03 09:30:00,79.13,80.11,79.13,79.96,30888.0,79.13,80.11,79.13,79.96,30888.0
2022-08-03 10:00:00,79.95,80.47,79.78,80.07,11137.0,79.95,80.47,79.78,80.07,11137.0
2022-08-03 10:30:00,79.87,79.89,79.58,79.77,18793.0,79.87,79.89,79.58,79.77,18793.0
2022-08-03 11:00:00,79.79,79.9,79.6,79.8,21217.0,79.79,79.9,79.6,79.8,21217.0
2022-08-03 11:30:00,79.75,80.09,79.63,80.09,24801.0,79.75,80.09,79.63,80.09,24801.0
2022-08-03 12:00:00,80.08,80.08,79.69,79.79,7654.0,80.08,80.08,79.69,79.79,7654.0
2022-08-03 12:30:00,79.82,80.23,79.82,79.94,30719.0,79.82,80.23,79.82,79.94,30719.0
2022-08-03 13:00:00,79.96,80.05,79.9,79.99,17327.0,79.96,80.05,79.9,79.99,17327.0
2022-08-03 13:30:00,79.98,79.98,79.7,79.91,8103.0,79.98,79.98,79.7,79.91,8103.0
2022-08-03 14:00:00,79.88,79.93,79.78,79.88,6741.0,79.88,79.93,79.78,79.88,6741.0
2022-08-03 14:30:00,79.84,79.91,79.72,79.74,3226.0,79.84,79.91,79.72,79.74,3226.0
2022-08-03 15:00:00,79.7,79.87,79.68,79.79,10367.0,79.7,79.87,79.68,79.79,10367.0
2022-08-03 15:30:00,79.8,80.15,79.8,79.96,88311.0,79.8,80.15,79.8,79.96,88311.0
2022-08-04 09:30:00,80.28,81.06,80.04,80.43,35535.0,80.28,81.06,80.04,80.43,35535.0
2022-08-04 10:00:00,80.43,80.53,79.84,79.95,7703.0,80.43,80.53,79.84,79.95,7703.0
2022-08-04 10:30:00,80.09,80.09,79.37,79.46,5526.0,80.09,80.09,79.37,79.46,5526.0
2022-08-04 11:00:00,79.67,79.72,79.04,79.08,4648.0,79.67,79.72,79.04,79.08,4648.0
2022-08-04 11:30:00,79.09,79.37,79.02,79.21,3724.0,79.09,79.37,79.02,79.21,3724.0
2022-08-04 12:00:00,79.19,79.31,79.03,79.25,10315.0,79.19,79.31,79.03,79.25,10315.0
2022-08-04 12:30:00,79.26,79.26,78.96,79.02,4531.0,79.26,79.26,78.96,79.02,4531.0
2022-08-04 13:00:00,79.08,79.48,79.06,79.48,5778.0,79.08,79.48,79.06,79.48,5778.0
2022-08-04 13:30:00,79.48,79.48,79.33,79.34,5670.0,79.48,79.48,79.33,79.34,5670.0
2022-08-04 14:00:00,79.34,79.37,79.17,79.28,7000.0,79.34,79.37,79.17,79.28,7000.0
2022-08-04 14:30:00,79.3,79.53,79.23,79.5,18814.0,79.3,79.53,79.23,79.5,18814.0
2022-08-04 15:00:00,79.48,79.84,79.46,79.62,11862.0,79.48,79.84,79.46,79.62,11862.0
2022-08-04 15:30:00,79.64,79.89,79.44,79.69,61021.0,79.64,79.89,79.44,79.69,61021.0
2022-08-05 09:30:00,78.64,79.22,78.09,78.52,12475.0,78.64,79.22,78.09,78.52,12475.0
2022-08-05 10:00:00,78.64,79.4,78.44,79.11,56037.0,78.64,79.4,78.44,79.11,56037.0
2022-08-05 10:30:00,79.13,79.13,78.51,78.57,13493.0,79.13,79.13,78.51,78.57,13493.0
2022-08-05 11:00:00,78.52,78.52,77.4,77.42,24417.0,78.52,78.52,77.4,77.42,24417.0
2022-08-05 11:30:00,77.41,77.77,77.41,77.47,19061.0,77.41,77.77,77.41,77.47,19061.0
2022-08-05 12:00:00,77.56,77.77,77.39,77.63,28390.0,77.56,77.77,77.39,77.63,28390.0
2022-08-05 12:30:00,77.57,77.87,77.47,77.7,6547.0,77.57,77.87,77.47,77.7,6547.0
2022-08-05 13:00:00,77.9,78.44,77.9,78.38,10584.0,77.9,78.44,77.9,78.38,10584.0
2022-08-05 13:30:00,78.4,78.46,77.91,77.93,7537.0,78.4,78.46,77.91,77.93,7537.0
2022-08-05 14:00:00,77.96,78.03,77.59,77.59,23821.0,77.96,78.03,77.59,77.59,23821.0
2022-08-05 14:30:00,77.63,77.99,77.58,77.94,26607.0,77.63,77.99,77.58,77.94,26607.0
2022-08-05 15:00:00,78.15,78.46,78.08,78.22,11672.0,78.15,78.46,78.08,78.22,11672.0
2022-08-05 15:30:00,78.24,78.47,78.04,78.47,71406.0,78.24,78.47,78.04,78.47,71406.0
2022-08-08 09:30:00,79.2,80.78,79.2,80.78,24320.0,79.2,80.78,79.2,80.78,24320.0
2022-08-08 10:00:00,80.88,81.13,80.77,80.97,3558.0,80.88,81.13,80.77,80.97,3558.0
2022-08-08 10:30:00,80.96,81.19,80.84,80.93,11827.0,80.96,81.19,80.84,80.93,11827.0
2022-08-08 11:00:00,81.1,81.25,80.98,81.09,19071.0,81.1,81.25,80.98,81.09,19071.0
2022-08-08 11:30:00,81.1,81.19,80.07,80.75,17962.0,81.1,81.19,80.07,80.75,17962.0
2022-08-08 12:00:00,80.72,80.72,80.23,80.26,13897.0,80.72,80.72,80.23,80.26,13897.0
2022-08-08 12:30:00,80.18,80.31,80.07,80.23,10948.0,80.18,80.31,80.07,80.23,10948.0
2022-08-08 13:00:00,80.23,80.61,80.13,80.27,15419.0,80.23,80.61,80.13,80.27,15419.0
2022-08-08 13:30:00,80.39,80.48,80.25,80.42,4214.0,80.39,80.48,80.25,80.42,4214.0
2022-08-08 14:00:00,80.44,80.57,80.04,80.05,10175.0,80.44,80.57,80.04,80.05,10175.0
2022-08-08 14:30:00,80.07,80.22,79.98,80.03,6923.0,80.07,80.22,79.98,80.03,6923.0
2022-08-08 15:00:00,80.01,80.25,79.9,80.1,16040.0,80.01,80.25,79.9,80.1,16040.0
2022-08-08 15:30:00,80.09,80.36,79.99,80.1,60294.0,80.09,80.36,79.99,80.1,60294.0
2022-08-09 09:30:00,79.25,79.25,78.04,78.15,35864.0,79.25,79.25,78.04,78.15,35864.0
2022-08-09 10:00:00,78.28,78.4,77.91,78.4,5570.0,78.28,78.4,77.91,78.4,5570.0
2022-08-09 10:30:00,78.38,78.54,78.03,78.15,9145.0,78.38,78.54,78.03,78.15,9145.0
2022-08-09 11:00:00,78.18,78.44,77.86,78.05,7548.0,78.18,78.44,77.86,78.05,7548.0
2022-08-09 11:30:00,78.12,78.19,77.95,78.0,8736.0,78.12,78.19,77.95,78.0,8736.0
2022-08-09 12:00:00,77.96,78.14,77.94,77.97,6125.0,77.96,78.14,77.94,77.97,6125.0
2022-08-09 12:30:00,77.94,78.14,77.94,78.07,2984.0,77.94,78.14,77.94,78.07,2984.0
2022-08-09 13:00:00,78.09,78.18,78.0,78.05,4690.0,78.09,78.18,78.0,78.05,4690.0
2022-08-09 13:30:00,78.04,79.07,78.01,79.0,35630.0,78.04,79.07,78.01,79.0,35630.0
2022-08-09 14:00:00,79.0,79.03,78.79,78.97,11897.0,79.0,79.03,78.79,78.97,11897.0
2022-08-09 14:30:00,78.97,79.06,78.86,79.02,30136.0,78.97,79.06,78.86,79.02,30136.0
2022-08-09 15:00:00,79.05,79.09,78.95,78.96,24405.0,79.05,79.09,78.95,78.96,24405.0
2022-08-09 15:30:00,78.93,78.93,78.48,78.65,57743.0,78.93,78.93,78.48,78.65,57743.0
2022-08-10 09:30:00,80.85,82.6,80.85,82.48,32560.0,80.85,82.6,80.85,82.48,32560.0
2022-08-10 10:00:00,82.49,82.61,82.04,82.23,21067.0,82.49,82.61,82.04,82.23,21067.0
2022-08-10 10:30:00,82.19,82.26,81.69,81.99,21364.0,82.19,82.26,81.69,81.99,21364.0
2022-08-10 11:00:00,82.12,82.45,81.77,81.95,16458.0,82.12,82.45,81.77,81.95,16458.0
2022-08-10 11:30:00,81.99,81.99,81.77,81.88,5608.0,81.99,81.99,81.77,81.88,5608.0
2022-08-10 12:00:00,81.9,81.93,81.35,81.84,10225.0,81.9,81.93,81.35,81.84,10225.0
2022-08-10 12:30:00,81.85,81.94,81.66,81.66,6900.0,81.85,81.94,81.66,81.66,6900.0
2022-08-10 13:00:00,81.65,81.78,81.53,81.71,8264.0,81.65,81.78,81.53,81.71,8264.0
2022-08-10 13:30:00,81.65,82.01,81.51,81.86,9620.0,81.65,82.01,81.51,81.86,9620.0
2022-08-10 14:00:00,81.86,81.94,81.64,81.69,5523.0,81.86,81.94,81.64,81.69,5523.0
2022-08-10 14:30:00,81.78,81.92,81.49,81.53,6559.0,81.78,81.92,81.49,81.53,6559.0
2022-08-10 15:00:00,81.53,81.68,81.4,81.64,9796.0,81.53,81.68,81.4,81.64,9796.0
2022-08-10 15:30:00,81.6,81.97,81.54,81.86,60499.0,81.6,81.97,81.54,81.86,60499.0
2022-08-11 09:30:00,82.74,83.14,81.89,82.18,20582.0,82.74,83.14,81.89,82.18,20582.0
2022-08-11 10:00:00,82.51,82.95,82.46,82.67,7991.0,82.51,82.95,82.46,82.67,7991.0
2022-08-11 10:30:00,82.74,82.93,82.23,82.25,11300.0,82.74,82.93,82.23,82.25,11300.0
2022-08-11 11:00:00,82.29,82.29,81.46,81.8,9470.0,82.29,82.29,81.46,81.8,9470.0
2022-08-11 11:30:00,81.78,81.92,81.37,81.62,10119.0,81.78,81.92,81.37,81.62,10119.0
2022-08-11 12:00:00,81.56,81.7,81.34,81.7,3975.0,81.56,81.7,81.34,81.7,3975.0
2022-08-11 12:30:00,81.75,81.86,81.65,81.78,6894.0,81.75,81.86,81.65,81.78,6894.0
2022-08-11 13:00:00,81.79,81.83,81.65,81.73,6605.0,81.79,81.83,81.65,81.73,6605.0
2022-08-11 13:30:00,81.76,81.8,81.51,81.53,6047.0,81.76,81.8,81.51,81.53,6047.0
2022-08-11 14:00:00,81.54,81.56,81.31,81.34,9510.0,81.54,81.56,81.31,81.34,9510.0
2022-08-11 14:30:00,81.29,81.29,80.93,80.99,12924.0,81.29,81.29,80.93,80.99,12924.0
2022-08-11 15:00:00,81.0,81.29,80.98,81.28,12622.0,81.0,81.29,80.98,81.28,12622.0
2022-08-11 15:30:00,81.29,81.35,81.01,81.04,40134.0,81.29,81.35,81.01,81.04,40134.0
2022-08-12 09:30:00,81.46,81.88,80.95,81.69,9064.0,81.46,81.88,80.95,81.69,9064.0
2022-08-12 10:00:00,81.65,81.83,81.31,81.73,7530.0,81.65,81.83,81.31,81.73,7530.0
2022-08-12 10:30:00,81.7,81.84,81.23,81.35,6306.0,81.7,81.84,81.23,81.35,6306.0
2022-08-12 11:00:00,81.45,81.64,81.42,81.59,5465.0,81.45,81.64,81.42,81.59,5465.0
2022-08-12 11:30:00,81.64,81.72,81.4,81.41,5831.0,81.64,81.72,81.4,81.41,5831.0
2022-08-12 12:00:00,81.33,81.81,81.31,81.75,5718.0,81.33,81.81,81.31,81.75,5718.0
2022-08-12 12:30:00,81.77,81.78,81.34,81.34,3915.0,81.77,81.78,81.34,81.34,3915.0
2022-08-12 13:00:00,81.39,81.74,81.39,81.62,6859.0,81.39,81.74,81.39,81.62,6859.0
2022-08-12 13:30:00,81.63,81.76,81.55,81.69,5398.0,81.63,81.76,81.55,81.69,5398.0
2022-08-12 14:00:00,81.7,81.73,81.59,81.59,7068.0,81.7,81.73,81.59,81.59,7068.0
2022-08-12 14:30:00,81.65,81.74,81.61,81.7,30609.0,81.65,81.74,81.61,81.7,30609.0
2022-08-12 15:00:00,81.73,81.93,81.68,81.9,15024.0,81.73,81.93,81.68,81.9,15024.0
2022-08-12 15:30:00,81.98,82.08,81.67,82.01,45104.0,81.98,82.08,81.67,82.01,45104.0
2022-08-15 09:30:00,81.86,82.82,81.86,82.78,25063.0,81.86,82.82,81.86,82.78,25063.0
2022-08-15 10:00:00,82.77,82.78,82.21,82.29,19642.0,82.77,82.78,82.21,82.29,19642.0
2022-08-15 10:30:00,82.24,82.69,82.23,82.42,5734.0,82.24,82.69,82.23,82.42,5734.0
2022-08-15 11:00:00,82.36,82.42,82.05,82.23,8376.0,82.36,82.42,82.05,82.23,8376.0
2022-08-15 11:30:00,82.23,82.48,82.2,82.46,2014.0,82.23,82.48,82.2,82.46,2014.0
2022-08-15 12:00:00,82.41,82.56,82.37,82.56,6529.0,82.41,82.56,82.37,82.56,6529.0
2022-08-15 12:30:00,82.45,82.45,82.33,82.42,2260.0,82.45,82.45,82.33,82.42,2260.0
2022-08-15 13:00:00,82.44,82.54,82.37,82.43,2552.0,82.44,82.54,82.37,82.43,2552.0
2022-08-15 13:30:00,82.42,82.53,82.32,82.5,5280.0,82.42,82.53,82.32,82.5,5280.0
2022-08-15 14:00:00,82.55,82.55,82.4,82.46,2652.0,82.55,82.55,82.4,82.46,2652.0
2022-08-15 14:30:00,82.44,82.76,82.44,82.71,6129.0,82.44,82.76,82.44,82.71,6129.0
2022-08-15 15:00:00,82.7,82.79,82.55,82.64,9141.0,82.7,82.79,82.55,82.64,9141.0
2022-08-15 15:30:00,82.73,82.73,82.3,82.3,29693.0,82.73,82.73,82.3,82.3,29693.0
2022-08-16 09:30:00,81.7,81.88,81.07,81.34,6449.0,81.7,81.88,81.07,81.34,6449.0
2022-08-16 10:00:00,81.4,81.4,81.0,81.01,8145.0,81.4,81.4,81.0,81.01,8145.0
2022-08-16 10:30:00,80.94,81.07,80.68,80.94,5601.0,80.94,81.07,80.68,80.94,5601.0
2022-08-16 11:00:00,80.88,81.42,80.87,81.42,3442.0,80.88,81.42,80.87,81.42,3442.0
2022-08-16 11:30:00,81.66,81.81,81.56,81.81,5011.0,81.66,81.81,81.56,81.81,5011.0
2022-08-16 12:00:00,81.8,81.83,81.56,81.56,2182.0,81.8,81.83,81.56,81.56,2182.0
2022-08-16 12:30:00,81.57,81.57,81.41,81.52,3147.0,81.57,81.57,81.41,81.52,3147.0
2022-08-16 13:00:00,81.52,81.66,81.49,81.55,3426.0,81.52,81.66,81.49,81.55,3426.0
2022-08-16 13:30:00,81.59,81.74,81.58,81.6,5877.0,81.59,81.74,81.58,81.6,5877.0
2022-08-16 14:00:00,81.6,81.93,81.6,81.8,9054.0,81.6,81.93,81.6,81.8,9054.0
2022-08-16 14:30:00,81.68,81.68,81.01,81.25,5370.0,81.68,81.68,81.01,81.25,5370.0
2022-08-16 15:00:00,81.23,81.46,81.14,81.39,7866.0,81.23,81.46,81.14,81.39,7866.0
2022-08-16 15:30:00,81.36,81.64,81.35,81.55,34729.0,81.36,81.64,81.35,81.55,34729.0
2022-08-17 09:30:00,80.94,80.94,80.04,80.63,6801.0,80.94,80.94,80.04,80.63,6801.0
2022-08-17 10:00:00,80.38,80.56,80.19,80.39,3132.0,80.38,80.56,80.19,80.39,3132.0
2022-08-17 10:30:00,80.33,80.39,79.87,79.97,4576.0,80.33,80.39,79.87,79.97,4576.0
2022-08-17 11:00:00,80.11,80.34,79.98,80.25,5444.0,80.11,80.34,79.98,80.25,5444.0
2022-08-17 11:30:00,80.28,80.35,80.11,80.34,2865.0,80.28,80.35,80.11,80.34,2865.0
2022-08-17 12:00:00,80.35,80.43,80.28,80.43,2983.0,80.35,80.43,80.28,80.43,2983.0
2022-08-17 12:30:00,80.4,80.52,80.35,80.35,4100.0,80.4,80.52,80.35,80.35,4100.0
2022-08-17 13:00:00,80.39,80.48,80.2,80.41,4523.0,80.39,80.48,80.2,80.41,4523.0
2022-08-17 13:30:00,80.43,80.44,80.25,80.37,3595.0,80.43,80.44,80.25,80.37,3595.0
2022-08-17 14:00:00,80.37,80.8,80.37,80.73,6989.0,80.37,80.8,80.37,80.73,6989.0
2022-08-17 14:30:00,80.74,80.77,80.44,80.5,7949.0,80.74,80.77,80.44,80.5,7949.0
2022-08-17 15:00:00,80.42,80.57,80.16,80.22,6073.0,80.42,80.57,80.16,80.22,6073.0
2022-08-17 15:30:00,80.13,80.22,79.84,79.98,31846.0,80.13,80.22,79.84,79.98,31846.0
2022-08-18 09:30:00,79.19,79.78,79.14,79.54,8027.0,79.19,79.78,79.14,79.54,8027.0
2022-08-18 10:00:00,79.42,79.83,79.42,79.46,3823.0,79.42,79.83,79.42,79.46,3823.0
2022-08-18 10:30:00,79.53,79.9,79.45,79.61,5442.0,79.53,79.9,79.45,79.61,5442.0
2022-08-18 11:00:00,79.76,79.76,79.48,79.64,4651.0,79.76,79.76,79.48,79.64,4651.0
2022-08-18 11:30:00,79.67,79.85,79.67,79.76,7351.0,79.67,79.85,79.67,79.76,7351.0
2022-08-18 12:00:00,79.77,79.84,79.56,79.56,3308.0,79.77,79.84,79.56,79.56,3308.0
2022-08-18 12:30:00,79.6,79.62,79.34,79.4,6324.0,79.6,79.62,79.34,79.4,6324.0
2022-08-18 13:00:00,79.39,79.47,79.32,79.42,7100.0,79.39,79.47,79.32,79.42,7100.0
2022-08-18 13:30:00,79.41,79.47,79.33,79.33,7715.0,79.41,79.47,79.33,79.33,7715.0
2022-08-18 14:00:00,79.39,79.51,79.37,79.39,8358.0,79.39,79.51,79.37,79.39,8358.0
2022-08-18 14:30:00,79.38,79.46,79.29,79.44,12055.0,79.38,79.46,79.29,79.44,12055.0
2022-08-18 15:00:00,79.42,79.68,79.37,79.45,20987.0,79.42,79.68,79.37,79.45,20987.0
2022-08-18 15:30:00,79.42,79.55,79.3,79.48,56543.0,79.42,79.55,79.3,79.48,56543.0
2022-08-19 09:30:00,78.92,78.92,77.04,77.26,9968.0,78.92,78.92,77.04,77.26,9968.0
2022-08-19 10:00:00,77.07,77.45,76.64,76.93,20460.0,77.07,77.45,76.64,76.93,20460.0
2022-08-19 10:30:00,76.84,77.23,76.72,76.86,11744.0,76.84,77.23,76.72,76.86,11744.0
2022-08-19 11:00:00,76.89,76.92,76.64,76.72,8147.0,76.89,76.92,76.64,76.72,8147.0
2022-08-19 11:30:00,76.7,76.94,76.55,76.82,7173.0,76.7,76.94,76.55,76.82,7173.0
2022-08-19 12:00:00,76.74,77.21,76.74,77.18,9002.0,76.74,77.21,76.74,77.18,9002.0
2022-08-19 12:30:00,77.14,77.33,77.14,77.15,6737.0,77.14,77.33,77.14,77.15,6737.0
2022-08-19 13:00:00,77.15,77.32,77.05,77.12,26258.0,77.15,77.32,77.05,77.12,26258.0
2022-08-19 13:30:00,77.06,77.33,77.01,77.15,32416.0,77.06,77.33,77.01,77.15,32416.0
2022-08-19 14:00:00,77.12,77.14,76.88,77.09,7638.0,77.12,77.14,76.88,77.09,7638.0
2022-08-19 14:30:00,77.06,77.08,76.83,76.89,7631.0,77.06,77.08,76.83,76.89,7631.0
2022-08-19 15:00:00,76.85,77.17,76.75,77.14,19824.0,76.85,77.17,76.75,77.14,19824.0
2022-08-19 15:30:00,77.16,77.2,76.97,77.06,88442.0,77.16,77.2,76.97,77.06,88442.0
2022-08-22 09:30:00,75.74,76.37,75.49,75.5,30801.0,75.74,76.37,75.49,75.5,30801.0
2022-08-22 10:00:00,75.49,75.49,74.73,74.92,9368.0,75.49,75.49,74.73,74.92,9368.0
2022-08-22 10:30:00,74.85,75.18,74.84,74.9,6913.0,74.85,75.18,74.84,74.9,6913.0
2022-08-22 11:00:00,74.72,74.93,74.6,74.86,14149.0,74.72,74.93,74.6,74.86,14149.0
2022-08-22 11:30:00,74.87,75.38,74.87,75.31,6146.0,74.87,75.38,74.87,75.31,6146.0
2022-08-22 12:00:00,75.34,75.35,75.03,75.13,19154.0,75.34,75.35,75.03,75.13,19154.0
2022-08-22 12:30:00,75.15,75.25,75.07,75.19,11280.0,75.15,75.25,75.07,75.19,11280.0
2022-08-22 13:00:00,75.19,75.24,74.89,74.9,23365.0,75.19,75.24,74.89,74.9,23365.0
2022-08-22 13:30:00,74.87,74.98,74.8,74.86,11743.0,74.87,74.98,74.8,74.86,11743.0
2022-08-22 14:00:00,74.86,75.04,74.84,74.89,7674.0,74.86,75.04,74.84,74.89,7674.0
2022-08-22 14:30:00,74.89,74.96,74.85,74.89,13522.0,74.89,74.96,74.85,74.89,13522.0
2022-08-22 15:00:00,74.92,75.1,74.84,75.05,28657.0,74.92,75.1,74.84,75.05,28657.0
2022-08-22 15:30:00,75.05,75.1,74.94,75.0,38247.0,75.05,75.1,74.94,75.0,38247.0
2022-08-23 09:30:00,75.03,75.57,74.69,75.09,31632.0,75.03,75.57,74.69,75.09,31632.0
2022-08-23 10:00:00,75.06,75.64,74.85,74.95,9275.0,75.06,75.64,74.85,74.95,9275.0
2022-08-23 10:30:00,75.0,75.11,74.74,74.77,16763.0,75.0,75.11,74.74,74.77,16763.0
2022-08-23 11:00:00,74.8,74.96,74.71,74.78,11891.0,74.8,74.96,74.71,74.78,11891.0
2022-08-23 11:30:00,74.92,74.93,74.69,74.74,7213.0,74.92,74.93,74.69,74.74,7213.0
2022-08-23 12:00:00,74.7,74.72,74.48,74.48,9427.0,74.7,74.72,74.48,74.48,9427.0
2022-08-23 12:30:00,74.48,74.72,74.48,74.62,6859.0,74.48,74.72,74.48,74.62,6859.0
2022-08-23 13:00:00,74.65,74.69,74.36,74.41,6079.0,74.65,74.69,74.36,74.41,6079.0
2022-08-23 13:30:00,74.46,74.53,74.27,74.4,6417.0,74.46,74.53,74.27,74.4,6417.0
2022-08-23 14:00:00,74.34,74.79,74.28,74.72,4900.0,74.34,74.79,74.28,74.72,4900.0
2022-08-23 14:30:00,74.69,74.69,74.45,74.45,7213.0,74.69,74.69,74.45,74.45,7213.0
2022-08-23 15:00:00,74.5,74.54,74.28,74.36,10476.0,74.5,74.54,74.28,74.36,10476.0
2022-08-23 15:30:00,74.36,74.38,73.96,74.07,60983.0,74.36,74.38,73.96,74.07,60983.0
2022-08-24 09:30:00,74.62,75.04,74.17,74.46,14758.0,74.62,75.04,74.17,74.46,14758.0
2022-08-24 10:00:00,74.59,75.07,74.52,74.9,14562.0,74.59,75.07,74.52,74.9,14562.0
2022-08-24 10:30:00,74.95,75.11,74.66,74.92,23304.0,74.95,75.11,74.66,74.92,23304.0
2022-08-24 11:00:00,74.91,75.37,74.91,75.34,8817.0,74.91,75.37,74.91,75.34,8817.0
2022-08-24 11:30:00,75.36,75.37,74.95,75.04,13858.0,75.36,75.37,74.95,75.04,13858.0
2022-08-24 12:00:00,75.0,75.1,74.93,75.09,6464.0,75.0,75.1,74.93,75.09,6464.0
2022-08-24 12:30:00,75.01,75.02,74.75,74.85,4454.0,75.01,75.02,74.75,74.85,4454.0
2022-08-24 13:00:00,74.88,75.06,74.83,74.94,4302.0,74.88,75.06,74.83,74.94,4302.0
2022-08-24 13:30:00,74.88,75.09,74.88,75.06,4175.0,74.88,75.09,74.88,75.06,4175.0
2022-08-24 14:00:00,75.06,75.07,74.94,74.96,6437.0,75.06,75.07,74.94,74.96,6437.0
2022-08-24 14:30:00,74.97,75.01,74.81,74.95,5254.0,74.97,75.01,74.81,74.95,5254.0
2022-08-24 15:00:00,74.98,75.01,74.94,74.97,8223.0,74.98,75.01,74.94,74.97,8223.0
2022-08-24 15:30:00,74.98,75.01,74.89,74.92,32488.0,74.98,75.01,74.89,74.92,32488.0
2022-08-25 09:30:00,75.33,75.33,74.69,75.16,20989.0,75.33,75.33,74.69,75.16,20989.0
2022-08-25 10:00:00,75.38,75.91,75.19,75.78,11512.0,75.38,75.91,75.19,75.78,11512.0
2022-08-25 10:30:00,75.84,75.96,75.48,75.56,7684.0,75.84,75.96,75.48,75.56,7684.0
2022-08-25 11:00:00,75.44,75.44,75.19,75.32,4831.0,75.44,75.44,75.19,75.32,4831.0
2022-08-25 11:30:00,75.41,75.51,75.29,75.4,5188.0,75.41,75.51,75.29,75.4,5188.0
2022-08-25 12:00:00,75.43,75.47,75.31,75.44,8768.0,75.43,75.47,75.31,75.44,8768.0
2022-08-25 12:30:00,75.45,75.45,75.13,75.38,8259.0,75.45,75.45,75.13,75.38,8259.0
2022-08-25 13:00:00,75.41,75.51,75.32,75.46,5996.0,75.41,75.51,75.32,75.46,5996.0
2022-08-25 13:30:00,75.46,75.89,75.44,75.75,16626.0,75.46,75.89,75.44,75.75,16626.0
2022-08-25 14:00:00,75.78,75.97,75.63,75.81,23439.0,75.78,75.97,75.63,75.81,23439.0
2022-08-25 14:30:00,75.8,75.83,75.65,75.82,7216.0,75.8,75.83,75.65,75.82,7216.0
2022-08-25 15:00:00,75.82,75.87,75.67,75.87,17917.0,75.82,75.87,75.67,75.87,17917.0
2022-08-25 15:30:00,75.92,76.03,75.78,75.81,135119.0,75.92,76.03,75.78,75.81,135119.0
2022-08-26 09:30:00,76.2,76.2,75.38,75.62,5972.0,76.2,76.2,75.38,75.62,5972.0
2022-08-26 10:00:00,75.43,75.49,74.49,74.67,9582.0,75.43,75.49,74.49,74.67,9582.0
2022-08-26 10:30:00,74.52,74.52,74.05,74.05,6446.0,74.52,74.52,74.05,74.05,6446.0
2022-08-26 11:00:00,74.06,74.06,73.34,73.63,8851.0,74.06,74.06,73.34,73.63,8851.0
2022-08-26 11:30:00,73.64,73.64,73.16,73.16,11904.0,73.64,73.64,73.16,73.16,11904.0
2022-08-26 12:00:00,73.2,73.24,72.84,72.93,9540.0,73.2,73.24,72.84,72.93,9540.0
2022-08-26 12:30:00,72.91,73.12,72.89,73.1,8906.0,72.91,73.12,72.89,73.1,8906.0
2022-08-26 13:00:00,73.11,73.17,72.95,72.99,12768.0,73.11,73.17,72.95,72.99,12768.0
2022-08-26 13:30:00,72.95,73.09,72.87,72.89,50830.0,72.95,73.09,72.87,72.89,50830.0
2022-08-26 14:00:00,72.87,72.99,72.58,72.65,29658.0,72.87,72.99,72.58,72.65,29658.0
2022-08-26 14:30:00,72.67,72.75,72.55,72.64,10317.0,72.67,72.75,72.55,72.64,10317.0
2022-08-26 15:00:00,72.68,72.7,72.32,72.32,14710.0,72.68,72.7,72.32,72.32,14710.0
2022-08-26 15:30:00,72.32,72.45,72.2,72.27,42523.0,72.32,72.45,72.2,72.27,42523.0
2022-08-29 09:30:00,71.57,72.34,71.55,71.95,37682.0,71.57,72.34,71.55,71.95,37682.0
2022-08-29 10:00:00,71.84,72.22,71.66,71.94,10096.0,71.84,72.22,71.66,71.94,10096.0
2022-08-29 10:30:00,71.98,72.08,71.61,71.78,10342.0,71.98,72.08,71.61,71.78,10342.0
2022-08-29 11:00:00,71.85,71.98,71.61,71.62,9131.0,71.85,71.98,71.61,71.62,9131.0
2022-08-29 11:30:00,71.65,71.99,71.48,71.76,9451.0,71.65,71.99,71.48,71.76,9451.0
2022-08-29 12:00:00,71.81,71.99,71.76,71.81,3992.0,71.81,71.99,71.76,71.81,3992.0
2022-08-29 12:30:00,71.79,71.94,71.6,71.89,8421.0,71.79,71.94,71.6,71.89,8421.0
2022-08-29 13:00:00,71.97,72.18,71.97,72.12,8907.0,71.97,72.18,71.97,72.12,8907.0
2022-08-29 13:30:00,72.18,72.27,71.99,72.27,25042.0,72.18,72.27,71.99,72.27,25042.0
2022-08-29 14:00:00,72.24,72.25,71.94,72.0,8576.0,72.24,72.25,71.94,72.0,8576.0
2022-08-29 14:30:00,72.06,72.11,71.92,72.08,8374.0,72.06,72.11,71.92,72.08,8374.0
2022-08-29 15:00:00,72.13,72.22,72.06,72.06,17942.0,72.13,72.22,72.06,72.06,17942.0
2022-08-29 15:30:00,72.03,72.12,71.82,71.83,46302.0,72.03,72.12,71.82,71.83,46302.0
2022-08-30 09:30:00,72.05,72.62,71.99,72.02,10417.0,72.05,72.62,71.99,72.02,10417.0
2022-08-30 10:00:00,72.0,72.25,71.66,71.92,8159.0,72.0,72.25,71.66,71.92,8159.0
2022-08-30 10:30:00,71.88,71.89,71.08,71.58,8640.0,71.88,71.89,71.08,71.58,8640.0
2022-08-30 11:00:00,71.55,71.62,71.35,71.6,15360.0,71.55,71.62,71.35,71.6,15360.0
2022-08-30 11:30:00,71.59,71.77,71.54,71.62,17594.0,71.59,71.77,71.54,71.62,17594.0
2022-08-30 12:00:00,71.57,71.72,71.33,71.39,7762.0,71.57,71.72,71.33,71.39,7762.0
2022-08-30 12:30:00,71.45,71.78,71.36,71.75,20305.0,71.45,71.78,71.36,71.75,20305.0
2022-08-30 13:00:00,71.75,71.75,71.36,71.36,34448.0,71.75,71.75,71.36,71.36,34448.0
2022-08-30 13:30:00,71.36,71.57,71.32,71.51,16144.0,71.36,71.57,71.32,71.51,16144.0
2022-08-30 14:00:00,71.54,71.79,71.48,71.59,28785.0,71.54,71.79,71.48,71.59,28785.0
2022-08-30 14:30:00,71.6,71.79,71.56,71.73,24581.0,71.6,71.79,71.56,71.73,24581.0
2022-08-30 15:00:00,71.7,72.2,71.68,72.03,17018.0,71.7,72.2,71.68,72.03,17018.0
2022-08-30 15:30:00,71.96,72.07,71.7,71.77,64025.0,71.96,72.07,71.7,71.77,64025.0
2022-08-31 09:30:00,72.81,73.14,72.51,72.73,11893.0,72.81,73.14,72.51,72.73,11893.0
2022-08-31 10:00:00,72.84,73.08,72.52,72.59,12663.0,72.84,73.08,72.52,72.59,12663.0
2022-08-31 10:30:00,72.62,72.65,71.99,72.02,12437.0,72.62,72.65,71.99,72.02,12437.0
2022-08-31 11:00:00,72.04,72.04,71.69,71.77,15611.0,72.04,72.04,71.69,71.77,15611.0
2022-08-31 11:30:00,71.76,72.15,71.74,72.15,13868.0,71.76,72.15,71.74,72.15,13868.0
2022-08-31 12:00:00,72.15,72.17,71.97,71.98,9258.0,72.15,72.17,71.97,71.98,9258.0
2022-08-31 12:30:00,71.99,72.01,71.81,71.86,9550.0,71.99,72.01,71.81,71.86,9550.0
2022-08-31 13:00:00,71.9,72.03,71.81,71.87,6956.0,71.9,72.03,71.81,71.87,6956.0
2022-08-31 13:30:00,71.86,71.89,71.67,71.77,9686.0,71.86,71.89,71.67,71.77,9686.0
2022-08-31 14:00:00,71.76,72.04,71.74,71.99,10352.0,71.76,72.04,71.74,71.99,10352.0
2022-08-31 14:30:00,71.99,72.06,71.87,71.95,19329.0,71.99,72.06,71.87,71.95,19329.0
2022-08-31 15:00:00,71.95,72.24,71.85,71.94,18546.0,71.95,72.24,71.85,71.94,18546.0
2022-08-31 15:30:00,71.94,72.16,71.71,71.72,54075.0,71.94,72.16,71.71,71.72,54075.0
2022-09-01 09:30:00,70.75,70.75,69.47,69.89,34076.0,70.75,70.75,69.47,69.89,34076.0
2022-09-01 10:00:00,69.86,69.86,69.25,69.56,27855.0,69.86,69.86,69.25,69.56,27855.0
2022-09-01 10:30:00,69.49,69.49,68.88,68.93,23028.0,69.49,69.49,68.88,68.93,23028.0
2022-09-01 11:00:00,68.89,69.11,68.79,68.8,24469.0,68.89,69.11,68.79,68.8,24469.0
2022-09-01 11:30:00,68.81,68.9,68.17,68.35,29503.0,68.81,68.9,68.17,68.35,29503.0
2022-09-01 12:00:00,68.35,68.7,68.35,68.62,25859.0,68.35,68.7,68.35,68.62,25859.0
2022-09-01 12:30:00,68.61,68.66,68.29,68.37,37100.0,68.61,68.66,68.29,68.37,37100.0
2022-09-01 13:00:00,68.37,68.77,68.27,68.77,13686.0,68.37,68.77,68.27,68.77,13686.0
2022-09-01 13:30:00,68.74,68.77,68.22,68.23,17690.0,68.74,68.77,68.22,68.23,17690.0
2022-09-01 14:00:00,68.24,68.64,68.18,68.63,16559.0,68.24,68.64,68.18,68.63,16559.0
2022-09-01 14:30:00,68.64,68.83,68.45,68.48,17849.0,68.64,68.83,68.45,68.48,17849.0
2022-09-01 15:00:00,68.47,68.89,68.37,68.38,41534.0,68.47,68.89,68.37,68.38,41534.0
2022-09-01 15:30:00,68.35,68.77,68.3,68.75,92455.0,68.35,68.77,68.3,68.75,92455.0
2022-09-02 09:30:00,69.47,69.47,68.7,68.7,22035.0,69.47,69.47,68.7,68.7,22035.0
2022-09-02 10:00:00,68.73,69.61,68.39,69.45,23141.0,68.73,69.61,68.39,69.45,23141.0
2022-09-02 10:30:00,69.53,70.34,69.5,69.99,51169.0,69.53,70.34,69.5,69.99,51169.0
2022-09-02 11:00:00,70.02,70.15,69.8,69.8,30577.0,70.02,70.15,69.8,69.8,30577.0
2022-09-02 11:30:00,69.78,70.0,69.72,69.8,33194.0,69.78,70.0,69.72,69.8,33194.0
2022-09-02 12:00:00,69.8,69.83,68.9,68.98,25942.0,69.8,69.83,68.9,68.98,25942.0
2022-09-02 12:30:00,69.0,69.0,68.55,68.86,16517.0,69.0,69.0,68.55,68.86,16517.0
2022-09-02 13:00:00,68.77,68.79,68.11,68.11,18203.0,68.77,68.79,68.11,68.11,18203.0
2022-09-02 13:30:00,68.12,68.26,67.59,67.59,37490.0,68.12,68.26,67.59,67.59,37490.0
2022-09-02 14:00:00,67.64,67.72,67.43,67.67,91539.0,67.64,67.72,67.43,67.67,91539.0
2022-09-02 14:30:00,67.66,68.54,67.58,68.23,38376.0,67.66,68.54,67.58,68.23,38376.0
2022-09-02 15:00:00,68.23,68.56,68.18,68.22,28817.0,68.23,68.56,68.18,68.22,28817.0
2022-09-02 15:30:00,68.2,68.49,68.06,68.49,104454.0,68.2,68.49,68.06,68.49,104454.0
2022-09-06 09:30:00,68.61,69.15,67.79,68.19,78826.0,68.61,69.15,67.79,68.19,78826.0
2022-09-06 10:00:00,68.03,68.14,67.25,67.59,44301.0,68.03,68.14,67.25,67.59,44301.0
2022-09-06 10:30:00,67.52,68.05,67.26,67.96,28294.0,67.52,68.05,67.26,67.96,28294.0
2022-09-06 11:00:00,67.96,67.96,67.61,67.62,19342.0,67.96,67.96,67.61,67.62,19342.0
2022-09-06 11:30:00,67.64,68.01,67.57,67.9,21996.0,67.64,68.01,67.57,67.9,21996.0
2022-09-06 12:00:00,67.9,67.9,67.05,67.33,37182.0,67.9,67.9,67.05,67.33,37182.0
2022-09-06 12:30:00,67.32,67.34,67.04,67.23,9751.0,67.32,67.34,67.04,67.23,9751.0
2022-09-06 13:00:00,67.21,67.21,66.75,66.94,18315.0,67.21,67.21,66.75,66.94,18315.0
2022-09-06 13:30:00,66.95,67.09,66.83,67.08,20932.0,66.95,67.09,66.83,67.08,20932.0
2022-09-06 14:00:00,67.07,67.3,67.05,67.22,25462.0,67.07,67.3,67.05,67.22,25462.0
2022-09-06 14:30:00,67.27,67.35,67.18,67.2,20320.0,67.27,67.35,67.18,67.2,20320.0
2022-09-06 15:00:00,67.21,67.55,67.18,67.33,47733.0,67.21,67.55,67.18,67.33,47733.0
2022-09-06 15:30:00,67.33,67.95,67.19,67.23,210083.0,67.33,67.95,67.19,67.23,210083.0
2022-09-07 09:30:00,64.3,66.99,64.3,66.2,206651.0,64.3,66.99,64.3,66.2,206651.0
2022-09-07 10:00:00,66.2,66.67,65.98,66.57,58277.0,66.2,66.67,65.98,66.57,58277.0
2022-09-07 10:30:00,66.5,66.74,66.2,66.5,40824.0,66.5,66.74,66.2,66.5,40824.0
2022-09-07 11:00:00,66.5,67.41,66.48,67.38,65171.0,66.5,67.41,66.48,67.38,65171.0
2022-09-07 11:30:00,67.4,67.79,67.39,67.42,56949.0,67.4,67.79,67.39,67.42,56949.0
2022-09-07 12:00:00,67.45,67.71,67.28,67.47,46396.0,67.45,67.71,67.28,67.47,46396.0
2022-09-07 12:30:00,67.41,67.61,67.2,67.26,30295.0,67.41,67.61,67.2,67.26,30295.0
2022-09-07 13:00:00,67.23,67.55,67.22,67.45,46703.0,67.23,67.55,67.22,67.45,46703.0
2022-09-07 13:30:00,67.48,68.11,67.38,68.0,37122.0,67.48,68.11,67.38,68.0,37122.0
2022-09-07 14:00:00,68.0,68.23,67.53,67.83,43020.0,68.0,68.23,67.53,67.83,43020.0
2022-09-07 14:30:00,67.81,67.81,67.59,67.73,76264.0,67.81,67.81,67.59,67.73,76264.0
2022-09-07 15:00:00,67.73,68.04,67.73,67.86,74269.0,67.73,68.04,67.73,67.86,74269.0
2022-09-07 15:30:00,67.84,67.84,67.31,67.36,170116.0,67.84,67.84,67.31,67.36,170116.0
2022-09-08 09:30:00,66.96,67.6,66.67,67.38,37725.0,66.96,67.6,66.67,67.38,37725.0
2022-09-08 10:00:00,67.4,68.58,67.26,67.96,46134.0,67.4,68.58,67.26,67.96,46134.0
2022-09-08 10:30:00,67.97,68.19,67.67,67.76,43264.0,67.97,68.19,67.67,67.76,43264.0
2022-09-08 11:00:00,67.79,68.08,67.76,67.77,45056.0,67.79,68.08,67.76,67.77,45056.0
2022-09-08 11:30:00,67.77,67.95,67.58,67.85,31015.0,67.77,67.95,67.58,67.85,31015.0
2022-09-08 12:00:00,67.88,67.88,67.47,67.66,77748.0,67.88,67.88,67.47,67.66,77748.0
2022-09-08 12:30:00,67.67,67.9,67.53,67.73,19491.0,67.67,67.9,67.53,67.73,19491.0
2022-09-08 13:00:00,67.73,67.95,67.71,67.82,25272.0,67.73,67.95,67.71,67.82,25272.0
2022-09-08 13:30:00,67.82,67.9,67.44,67.57,19487.0,67.82,67.9,67.44,67.57,19487.0
2022-09-08 14:00:00,67.57,67.71,67.44,67.55,25625.0,67.57,67.71,67.44,67.55,25625.0
2022-09-08 14:30:00,67.57,67.84,67.56,67.69,28002.0,67.57,67.84,67.56,67.69,28002.0
2022-09-08 15:00:00,67.67,67.86,67.6,67.82,31929.0,67.67,67.86,67.6,67.82,31929.0
2022-09-08 15:30:00,67.81,67.93,67.63,67.87,160119.0,67.81,67.93,67.63,67.87,160119.0
2022-09-09 09:30:00,69.07,69.35,68.67,68.82,41986.0,69.07,69.35,68.67,68.82,41986.0
2022-09-09 10:00:00,68.91,69.4,68.89,69.03,17261.0,68.91,69.4,68.89,69.03,17261.0
2022-09-09 10:30:00,69.09,69.28,68.99,69.27,15643.0,69.09,69.28,68.99,69.27,15643.0
2022-09-09 11:00:00,69.25,69.26,68.95,69.05,12636.0,69.25,69.26,68.95,69.05,12636.0
2022-09-09 11:30:00,69.08,69.43,69.08,69.17,11837.0,69.08,69.43,69.08,69.17,11837.0
2022-09-09 12:00:00,69.14,69.25,69.05,69.16,8282.0,69.14,69.25,69.05,69.16,8282.0
2022-09-09 12:30:00,69.16,69.52,69.13,69.48,18871.0,69.16,69.52,69.13,69.48,18871.0
2022-09-09 13:00:00,69.43,69.53,69.34,69.38,14883.0,69.43,69.53,69.34,69.38,14883.0
2022-09-09 13:30:00,69.33,69.42,69.23,69.27,16744.0,69.33,69.42,69.23,69.27,16744.0
2022-09-09 14:00:00,69.25,69.25,69.05,69.2,9092.0,69.25,69.25,69.05,69.2,9092.0
2022-09-09 14:30:00,69.19,69.23,68.98,69.08,14936.0,69.19,69.23,68.98,69.08,14936.0
2022-09-09 15:00:00,69.05,69.19,69.05,69.16,8458.0,69.05,69.19,69.05,69.16,8458.0
2022-09-09 15:30:00,69.12,69.49,69.12,69.45,64077.0,69.12,69.49,69.12,69.45,64077.0
2022-09-12 09:30:00,69.91,71.18,69.91,70.76,23496.0,69.91,71.18,69.91,70.76,23496.0
2022-09-12 10:00:00,70.78,70.78,70.19,70.57,16484.0,70.78,70.78,70.19,70.57,16484.0
2022-09-12 10:30:00,70.59,70.59,69.81,70.2,19587.0,70.59,70.59,69.81,70.2,19587.0
2022-09-12 11:00:00,70.2,70.48,70.09,70.45,18176.0,70.2,70.48,70.09,70.45,18176.0
2022-09-12 11:30:00,70.45,70.49,70.0,70.06,7559.0,70.45,70.49,70.0,70.06,7559.0
2022-09-12 12:00:00,70.09,70.37,70.09,70.37,8778.0,70.09,70.37,70.09,70.37,8778.0
2022-09-12 12:30:00,70.44,70.44,70.15,70.29,7180.0,70.44,70.44,70.15,70.29,7180.0
2022-09-12 13:00:00,70.24,70.33,70.14,70.19,8489.0,70.24,70.33,70.14,70.19,8489.0
2022-09-12 13:30:00,70.19,70.23,70.1,70.16,6772.0,70.19,70.23,70.1,70.16,6772.0
2022-09-12 14:00:00,70.15,70.2,70.08,70.11,16993.0,70.15,70.2,70.08,70.11,16993.0
2022-09-12 14:30:00,70.11,70.17,70.02,70.1,15272.0,70.11,70.17,70.02,70.1,15272.0
2022-09-12 15:00:00,70.11,70.39,70.1,70.3,17646.0,70.11,70.39,70.1,70.3,17646.0
2022-09-12 15:30:00,70.3,70.69,70.23,70.67,81033.0,70.3,70.69,70.23,70.67,81033.0
2022-09-13 09:30:00,68.07,68.92,68.03,68.72,29047.0,68.07,68.92,68.03,68.72,29047.0
2022-09-13 10:00:00,68.46,68.9,68.35,68.61,9517.0,68.46,68.9,68.35,68.61,9517.0
2022-09-13 10:30:00,68.73,68.76,68.16,68.48,14634.0,68.73,68.76,68.16,68.48,14634.0
2022-09-13 11:00:00,68.49,68.51,68.07,68.37,19787.0,68.49,68.51,68.07,68.37,19787.0
2022-09-13 11:30:00,68.4,68.54,68.21,68.32,7587.0,68.4,68.54,68.21,68.32,7587.0
2022-09-13 12:00:00,68.31,68.6,68.27,68.27,5063.0,68.31,68.6,68.27,68.27,5063.0
2022-09-13 12:30:00,68.29,68.47,68.27,68.35,6109.0,68.29,68.47,68.27,68.35,6109.0
2022-09-13 13:00:00,68.35,68.44,68.25,68.44,4000.0,68.35,68.44,68.25,68.44,4000.0
2022-09-13 13:30:00,68.42,68.52,68.19,68.27,7726.0,68.42,68.52,68.19,68.27,7726.0
2022-09-13 14:00:00,68.22,68.44,68.2,68.23,12032.0,68.22,68.44,68.2,68.23,12032.0
2022-09-13 14:30:00,68.23,68.23,67.96,68.05,29313.0,68.23,68.23,67.96,68.05,29313.0
2022-09-13 15:00:00,68.05,68.09,67.73,67.73,19021.0,68.05,68.09,67.73,67.73,19021.0
2022-09-13 15:30:00,67.77,67.79,67.46,67.62,80654.0,67.77,67.79,67.46,67.62,80654.0
2022-09-14 09:30:00,67.6,67.6,66.1,66.66,42535.0,67.6,67.6,66.1,66.66,42535.0
2022-09-14 10:00:00,66.65,66.81,66.11,66.12,11398.0,66.65,66.81,66.11,66.12,11398.0
2022-09-14 10:30:00,66.06,66.68,65.98,66.5,31201.0,66.06,66.68,65.98,66.5,31201.0
2022-09-14 11:00:00,66.58,66.68,66.39,66.61,7178.0,66.58,66.68,66.39,66.61,7178.0
2022-09-14 11:30:00,66.58,66.68,66.43,66.58,4784.0,66.58,66.68,66.43,66.58,4784.0
2022-09-14 12:00:00,66.58,66.76,66.47,66.6,6140.0,66.58,66.76,66.47,66.6,6140.0
2022-09-14 12:30:00,66.64,66.86,66.55,66.86,5696.0,66.64,66.86,66.55,66.86,5696.0
2022-09-14 13:00:00,66.88,67.01,66.8,66.96,17207.0,66.88,67.01,66.8,66.96,17207.0
2022-09-14 13:30:00,66.95,66.97,66.53,66.61,14114.0,66.95,66.97,66.53,66.61,14114.0
2022-09-14 14:00:00,66.63,67.06,66.61,67.05,36670.0,66.63,67.06,66.61,67.05,36670.0
2022-09-14 14:30:00,67.1,67.22,67.01,67.02,50612.0,67.1,67.22,67.01,67.02,50612.0
2022-09-14 15:00:00,66.99,67.12,66.39,66.53,28497.0,66.99,67.12,66.39,66.53,28497.0
2022-09-14 15:30:00,66.49,66.94,66.39,66.9,73787.0,66.49,66.94,66.39,66.9,73787.0
2022-09-15 09:30:00,65.97,67.04,65.75,67.01,22961.0,65.97,67.04,65.75,67.01,22961.0
2022-09-15 10:00:00,66.91,67.12,66.08,66.14,10834.0,66.91,67.12,66.08,66.14,10834.0
2022-09-15 10:30:00,66.0,66.2,65.49,65.53,11568.0,66.0,66.2,65.49,65.53,11568.0
2022-09-15 11:00:00,65.48,65.5,65.13,65.28,14940.0,65.48,65.5,65.13,65.28,14940.0
2022-09-15 11:30:00,65.29,65.76,65.29,65.5,41996.0,65.29,65.76,65.29,65.5,41996.0
2022-09-15 12:00:00,65.54,65.62,65.12,65.18,14687.0,65.54,65.62,65.12,65.18,14687.0
2022-09-15 12:30:00,65.16,65.27,65.05,65.2,21227.0,65.16,65.27,65.05,65.2,21227.0
2022-09-15 13:00:00,65.27,66.03,65.26,65.84,22500.0,65.27,66.03,65.26,65.84,22500.0
2022-09-15 13:30:00,65.85,65.96,65.5,65.5,19633.0,65.85,65.96,65.5,65.5,19633.0
2022-09-15 14:00:00,65.52,65.71,65.34,65.69,17387.0,65.52,65.71,65.34,65.69,17387.0
2022-09-15 14:30:00,65.65,65.87,65.65,65.78,30938.0,65.65,65.87,65.65,65.78,30938.0
2022-09-15 15:00:00,65.82,65.86,65.57,65.67,150966.0,65.82,65.86,65.57,65.67,150966.0
2022-09-15 15:30:00,65.71,65.97,65.69,65.92,122723.0,65.71,65.97,65.69,65.92,122723.0
2022-09-16 09:30:00,65.0,65.1,64.43,64.84,24349.0,65.0,65.1,64.43,64.84,24349.0
2022-09-16 10:00:00,64.86,65.21,64.82,65.09,29264.0,64.86,65.21,64.82,65.09,29264.0
2022-09-16 10:30:00,65.17,65.57,65.16,65.26,15517.0,65.17,65.57,65.16,65.26,15517.0
2022-09-16 11:00:00,65.23,65.59,65.23,65.35,57962.0,65.23,65.59,65.23,65.35,57962.0
2022-09-16 11:30:00,65.31,65.36,65.14,65.28,25099.0,65.31,65.36,65.14,65.28,25099.0
2022-09-16 12:00:00,65.23,65.32,65.05,65.11,37183.0,65.23,65.32,65.05,65.11,37183.0
2022-09-16 12:30:00,65.12,65.31,65.07,65.31,16384.0,65.12,65.31,65.07,65.31,16384.0
2022-09-16 13:00:00,65.22,65.27,64.62,64.66,13037.0,65.22,65.27,64.62,64.66,13037.0
2022-09-16 13:30:00,64.69,64.75,64.55,64.67,15551.0,64.69,64.75,64.55,64.67,15551.0
2022-09-16 14:00:00,64.74,64.93,64.63,64.81,25766.0,64.74,64.93,64.63,64.81,25766.0
2022-09-16 14:30:00,64.8,64.96,64.65,64.84,26884.0,64.8,64.96,64.65,64.84,26884.0
2022-09-16 15:00:00,64.84,65.09,64.82,64.89,15268.0,64.84,65.09,64.82,64.89,15268.0
2022-09-16 15:30:00,64.89,65.03,64.71,64.73,142705.0,64.89,65.03,64.71,64.73,142705.0
2022-09-19 09:30:00,64.12,64.64,64.01,64.09,98413.0,64.12,64.64,64.01,64.09,98413.0
2022-09-19 10:00:00,64.09,64.09,63.02,63.29,39987.0,64.09,64.09,63.02,63.29,39987.0
2022-09-19 10:30:00,63.21,63.35,63.0,63.16,39189.0,63.21,63.35,63.0,63.16,39189.0
2022-09-19 11:00:00,63.17,63.23,62.65,62.65,39494.0,63.17,63.23,62.65,62.65,39494.0
2022-09-19 11:30:00,62.63,62.67,62.24,62.24,38166.0,62.63,62.67,62.24,62.24,38166.0
2022-09-19 12:00:00,62.26,62.33,62.06,62.14,23303.0,62.26,62.33,62.06,62.14,23303.0
2022-09-19 12:30:00,62.12,62.61,62.1,62.54,26118.0,62.12,62.61,62.1,62.54,26118.0
2022-09-19 13:00:00,62.54,62.61,62.4,62.49,28888.0,62.54,62.61,62.4,62.49,28888.0
2022-09-19 13:30:00,62.48,62.5,62.16,62.23,32001.0,62.48,62.5,62.16,62.23,32001.0
2022-09-19 14:00:00,62.21,62.38,62.16,62.22,27324.0,62.21,62.38,62.16,62.22,27324.0
2022-09-19 14:30:00,62.21,62.29,62.07,62.28,32403.0,62.21,62.29,62.07,62.28,32403.0
2022-09-19 15:00:00,62.26,63.0,62.26,62.98,69100.0,62.26,63.0,62.26,62.98,69100.0
2022-09-19 15:30:00,62.98,63.27,62.97,63.19,109750.0,62.98,63.27,62.97,63.19,109750.0
2022-09-20 09:30:00,62.85,62.93,61.93,61.94,50632.0,62.85,62.93,61.93,61.94,50632.0
2022-09-20 10:00:00,61.95,62.21,61.57,61.61,55195.0,61.95,62.21,61.57,61.61,55195.0
2022-09-20 10:30:00,61.6,61.6,61.28,61.39,20210.0,61.6,61.6,61.28,61.39,20210.0
2022-09-20 11:00:00,61.41,61.93,61.32,61.93,17362.0,61.41,61.93,61.32,61.93,17362.0
2022-09-20 11:30:00,61.9,61.93,61.62,61.86,14960.0,61.9,61.93,61.62,61.86,14960.0
2022-09-20 12:00:00,61.86,61.95,61.75,61.75,13680.0,61.86,61.95,61.75,61.75,13680.0
2022-09-20 12:30:00,61.76,61.79,61.29,61.31,16330.0,61.76,61.79,61.29,61.31,16330.0
2022-09-20 13:00:00,61.32,61.49,61.27,61.28,19824.0,61.32,61.49,61.27,61.28,19824.0
2022-09-20 13:30:00,61.27,61.34,60.69,60.75,67035.0,61.27,61.34,60.69,60.75,67035.0
2022-09-20 14:00:00,60.77,60.88,60.56,60.57,26054.0,60.77,60.88,60.56,60.57,26054.0
2022-09-20 14:30:00,60.56,60.77,60.48,60.69,39642.0,60.56,60.77,60.48,60.69,39642.0
2022-09-20 15:00:00,60.66,60.75,60.52,60.63,71630.0,60.66,60.75,60.52,60.63,71630.0
2022-09-20 15:30:00,60.63,60.8,60.34,60.6,203569.0,60.63,60.8,60.34,60.6,203569.0
2022-09-21 09:30:00,61.1,61.24,60.45,60.84,34181.0,61.1,61.24,60.45,60.84,34181.0
2022-09-21 10:00:00,60.85,61.23,60.84,61.12,20447.0,60.85,61.23,60.84,61.12,20447.0
2022-09-21 10:30:00,61.29,61.29,60.85,60.88,33303.0,61.29,61.29,60.85,60.88,33303.0
2022-09-21 11:00:00,60.86,61.02,60.71,61.02,10238.0,60.86,61.02,60.71,61.02,10238.0
2022-09-21 11:30:00,61.05,61.13,60.79,60.8,10528.0,61.05,61.13,60.79,60.8,10528.0
2022-09-21 12:00:00,60.78,60.78,60.61,60.74,11070.0,60.78,60.78,60.61,60.74,11070.0
2022-09-21 12:30:00,60.69,61.12,60.67,61.0,25887.0,60.69,61.12,60.67,61.0,25887.0
2022-09-21 13:00:00,61.0,61.14,60.93,61.09,18784.0,61.0,61.14,60.93,61.09,18784.0
2022-09-21 13:30:00,61.1,61.25,61.1,61.25,7941.0,61.1,61.25,61.1,61.25,7941.0
2022-09-21 14:00:00,61.2,61.2,60.4,60.9,74910.0,61.2,61.2,60.4,60.9,74910.0
2022-09-21 14:30:00,60.87,62.25,60.82,62.11,65745.0,60.87,62.25,60.82,62.11,65745.0
2022-09-21 15:00:00,62.15,62.17,60.99,60.99,43897.0,62.15,62.17,60.99,60.99,43897.0
2022-09-21 15:30:00,60.95,60.97,60.7,60.88,202091.0,60.95,60.97,60.7,60.88,202091.0
2022-09-22 09:30:00,60.49,60.83,60.26,60.44,60661.0,60.49,60.83,60.26,60.44,60661.0
2022-09-22 10:00:00,60.37,60.51,60.16,60.37,43593.0,60.37,60.51,60.16,60.37,43593.0
2022-09-22 10:30:00,60.32,60.48,60.22,60.35,45462.0,60.32,60.48,60.22,60.35,45462.0
2022-09-22 11:00:00,60.34,60.4,60.19,60.4,122110.0,60.34,60.4,60.19,60.4,122110.0
2022-09-22 11:30:00,60.41,60.81,60.39,60.58,29191.0,60.41,60.81,60.39,60.58,29191.0
2022-09-22 12:00:00,60.64,60.65,60.09,60.28,22716.0,60.64,60.65,60.09,60.28,22716.0
2022-09-22 12:30:00,60.27,60.58,60.19,60.45,25658.0,60.27,60.58,60.19,60.45,25658.0
2022-09-22 13:00:00,60.46,60.46,59.75,59.82,18081.0,60.46,60.46,59.75,59.82,18081.0
2022-09-22 13:30:00,59.9,60.13,59.85,60.07,33278.0,59.9,60.13,59.85,60.07,33278.0
2022-09-22 14:00:00,60.07,60.1,59.96,60.03,20501.0,60.07,60.1,59.96,60.03,20501.0
2022-09-22 14:30:00,59.97,59.97,59.73,59.84,15488.0,59.97,59.97,59.73,59.84,15488.0
2022-09-22 15:00:00,59.85,59.99,59.66,59.79,31964.0,59.85,59.99,59.66,59.79,31964.0
2022-09-22 15:30:00,59.84,59.92,59.43,59.47,102184.0,59.84,59.92,59.43,59.47,102184.0
2022-09-23 09:30:00,60.85,61.66,59.5,60.59,86398.0,60.85,61.66,59.5,60.59,86398.0
2022-09-23 10:00:00,60.57,60.95,60.55,60.86,76818.0,60.57,60.95,60.55,60.86,76818.0
2022-09-23 10:30:00,60.89,60.95,60.53,60.55,47225.0,60.89,60.95,60.53,60.55,47225.0
2022-09-23 11:00:00,60.52,60.58,60.3,60.34,31562.0,60.52,60.58,60.3,60.34,31562.0
2022-09-23 11:30:00,60.36,60.56,60.12,60.15,44358.0,60.36,60.56,60.12,60.15,44358.0
2022-09-23 12:00:00,60.19,60.28,59.71,59.71,39148.0,60.19,60.28,59.71,59.71,39148.0
2022-09-23 12:30:00,59.73,60.34,59.66,60.33,32378.0,59.73,60.34,59.66,60.33,32378.0
2022-09-23 13:00:00,60.32,60.52,60.24,60.25,31755.0,60.32,60.52,60.24,60.25,31755.0
2022-09-23 13:30:00,60.25,60.57,60.12,60.54,34910.0,60.25,60.57,60.12,60.54,34910.0
2022-09-23 14:00:00,60.52,60.85,60.51,60.81,45951.0,60.52,60.85,60.51,60.81,45951.0
2022-09-23 14:30:00,60.81,60.96,60.66,60.84,55800.0,60.81,60.96,60.66,60.84,55800.0
2022-09-23 15:00:00,60.84,61.56,60.77,61.49,71878.0,60.84,61.56,60.77,61.49,71878.0
2022-09-23 15:30:00,61.52,61.99,61.45,61.98,248500.0,61.52,61.99,61.45,61.98,248500.0
2022-09-26 09:30:00,62.02,63.08,62.02,62.83,50984.0,62.02,63.08,62.02,62.83,50984.0
2022-09-26 10:00:00,62.87,63.01,62.45,62.54,53558.0,62.87,63.01,62.45,62.54,53558.0
2022-09-26 10:30:00,62.53,62.54,62.08,62.25,80120.0,62.53,62.54,62.08,62.25,80120.0
2022-09-26 11:00:00,62.24,62.32,61.97,62.13,46285.0,62.24,62.32,61.97,62.13,46285.0
2022-09-26 11:30:00,62.15,62.35,61.55,61.59,90779.0,62.15,62.35,61.55,61.59,90779.0
2022-09-26 12:00:00,61.56,61.66,61.37,61.45,34942.0,61.56,61.66,61.37,61.45,34942.0
2022-09-26 12:30:00,61.42,61.42,60.97,61.15,51989.0,61.42,61.42,60.97,61.15,51989.0
2022-09-26 13:00:00,61.13,61.57,61.12,61.55,28771.0,61.13,61.57,61.12,61.55,28771.0
2022-09-26 13:30:00,61.61,61.68,61.17,61.17,26013.0,61.61,61.68,61.17,61.17,26013.0
2022-09-26 14:00:00,61.19,61.42,61.19,61.29,18714.0,61.19,61.42,61.19,61.29,18714.0
2022-09-26 14:30:00,61.28,61.83,61.28,61.74,27509.0,61.28,61.83,61.28,61.74,27509.0
2022-09-26 15:00:00,61.74,61.85,61.24,61.25,30558.0,61.74,61.85,61.24,61.25,30558.0
2022-09-26 15:30:00,61.22,61.41,60.93,61.21,289637.0,61.22,61.41,60.93,61.21,289637.0
2022-09-27 09:30:00,61.99,62.53,61.68,62.12,66459.0,61.99,62.53,61.68,62.12,66459.0
2022-09-27 10:00:00,62.06,62.12,61.71,61.86,23376.0,62.06,62.12,61.71,61.86,23376.0
2022-09-27 10:30:00,61.88,62.95,61.85,62.69,43088.0,61.88,62.95,61.85,62.69,43088.0
2022-09-27 11:00:00,62.68,62.95,62.5,62.56,62867.0,62.68,62.95,62.5,62.56,62867.0
2022-09-27 11:30:00,62.56,62.64,62.16,62.16,27142.0,62.56,62.64,62.16,62.16,27142.0
2022-09-27 12:00:00,62.01,62.13,61.49,61.64,16638.0,62.01,62.13,61.49,61.64,16638.0
2022-09-27 12:30:00,61.61,61.86,61.48,61.78,33852.0,61.61,61.86,61.48,61.78,33852.0
2022-09-27 13:00:00,61.75,61.85,61.53,61.74,25316.0,61.75,61.85,61.53,61.74,25316.0
2022-09-27 13:30:00,61.74,61.78,61.44,61.49,17148.0,61.74,61.78,61.44,61.49,17148.0
2022-09-27 14:00:00,61.47,61.71,61.47,61.65,25260.0,61.47,61.71,61.47,61.65,25260.0
2022-09-27 14:30:00,61.68,61.83,61.53,61.71,41273.0,61.68,61.83,61.53,61.71,41273.0
2022-09-27 15:00:00,61.71,61.71,61.36,61.4,32746.0,61.71,61.71,61.36,61.4,32746.0
2022-09-27 15:30:00,61.41,61.84,61.34,61.75,155245.0,61.41,61.84,61.34,61.75,155245.0
2022-09-28 09:30:00,62.08,62.29,61.83,62.09,23892.0,62.08,62.29,61.83,62.09,23892.0
2022-09-28 10:00:00,61.98,62.27,61.64,62.17,14566.0,61.98,62.27,61.64,62.17,14566.0
2022-09-28 10:30:00,62.13,62.23,61.69,61.71,20252.0,62.13,62.23,61.69,61.71,20252.0
2022-09-28 11:00:00,61.73,62.14,61.66,61.82,29924.0,61.73,62.14,61.66,61.82,29924.0
2022-09-28 11:30:00,61.82,62.0,61.59,61.98,19922.0,61.82,62.0,61.59,61.98,19922.0
2022-09-28 12:00:00,61.98,62.01,61.76,61.8,34341.0,61.98,62.01,61.76,61.8,34341.0
2022-09-28 12:30:00,61.76,62.02,61.69,61.92,39034.0,61.76,62.02,61.69,61.92,39034.0
2022-09-28 13:00:00,61.9,62.1,61.87,61.9,39039.0,61.9,62.1,61.87,61.9,39039.0
2022-09-28 13:30:00,61.9,61.94,61.75,61.83,41153.0,61.9,61.94,61.75,61.83,41153.0
2022-09-28 14:00:00,61.83,61.91,61.78,61.88,25600.0,61.83,61.91,61.78,61.88,25600.0
2022-09-28 14:30:00,61.9,61.95,61.68,61.68,28605.0,61.9,61.95,61.68,61.68,28605.0
2022-09-28 15:00:00,61.67,62.08,61.63,62.02,34922.0,61.67,62.08,61.63,62.02,34922.0
2022-09-28 15:30:00,62.04,62.23,61.91,61.95,133222.0,62.04,62.23,61.91,61.95,133222.0
2022-09-29 09:30:00,61.8,62.29,61.39,62.21,93462.0,61.8,62.29,61.39,62.21,93462.0
2022-09-29 10:00:00,62.22,63.01,62.02,63.01,52803.0,62.22,63.01,62.02,63.01,52803.0
2022-09-29 10:30:00,62.97,62.97,62.19,62.28,34431.0,62.97,62.97,62.19,62.28,34431.0
2022-09-29 11:00:00,62.26,62.45,62.14,62.45,33061.0,62.26,62.45,62.14,62.45,33061.0
2022-09-29 11:30:00,62.43,62.88,62.43,62.66,58936.0,62.43,62.88,62.43,62.66,58936.0
2022-09-29 12:00:00,62.64,62.77,62.06,62.16,31470.0,62.64,62.77,62.06,62.16,31470.0
2022-09-29 12:30:00,62.15,62.22,61.98,62.07,41652.0,62.15,62.22,61.98,62.07,41652.0
2022-09-29 13:00:00,62.09,62.3,62.07,62.17,32021.0,62.09,62.3,62.07,62.17,32021.0
2022-09-29 13:30:00,62.13,62.15,61.59,61.6,21698.0,62.13,62.15,61.59,61.6,21698.0
2022-09-29 14:00:00,61.62,61.9,61.6,61.87,20171.0,61.62,61.9,61.6,61.87,20171.0
2022-09-29 14:30:00,61.83,61.96,61.73,61.82,28478.0,61.83,61.96,61.73,61.82,28478.0
2022-09-29 15:00:00,61.83,62.34,61.76,62.2,73901.0,61.83,62.34,61.76,62.2,73901.0
2022-09-29 15:30:00,62.2,62.81,62.19,62.7,157839.0,62.2,62.81,62.19,62.7,157839.0
2022-09-30 09:30:00,62.82,63.96,62.82,63.83,26634.0,62.82,63.96,62.82,63.83,26634.0
2022-09-30 10:00:00,63.74,63.78,63.12,63.26,32811.0,63.74,63.78,63.12,63.26,32811.0
2022-09-30 10:30:00,63.28,63.78,63.27,63.51,36414.0,63.28,63.78,63.27,63.51,36414.0
2022-09-30 11:00:00,63.57,64.04,63.48,63.98,33224.0,63.57,64.04,63.48,63.98,33224.0
2022-09-30 11:30:00,63.86,63.9,63.46,63.49,21898.0,63.86,63.9,63.46,63.49,21898.0
2022-09-30 12:00:00,63.4,63.42,63.17,63.24,22343.0,63.4,63.42,63.17,63.24,22343.0
2022-09-30 12:30:00,63.21,63.53,63.21,63.36,13172.0,63.21,63.53,63.21,63.36,13172.0
2022-09-30 13:00:00,63.38,63.38,62.92,63.14,30179.0,63.38,63.38,62.92,63.14,30179.0
2022-09-30 13:30:00,63.13,63.17,62.8,62.8,19983.0,63.13,63.17,62.8,62.8,19983.0
2022-09-30 14:00:00,62.8,62.81,62.59,62.64,34075.0,62.8,62.81,62.59,62.64,34075.0
2022-09-30 14:30:00,62.63,62.73,62.31,62.32,28879.0,62.63,62.73,62.31,62.32,28879.0
2022-09-30 15:00:00,62.3,62.53,62.18,62.32,33783.0,62.3,62.53,62.18,62.32,33783.0
2022-09-30 15:30:00,62.32,62.34,61.58,61.66,118375.0,62.32,62.34,61.58,61.66,118375.0
2022-10-03 09:30:00,61.93,62.45,61.7,62.01,36635.0,61.93,62.45,61.7,62.01,36635.0
2022-10-03 10:00:00,62.05,62.26,61.58,61.99,32293.0,62.05,62.26,61.58,61.99,32293.0
2022-10-03 10:30:00,62.02,62.07,61.43,61.43,32547.0,62.02,62.07,61.43,61.43,32547.0
2022-10-03 11:00:00,61.46,62.04,61.43,62.0,34115.0,61.46,62.04,61.43,62.0,34115.0
2022-10-03 11:30:00,61.97,61.97,61.0,61.15,41011.0,61.97,61.97,61.0,61.15,41011.0
2022-10-03 12:00:00,61.21,61.5,61.2,61.37,34300.0,61.21,61.5,61.2,61.37,34300.0
2022-10-03 12:30:00,61.35,61.64,61.22,61.64,26532.0,61.35,61.64,61.22,61.64,26532.0
2022-10-03 13:00:00,61.63,62.22,61.59,62.22,23893.0,61.63,62.22,61.59,62.22,23893.0
2022-10-03 13:30:00,62.2,62.34,62.12,62.25,24870.0,62.2,62.34,62.12,62.25,24870.0
2022-10-03 14:00:00,62.25,62.5,62.23,62.48,31859.0,62.25,62.5,62.23,62.48,31859.0
2022-10-03 14:30:00,62.47,62.89,62.44,62.88,34502.0,62.47,62.89,62.44,62.88,34502.0
2022-10-03 15:00:00,62.87,63.01,62.69,62.81,26640.0,62.87,63.01,62.69,62.81,26640.0
2022-10-03 15:30:00,62.81,62.87,62.55,62.75,135707.0,62.81,62.87,62.55,62.75,135707.0
2022-10-04 09:30:00,63.87,65.33,63.87,65.32,51501.0,63.87,65.33,63.87,65.32,51501.0
2022-10-04 10:00:00,65.36,65.56,64.88,65.0,62186.0,65.36,65.56,64.88,65.0,62186.0
2022-10-04 10:30:00,65.0,65.5,64.94,65.44,28209.0,65.0,65.5,64.94,65.44,28209.0
2022-10-04 11:00:00,65.42,65.59,65.28,65.56,30733.0,65.42,65.59,65.28,65.56,30733.0
2022-10-04 11:30:00,65.57,65.59,65.2,65.53,39719.0,65.57,65.59,65.2,65.53,39719.0
2022-10-04 12:00:00,65.55,65.65,65.27,65.41,44632.0,65.55,65.65,65.27,65.41,44632.0
2022-10-04 12:30:00,65.44,65.58,65.23,65.31,15537.0,65.44,65.58,65.23,65.31,15537.0
2022-10-04 13:00:00,65.31,65.33,64.97,65.18,24108.0,65.31,65.33,64.97,65.18,24108.0
2022-10-04 13:30:00,65.17,65.22,65.08,65.14,26910.0,65.17,65.22,65.08,65.14,26910.0
2022-10-04 14:00:00,65.15,65.19,65.05,65.05,24135.0,65.15,65.19,65.05,65.05,24135.0
2022-10-04 14:30:00,65.06,65.17,65.0,65.05,19993.0,65.06,65.17,65.0,65.05,19993.0
2022-10-04 15:00:00,65.04,65.16,64.85,65.11,29363.0,65.04,65.16,64.85,65.11,29363.0
2022-10-04 15:30:00,65.1,65.14,64.93,65.03,134407.0,65.1,65.14,64.93,65.03,134407.0
2022-10-05 09:30:00,64.04,65.05,64.04,64.92,28516.0,64.04,65.05,64.04,64.92,28516.0
2022-10-05 10:00:00,64.89,64.91,64.38,64.46,22995.0,64.89,64.91,64.38,64.46,22995.0
2022-10-05 10:30:00,64.37,64.7,64.34,64.34,47284.0,64.37,64.7,64.34,64.34,47284.0
2022-10-05 11:00:00,64.34,64.93,64.33,64.91,26074.0,64.34,64.93,64.33,64.91,26074.0
2022-10-05 11:30:00,64.95,64.95,64.73,64.83,68490.0,64.95,64.95,64.73,64.83,68490.0
2022-10-05 12:00:00,64.83,65.35,64.83,65.18,58540.0,64.83,65.35,64.83,65.18,58540.0
2022-10-05 12:30:00,65.21,65.6,65.15,65.5,22727.0,65.21,65.6,65.15,65.5,22727.0
2022-10-05 13:00:00,65.52,66.04,65.51,66.01,25880.0,65.52,66.04,65.51,66.01,25880.0
2022-10-05 13:30:00,66.0,66.13,65.9,66.02,26998.0,66.0,66.13,65.9,66.02,26998.0
2022-10-05 14:00:00,66.02,66.12,65.83,65.95,22525.0,66.02,66.12,65.83,65.95,22525.0
2022-10-05 14:30:00,65.96,66.06,65.88,65.97,24360.0,65.96,66.06,65.88,65.97,24360.0
2022-10-05 15:00:00,66.0,66.16,65.92,66.04,39364.0,66.0,66.16,65.92,66.04,39364.0
2022-10-05 15:30:00,66.04,66.28,65.86,65.88,127019.0,66.04,66.28,65.86,65.88,127019.0
2022-10-06 09:30:00,65.62,66.52,65.62,66.12,37665.0,65.62,66.52,65.62,66.12,37665.0
2022-10-06 10:00:00,66.06,66.07,65.56,65.57,24783.0,66.06,66.07,65.56,65.57,24783.0
2022-10-06 10:30:00,65.58,65.82,65.46,65.78,26646.0,65.58,65.82,65.46,65.78,26646.0
2022-10-06 11:00:00,65.76,65.76,65.43,65.61,29061.0,65.76,65.76,65.43,65.61,29061.0
2022-10-06 11:30:00,65.61,65.78,65.5,65.56,29810.0,65.61,65.78,65.5,65.56,29810.0
2022-10-06 12:00:00,65.51,65.69,65.3,65.69,21890.0,65.51,65.69,65.3,65.69,21890.0
2022-10-06 12:30:00,65.7,65.77,65.56,65.66,16883.0,65.7,65.77,65.56,65.66,16883.0
2022-10-06 13:00:00,65.66,65.73,65.51,65.63,16970.0,65.66,65.73,65.51,65.63,16970.0
2022-10-06 13:30:00,65.63,65.67,65.46,65.59,23892.0,65.63,65.67,65.46,65.59,23892.0
2022-10-06 14:00:00,65.61,65.69,65.49,65.63,28376.0,65.61,65.69,65.49,65.63,28376.0
2022-10-06 14:30:00,65.64,65.71,65.23,65.34,25293.0,65.64,65.71,65.23,65.34,25293.0
2022-10-06 15:00:00,65.33,65.49,65.28,65.49,34567.0,65.33,65.49,65.28,65.49,34567.0
2022-10-06 15:30:00,65.5,65.51,65.18,65.19,102570.0,65.5,65.51,65.18,65.19,102570.0
2022-10-07 09:30:00,63.69,64.3,62.49,62.68,73127.0,63.69,64.3,62.49,62.68,73127.0
2022-10-07 10:00:00,62.64,63.34,62.48,63.18,34271.0,62.64,63.34,62.48,63.18,34271.0
2022-10-07 10:30:00,63.19,63.28,62.97,63.2,26131.0,63.19,63.28,62.97,63.2,26131.0
2022-10-07 11:00:00,63.19,63.27,63.01,63.12,15594.0,63.19,63.27,63.01,63.12,15594.0
2022-10-07 11:30:00,63.12,63.22,63.0,63.22,65655.0,63.12,63.22,63.0,63.22,65655.0
2022-10-07 12:00:00,63.22,63.25,62.91,62.95,26925.0,63.22,63.25,62.91,62.95,26925.0
2022-10-07 12:30:00,62.95,63.03,62.88,62.99,33148.0,62.95,63.03,62.88,62.99,33148.0
2022-10-07 13:00:00,62.97,63.16,62.92,63.1,46951.0,62.97,63.16,62.92,63.1,46951.0
2022-10-07 13:30:00,63.09,63.26,62.99,63.02,26423.0,63.09,63.26,62.99,63.02,26423.0
2022-10-07 14:00:00,63.03,63.27,63.03,63.26,48453.0,63.03,63.27,63.03,63.26,48453.0
2022-10-07 14:30:00,63.25,63.43,63.25,63.34,23363.0,63.25,63.43,63.25,63.34,23363.0
2022-10-07 15:00:00,63.36,63.5,63.26,63.32,31669.0,63.36,63.5,63.26,63.32,31669.0
2022-10-07 15:30:00,63.33,63.38,63.21,63.26,106424.0,63.33,63.38,63.21,63.26,106424.0
2022-10-10 09:30:00,63.42,63.42,62.39,62.88,32091.0,63.42,63.42,62.39,62.88,32091.0
2022-10-10 10:00:00,62.83,63.03,62.61,62.89,27217.0,62.83,63.03,62.61,62.89,27217.0
2022-10-10 10:30:00,62.89,62.89,62.0,62.08,27888.0,62.89,62.89,62.0,62.08,27888.0
2022-10-10 11:00:00,62.11,62.14,61.85,62.04,15468.0,62.11,62.14,61.85,62.04,15468.0
2022-10-10 11:30:00,62.08,62.17,61.93,61.97,23039.0,62.08,62.17,61.93,61.97,23039.0
2022-10-10 12:00:00,61.96,61.96,61.44,61.45,18540.0,61.96,61.96,61.44,61.45,18540.0
2022-10-10 12:30:00,61.48,61.49,61.11,61.18,21388.0,61.48,61.49,61.11,61.18,21388.0
2022-10-10 13:00:00,61.17,61.21,61.0,61.09,33481.0,61.17,61.21,61.0,61.09,33481.0
2022-10-10 13:30:00,61.08,61.72,61.07,61.57,28522.0,61.08,61.72,61.07,61.57,28522.0
2022-10-10 14:00:00,61.56,61.59,61.13,61.13,26525.0,61.56,61.59,61.13,61.13,26525.0
2022-10-10 14:30:00,61.1,61.31,61.0,61.05,40193.0,61.1,61.31,61.0,61.05,40193.0
2022-10-10 15:00:00,61.07,61.24,60.82,60.85,48539.0,61.07,61.24,60.82,60.85,48539.0
2022-10-10 15:30:00,60.81,60.85,60.44,60.45,119904.0,60.81,60.85,60.44,60.45,119904.0
2022-10-11 09:30:00,60.2,60.51,58.79,58.85,76377.0,60.2,60.51,58.79,58.85,76377.0
2022-10-11 10:00:00,58.78,58.92,58.49,58.88,38166.0,58.78,58.92,58.49,58.88,38166.0
2022-10-11 10:30:00,58.8,59.13,58.71,59.07,28387.0,58.8,59.13,58.71,59.07,28387.0
2022-10-11 11:00:00,59.03,59.83,59.02,59.74,39273.0,59.03,59.83,59.02,59.74,39273.0
2022-10-11 11:30:00,59.77,60.22,59.77,60.22,40439.0,59.77,60.22,59.77,60.22,40439.0
2022-10-11 12:00:00,60.19,60.2,59.74,59.86,34132.0,60.19,60.2,59.74,59.86,34132.0
2022-10-11 12:30:00,59.83,60.07,59.64,59.65,19494.0,59.83,60.07,59.64,59.65,19494.0
2022-10-11 13:00:00,59.65,59.76,59.37,59.44,34722.0,59.65,59.76,59.37,59.44,34722.0
2022-10-11 13:30:00,59.44,59.5,59.13,59.23,44165.0,59.44,59.5,59.13,59.23,44165.0
2022-10-11 14:00:00,59.24,59.39,59.08,59.14,32468.0,59.24,59.39,59.08,59.14,32468.0
2022-10-11 14:30:00,59.14,59.27,58.6,58.63,27246.0,59.14,59.27,58.6,58.63,27246.0
2022-10-11 15:00:00,58.59,58.62,58.13,58.28,62696.0,58.59,58.62,58.13,58.28,62696.0
2022-10-11 15:30:00,58.29,58.51,58.16,58.41,209623.0,58.29,58.51,58.16,58.41,209623.0
2022-10-12 09:30:00,58.33,58.7,57.93,58.19,75799.0,58.33,58.7,57.93,58.19,75799.0
2022-10-12 10:00:00,58.16,58.33,57.77,58.08,76485.0,58.16,58.33,57.77,58.08,76485.0
2022-10-12 10:30:00,58.07,58.25,57.71,57.82,22925.0,58.07,58.25,57.71,57.82,22925.0
2022-10-12 11:00:00,57.8,58.13,57.8,57.92,38680.0,57.8,58.13,57.8,57.92,38680.0
2022-10-12 11:30:00,57.93,58.11,57.87,58.11,33574.0,57.93,58.11,57.87,58.11,33574.0
2022-10-12 12:00:00,58.11,58.12,57.57,57.59,28571.0,58.11,58.12,57.57,57.59,28571.0
2022-10-12 12:30:00,57.59,57.61,57.33,57.46,56318.0,57.59,57.61,57.33,57.46,56318.0
2022-10-12 13:00:00,57.46,57.61,57.36,57.49,55871.0,57.46,57.61,57.36,57.49,55871.0
2022-10-12 13:30:00,57.48,57.48,57.07,57.08,40953.0,57.48,57.48,57.07,57.08,40953.0
2022-10-12 14:00:00,57.1,57.24,57.06,57.22,41725.0,57.1,57.24,57.06,57.22,41725.0
2022-10-12 14:30:00,57.24,57.41,56.89,56.94,53401.0,57.24,57.41,56.89,56.94,53401.0
2022-10-12 15:00:00,56.92,57.05,56.8,56.99,42968.0,56.92,57.05,56.8,56.99,42968.0
2022-10-12 15:30:00,56.98,57.14,56.61,56.63,164863.0,56.98,57.14,56.61,56.63,164863.0
2022-10-13 09:30:00,54.48,55.31,54.04,54.64,88134.0,54.48,55.31,54.04,54.64,88134.0
2022-10-13 10:00:00,54.65,55.13,54.53,54.74,85756.0,54.65,55.13,54.53,54.74,85756.0
2022-10-13 10:30:00,54.74,54.93,54.27,54.48,94564.0,54.74,54.93,54.27,54.48,94564.0
2022-10-13 11:00:00,54.5,55.86,54.4,55.44,128625.0,54.5,55.86,54.4,55.44,128625.0
2022-10-13 11:30:00,55.5,56.05,55.26,55.86,151684.0,55.5,56.05,55.26,55.86,151684.0
2022-10-13 12:00:00,55.93,56.02,55.06,55.15,56624.0,55.93,56.02,55.06,55.15,56624.0
2022-10-13 12:30:00,55.15,55.68,55.09,55.67,61442.0,55.15,55.68,55.09,55.67,61442.0
2022-10-13 13:00:00,55.68,55.8,55.27,55.8,59940.0,55.68,55.8,55.27,55.8,59940.0
2022-10-13 13:30:00,55.8,55.87,55.61,55.86,83937.0,55.8,55.87,55.61,55.86,83937.0
2022-10-13 14:00:00,55.83,55.99,55.75,55.81,61103.0,55.83,55.99,55.75,55.81,61103.0
2022-10-13 14:30:00,55.82,56.15,55.81,56.12,55033.0,55.82,56.15,55.81,56.12,55033.0
2022-10-13 15:00:00,56.11,56.27,55.88,55.94,85106.0,56.11,56.27,55.88,55.94,85106.0
2022-10-13 15:30:00,55.95,56.05,55.79,55.94,224283.0,55.95,56.05,55.79,55.94,224283.0
2022-10-14 09:30:00,56.66,56.86,56.27,56.67,38583.0,56.66,56.86,56.27,56.67,38583.0
2022-10-14 10:00:00,56.64,56.67,55.74,55.84,40840.0,56.64,56.67,55.74,55.84,40840.0
2022-10-14 10:30:00,55.76,55.97,55.2,55.33,17702.0,55.76,55.97,55.2,55.33,17702.0
2022-10-14 11:00:00,55.41,55.54,55.14,55.16,33049.0,55.41,55.54,55.14,55.16,33049.0
2022-10-14 11:30:00,55.15,55.15,54.61,54.61,33636.0,55.15,55.15,54.61,54.61,33636.0
2022-10-14 12:00:00,54.62,54.75,54.35,54.61,51698.0,54.62,54.75,54.35,54.61,51698.0
2022-10-14 12:30:00,54.67,54.73,54.43,54.52,45249.0,54.67,54.73,54.43,54.52,45249.0
2022-10-14 13:00:00,54.51,54.71,54.5,54.71,23731.0,54.51,54.71,54.5,54.71,23731.0
2022-10-14 13:30:00,54.7,54.72,54.5,54.72,37148.0,54.7,54.72,54.5,54.72,37148.0
2022-10-14 14:00:00,54.71,54.71,54.34,54.39,29680.0,54.71,54.71,54.34,54.39,29680.0
2022-10-14 14:30:00,54.38,54.6,54.32,54.6,38174.0,54.38,54.6,54.32,54.6,38174.0
2022-10-14 15:00:00,54.62,54.62,54.07,54.23,63401.0,54.62,54.62,54.07,54.23,63401.0
2022-10-14 15:30:00,54.23,54.47,54.07,54.11,189318.0,54.23,54.47,54.07,54.11,189318.0
2022-10-17 09:30:00,54.62,56.16,54.52,56.11,62913.0,54.62,56.16,54.52,56.11,62913.0
2022-10-17 10:00:00,56.1,56.67,55.88,56.49,311819.0,56.1,56.67,55.88,56.49,311819.0
2022-10-17 10:30:00,56.5,57.0,56.41,56.89,55601.0,56.5,57.0,56.41,56.89,55601.0
2022-10-17 11:00:00,56.89,57.02,56.55,56.88,27176.0,56.89,57.02,56.55,56.88,27176.0
2022-10-17 11:30:00,56.88,57.04,56.85,56.95,15960.0,56.88,57.04,56.85,56.95,15960.0
2022-10-17 12:00:00,56.91,57.04,56.82,57.0,48573.0,56.91,57.04,56.82,57.0,48573.0
2022-10-17 12:30:00,56.98,57.05,56.71,56.71,17402.0,56.98,57.05,56.71,56.71,17402.0
2022-10-17 13:00:00,56.68,56.77,56.53,56.64,18435.0,56.68,56.77,56.53,56.64,18435.0
2022-10-17 13:30:00,56.65,57.01,56.64,56.99,21272.0,56.65,57.01,56.64,56.99,21272.0
2022-10-17 14:00:00,56.97,57.04,56.86,56.93,22702.0,56.97,57.04,56.86,56.93,22702.0
2022-10-17 14:30:00,56.91,56.93,56.68,56.74,22436.0,56.91,56.93,56.68,56.74,22436.0
2022-10-17 15:00:00,56.75,56.76,56.42,56.49,37702.0,56.75,56.76,56.42,56.49,37702.0
2022-10-17 15:30:00,56.49,56.55,56.37,56.42,154941.0,56.49,56.55,56.37,56.42,154941.0
2022-10-18 09:30:00,57.67,58.67,57.5,58.26,65277.0,57.67,58.67,57.5,58.26,65277.0
2022-10-18 10:00:00,58.36,58.56,57.64,57.69,38840.0,58.36,58.56,57.64,57.69,38840.0
2022-10-18 10:30:00,57.7,57.72,57.35,57.53,22785.0,57.7,57.72,57.35,57.53,22785.0
2022-10-18 11:00:00,57.52,57.63,57.12,57.22,30852.0,57.52,57.63,57.12,57.22,30852.0
2022-10-18 11:30:00,57.18,57.26,56.84,56.94,36276.0,57.18,57.26,56.84,56.94,36276.0
2022-10-18 12:00:00,56.94,57.11,56.76,57.02,29487.0,56.94,57.11,56.76,57.02,29487.0
2022-10-18 12:30:00,56.99,57.14,56.74,56.74,25907.0,56.99,57.14,56.74,56.74,25907.0
2022-10-18 13:00:00,56.75,57.04,56.46,57.02,19844.0,56.75,57.04,56.46,57.02,19844.0
2022-10-18 13:30:00,56.99,57.11,56.93,56.99,55564.0,56.99,57.11,56.93,56.99,55564.0
2022-10-18 14:00:00,56.99,57.04,56.83,57.0,28588.0,56.99,57.04,56.83,57.0,28588.0
2022-10-18 14:30:00,56.99,57.01,56.51,56.57,23926.0,56.99,57.01,56.51,56.57,23926.0
2022-10-18 15:00:00,56.54,56.93,56.48,56.92,43873.0,56.54,56.93,56.48,56.92,43873.0
2022-10-18 15:30:00,56.94,57.39,56.93,57.39,179953.0,56.94,57.39,56.93,57.39,179953.0
2022-10-19 09:30:00,56.88,57.11,56.07,56.73,29581.0,56.88,57.11,56.07,56.73,29581.0
2022-10-19 10:00:00,56.69,57.43,56.69,57.4,28351.0,56.69,57.43,56.69,57.4,28351.0
2022-10-19 10:30:00,57.45,57.52,56.77,56.78,27091.0,57.45,57.52,56.77,56.78,27091.0
2022-10-19 11:00:00,56.83,57.0,56.72,56.79,28131.0,56.83,57.0,56.72,56.79,28131.0
2022-10-19 11:30:00,56.81,56.87,56.39,56.39,23217.0,56.81,56.87,56.39,56.39,23217.0
2022-10-19 12:00:00,56.42,56.43,55.75,55.83,17444.0,56.42,56.43,55.75,55.83,17444.0
2022-10-19 12:30:00,55.79,55.97,55.7,55.94,25373.0,55.79,55.97,55.7,55.94,25373.0
2022-10-19 13:00:00,55.94,55.94,55.7,55.79,17669.0,55.94,55.94,55.7,55.79,17669.0
2022-10-19 13:30:00,55.78,55.91,55.74,55.82,42058.0,55.78,55.91,55.74,55.82,42058.0
2022-10-19 14:00:00,55.84,55.91,55.8,55.86,24769.0,55.84,55.91,55.8,55.86,24769.0
2022-10-19 14:30:00,55.87,55.93,55.53,55.59,21130.0,55.87,55.93,55.53,55.59,21130.0
2022-10-19 15:00:00,55.57,55.84,55.49,55.74,31928.0,55.57,55.84,55.49,55.74,31928.0
2022-10-19 15:30:00,55.72,56.0,55.66,55.76,183838.0,55.72,56.0,55.66,55.76,183838.0
2022-10-20 09:30:00,55.92,56.89,55.92,56.83,49303.0,55.92,56.89,55.92,56.83,49303.0
2022-10-20 10:00:00,56.74,57.49,56.74,57.47,42268.0,56.74,57.49,56.74,57.47,42268.0
2022-10-20 10:30:00,57.52,57.56,57.27,57.36,20358.0,57.52,57.56,57.27,57.36,20358.0
2022-10-20 11:00:00,57.36,57.41,56.81,56.81,15943.0,57.36,57.41,56.81,56.81,15943.0
2022-10-20 11:30:00,56.86,57.19,56.86,56.91,17988.0,56.86,57.19,56.86,56.91,17988.0
2022-10-20 12:00:00,56.94,56.95,56.08,56.3,33323.0,56.94,56.95,56.08,56.3,33323.0
2022-10-20 12:30:00,56.28,56.42,56.17,56.29,39182.0,56.28,56.42,56.17,56.29,39182.0
2022-10-20 13:00:00,56.3,56.31,56.08,56.25,23779.0,56.3,56.31,56.08,56.25,23779.0
2022-10-20 13:30:00,56.25,56.25,55.98,56.15,55795.0,56.25,56.25,55.98,56.15,55795.0
2022-10-20 14:00:00,56.14,56.14,55.97,56.12,38216.0,56.14,56.14,55.97,56.12,38216.0
2022-10-20 14:30:00,56.11,56.26,56.05,56.22,22750.0,56.11,56.26,56.05,56.22,22750.0
2022-10-20 15:00:00,56.24,56.41,56.15,56.36,121439.0,56.24,56.41,56.15,56.36,121439.0
2022-10-20 15:30:00,56.34,56.62,56.17,56.51,102978.0,56.34,56.62,56.17,56.51,102978.0
2022-10-21 09:30:00,56.2,56.37,55.84,56.25,44546.0,56.2,56.37,55.84,56.25,44546.0
2022-10-21 10:00:00,56.25,56.62,55.99,56.0,30799.0,56.25,56.62,55.99,56.0,30799.0
2022-10-21 10:30:00,56.03,56.12,55.36,55.68,30537.0,56.03,56.12,55.36,55.68,30537.0
2022-10-21 11:00:00,55.67,56.02,55.52,55.95,20449.0,55.67,56.02,55.52,55.95,20449.0
2022-10-21 11:30:00,56.01,56.56,55.73,56.56,53024.0,56.01,56.56,55.73,56.56,53024.0
2022-10-21 12:00:00,56.56,56.75,56.34,56.34,36081.0,56.56,56.75,56.34,56.34,36081.0
2022-10-21 12:30:00,56.38,56.55,56.26,56.4,60283.0,56.38,56.55,56.26,56.4,60283.0
2022-10-21 13:00:00,56.41,56.62,56.36,56.46,27092.0,56.41,56.62,56.36,56.46,27092.0
2022-10-21 13:30:00,56.5,56.7,56.47,56.66,21012.0,56.5,56.7,56.47,56.66,21012.0
2022-10-21 14:00:00,56.67,56.83,56.55,56.7,17921.0,56.67,56.83,56.55,56.7,17921.0
2022-10-21 14:30:00,56.73,56.77,56.49,56.57,27410.0,56.73,56.77,56.49,56.57,27410.0
2022-10-21 15:00:00,56.6,56.98,56.57,56.92,22440.0,56.6,56.98,56.57,56.92,22440.0
2022-10-21 15:30:00,56.89,57.03,56.79,56.8,82996.0,56.89,57.03,56.79,56.8,82996.0
2022-10-24 09:30:00,56.99,57.22,56.02,56.22,58854.0,56.99,57.22,56.02,56.22,58854.0
2022-10-24 10:00:00,56.15,56.15,55.69,56.01,64452.0,56.15,56.15,55.69,56.01,64452.0
2022-10-24 10:30:00,55.96,56.9,55.91,56.57,70290.0,55.96,56.9,55.91,56.57,70290.0
2022-10-24 11:00:00,56.6,56.74,56.15,56.51,27068.0,56.6,56.74,56.15,56.51,27068.0
2022-10-24 11:30:00,56.52,56.95,56.49,56.9,22330.0,56.52,56.95,56.49,56.9,22330.0
2022-10-24 12:00:00,56.89,57.02,56.67,56.9,33563.0,56.89,57.02,56.67,56.9,33563.0
2022-10-24 12:30:00,56.88,56.9,56.64,56.69,14973.0,56.88,56.9,56.64,56.69,14973.0
2022-10-24 13:00:00,56.67,56.75,56.23,56.27,17403.0,56.67,56.75,56.23,56.27,17403.0
2022-10-24 13:30:00,56.23,56.32,56.14,56.21,26547.0,56.23,56.32,56.14,56.21,26547.0
2022-10-24 14:00:00,56.21,56.38,56.2,56.35,22927.0,56.21,56.38,56.2,56.35,22927.0
2022-10-24 14:30:00,56.34,56.59,56.31,56.58,21450.0,56.34,56.59,56.31,56.58,21450.0
2022-10-24 15:00:00,56.58,56.76,56.57,56.59,27998.0,56.58,56.76,56.57,56.59,27998.0
2022-10-24 15:30:00,56.58,56.67,56.29,56.34,108956.0,56.58,56.67,56.29,56.34,108956.0
2022-10-25 09:30:00,56.91,57.83,56.43,57.49,85578.0,56.91,57.83,56.43,57.49,85578.0
2022-10-25 10:00:00,57.49,57.5,56.97,57.23,46944.0,57.49,57.5,56.97,57.23,46944.0
2022-10-25 10:30:00,57.23,57.33,57.13,57.17,30819.0,57.23,57.33,57.13,57.17,30819.0
2022-10-25 11:00:00,57.17,57.42,57.15,57.38,31098.0,57.17,57.42,57.15,57.38,31098.0
2022-10-25 11:30:00,57.4,57.62,57.34,57.61,45563.0,57.4,57.62,57.34,57.61,45563.0
2022-10-25 12:00:00,57.64,58.02,57.63,57.93,21013.0,57.64,58.02,57.63,57.93,21013.0
2022-10-25 12:30:00,57.95,57.95,57.74,57.78,35414.0,57.95,57.95,57.74,57.78,35414.0
2022-10-25 13:00:00,57.78,58.04,57.52,57.68,49609.0,57.78,58.04,57.52,57.68,49609.0
2022-10-25 13:30:00,57.7,58.09,57.7,58.01,56091.0,57.7,58.09,57.7,58.01,56091.0
2022-10-25 14:00:00,58.03,58.3,57.93,57.97,41050.0,58.03,58.3,57.93,57.97,41050.0
2022-10-25 14:30:00,57.95,58.49,57.95,58.48,58722.0,57.95,58.49,57.95,58.48,58722.0
2022-10-25 15:00:00,58.48,58.72,58.38,58.63,67451.0,58.48,58.72,58.38,58.63,67451.0
2022-10-25 15:30:00,58.64,58.77,58.56,58.69,155322.0,58.64,58.77,58.56,58.69,155322.0
2022-10-26 09:30:00,57.83,59.07,56.05,58.65,58201.0,57.83,59.07,56.05,58.65,58201.0
2022-10-26 10:00:00,58.67,59.13,58.53,58.79,42840.0,58.67,59.13,58.53,58.79,42840.0
2022-10-26 10:30:00,58.8,59.27,58.53,59.11,70057.0,58.8,59.27,58.53,59.11,70057.0
2022-10-26 11:00:00,59.11,60.04,59.1,59.95,80338.0,59.11,60.04,59.1,59.95,80338.0
2022-10-26 11:30:00,59.95,59.99,59.5,59.69,38603.0,59.95,59.99,59.5,59.69,38603.0
2022-10-26 12:00:00,59.68,60.01,59.37,59.51,58888.0,59.68,60.01,59.37,59.51,58888.0
2022-10-26 12:30:00,59.44,59.59,59.0,59.08,45690.0,59.44,59.59,59.0,59.08,45690.0
2022-10-26 13:00:00,59.03,59.09,58.04,58.09,84172.0,59.03,59.09,58.04,58.09,84172.0
2022-10-26 13:30:00,58.07,58.42,58.02,58.42,33584.0,58.07,58.42,58.02,58.42,33584.0
2022-10-26 14:00:00,58.44,58.47,58.22,58.32,26788.0,58.44,58.47,58.22,58.32,26788.0
2022-10-26 14:30:00,58.32,58.45,58.18,58.24,23021.0,58.32,58.45,58.18,58.24,23021.0
2022-10-26 15:00:00,58.25,58.25,57.9,58.02,65367.0,58.25,58.25,57.9,58.02,65367.0
2022-10-26 15:30:00,58.0,58.07,57.71,57.74,127494.0,58.0,58.07,57.71,57.74,127494.0
2022-10-27 09:30:00,58.22,59.06,58.06,58.34,109881.0,58.22,59.06,58.06,58.34,109881.0
2022-10-27 10:00:00,58.33,59.38,58.13,59.26,58372.0,58.33,59.38,58.13,59.26,58372.0
2022-10-27 10:30:00,59.29,59.39,58.38,58.38,46533.0,59.29,59.39,58.38,58.38,46533.0
2022-10-27 11:00:00,58.35,58.7,58.28,58.35,38569.0,58.35,58.7,58.28,58.35,38569.0
2022-10-27 11:30:00,58.35,58.54,58.06,58.07,42152.0,58.35,58.54,58.06,58.07,42152.0
2022-10-27 12:00:00,58.02,58.33,57.95,58.13,31884.0,58.02,58.33,57.95,58.13,31884.0
2022-10-27 12:30:00,58.1,58.22,57.96,57.96,36806.0,58.1,58.22,57.96,57.96,36806.0
2022-10-27 13:00:00,57.94,58.7,57.84,58.61,71624.0,57.94,58.7,57.84,58.61,71624.0
2022-10-27 13:30:00,58.62,58.65,58.31,58.34,46330.0,58.62,58.65,58.31,58.34,46330.0
2022-10-27 14:00:00,58.36,58.53,58.26,58.26,35514.0,58.36,58.53,58.26,58.26,35514.0
2022-10-27 14:30:00,58.21,58.31,58.07,58.14,28977.0,58.21,58.31,58.07,58.14,28977.0
2022-10-27 15:00:00,58.15,58.25,58.05,58.16,45518.0,58.15,58.25,58.05,58.16,45518.0
2022-10-27 15:30:00,58.16,58.31,58.05,58.28,168297.0,58.16,58.31,58.05,58.28,168297.0
2022-10-28 09:30:00,58.1,58.67,58.1,58.4,20138.0,58.1,58.67,58.1,58.4,20138.0
2022-10-28 10:00:00,58.46,58.55,57.86,58.02,28389.0,58.46,58.55,57.86,58.02,28389.0
2022-10-28 10:30:00,58.08,58.81,57.97,58.48,35076.0,58.08,58.81,57.97,58.48,35076.0
2022-10-28 11:00:00,58.56,58.73,58.37,58.41,55465.0,58.56,58.73,58.37,58.41,55465.0
2022-10-28 11:30:00,58.5,58.71,58.35,58.46,19144.0,58.5,58.71,58.35,58.46,19144.0
2022-10-28 12:00:00,58.49,58.89,58.49,58.83,14981.0,58.49,58.89,58.49,58.83,14981.0
2022-10-28 12:30:00,58.88,58.97,58.67,58.71,15599.0,58.88,58.97,58.67,58.71,15599.0
2022-10-28 13:00:00,58.74,58.78,58.58,58.61,14030.0,58.74,58.78,58.58,58.61,14030.0
2022-10-28 13:30:00,58.59,58.67,58.41,58.42,26453.0,58.59,58.67,58.41,58.42,26453.0
2022-10-28 14:00:00,58.46,58.62,58.41,58.6,12375.0,58.46,58.62,58.41,58.6,12375.0
2022-10-28 14:30:00,58.62,58.89,58.59,58.87,17623.0,58.62,58.89,58.59,58.87,17623.0
2022-10-28 15:00:00,58.88,59.1,58.83,59.06,21359.0,58.88,59.1,58.83,59.06,21359.0
2022-10-28 15:30:00,59.05,59.46,59.03,59.33,118696.0,59.05,59.46,59.03,59.33,118696.0
2022-10-31 09:30:00,59.29,59.69,58.78,59.65,40563.0,59.29,59.69,58.78,59.65,40563.0
2022-10-31 10:00:00,59.51,59.77,59.32,59.36,32103.0,59.51,59.77,59.32,59.36,32103.0
2022-10-31 10:30:00,59.24,59.47,59.02,59.41,17233.0,59.24,59.47,59.02,59.41,17233.0
2022-10-31 11:00:00,59.39,59.68,59.37,59.67,16396.0,59.39,59.68,59.37,59.67,16396.0
2022-10-31 11:30:00,59.68,59.86,59.57,59.57,19290.0,59.68,59.86,59.57,59.57,19290.0
2022-10-31 12:00:00,59.57,59.89,59.54,59.67,17084.0,59.57,59.89,59.54,59.67,17084.0
2022-10-31 12:30:00,59.64,59.64,59.47,59.47,11849.0,59.64,59.64,59.47,59.47,11849.0
2022-10-31 13:00:00,59.47,59.56,59.31,59.55,16991.0,59.47,59.56,59.31,59.55,16991.0
2022-10-31 13:30:00,59.62,59.63,59.32,59.38,12021.0,59.62,59.63,59.32,59.38,12021.0
2022-10-31 14:00:00,59.37,59.6,59.37,59.47,30494.0,59.37,59.6,59.37,59.47,30494.0
2022-10-31 14:30:00,59.41,59.63,59.38,59.41,18563.0,59.41,59.63,59.38,59.41,18563.0
2022-10-31 15:00:00,59.4,59.5,59.26,59.41,32735.0,59.4,59.5,59.26,59.41,32735.0
2022-10-31 15:30:00,59.4,59.53,59.26,59.4,92229.0,59.4,59.53,59.26,59.4,92229.0
2022-11-01 09:30:00,60.09,60.26,59.74,59.97,50051.0,60.09,60.26,59.74,59.97,50051.0
2022-11-01 10:00:00,59.9,59.9,59.26,59.52,54695.0,59.9,59.9,59.26,59.52,54695.0
2022-11-01 10:30:00,59.53,59.57,58.67,58.76,64756.0,59.53,59.57,58.67,58.76,64756.0
2022-11-01 11:00:00,58.8,58.89,58.66,58.83,22887.0,58.8,58.89,58.66,58.83,22887.0
2022-11-01 11:30:00,58.84,58.9,58.37,58.52,24214.0,58.84,58.9,58.37,58.52,24214.0
2022-11-01 12:00:00,58.5,58.79,58.18,58.25,41809.0,58.5,58.79,58.18,58.25,41809.0
2022-11-01 12:30:00,58.25,58.25,57.96,58.19,33887.0,58.25,58.25,57.96,58.19,33887.0
2022-11-01 13:00:00,58.19,58.49,58.12,58.41,21337.0,58.19,58.49,58.12,58.41,21337.0
2022-11-01 13:30:00,58.39,58.52,58.27,58.46,33455.0,58.39,58.52,58.27,58.46,33455.0
2022-11-01 14:00:00,58.47,58.7,58.47,58.6,22543.0,58.47,58.7,58.47,58.6,22543.0
2022-11-01 14:30:00,58.6,58.6,58.43,58.55,42628.0,58.6,58.6,58.43,58.55,42628.0
2022-11-01 15:00:00,58.55,58.68,58.41,58.42,28842.0,58.55,58.68,58.41,58.42,28842.0
2022-11-01 15:30:00,58.42,58.44,58.23,58.36,112809.0,58.42,58.44,58.23,58.36,112809.0
2022-11-02 09:30:00,58.3,58.3,57.42,57.52,47300.0,58.3,58.3,57.42,57.52,47300.0
2022-11-02 10:00:00,57.41,57.52,57.09,57.34,63512.0,57.41,57.52,57.09,57.34,63512.0
2022-11-02 10:30:00,57.38,57.74,57.37,57.66,20562.0,57.38,57.74,57.37,57.66,20562.0
2022-11-02 11:00:00,57.55,57.65,57.14,57.3,27159.0,57.55,57.65,57.14,57.3,27159.0
2022-11-02 11:30:00,57.33,57.47,57.3,57.43,52787.0,57.33,57.47,57.3,57.43,52787.0
2022-11-02 12:00:00,57.44,57.64,57.42,57.6,35807.0,57.44,57.64,57.42,57.6,35807.0
2022-11-02 12:30:00,57.6,57.77,57.33,57.69,55783.0,57.6,57.77,57.33,57.69,55783.0
2022-11-02 13:00:00,57.67,57.9,57.62,57.65,31803.0,57.67,57.9,57.62,57.65,31803.0
2022-11-02 13:30:00,57.63,57.77,57.48,57.57,20793.0,57.63,57.77,57.48,57.57,20793.0
2022-11-02 14:00:00,57.56,58.65,57.52,58.65,76830.0,57.56,58.65,57.52,58.65,76830.0
2022-11-02 14:30:00,58.68,58.76,57.09,57.25,42784.0,58.68,58.76,57.09,57.25,42784.0
2022-11-02 15:00:00,57.23,57.68,56.32,56.5,52815.0,57.23,57.68,56.32,56.5,52815.0
2022-11-02 15:30:00,56.44,56.61,56.06,56.17,218214.0,56.44,56.61,56.06,56.17,218214.0
2022-11-03 09:30:00,55.37,56.0,54.76,54.89,38004.0,55.37,56.0,54.76,54.89,38004.0
2022-11-03 10:00:00,54.9,55.7,54.74,55.64,36521.0,54.9,55.7,54.74,55.64,36521.0
2022-11-03 10:30:00,55.73,56.28,55.5,56.25,28692.0,55.73,56.28,55.5,56.25,28692.0
2022-11-03 11:00:00,56.26,56.33,55.62,55.72,38748.0,56.26,56.33,55.62,55.72,38748.0
2022-11-03 11:30:00,55.71,55.78,55.49,55.51,18357.0,55.71,55.78,55.49,55.51,18357.0
2022-11-03 12:00:00,55.5,55.83,55.49,55.81,36656.0,55.5,55.83,55.49,55.81,36656.0
2022-11-03 12:30:00,55.76,56.19,55.75,56.16,16368.0,55.76,56.19,55.75,56.16,16368.0
2022-11-03 13:00:00,56.16,56.19,55.47,55.48,86085.0,56.16,56.19,55.47,55.48,86085.0
2022-11-03 13:30:00,55.48,55.48,55.18,55.19,29528.0,55.48,55.48,55.18,55.19,29528.0
2022-11-03 14:00:00,55.21,55.4,55.15,55.39,46727.0,55.21,55.4,55.15,55.39,46727.0
2022-11-03 14:30:00,55.39,55.4,54.99,55.08,50497.0,55.39,55.4,54.99,55.08,50497.0
2022-11-03 15:00:00,55.1,55.12,54.77,54.95,89158.0,55.1,55.12,54.77,54.95,89158.0
2022-11-03 15:30:00,54.97,54.97,54.43,54.61,145059.0,54.97,54.97,54.43,54.61,145059.0
2022-11-04 09:30:00,55.18,55.46,53.41,53.63,44076.0,55.18,55.46,53.41,53.63,44076.0
2022-11-04 10:00:00,53.71,54.26,53.32,54.19,27154.0,53.71,54.26,53.32,54.19,27154.0
2022-11-04 10:30:00,54.13,54.75,54.13,54.5,29195.0,54.13,54.75,54.13,54.5,29195.0
2022-11-04 11:00:00,54.59,54.59,54.14,54.15,43473.0,54.59,54.59,54.14,54.15,43473.0
2022-11-04 11:30:00,54.05,54.23,53.71,53.71,40124.0,54.05,54.23,53.71,53.71,40124.0
2022-11-04 12:00:00,53.72,54.01,53.57,53.92,16717.0,53.72,54.01,53.57,53.92,16717.0
2022-11-04 12:30:00,53.93,53.94,53.4,53.45,38253.0,53.93,53.94,53.4,53.45,38253.0
2022-11-04 13:00:00,53.43,53.48,52.88,52.88,33962.0,53.43,53.48,52.88,52.88,33962.0
2022-11-04 13:30:00,52.88,52.97,52.53,52.57,45001.0,52.88,52.97,52.53,52.57,45001.0
2022-11-04 14:00:00,52.58,52.9,52.42,52.88,24300.0,52.58,52.9,52.42,52.88,24300.0
2022-11-04 14:30:00,52.9,53.06,52.75,53.03,30416.0,52.9,53.06,52.75,53.03,30416.0
2022-11-04 15:00:00,53.03,53.2,52.94,53.09,36975.0,53.03,53.2,52.94,53.09,36975.0
2022-11-04 15:30:00,53.04,53.34,53.01,53.3,100794.0,53.04,53.34,53.01,53.3,100794.0
2022-11-07 09:30:00,53.57,53.61,52.08,52.78,38330.0,53.57,53.61,52.08,52.78,38330.0
2022-11-07 10:00:00,52.85,52.97,52.24,52.53,60519.0,52.85,52.97,52.24,52.53,60519.0
2022-11-07 10:30:00,52.57,53.17,52.45,53.04,35476.0,52.57,53.17,52.45,53.04,35476.0
2022-11-07 11:00:00,53.07,53.94,53.07,53.93,55308.0,53.07,53.94,53.07,53.93,55308.0
2022-11-07 11:30:00,53.97,54.01,53.45,53.64,32715.0,53.97,54.01,53.45,53.64,32715.0
2022-11-07 12:00:00,53.63,53.8,53.39,53.66,40843.0,53.63,53.8,53.39,53.66,40843.0
2022-11-07 12:30:00,53.66,53.81,53.52,53.81,19860.0,53.66,53.81,53.52,53.81,19860.0
2022-11-07 13:00:00,53.85,54.09,53.84,53.91,13901.0,53.85,54.09,53.84,53.91,13901.0
2022-11-07 13:30:00,53.93,54.0,53.82,53.99,21079.0,53.93,54.0,53.82,53.99,21079.0
2022-11-07 14:00:00,54.01,54.28,53.97,54.16,22235.0,54.01,54.28,53.97,54.16,22235.0
2022-11-07 14:30:00,54.17,54.3,54.04,54.08,27998.0,54.17,54.3,54.04,54.08,27998.0
2022-11-07 15:00:00,54.08,54.24,54.01,54.12,27820.0,54.08,54.24,54.01,54.12,27820.0
2022-11-07 15:30:00,54.11,54.27,54.05,54.22,152096.0,54.11,54.27,54.05,54.22,152096.0
2022-11-08 09:30:00,54.51,54.51,52.63,53.13,41267.0,54.51,54.51,52.63,53.13,41267.0
2022-11-08 10:00:00,53.06,53.55,53.01,53.47,78532.0,53.06,53.55,53.01,53.47,78532.0
2022-11-08 10:30:00,53.44,54.07,53.37,54.04,91510.0,53.44,54.07,53.37,54.04,91510.0
2022-11-08 11:00:00,54.07,54.73,54.07,54.65,62087.0,54.07,54.73,54.07,54.65,62087.0
2022-11-08 11:30:00,54.65,54.8,54.39,54.45,59769.0,54.65,54.8,54.39,54.45,59769.0
2022-11-08 12:00:00,54.46,54.5,54.1,54.19,18955.0,54.46,54.5,54.1,54.19,18955.0
2022-11-08 12:30:00,54.2,54.36,54.13,54.32,37558.0,54.2,54.36,54.13,54.32,37558.0
2022-11-08 13:00:00,54.32,54.4,53.78,53.79,28940.0,54.32,54.4,53.78,53.79,28940.0
2022-11-08 13:30:00,53.78,53.93,53.7,53.83,49605.0,53.78,53.93,53.7,53.83,49605.0
2022-11-08 14:00:00,53.85,53.9,53.28,53.52,50961.0,53.85,53.9,53.28,53.52,50961.0
2022-11-08 14:30:00,53.51,53.79,53.44,53.7,45006.0,53.51,53.79,53.44,53.7,45006.0
2022-11-08 15:00:00,53.7,53.87,53.67,53.83,51914.0,53.7,53.87,53.67,53.83,51914.0
2022-11-08 15:30:00,53.86,54.14,53.65,53.77,100603.0,53.86,54.14,53.65,53.77,100603.0
2022-11-09 09:30:00,53.22,53.54,52.3,52.47,40205.0,53.22,53.54,52.3,52.47,40205.0
2022-11-09 10:00:00,52.47,52.92,52.26,52.77,49036.0,52.47,52.92,52.26,52.77,49036.0
2022-11-09 10:30:00,52.78,52.87,52.57,52.73,42687.0,52.78,52.87,52.57,52.73,42687.0
2022-11-09 11:00:00,52.73,52.85,52.66,52.77,56639.0,52.73,52.85,52.66,52.77,56639.0
2022-11-09 11:30:00,52.72,52.92,52.57,52.76,31245.0,52.72,52.92,52.57,52.76,31245.0
2022-11-09 12:00:00,52.75,52.84,52.61,52.73,28947.0,52.75,52.84,52.61,52.73,28947.0
2022-11-09 12:30:00,52.73,52.85,52.72,52.79,24572.0,52.73,52.85,52.72,52.79,24572.0
2022-11-09 13:00:00,52.76,52.84,52.71,52.74,25013.0,52.76,52.84,52.71,52.74,25013.0
2022-11-09 13:30:00,52.72,52.72,52.46,52.54,20374.0,52.72,52.72,52.46,52.54,20374.0
2022-11-09 14:00:00,52.61,52.83,52.59,52.74,21462.0,52.61,52.83,52.59,52.74,21462.0
2022-11-09 14:30:00,52.7,52.7,52.33,52.45,21013.0,52.7,52.7,52.33,52.45,21013.0
2022-11-09 15:00:00,52.45,52.76,52.44,52.75,40310.0,52.45,52.76,52.44,52.75,40310.0
2022-11-09 15:30:00,52.75,52.85,52.56,52.6,102195.0,52.75,52.85,52.56,52.6,102195.0
2022-11-10 09:30:00,55.54,57.06,55.26,57.06,141226.0,55.54,57.06,55.26,57.06,141226.0
2022-11-10 10:00:00,57.1,57.64,56.93,57.35,101726.0,57.1,57.64,56.93,57.35,101726.0
2022-11-10 10:30:00,57.35,57.42,56.84,57.33,88366.0,57.35,57.42,56.84,57.33,88366.0
2022-11-10 11:00:00,57.35,57.39,56.95,57.33,38934.0,57.35,57.39,56.95,57.33,38934.0
2022-11-10 11:30:00,57.33,57.63,57.3,57.58,58237.0,57.33,57.63,57.3,57.58,58237.0
2022-11-10 12:00:00,57.57,57.76,57.39,57.68,22260.0,57.57,57.76,57.39,57.68,22260.0
2022-11-10 12:30:00,57.65,57.7,57.09,57.27,25602.0,57.65,57.7,57.09,57.27,25602.0
2022-11-10 13:00:00,57.27,57.64,57.25,57.41,23792.0,57.27,57.64,57.25,57.41,23792.0
2022-11-10 13:30:00,57.38,57.91,57.2,57.87,32805.0,57.38,57.91,57.2,57.87,32805.0
2022-11-10 14:00:00,57.87,57.99,57.82,57.98,32115.0,57.87,57.99,57.82,57.98,32115.0
2022-11-10 14:30:00,57.95,58.16,57.88,58.16,38690.0,57.95,58.16,57.88,58.16,38690.0
2022-11-10 15:00:00,58.15,58.58,58.12,58.37,69496.0,58.15,58.58,58.12,58.37,69496.0
2022-11-10 15:30:00,58.36,58.48,58.15,58.36,218732.0,58.36,58.48,58.15,58.36,218732.0
2022-11-11 09:30:00,58.89,59.89,58.15,59.4,158759.0,58.89,59.89,58.15,59.4,158759.0
2022-11-11 10:00:00,59.33,60.17,59.19,60.15,52907.0,59.33,60.17,59.19,60.15,52907.0
2022-11-11 10:30:00,60.15,61.32,60.14,61.31,63548.0,60.15,61.32,60.14,61.31,63548.0
2022-11-11 11:00:00,61.3,61.49,60.37,60.41,49086.0,61.3,61.49,60.37,60.41,49086.0
2022-11-11 11:30:00,60.33,60.74,60.33,60.71,24253.0,60.33,60.74,60.33,60.71,24253.0
2022-11-11 12:00:00,60.7,61.05,60.56,61.01,35310.0,60.7,61.05,60.56,61.01,35310.0
2022-11-11 12:30:00,61.02,61.21,60.85,61.05,44726.0,61.02,61.21,60.85,61.05,44726.0
2022-11-11 13:00:00,61.07,61.4,61.06,61.35,26661.0,61.07,61.4,61.06,61.35,26661.0
2022-11-11 13:30:00,61.37,61.58,61.08,61.53,33435.0,61.37,61.58,61.08,61.53,33435.0
2022-11-11 14:00:00,61.52,61.53,61.11,61.36,34016.0,61.52,61.53,61.11,61.36,34016.0
2022-11-11 14:30:00,61.34,61.5,61.27,61.49,43672.0,61.34,61.5,61.27,61.49,43672.0
2022-11-11 15:00:00,61.5,61.51,60.74,61.2,103636.0,61.5,61.51,60.74,61.2,103636.0
2022-11-11 15:30:00,61.21,61.31,60.78,60.92,222034.0,61.21,61.31,60.78,60.92,222034.0
2022-11-14 09:30:00,60.65,60.86,59.74,60.53,49309.0,60.65,60.86,59.74,60.53,49309.0
2022-11-14 10:00:00,60.87,61.32,60.74,60.83,24397.0,60.87,61.32,60.74,60.83,24397.0
2022-11-14 10:30:00,60.86,61.11,60.55,60.67,31454.0,60.86,61.11,60.55,60.67,31454.0
2022-11-14 11:00:00,60.69,60.84,60.46,60.54,32186.0,60.69,60.84,60.46,60.54,32186.0
2022-11-14 11:30:00,60.54,61.05,60.51,60.61,40258.0,60.54,61.05,60.51,60.61,40258.0
2022-11-14 12:00:00,60.63,60.83,60.43,60.73,32638.0,60.63,60.83,60.43,60.73,32638.0
2022-11-14 12:30:00,60.71,60.94,60.66,60.88,15610.0,60.71,60.94,60.66,60.88,15610.0
2022-11-14 13:00:00,60.89,61.12,60.87,61.12,20830.0,60.89,61.12,60.87,61.12,20830.0
2022-11-14 13:30:00,61.12,61.12,60.79,60.82,17196.0,61.12,61.12,60.79,60.82,17196.0
2022-11-14 14:00:00,60.8,61.09,60.65,61.09,31822.0,60.8,61.09,60.65,61.09,31822.0
2022-11-14 14:30:00,61.09,61.09,60.77,61.02,43432.0,61.09,61.09,60.77,61.02,43432.0
2022-11-14 15:00:00,61.02,61.31,60.86,60.89,31383.0,61.02,61.31,60.86,60.89,31383.0
2022-11-14 15:30:00,60.89,60.9,60.25,60.29,119972.0,60.89,60.9,60.25,60.29,119972.0
2022-11-15 09:30:00,61.99,63.04,61.87,62.47,42286.0,61.99,63.04,61.87,62.47,42286.0
2022-11-15 10:00:00,62.52,63.14,62.47,62.91,34700.0,62.52,63.14,62.47,62.91,34700.0
2022-11-15 10:30:00,62.89,63.01,62.01,62.14,34751.0,62.89,63.01,62.01,62.14,34751.0
2022-11-15 11:00:00,62.14,62.25,61.93,61.96,17927.0,62.14,62.25,61.93,61.96,17927.0
2022-11-15 11:30:00,61.94,62.36,61.94,62.3,22994.0,61.94,62.36,61.94,62.3,22994.0
2022-11-15 12:00:00,62.28,62.52,62.18,62.2,23589.0,62.28,62.52,62.18,62.2,23589.0
2022-11-15 12:30:00,62.22,62.36,61.93,61.98,30468.0,62.22,62.36,61.93,61.98,30468.0
2022-11-15 13:00:00,61.99,62.18,61.78,61.97,71570.0,61.99,62.18,61.78,61.97,71570.0
2022-11-15 13:30:00,61.94,62.16,61.58,61.73,42436.0,61.94,62.16,61.58,61.73,42436.0
2022-11-15 14:00:00,61.71,62.54,61.69,62.52,22958.0,61.71,62.54,61.69,62.52,22958.0
2022-11-15 14:30:00,62.47,62.47,61.89,62.32,57201.0,62.47,62.47,61.89,62.32,57201.0
2022-11-15 15:00:00,62.3,62.38,61.99,62.11,44939.0,62.3,62.38,61.99,62.11,44939.0
2022-11-15 15:30:00,62.1,62.28,61.89,62.28,291805.0,62.1,62.28,61.89,62.28,291805.0
2022-11-16 09:30:00,61.53,61.99,61.35,61.53,76813.0,61.53,61.99,61.35,61.53,76813.0
2022-11-16 10:00:00,61.65,61.82,61.1,61.33,50487.0,61.65,61.82,61.1,61.33,50487.0
2022-11-16 10:30:00,61.33,61.39,60.53,60.84,57907.0,61.33,61.39,60.53,60.84,57907.0
2022-11-16 11:00:00,60.8,61.54,60.78,61.46,23025.0,60.8,61.54,60.78,61.46,23025.0
2022-11-16 11:30:00,61.41,61.7,61.32,61.48,35942.0,61.41,61.7,61.32,61.48,35942.0
2022-11-16 12:00:00,61.47,61.47,60.89,61.16,53421.0,61.47,61.47,60.89,61.16,53421.0
2022-11-16 12:30:00,61.17,61.25,61.02,61.05,19789.0,61.17,61.25,61.02,61.05,19789.0
2022-11-16 13:00:00,61.05,61.69,61.0,61.69,52923.0,61.05,61.69,61.0,61.69,52923.0
2022-11-16 13:30:00,61.69,61.7,61.15,61.15,48322.0,61.69,61.7,61.15,61.15,48322.0
2022-11-16 14:00:00,61.14,61.17,60.74,61.07,67675.0,61.14,61.17,60.74,61.07,67675.0
2022-11-16 14:30:00,61.07,61.12,60.96,61.05,35377.0,61.07,61.12,60.96,61.05,35377.0
2022-11-16 15:00:00,61.06,61.06,60.86,60.91,43606.0,61.06,61.06,60.86,60.91,43606.0
2022-11-16 15:30:00,60.91,60.96,60.52,60.67,182537.0,60.91,60.96,60.52,60.67,182537.0
2022-11-17 09:30:00,59.23,59.58,58.78,59.19,26078.0,59.23,59.58,58.78,59.19,26078.0
2022-11-17 10:00:00,59.17,59.64,59.1,59.4,37499.0,59.17,59.64,59.1,59.4,37499.0
2022-11-17 10:30:00,59.41,59.54,59.11,59.11,24918.0,59.41,59.54,59.11,59.11,24918.0
2022-11-17 11:00:00,59.1,59.29,58.93,59.27,22552.0,59.1,59.29,58.93,59.27,22552.0
2022-11-17 11:30:00,59.27,59.38,58.95,59.3,26322.0,59.27,59.38,58.95,59.3,26322.0
2022-11-17 12:00:00,59.36,59.75,59.28,59.53,21478.0,59.36,59.75,59.28,59.53,21478.0
2022-11-17 12:30:00,59.53,60.22,59.46,60.22,33622.0,59.53,60.22,59.46,60.22,33622.0
2022-11-17 13:00:00,60.25,60.25,59.69,59.72,19942.0,60.25,60.25,59.69,59.72,19942.0
2022-11-17 13:30:00,59.78,59.87,59.36,59.39,19635.0,59.78,59.87,59.36,59.39,19635.0
2022-11-17 14:00:00,59.36,59.48,59.01,59.07,31163.0,59.36,59.48,59.01,59.07,31163.0
2022-11-17 14:30:00,59.07,59.26,58.93,59.23,35487.0,59.07,59.26,58.93,59.23,35487.0
2022-11-17 15:00:00,59.29,59.34,58.84,59.04,121302.0,59.29,59.34,58.84,59.04,121302.0
2022-11-17 15:30:00,59.06,59.56,58.96,59.44,182309.0,59.06,59.56,58.96,59.44,182309.0
2022-11-18 09:30:00,60.4,60.4,59.23,59.38,25950.0,60.4,60.4,59.23,59.38,25950.0
2022-11-18 10:00:00,59.31,59.36,59.0,59.14,49951.0,59.31,59.36,59.0,59.14,49951.0
2022-11-18 10:30:00,59.24,59.38,59.04,59.1,36012.0,59.24,59.38,59.04,59.1,36012.0
2022-11-18 11:00:00,59.12,59.35,58.98,59.24,21090.0,59.12,59.35,58.98,59.24,21090.0
2022-11-18 11:30:00,59.27,59.29,59.03,59.23,27519.0,59.27,59.29,59.03,59.23,27519.0
2022-11-18 12:00:00,59.2,59.27,58.78,58.94,25480.0,59.2,59.27,58.78,58.94,25480.0
2022-11-18 12:30:00,58.93,59.01,58.37,58.48,21573.0,58.93,59.01,58.37,58.48,21573.0
2022-11-18 13:00:00,58.48,58.55,57.98,58.26,45350.0,58.48,58.55,57.98,58.26,45350.0
2022-11-18 13:30:00,58.27,58.27,57.67,57.73,46636.0,58.27,58.27,57.67,57.73,46636.0
2022-11-18 14:00:00,57.76,57.88,57.6,57.6,47520.0,57.76,57.88,57.6,57.6,47520.0
2022-11-18 14:30:00,57.59,57.7,57.27,57.53,78159.0,57.59,57.7,57.27,57.53,78159.0
2022-11-18 15:00:00,57.51,57.55,56.95,57.29,57288.0,57.51,57.55,56.95,57.29,57288.0
2022-11-18 15:30:00,57.3,57.39,57.03,57.11,189684.0,57.3,57.39,57.03,57.11,189684.0
2022-11-21 09:30:00,56.56,57.06,56.13,56.34,51039.0,56.56,57.06,56.13,56.34,51039.0
2022-11-21 10:00:00,56.34,56.41,56.02,56.19,33557.0,56.34,56.41,56.02,56.19,33557.0
2022-11-21 10:30:00,56.16,56.7,56.15,56.59,71339.0,56.16,56.7,56.15,56.59,71339.0
2022-11-21 11:00:00,56.64,57.34,56.64,57.32,38114.0,56.64,57.34,56.64,57.32,38114.0
2022-11-21 11:30:00,57.3,57.3,56.98,57.09,61841.0,57.3,57.3,56.98,57.09,61841.0
2022-11-21 12:00:00,57.07,57.2,56.35,56.41,68052.0,57.07,57.2,56.35,56.41,68052.0
2022-11-21 12:30:00,56.42,56.76,56.39,56.51,25901.0,56.42,56.76,56.39,56.51,25901.0
2022-11-21 13:00:00,56.51,56.97,56.42,56.82,25410.0,56.51,56.97,56.42,56.82,25410.0
2022-11-21 13:30:00,56.8,57.22,56.73,57.15,26731.0,56.8,57.22,56.73,57.15,26731.0
2022-11-21 14:00:00,57.13,57.28,57.02,57.13,23184.0,57.13,57.28,57.02,57.13,23184.0
2022-11-21 14:30:00,57.12,57.12,56.9,56.94,29787.0,57.12,57.12,56.9,56.94,29787.0
2022-11-21 15:00:00,56.92,57.06,56.77,57.03,33946.0,56.92,57.06,56.77,57.03,33946.0
2022-11-21 15:30:00,57.03,57.25,56.97,57.21,140986.0,57.03,57.25,56.97,57.21,140986.0
2022-11-22 09:30:00,57.2,57.45,56.12,56.6,43162.0,57.2,57.45,56.12,56.6,43162.0
2022-11-22 10:00:00,56.6,57.29,56.58,57.06,63795.0,56.6,57.29,56.58,57.06,63795.0
2022-11-22 10:30:00,57.0,57.42,56.75,57.32,52211.0,57.0,57.42,56.75,57.32,52211.0
2022-11-22 11:00:00,57.33,57.54,57.23,57.38,17187.0,57.33,57.54,57.23,57.38,17187.0
2022-11-22 11:30:00,57.34,57.38,57.16,57.19,18168.0,57.34,57.38,57.16,57.19,18168.0
2022-11-22 12:00:00,57.19,57.31,57.1,57.13,29033.0,57.19,57.31,57.1,57.13,29033.0
2022-11-22 12:30:00,57.13,57.25,57.03,57.04,28891.0,57.13,57.25,57.03,57.04,28891.0
2022-11-22 13:00:00,57.04,57.05,56.8,57.05,19955.0,57.04,57.05,56.8,57.05,19955.0
2022-11-22 13:30:00,57.05,57.07,56.86,56.93,24735.0,57.05,57.07,56.86,56.93,24735.0
2022-11-22 14:00:00,56.95,56.97,56.55,56.63,32620.0,56.95,56.97,56.55,56.63,32620.0
2022-11-22 14:30:00,56.6,56.84,56.59,56.79,39485.0,56.6,56.84,56.59,56.79,39485.0
2022-11-22 15:00:00,56.82,57.11,56.69,57.07,26010.0,56.82,57.11,56.69,57.07,26010.0
2022-11-22 15:30:00,57.07,57.33,57.07,57.33,101968.0,57.07,57.33,57.07,57.33,101968.0
2022-11-23 09:30:00,57.28,57.38,56.77,57.27,19133.0,57.28,57.38,56.77,57.27,19133.0
2022-11-23 10:00:00,57.33,57.56,56.99,57.51,25119.0,57.33,57.56,56.99,57.51,25119.0
2022-11-23 10:30:00,57.51,58.14,57.5,58.02,25149.0,57.51,58.14,57.5,58.02,25149.0
2022-11-23 11:00:00,57.97,58.13,57.77,57.84,26655.0,57.97,58.13,57.77,57.84,26655.0
2022-11-23 11:30:00,57.9,57.95,57.28,57.3,28663.0,57.9,57.95,57.28,57.3,28663.0
2022-11-23 12:00:00,57.3,57.44,57.14,57.36,49837.0,57.3,57.44,57.14,57.36,49837.0
2022-11-23 12:30:00,57.35,57.5,57.27,57.32,10774.0,57.35,57.5,57.27,57.32,10774.0
2022-11-23 13:00:00,57.32,57.73,57.32,57.71,14394.0,57.32,57.73,57.32,57.71,14394.0
2022-11-23 13:30:00,57.85,58.34,57.85,58.34,15786.0,57.85,58.34,57.85,58.34,15786.0
2022-11-23 14:00:00,58.34,58.69,58.23,58.39,56573.0,58.34,58.69,58.23,58.39,56573.0
2022-11-23 14:30:00,58.37,58.53,58.15,58.31,30243.0,58.37,58.53,58.15,58.31,30243.0
2022-11-23 15:00:00,58.31,58.43,58.21,58.33,27702.0,58.31,58.43,58.21,58.33,27702.0
2022-11-23 15:30:00,58.33,58.36,58.14,58.31,117802.0,58.33,58.36,58.14,58.31,117802.0
2022-11-25 09:30:00,57.9,58.22,57.39,57.81,27200.0,57.9,58.22,57.39,57.81,27200.0
2022-11-25 10:00:00,57.8,57.95,57.47,57.57,30092.0,57.8,57.95,57.47,57.57,30092.0
2022-11-25 10:30:00,57.6,57.83,57.59,57.73,30974.0,57.6,57.83,57.59,57.73,30974.0
2022-11-25 11:00:00,57.75,57.97,57.71,57.92,30453.0,57.75,57.97,57.71,57.92,30453.0
2022-11-25 11:30:00,57.91,58.22,57.83,58.22,26458.0,57.91,58.22,57.83,58.22,26458.0
2022-11-25 12:00:00,58.23,58.44,58.19,58.44,14638.0,58.23,58.44,58.19,58.44,14638.0
2022-11-25 12:30:00,58.42,58.43,58.03,58.13,53241.0,58.42,58.43,58.03,58.13,53241.0
2022-11-28 09:30:00,57.63,58.68,57.63,58.08,22992.0,57.63,58.68,57.63,58.08,22992.0
2022-11-28 10:00:00,58.06,58.37,57.88,57.99,31529.0,58.06,58.37,57.88,57.99,31529.0
2022-11-28 10:30:00,58.0,58.47,57.95,58.47,36094.0,58.0,58.47,57.95,58.47,36094.0
2022-11-28 11:00:00,58.46,58.51,57.93,58.14,30759.0,58.46,58.51,57.93,58.14,30759.0
2022-11-28 11:30:00,58.11,58.31,58.11,58.23,24439.0,58.11,58.31,58.11,58.23,24439.0
2022-11-28 12:00:00,58.21,58.28,58.0,58.19,22788.0,58.21,58.28,58.0,58.19,22788.0
2022-11-28 12:30:00,58.22,58.37,58.02,58.04,15881.0,58.22,58.37,58.02,58.04,15881.0
2022-11-28 13:00:00,58.04,58.07,57.89,58.0,17443.0,58.04,58.07,57.89,58.0,17443.0
2022-11-28 13:30:00,58.02,58.15,57.84,57.9,16428.0,58.02,58.15,57.84,57.9,16428.0
2022-11-28 14:00:00,57.89,57.93,57.75,57.83,20622.0,57.89,57.93,57.75,57.83,20622.0
2022-11-28 14:30:00,57.83,57.85,57.54,57.54,28045.0,57.83,57.85,57.54,57.54,28045.0
2022-11-28 15:00:00,57.54,57.55,57.36,57.51,50280.0,57.54,57.55,57.36,57.51,50280.0
2022-11-28 15:30:00,57.52,57.84,57.48,57.68,215395.0,57.52,57.84,57.48,57.68,215395.0
2022-11-29 09:30:00,57.66,58.1,57.5,57.98,26372.0,57.66,58.1,57.5,57.98,26372.0
2022-11-29 10:00:00,57.98,57.99,57.47,57.7,21780.0,57.98,57.99,57.47,57.7,21780.0
2022-11-29 10:30:00,57.76,58.12,57.69,57.79,31355.0,57.76,58.12,57.69,57.79,31355.0
2022-11-29 11:00:00,57.81,57.81,57.12,57.14,24440.0,57.81,57.81,57.12,57.14,24440.0
2022-11-29 11:30:00,57.14,57.21,57.0,57.02,24567.0,57.14,57.21,57.0,57.02,24567.0
2022-11-29 12:00:00,57.01,57.07,56.86,56.89,26068.0,57.01,57.07,56.86,56.89,26068.0
2022-11-29 12:30:00,56.89,57.19,56.87,56.88,25594.0,56.89,57.19,56.87,56.88,25594.0
2022-11-29 13:00:00,56.89,56.96,56.63,56.63,15565.0,56.89,56.96,56.63,56.63,15565.0
2022-11-29 13:30:00,56.6,56.86,56.57,56.86,11644.0,56.6,56.86,56.57,56.86,11644.0
2022-11-29 14:00:00,56.86,56.94,56.73,56.81,17216.0,56.86,56.94,56.73,56.81,17216.0
2022-11-29 14:30:00,56.82,56.82,56.65,56.75,18795.0,56.82,56.82,56.65,56.75,18795.0
2022-11-29 15:00:00,56.76,56.92,56.65,56.81,21538.0,56.76,56.92,56.65,56.81,21538.0
2022-11-29 15:30:00,56.8,56.98,56.69,56.96,109250.0,56.8,56.98,56.69,56.96,109250.0
2022-11-30 09:30:00,56.71,57.48,56.58,57.43,61037.0,56.71,57.48,56.58,57.43,61037.0
2022-11-30 10:00:00,57.47,57.97,57.25,57.65,32845.0,57.47,57.97,57.25,57.65,32845.0
2022-11-30 10:30:00,57.67,57.73,57.26,57.36,28829.0,57.67,57.73,57.26,57.36,28829.0
2022-11-30 11:00:00,57.35,57.46,57.22,57.45,27727.0,57.35,57.46,57.22,57.45,27727.0
2022-11-30 11:30:00,57.48,57.5,57.31,57.39,22947.0,57.48,57.5,57.31,57.39,22947.0
2022-11-30 12:00:00,57.38,57.38,56.96,57.12,23992.0,57.38,57.38,56.96,57.12,23992.0
2022-11-30 12:30:00,57.09,57.14,56.97,56.98,62275.0,57.09,57.14,56.97,56.98,62275.0
2022-11-30 13:00:00,56.99,57.2,56.94,57.06,25128.0,56.99,57.2,56.94,57.06,25128.0
2022-11-30 13:30:00,57.07,58.01,57.0,57.97,64934.0,57.07,58.01,57.0,57.97,64934.0
2022-11-30 14:00:00,57.98,59.11,57.98,58.92,60397.0,57.98,59.11,57.98,58.92,60397.0
2022-11-30 14:30:00,58.88,58.88,58.43,58.6,53099.0,58.88,58.88,58.43,58.6,53099.0
2022-11-30 15:00:00,58.6,59.04,58.55,59.04,85219.0,58.6,59.04,58.55,59.04,85219.0
2022-11-30 15:30:00,59.03,59.37,58.57,59.25,397226.0,59.03,59.37,58.57,59.25,397226.0
2022-12-01 09:30:00,59.78,61.72,59.68,61.24,56944.0,59.78,61.72,59.68,61.24,56944.0
2022-12-01 10:00:00,61.31,61.52,60.58,60.89,43543.0,61.31,61.52,60.58,60.89,43543.0
2022-12-01 10:30:00,60.88,61.13,60.71,60.98,44716.0,60.88,61.13,60.71,60.98,44716.0
2022-12-01 11:00:00,60.94,61.04,60.45,60.52,64461.0,60.94,61.04,60.45,60.52,64461.0
2022-12-01 11:30:00,60.52,60.68,60.32,60.47,42550.0,60.52,60.68,60.32,60.47,42550.0
2022-12-01 12:00:00,60.46,60.61,60.13,60.58,29148.0,60.46,60.61,60.13,60.58,29148.0
2022-12-01 12:30:00,60.56,60.64,60.31,60.41,25373.0,60.56,60.64,60.31,60.41,25373.0
2022-12-01 13:00:00,60.43,60.75,60.43,60.64,16838.0,60.43,60.75,60.43,60.64,16838.0
2022-12-01 13:30:00,60.65,60.79,60.64,60.69,14927.0,60.65,60.79,60.64,60.69,14927.0
2022-12-01 14:00:00,60.71,60.75,60.49,60.55,21742.0,60.71,60.75,60.49,60.55,21742.0
2022-12-01 14:30:00,60.56,60.75,60.51,60.75,29973.0,60.56,60.75,60.51,60.75,29973.0
2022-12-01 15:00:00,60.75,60.84,60.48,60.63,49087.0,60.75,60.84,60.48,60.63,49087.0
2022-12-01 15:30:00,60.64,60.93,60.64,60.89,199874.0,60.64,60.93,60.64,60.89,199874.0
2022-12-02 09:30:00,59.94,59.94,59.24,59.62,17554.0,59.94,59.94,59.24,59.62,17554.0
2022-12-02 10:00:00,59.71,60.57,59.71,60.39,71999.0,59.71,60.57,59.71,60.39,71999.0
2022-12-02 10:30:00,60.32,60.74,60.18,60.63,28859.0,60.32,60.74,60.18,60.63,28859.0
2022-12-02 11:00:00,60.6,61.29,60.56,61.27,32141.0,60.6,61.29,60.56,61.27,32141.0
2022-12-02 11:30:00,61.3,61.3,60.56,60.95,75920.0,61.3,61.3,60.56,60.95,75920.0
2022-12-02 12:00:00,60.9,61.22,60.9,60.95,16272.0,60.9,61.22,60.9,60.95,16272.0
2022-12-02 12:30:00,60.92,61.01,60.69,60.81,13272.0,60.92,61.01,60.69,60.81,13272.0
2022-12-02 13:00:00,60.8,60.91,60.63,60.91,13061.0,60.8,60.91,60.63,60.91,13061.0
2022-12-02 13:30:00,60.91,60.93,60.8,60.82,16051.0,60.91,60.93,60.8,60.82,16051.0
2022-12-02 14:00:00,60.84,60.88,60.42,60.46,13258.0,60.84,60.88,60.42,60.46,13258.0
2022-12-02 14:30:00,60.46,60.56,60.31,60.55,13399.0,60.46,60.56,60.31,60.55,13399.0
2022-12-02 15:00:00,60.55,60.86,60.5,60.84,38622.0,60.55,60.86,60.5,60.84,38622.0
2022-12-02 15:30:00,60.85,60.88,60.61,60.74,87651.0,60.85,60.88,60.61,60.74,87651.0
2022-12-05 09:30:00,60.13,60.4,59.33,59.33,28074.0,60.13,60.4,59.33,59.33,28074.0
2022-12-05 10:00:00,59.25,59.25,58.84,58.89,31598.0,59.25,59.25,58.84,58.89,31598.0
2022-12-05 10:30:00,58.84,59.29,58.8,59.26,24432.0,58.84,59.29,58.8,59.26,24432.0
2022-12-05 11:00:00,59.26,59.27,58.74,58.78,27579.0,59.26,59.27,58.74,58.78,27579.0
2022-12-05 11:30:00,58.8,58.83,58.54,58.67,23896.0,58.8,58.83,58.54,58.67,23896.0
2022-12-05 12:00:00,58.66,58.75,58.23,58.29,35180.0,58.66,58.75,58.23,58.29,35180.0
2022-12-05 12:30:00,58.27,58.27,57.5,57.61,31247.0,58.27,58.27,57.5,57.61,31247.0
2022-12-05 13:00:00,57.61,57.74,57.47,57.7,43066.0,57.61,57.74,57.47,57.7,43066.0
2022-12-05 13:30:00,57.73,57.8,57.42,57.46,29629.0,57.73,57.8,57.42,57.46,29629.0
2022-12-05 14:00:00,57.48,57.78,57.43,57.55,30692.0,57.48,57.78,57.43,57.55,30692.0
2022-12-05 14:30:00,57.57,57.93,57.38,57.73,74939.0,57.57,57.93,57.38,57.73,74939.0
2022-12-05 15:00:00,57.75,57.75,57.27,57.4,49515.0,57.75,57.75,57.27,57.4,49515.0
2022-12-05 15:30:00,57.42,57.79,57.4,57.76,234801.0,57.42,57.79,57.4,57.76,234801.0
2022-12-06 09:30:00,57.83,57.96,57.42,57.52,46258.0,57.83,57.96,57.42,57.52,46258.0
2022-12-06 10:00:00,57.42,57.59,57.15,57.33,35685.0,57.42,57.59,57.15,57.33,35685.0
2022-12-06 10:30:00,57.35,57.55,57.11,57.29,67965.0,57.35,57.55,57.11,57.29,67965.0
2022-12-06 11:00:00,57.33,57.77,57.28,57.67,38237.0,57.33,57.77,57.28,57.67,38237.0
2022-12-06 11:30:00,57.66,57.72,57.04,57.07,26486.0,57.66,57.72,57.04,57.07,26486.0
2022-12-06 12:00:00,57.05,57.17,56.72,56.78,32644.0,57.05,57.17,56.72,56.78,32644.0
2022-12-06 12:30:00,56.78,56.86,56.56,56.62,20849.0,56.78,56.86,56.56,56.62,20849.0
2022-12-06 13:00:00,56.61,56.85,56.52,56.54,34678.0,56.61,56.85,56.52,56.54,34678.0
2022-12-06 13:30:00,56.52,56.78,56.5,56.61,34716.0,56.52,56.78,56.5,56.61,34716.0
2022-12-06 14:00:00,56.59,56.71,56.41,56.6,64277.0,56.59,56.71,56.41,56.6,64277.0
2022-12-06 14:30:00,56.58,56.74,56.21,56.66,64453.0,56.58,56.74,56.21,56.66,64453.0
2022-12-06 15:00:00,56.67,56.85,56.53,56.53,66141.0,56.67,56.85,56.53,56.53,66141.0
2022-12-06 15:30:00,56.54,56.76,56.38,56.66,228035.0,56.54,56.76,56.38,56.66,228035.0
2022-12-07 09:30:00,56.15,59.35,56.15,58.78,211013.0,56.15,59.35,56.15,58.78,211013.0
2022-12-07 10:00:00,58.65,59.25,58.47,59.25,72667.0,58.65,59.25,58.47,59.25,72667.0
2022-12-07 10:30:00,59.12,60.6,58.77,60.33,83927.0,59.12,60.6,58.77,60.33,83927.0
2022-12-07 11:00:00,60.3,60.66,59.4,59.59,83829.0,60.3,60.66,59.4,59.59,83829.0
2022-12-07 11:30:00,59.58,59.86,59.32,59.43,62635.0,59.58,59.86,59.32,59.43,62635.0
2022-12-07 12:00:00,59.47,59.83,59.32,59.42,104405.0,59.47,59.83,59.32,59.42,104405.0
2022-12-07 12:30:00,59.42,59.95,59.26,59.9,43439.0,59.42,59.95,59.26,59.9,43439.0
2022-12-07 13:00:00,59.94,60.36,59.93,59.95,50023.0,59.94,60.36,59.93,59.95,50023.0
2022-12-07 13:30:00,59.93,60.24,59.74,59.74,37195.0,59.93,60.24,59.74,59.74,37195.0
2022-12-07 14:00:00,59.7,60.26,59.67,60.26,55260.0,59.7,60.26,59.67,60.26,55260.0
2022-12-07 14:30:00,60.23,60.46,60.16,60.26,66568.0,60.23,60.46,60.16,60.26,66568.0
2022-12-07 15:00:00,60.26,60.47,60.0,60.18,86357.0,60.26,60.47,60.0,60.18,86357.0
2022-12-07 15:30:00,60.16,60.47,60.07,60.39,272042.0,60.16,60.47,60.07,60.39,272042.0
2022-12-08 09:30:00,60.37,62.13,60.37,62.13,57208.0,60.37,62.13,60.37,62.13,57208.0
2022-12-08 10:00:00,62.06,63.42,62.06,63.11,131602.0,62.06,63.42,62.06,63.11,131602.0
2022-12-08 10:30:00,63.03,63.55,62.75,62.89,100532.0,63.03,63.55,62.75,62.89,100532.0
2022-12-08 11:00:00,62.85,62.94,62.11,62.32,64221.0,62.85,62.94,62.11,62.32,64221.0
2022-12-08 11:30:00,62.27,62.66,62.25,62.56,40991.0,62.27,62.66,62.25,62.56,40991.0
2022-12-08 12:00:00,62.52,62.58,62.09,62.4,43324.0,62.52,62.58,62.09,62.4,43324.0
2022-12-08 12:30:00,62.37,62.54,62.2,62.5,34611.0,62.37,62.54,62.2,62.5,34611.0
2022-12-08 13:00:00,62.52,62.57,62.2,62.4,42165.0,62.52,62.57,62.2,62.4,42165.0
2022-12-08 13:30:00,62.4,62.42,62.01,62.13,51259.0,62.4,62.42,62.01,62.13,51259.0
2022-12-08 14:00:00,62.15,62.67,61.94,62.39,58983.0,62.15,62.67,61.94,62.39,58983.0
2022-12-08 14:30:00,62.33,62.48,62.16,62.24,56820.0,62.33,62.48,62.16,62.24,56820.0
2022-12-08 15:00:00,62.22,62.45,62.16,62.42,74217.0,62.22,62.45,62.16,62.42,74217.0
2022-12-08 15:30:00,62.42,62.87,62.29,62.68,337418.0,62.42,62.87,62.29,62.68,337418.0
2022-12-09 09:30:00,62.31,63.11,62.18,62.96,44381.0,62.31,63.11,62.18,62.96,44381.0
2022-12-09 10:00:00,63.01,63.11,62.33,62.5,49550.0,63.01,63.11,62.33,62.5,49550.0
2022-12-09 10:30:00,62.6,62.8,62.45,62.72,26202.0,62.6,62.8,62.45,62.72,26202.0
2022-12-09 11:00:00,62.77,62.8,62.37,62.69,34771.0,62.77,62.8,62.37,62.69,34771.0
2022-12-09 11:30:00,62.68,62.85,62.49,62.61,39138.0,62.68,62.85,62.49,62.61,39138.0
2022-12-09 12:00:00,62.61,62.76,62.58,62.67,49123.0,62.61,62.76,62.58,62.67,49123.0
2022-12-09 12:30:00,62.62,62.69,62.36,62.43,56849.0,62.62,62.69,62.36,62.43,56849.0
2022-12-09 13:00:00,62.39,62.6,62.32,62.6,47482.0,62.39,62.6,62.32,62.6,47482.0
2022-12-09 13:30:00,62.57,62.89,62.57,62.89,37978.0,62.57,62.89,62.57,62.89,37978.0
2022-12-09 14:00:00,62.89,63.32,62.8,63.26,41480.0,62.89,63.32,62.8,63.26,41480.0
2022-12-09 14:30:00,63.25,63.35,63.01,63.1,35356.0,63.25,63.35,63.01,63.1,35356.0
2022-12-09 15:00:00,63.1,63.25,63.04,63.24,47531.0,63.1,63.25,63.04,63.24,47531.0
2022-12-09 15:30:00,63.24,63.29,62.87,62.98,146599.0,63.24,63.29,62.87,62.98,146599.0
2022-12-12 09:30:00,63.49,63.59,62.49,63.47,66611.0,63.49,63.59,62.49,63.47,66611.0
2022-12-12 10:00:00,63.57,63.88,63.44,63.77,84676.0,63.57,63.88,63.44,63.77,84676.0
2022-12-12 10:30:00,63.74,63.88,63.39,63.67,74493.0,63.74,63.88,63.39,63.67,74493.0
2022-12-12 11:00:00,63.69,63.88,63.41,63.7,69628.0,63.69,63.88,63.41,63.7,69628.0
2022-12-12 11:30:00,63.72,63.82,63.64,63.8,43005.0,63.72,63.82,63.64,63.8,43005.0
2022-12-12 12:00:00,63.8,64.22,63.76,64.14,50615.0,63.8,64.22,63.76,64.14,50615.0
2022-12-12 12:30:00,64.15,64.18,63.79,63.88,33203.0,64.15,64.18,63.79,63.88,33203.0
2022-12-12 13:00:00,63.88,63.99,63.48,63.55,61481.0,63.88,63.99,63.48,63.55,61481.0
2022-12-12 13:30:00,63.52,63.63,63.38,63.55,54738.0,63.52,63.63,63.38,63.55,54738.0
2022-12-12 14:00:00,63.57,63.81,63.46,63.73,48873.0,63.57,63.81,63.46,63.73,48873.0
2022-12-12 14:30:00,63.73,64.04,63.65,64.03,49250.0,63.73,64.04,63.65,64.03,49250.0
2022-12-12 15:00:00,64.02,64.09,63.66,64.05,83753.0,64.02,64.09,63.66,64.05,83753.0
2022-12-12 15:30:00,64.05,64.09,63.76,63.79,283935.0,64.05,64.09,63.76,63.79,283935.0
2022-12-13 09:30:00,66.22,66.98,65.27,65.27,94923.0,66.22,66.98,65.27,65.27,94923.0
2022-12-13 10:00:00,65.27,66.0,65.08,65.29,69740.0,65.27,66.0,65.08,65.29,69740.0
2022-12-13 10:30:00,65.36,65.36,64.66,64.73,50042.0,65.36,65.36,64.66,64.73,50042.0
2022-12-13 11:00:00,64.75,65.0,64.6,64.83,26518.0,64.75,65.0,64.6,64.83,26518.0
2022-12-13 11:30:00,64.91,65.12,64.27,64.27,24094.0,64.91,65.12,64.27,64.27,24094.0
2022-12-13 12:00:00,64.22,64.22,63.79,63.88,32630.0,64.22,64.22,63.79,63.88,32630.0
2022-12-13 12:30:00,63.88,64.04,63.67,63.86,31097.0,63.88,64.04,63.67,63.86,31097.0
2022-12-13 13:00:00,63.88,64.63,63.87,64.63,38578.0,63.88,64.63,63.87,64.63,38578.0
2022-12-13 13:30:00,64.62,64.65,64.4,64.57,15749.0,64.62,64.65,64.4,64.57,15749.0
2022-12-13 14:00:00,64.59,64.85,64.53,64.85,23586.0,64.59,64.85,64.53,64.85,23586.0
2022-12-13 14:30:00,64.86,65.11,64.68,64.72,63907.0,64.86,65.11,64.68,64.72,63907.0
2022-12-13 15:00:00,64.68,64.68,64.26,64.53,58779.0,64.68,64.68,64.26,64.53,58779.0
2022-12-13 15:30:00,64.53,65.04,64.53,64.77,134110.0,64.53,65.04,64.53,64.77,134110.0
2022-12-14 09:30:00,64.68,65.9,64.31,65.67,50239.0,64.68,65.9,64.31,65.67,50239.0
2022-12-14 10:00:00,65.67,66.93,65.62,66.92,58971.0,65.67,66.93,65.62,66.92,58971.0
2022-12-14 10:30:00,66.86,66.97,65.89,65.9,66618.0,66.86,66.97,65.89,65.9,66618.0
2022-12-14 11:00:00,65.92,66.0,65.72,65.75,24454.0,65.92,66.0,65.72,65.75,24454.0
2022-12-14 11:30:00,65.73,65.76,65.5,65.51,16745.0,65.73,65.76,65.5,65.51,16745.0
2022-12-14 12:00:00,65.51,65.55,65.17,65.4,29618.0,65.51,65.55,65.17,65.4,29618.0
2022-12-14 12:30:00,65.41,65.7,65.35,65.57,27588.0,65.41,65.7,65.35,65.57,27588.0
2022-12-14 13:00:00,65.59,65.78,65.56,65.78,29650.0,65.59,65.78,65.56,65.78,29650.0
2022-12-14 13:30:00,65.78,66.0,65.76,65.95,27326.0,65.78,66.0,65.76,65.95,27326.0
2022-12-14 14:00:00,65.9,66.0,65.03,65.51,139534.0,65.9,66.0,65.03,65.51,139534.0
2022-12-14 14:30:00,65.55,66.01,64.77,65.75,88126.0,65.55,66.01,64.77,65.75,88126.0
2022-12-14 15:00:00,65.75,66.49,65.56,65.66,61403.0,65.75,66.49,65.56,65.66,61403.0
2022-12-14 15:30:00,65.66,66.04,65.49,65.76,213867.0,65.66,66.04,65.49,65.76,213867.0
2022-12-15 09:30:00,64.43,65.3,63.95,64.46,58073.0,64.43,65.3,63.95,64.46,58073.0
2022-12-15 10:00:00,64.39,64.39,63.44,63.44,58216.0,64.39,64.39,63.44,63.44,58216.0
2022-12-15 10:30:00,63.42,63.48,62.71,62.71,67165.0,63.42,63.48,62.71,62.71,67165.0
2022-12-15 11:00:00,62.77,62.9,62.2,62.9,53912.0,62.77,62.9,62.2,62.9,53912.0
2022-12-15 11:30:00,62.93,63.43,62.87,63.3,44984.0,62.93,63.43,62.87,63.3,44984.0
2022-12-15 12:00:00,63.33,63.64,63.2,63.37,45224.0,63.33,63.64,63.2,63.37,45224.0
2022-12-15 12:30:00,63.38,63.41,63.03,63.22,38241.0,63.38,63.41,63.03,63.22,38241.0
2022-12-15 13:00:00,63.19,63.24,62.94,63.02,39491.0,63.19,63.24,62.94,63.02,39491.0
2022-12-15 13:30:00,63.0,63.18,62.85,63.08,40364.0,63.0,63.18,62.85,63.08,40364.0
2022-12-15 14:00:00,63.11,63.21,62.94,62.97,45670.0,63.11,63.21,62.94,62.97,45670.0
2022-12-15 14:30:00,62.98,63.21,62.91,63.09,44647.0,62.98,63.21,62.91,63.09,44647.0
2022-12-15 15:00:00,63.1,63.38,62.91,63.08,69302.0,63.1,63.38,62.91,63.08,69302.0
2022-12-15 15:30:00,63.07,63.35,62.95,63.17,226900.0,63.07,63.35,62.95,63.17,226900.0
2022-12-16 09:30:00,62.76,63.42,62.47,62.54,65406.0,62.76,63.42,62.47,62.54,65406.0
2022-12-16 10:00:00,62.54,62.85,62.33,62.43,56755.0,62.54,62.85,62.33,62.43,56755.0
2022-12-16 10:30:00,62.43,62.87,62.4,62.86,27865.0,62.43,62.87,62.4,62.86,27865.0
2022-12-16 11:00:00,62.88,63.12,62.74,62.8,30106.0,62.88,63.12,62.74,62.8,30106.0
2022-12-16 11:30:00,62.83,63.14,62.78,62.83,24443.0,62.83,63.14,62.78,62.83,24443.0
2022-12-16 12:00:00,62.86,62.96,62.6,62.92,25532.0,62.86,62.96,62.6,62.92,25532.0
2022-12-16 12:30:00,62.94,63.07,62.79,62.87,20489.0,62.94,63.07,62.79,62.87,20489.0
2022-12-16 13:00:00,62.87,63.01,62.79,62.9,31273.0,62.87,63.01,62.79,62.9,31273.0
2022-12-16 13:30:00,62.9,63.09,62.76,62.82,53371.0,62.9,63.09,62.76,62.82,53371.0
2022-12-16 14:00:00,62.8,62.95,62.78,62.8,39969.0,62.8,62.95,62.78,62.8,39969.0
2022-12-16 14:30:00,62.79,62.96,62.77,62.91,54101.0,62.79,62.96,62.77,62.91,54101.0
2022-12-16 15:00:00,62.95,63.24,62.92,63.04,83903.0,62.95,63.24,62.92,63.04,83903.0
2022-12-16 15:30:00,63.04,63.71,63.0,63.44,214217.0,63.04,63.71,63.0,63.44,214217.0
2022-12-19 09:30:00,63.33,63.33,61.62,61.88,66061.0,63.33,63.33,61.62,61.88,66061.0
2022-12-19 10:00:00,61.88,62.24,61.52,61.97,75461.0,61.88,62.24,61.52,61.97,75461.0
2022-12-19 10:30:00,61.95,62.0,61.59,61.61,56515.0,61.95,62.0,61.59,61.61,56515.0
2022-12-19 11:00:00,61.56,61.56,61.09,61.23,52524.0,61.56,61.56,61.09,61.23,52524.0
2022-12-19 11:30:00,61.22,61.36,60.95,61.11,36786.0,61.22,61.36,60.95,61.11,36786.0
2022-12-19 12:00:00,61.09,61.24,61.0,61.04,39774.0,61.09,61.24,61.0,61.04,39774.0
2022-12-19 12:30:00,61.01,61.27,60.98,61.1,33581.0,61.01,61.27,60.98,61.1,33581.0
2022-12-19 13:00:00,61.1,61.28,61.07,61.11,30090.0,61.1,61.28,61.07,61.11,30090.0
2022-12-19 13:30:00,61.12,61.23,60.95,60.95,37188.0,61.12,61.23,60.95,60.95,37188.0
2022-12-19 14:00:00,60.93,60.93,60.61,60.76,32211.0,60.93,60.93,60.61,60.76,32211.0
2022-12-19 14:30:00,60.75,60.91,60.59,60.74,33658.0,60.75,60.91,60.59,60.74,33658.0
2022-12-19 15:00:00,60.75,61.01,60.63,60.8,36196.0,60.75,61.01,60.63,60.8,36196.0
2022-12-19 15:30:00,60.8,60.81,60.33,60.54,128701.0,60.8,60.81,60.33,60.54,128701.0
2022-12-20 09:30:00,60.0,60.59,59.6,60.31,41184.0,60.0,60.59,59.6,60.31,41184.0
2022-12-20 10:00:00,60.34,60.54,60.26,60.47,26217.0,60.34,60.54,60.26,60.47,26217.0
2022-12-20 10:30:00,60.48,60.8,60.44,60.44,31704.0,60.48,60.8,60.44,60.44,31704.0
2022-12-20 11:00:00,60.42,60.5,60.08,60.08,29047.0,60.42,60.5,60.08,60.08,29047.0
2022-12-20 11:30:00,60.11,60.38,60.11,60.38,22505.0,60.11,60.38,60.11,60.38,22505.0
2022-12-20 12:00:00,60.37,60.68,60.36,60.6,22289.0,60.37,60.68,60.36,60.6,22289.0
2022-12-20 12:30:00,60.61,60.61,60.42,60.46,30109.0,60.61,60.61,60.42,60.46,30109.0
2022-12-20 13:00:00,60.49,60.5,60.24,60.32,22257.0,60.49,60.5,60.24,60.32,22257.0
2022-12-20 13:30:00,60.34,60.51,60.19,60.2,25417.0,60.34,60.51,60.19,60.2,25417.0
2022-12-20 14:00:00,60.21,60.39,60.14,60.19,32314.0,60.21,60.39,60.14,60.19,32314.0
2022-12-20 14:30:00,60.18,60.56,60.18,60.51,39506.0,60.18,60.56,60.18,60.51,39506.0
2022-12-20 15:00:00,60.5,60.64,60.37,60.48,31526.0,60.5,60.64,60.37,60.48,31526.0
2022-12-20 15:30:00,60.48,60.78,60.44,60.45,92412.0,60.48,60.78,60.44,60.45,92412.0
2022-12-21 09:30:00,60.56,61.08,60.03,60.78,24249.0,60.56,61.08,60.03,60.78,24249.0
2022-12-21 10:00:00,60.8,61.34,60.8,61.1,16227.0,60.8,61.34,60.8,61.1,16227.0
2022-12-21 10:30:00,61.1,61.75,61.1,61.64,20200.0,61.1,61.75,61.1,61.64,20200.0
2022-12-21 11:00:00,61.69,62.43,61.57,62.4,32474.0,61.69,62.43,61.57,62.4,32474.0
2022-12-21 11:30:00,62.4,62.55,61.54,61.75,37007.0,62.4,62.55,61.54,61.75,37007.0
2022-12-21 12:00:00,61.72,61.77,61.34,61.4,18850.0,61.72,61.77,61.34,61.4,18850.0
2022-12-21 12:30:00,61.41,61.45,61.1,61.2,20863.0,61.41,61.45,61.1,61.2,20863.0
2022-12-21 13:00:00,61.2,61.29,61.14,61.23,12334.0,61.2,61.29,61.14,61.23,12334.0
2022-12-21 13:30:00,61.25,61.4,61.11,61.29,13301.0,61.25,61.4,61.11,61.29,13301.0
2022-12-21 14:00:00,61.28,61.58,61.27,61.32,28619.0,61.28,61.58,61.27,61.32,28619.0
2022-12-21 14:30:00,61.32,61.4,61.0,61.07,12619.0,61.32,61.4,61.0,61.07,12619.0
2022-12-21 15:00:00,61.04,61.56,61.04,61.38,88812.0,61.04,61.56,61.04,61.38,88812.0
2022-12-21 15:30:00,61.4,61.4,61.06,61.18,78163.0,61.4,61.4,61.06,61.18,78163.0
2022-12-22 09:30:00,60.11,60.69,60.09,60.69,29418.0,60.11,60.69,60.09,60.69,29418.0
2022-12-22 10:00:00,60.73,60.73,60.23,60.5,23304.0,60.73,60.73,60.23,60.5,23304.0
2022-12-22 10:30:00,60.47,60.49,60.03,60.16,39826.0,60.47,60.49,60.03,60.16,39826.0
2022-12-22 11:00:00,60.16,60.22,59.96,60.1,21934.0,60.16,60.22,59.96,60.1,21934.0
2022-12-22 11:30:00,60.1,60.15,59.77,60.15,23484.0,60.1,60.15,59.77,60.15,23484.0
2022-12-22 12:00:00,60.16,60.49,60.11,60.44,33661.0,60.16,60.49,60.11,60.44,33661.0
2022-12-22 12:30:00,60.45,60.52,60.26,60.43,27051.0,60.45,60.52,60.26,60.43,27051.0
2022-12-22 13:00:00,60.43,60.44,60.07,60.32,31487.0,60.43,60.44,60.07,60.32,31487.0
2022-12-22 13:30:00,60.3,60.58,60.26,60.4,33472.0,60.3,60.58,60.26,60.4,33472.0
2022-12-22 14:00:00,60.43,60.9,60.43,60.9,33728.0,60.43,60.9,60.43,60.9,33728.0
2022-12-22 14:30:00,60.92,61.02,60.81,61.0,28733.0,60.92,61.02,60.81,61.0,28733.0
2022-12-22 15:00:00,61.04,61.53,60.99,61.49,28467.0,61.04,61.53,60.99,61.49,28467.0
2022-12-22 15:30:00,61.52,61.75,61.39,61.7,97595.0,61.52,61.75,61.39,61.7,97595.0
2022-12-23 09:30:00,61.27,61.38,60.05,60.05,38273.0,61.27,61.38,60.05,60.05,38273.0
2022-12-23 10:00:00,59.97,60.71,59.97,60.55,28553.0,59.97,60.71,59.97,60.55,28553.0
2022-12-23 10:30:00,60.63,60.83,60.42,60.44,11100.0,60.63,60.83,60.42,60.44,11100.0
2022-12-23 11:00:00,60.41,60.46,60.16,60.35,5584.0,60.41,60.46,60.16,60.35,5584.0
2022-12-23 11:30:00,60.35,60.53,60.33,60.45,10383.0,60.35,60.53,60.33,60.45,10383.0
2022-12-23 12:00:00,60.45,60.65,60.39,60.6,11127.0,60.45,60.65,60.39,60.6,11127.0
2022-12-23 12:30:00,60.62,60.7,60.38,60.46,10100.0,60.62,60.7,60.38,60.46,10100.0
2022-12-23 13:00:00,60.5,60.53,60.42,60.46,8348.0,60.5,60.53,60.42,60.46,8348.0
2022-12-23 13:30:00,60.46,60.46,60.32,60.38,44994.0,60.46,60.46,60.32,60.38,44994.0
2022-12-23 14:00:00,60.41,60.64,60.33,60.62,35411.0,60.41,60.64,60.33,60.62,35411.0
2022-12-23 14:30:00,60.63,60.73,60.57,60.58,19919.0,60.63,60.73,60.57,60.58,19919.0
2022-12-23 15:00:00,60.61,60.68,60.45,60.5,27734.0,60.61,60.68,60.45,60.5,27734.0
2022-12-23 15:30:00,60.5,60.65,60.39,60.47,70514.0,60.5,60.65,60.39,60.47,70514.0
2022-12-27 09:30:00,60.21,60.47,59.28,59.66,34631.0,60.21,60.47,59.28,59.66,34631.0
2022-12-27 10:00:00,59.77,60.41,59.77,60.38,17441.0,59.77,60.41,59.77,60.38,17441.0
2022-12-27 10:30:00,60.3,60.58,60.26,60.34,13152.0,60.3,60.58,60.26,60.34,13152.0
2022-12-27 11:00:00,60.33,60.5,60.23,60.48,6809.0,60.33,60.5,60.23,60.48,6809.0
2022-12-27 11:30:00,60.51,60.6,60.38,60.38,10397.0,60.51,60.6,60.38,60.38,10397.0
2022-12-27 12:00:00,60.41,60.61,60.37,60.42,8032.0,60.41,60.61,60.37,60.42,8032.0
2022-12-27 12:30:00,60.4,60.42,60.06,60.17,7600.0,60.4,60.42,60.06,60.17,7600.0
2022-12-27 13:00:00,60.14,60.29,60.14,60.23,6821.0,60.14,60.29,60.14,60.23,6821.0
2022-12-27 13:30:00,60.24,60.3,60.07,60.12,11343.0,60.24,60.3,60.07,60.12,11343.0
2022-12-27 14:00:00,60.11,60.39,60.11,60.32,13355.0,60.11,60.39,60.11,60.32,13355.0
2022-12-27 14:30:00,60.32,60.45,60.28,60.42,14353.0,60.32,60.45,60.28,60.42,14353.0
2022-12-27 15:00:00,60.42,60.55,60.4,60.51,17880.0,60.42,60.55,60.4,60.51,17880.0
2022-12-27 15:30:00,60.52,60.55,60.26,60.26,66693.0,60.52,60.55,60.26,60.26,66693.0
2022-12-28 09:30:00,60.0,60.79,59.8,60.51,19340.0,60.0,60.79,59.8,60.51,19340.0
2022-12-28 10:00:00,60.49,60.72,60.29,60.29,9254.0,60.49,60.72,60.29,60.29,9254.0
2022-12-28 10:30:00,60.28,60.33,59.91,59.91,9601.0,60.28,60.33,59.91,59.91,9601.0
2022-12-28 11:00:00,59.89,60.08,59.88,60.04,6297.0,59.89,60.08,59.88,60.04,6297.0
2022-12-28 11:30:00,60.06,60.09,59.8,59.92,12586.0,60.06,60.09,59.8,59.92,12586.0
2022-12-28 12:00:00,59.91,59.92,59.7,59.8,13354.0,59.91,59.92,59.7,59.8,13354.0
2022-12-28 12:30:00,59.78,60.02,59.71,59.99,11016.0,59.78,60.02,59.71,59.99,11016.0
2022-12-28 13:00:00,60.04,60.19,59.76,59.81,14798.0,60.04,60.19,59.76,59.81,14798.0
2022-12-28 13:30:00,59.77,59.79,59.51,59.53,12109.0,59.77,59.79,59.51,59.53,12109.0
2022-12-28 14:00:00,59.5,59.65,59.5,59.53,11831.0,59.5,59.65,59.5,59.53,11831.0
2022-12-28 14:30:00,59.51,59.67,59.39,59.54,14110.0,59.51,59.67,59.39,59.54,14110.0
2022-12-28 15:00:00,59.56,59.61,59.4,59.53,13593.0,59.56,59.61,59.4,59.53,13593.0
2022-12-28 15:30:00,59.54,59.64,59.49,59.55,56416.0,59.54,59.64,59.49,59.55,56416.0
2022-12-29 09:30:00,59.92,61.08,59.8,60.72,28932.0,59.92,61.08,59.8,60.72,28932.0
2022-12-29 10:00:00,60.76,61.37,60.76,61.3,26217.0,60.76,61.37,60.76,61.3,26217.0
2022-12-29 10:30:00,61.3,61.7,61.3,61.5,35013.0,61.3,61.7,61.3,61.5,35013.0
2022-12-29 11:00:00,61.52,61.64,61.36,61.47,31218.0,61.52,61.64,61.36,61.47,31218.0
2022-12-29 11:30:00,61.51,61.97,61.51,61.96,23039.0,61.51,61.97,61.51,61.96,23039.0
2022-12-29 12:00:00,61.96,61.97,61.61,61.68,15889.0,61.96,61.97,61.61,61.68,15889.0
2022-12-29 12:30:00,61.64,61.9,61.57,61.86,22810.0,61.64,61.9,61.57,61.86,22810.0
2022-12-29 13:00:00,61.86,62.15,61.7,62.08,15871.0,61.86,62.15,61.7,62.08,15871.0
2022-12-29 13:30:00,62.06,62.18,62.04,62.18,15310.0,62.06,62.18,62.04,62.18,15310.0
2022-12-29 14:00:00,62.19,62.57,62.18,62.51,27794.0,62.19,62.57,62.18,62.51,27794.0
2022-12-29 14:30:00,62.54,62.54,62.24,62.3,24831.0,62.54,62.54,62.24,62.3,24831.0
2022-12-29 15:00:00,62.3,62.62,62.3,62.59,38860.0,62.3,62.62,62.3,62.59,38860.0
2022-12-29 15:30:00,62.61,62.62,62.32,62.36,93525.0,62.61,62.62,62.32,62.36,93525.0
2022-12-30 09:30:00,61.47,62.3,61.24,61.9,82933.0,61.47,62.3,61.24,61.9,82933.0
2022-12-30 10:00:00,61.92,62.22,61.78,62.01,75676.0,61.92,62.22,61.78,62.01,75676.0
2022-12-30 10:30:00,61.96,62.58,61.96,62.18,28188.0,61.96,62.58,61.96,62.18,28188.0
2022-12-30 11:00:00,62.19,62.31,62.08,62.08,38280.0,62.19,62.31,62.08,62.08,38280.0
2022-12-30 11:30:00,62.08,62.38,62.03,62.32,39426.0,62.08,62.38,62.03,62.32,39426.0
2022-12-30 12:00:00,62.29,62.3,62.04,62.04,17836.0,62.29,62.3,62.04,62.04,17836.0
2022-12-30 12:30:00,62.04,62.23,62.04,62.2,17487.0,62.04,62.23,62.04,62.2,17487.0
2022-12-30 13:00:00,62.18,62.21,61.8,61.88,17355.0,62.18,62.21,61.8,61.88,17355.0
2022-12-30 13:30:00,61.86,62.2,61.84,62.17,20805.0,61.86,62.2,61.84,62.17,20805.0
2022-12-30 14:00:00,62.17,62.18,62.0,62.12,18629.0,62.17,62.18,62.0,62.12,18629.0
2022-12-30 14:30:00,62.12,62.19,61.82,62.1,40549.0,62.12,62.19,61.82,62.1,40549.0
2022-12-30 15:00:00,62.11,62.41,62.1,62.33,26292.0,62.11,62.41,62.1,62.33,26292.0
2022-12-30 15:30:00,62.34,62.56,62.19,62.56,102572.0,62.34,62.56,62.19,62.56,102572.0
2023-01-03 09:30:00,63.55,64.61,62.89,63.1,51362.0,63.55,64.61,62.89,63.1,51362.0
2023-01-03 10:00:00,63.1,63.17,62.76,62.85,28735.0,63.1,63.17,62.76,62.85,28735.0
2023-01-03 10:30:00,62.81,63.14,62.63,63.14,10185.0,62.81,63.14,62.63,63.14,10185.0
2023-01-03 11:00:00,63.11,63.11,62.48,62.52,21163.0,63.11,63.11,62.48,62.52,21163.0
2023-01-03 11:30:00,62.48,62.48,62.13,62.29,17538.0,62.48,62.48,62.13,62.29,17538.0
2023-01-03 12:00:00,62.32,62.33,61.97,62.02,15452.0,62.32,62.33,61.97,62.02,15452.0
2023-01-03 12:30:00,62.06,62.28,61.85,62.24,15618.0,62.06,62.28,61.85,62.24,15618.0
2023-01-03 13:00:00,62.28,62.71,62.28,62.71,24951.0,62.28,62.71,62.28,62.71,24951.0
2023-01-03 13:30:00,62.7,62.83,62.57,62.66,26579.0,62.7,62.83,62.57,62.66,26579.0
2023-01-03 14:00:00,62.64,62.77,62.62,62.71,25595.0,62.64,62.77,62.62,62.71,25595.0
2023-01-03 14:30:00,62.71,63.06,62.42,62.89,36834.0,62.71,63.06,62.42,62.89,36834.0
2023-01-03 15:00:00,62.9,63.08,62.77,62.96,34040.0,62.9,63.08,62.77,62.96,34040.0
2023-01-03 15:30:00,62.97,63.05,62.75,62.94,119863.0,62.97,63.05,62.75,62.94,119863.0
2023-01-04 09:30:00,63.64,64.42,62.84,62.96,58576.0,63.64,64.42,62.84,62.96,58576.0
2023-01-04 10:00:00,62.85,62.95,62.11,62.76,62990.0,62.85,62.95,62.11,62.76,62990.0
2023-01-04 10:30:00,62.66,63.1,62.43,63.0,22528.0,62.66,63.1,62.43,63.0,22528.0
2023-01-04 11:00:00,62.97,62.97,62.76,62.87,23144.0,62.97,62.97,62.76,62.87,23144.0
2023-01-04 11:30:00,62.97,63.53,62.97,63.49,24014.0,62.97,63.53,62.97,63.49,24014.0
2023-01-04 12:00:00,63.48,63.5,63.32,63.35,10365.0,63.48,63.5,63.32,63.35,10365.0
2023-01-04 12:30:00,63.37,63.68,63.37,63.43,11932.0,63.37,63.68,63.37,63.43,11932.0
2023-01-04 13:00:00,63.41,63.6,63.31,63.58,23220.0,63.41,63.6,63.31,63.58,23220.0
2023-01-04 13:30:00,63.62,63.87,63.57,63.62,24169.0,63.62,63.87,63.57,63.62,24169.0
2023-01-04 14:00:00,63.59,63.72,62.8,62.8,25217.0,63.59,63.72,62.8,62.8,25217.0
2023-01-04 14:30:00,62.88,63.4,62.8,63.4,15313.0,62.88,63.4,62.8,63.4,15313.0
2023-01-04 15:00:00,63.43,63.52,63.26,63.28,20877.0,63.43,63.52,63.26,63.28,20877.0
2023-01-04 15:30:00,63.22,63.46,62.97,63.45,66227.0,63.22,63.46,62.97,63.45,66227.0
2023-01-05 09:30:00,62.55,62.55,61.57,61.76,18781.0,62.55,62.55,61.57,61.76,18781.0
2023-01-05 10:00:00,61.89,62.25,61.47,61.65,24337.0,61.89,62.25,61.47,61.65,24337.0
2023-01-05 10:30:00,61.6,61.65,61.26,61.34,22360.0,61.6,61.65,61.26,61.34,22360.0
2023-01-05 11:00:00,61.34,61.53,61.24,61.33,15131.0,61.34,61.53,61.24,61.33,15131.0
2023-01-05 11:30:00,61.31,61.39,61.03,61.11,18988.0,61.31,61.39,61.03,61.11,18988.0
2023-01-05 12:00:00,61.11,61.36,60.97,61.14,18904.0,61.11,61.36,60.97,61.14,18904.0
2023-01-05 12:30:00,61.11,61.32,60.69,60.81,14305.0,61.11,61.32,60.69,60.81,14305.0
2023-01-05 13:00:00,60.75,61.33,60.69,61.23,20383.0,60.75,61.33,60.69,61.23,20383.0
2023-01-05 13:30:00,61.26,61.47,61.17,61.37,34740.0,61.26,61.47,61.17,61.37,34740.0
2023-01-05 14:00:00,61.33,61.37,61.1,61.14,19981.0,61.33,61.37,61.1,61.14,19981.0
2023-01-05 14:30:00,61.14,61.6,61.14,61.38,16618.0,61.14,61.6,61.14,61.38,16618.0
2023-01-05 15:00:00,61.35,61.35,60.91,60.96,30158.0,61.35,61.35,60.91,60.96,30158.0
2023-01-05 15:30:00,60.93,60.94,60.66,60.72,105104.0,60.93,60.94,60.66,60.72,105104.0
2023-01-06 09:30:00,61.07,61.49,60.34,60.69,55735.0,61.07,61.49,60.34,60.69,55735.0
2023-01-06 10:00:00,60.75,61.64,60.74,61.53,16154.0,60.75,61.64,60.74,61.53,16154.0
2023-01-06 10:30:00,61.58,62.27,61.55,62.27,16512.0,61.58,62.27,61.55,62.27,16512.0
2023-01-06 11:00:00,62.23,62.37,61.96,62.16,18468.0,62.23,62.37,61.96,62.16,18468.0
2023-01-06 11:30:00,62.1,62.47,62.1,62.41,22861.0,62.1,62.47,62.1,62.41,22861.0
2023-01-06 12:00:00,62.45,62.62,62.29,62.57,21318.0,62.45,62.62,62.29,62.57,21318.0
2023-01-06 12:30:00,62.61,62.62,62.38,62.48,21025.0,62.61,62.62,62.38,62.48,21025.0
2023-01-06 13:00:00,62.51,62.72,62.49,62.68,16517.0,62.51,62.72,62.49,62.68,16517.0
2023-01-06 13:30:00,62.66,62.88,62.66,62.72,17644.0,62.66,62.88,62.66,62.72,17644.0
2023-01-06 14:00:00,62.74,63.38,62.71,63.38,77703.0,62.74,63.38,62.71,63.38,77703.0
2023-01-06 14:30:00,63.39,63.81,63.33,63.8,64908.0,63.39,63.81,63.33,63.8,64908.0
2023-01-06 15:00:00,63.82,63.83,63.27,63.34,96664.0,63.82,63.83,63.27,63.34,96664.0
2023-01-06 15:30:00,63.33,63.4,62.98,63.19,90404.0,63.33,63.4,62.98,63.19,90404.0
2023-01-09 09:30:00,64.49,68.13,64.24,68.04,189310.0,64.49,68.13,64.24,68.04,189310.0
2023-01-09 10:00:00,68.05,68.27,66.97,67.21,119214.0,68.05,68.27,66.97,67.21,119214.0
2023-01-09 10:30:00,67.2,67.57,66.83,66.83,74283.0,67.2,67.57,66.83,66.83,74283.0
2023-01-09 11:00:00,66.88,67.34,66.87,67.26,43103.0,66.88,67.34,66.87,67.26,43103.0
2023-01-09 11:30:00,67.28,67.36,67.09,67.29,60098.0,67.28,67.36,67.09,67.29,60098.0
2023-01-09 12:00:00,67.31,67.7,66.89,67.63,56143.0,67.31,67.7,66.89,67.63,56143.0
2023-01-09 12:30:00,67.61,67.7,67.42,67.67,44444.0,67.61,67.7,67.42,67.67,44444.0
2023-01-09 13:00:00,67.67,67.95,67.66,67.75,30460.0,67.67,67.95,67.66,67.75,30460.0
2023-01-09 13:30:00,67.7,67.7,66.56,66.61,64232.0,67.7,67.7,66.56,66.61,64232.0
2023-01-09 14:00:00,66.59,66.88,66.58,66.78,33824.0,66.59,66.88,66.58,66.78,33824.0
2023-01-09 14:30:00,66.76,66.77,66.13,66.21,62316.0,66.76,66.77,66.13,66.21,62316.0
2023-01-09 15:00:00,66.22,66.56,66.0,66.48,147004.0,66.22,66.56,66.0,66.48,147004.0
2023-01-09 15:30:00,66.48,66.5,66.18,66.42,206261.0,66.48,66.5,66.18,66.42,206261.0
2023-01-10 09:30:00,66.23,66.99,65.79,66.41,63907.0,66.23,66.99,65.79,66.41,63907.0
2023-01-10 10:00:00,66.4,66.67,66.05,66.11,34948.0,66.4,66.67,66.05,66.11,34948.0
2023-01-10 10:30:00,66.15,66.54,65.91,66.46,42497.0,66.15,66.54,65.91,66.46,42497.0
2023-01-10 11:00:00,66.42,66.57,66.36,66.49,15743.0,66.42,66.57,66.36,66.49,15743.0
2023-01-10 11:30:00,66.45,66.5,66.26,66.41,12417.0,66.45,66.5,66.26,66.41,12417.0
2023-01-10 12:00:00,66.37,66.37,66.14,66.22,14304.0,66.37,66.37,66.14,66.22,14304.0
2023-01-10 12:30:00,66.24,66.58,66.24,66.57,26505.0,66.24,66.58,66.24,66.57,26505.0
2023-01-10 13:00:00,66.57,66.6,66.39,66.51,14372.0,66.57,66.6,66.39,66.51,14372.0
2023-01-10 13:30:00,66.44,66.7,66.43,66.68,38096.0,66.44,66.7,66.43,66.68,38096.0
2023-01-10 14:00:00,66.7,66.94,66.58,66.94,24720.0,66.7,66.94,66.58,66.94,24720.0
2023-01-10 14:30:00,66.92,66.95,66.56,66.58,14403.0,66.92,66.95,66.56,66.58,14403.0
2023-01-10 15:00:00,66.57,66.57,66.3,66.37,24201.0,66.57,66.57,66.3,66.37,24201.0
2023-01-10 15:30:00,66.36,66.6,66.29,66.4,95071.0,66.36,66.6,66.29,66.4,95071.0
2023-01-11 09:30:00,66.72,67.47,66.41,67.29,54204.0,66.72,67.47,66.41,67.29,54204.0
2023-01-11 10:00:00,67.29,67.58,67.14,67.48,39436.0,67.29,67.58,67.14,67.48,39436.0
2023-01-11 10:30:00,67.44,67.46,66.94,66.99,13281.0,67.44,67.46,66.94,66.99,13281.0
2023-01-11 11:00:00,67.08,67.29,67.08,67.26,11807.0,67.08,67.29,67.08,67.26,11807.0
2023-01-11 11:30:00,67.22,67.3,67.09,67.17,18060.0,67.22,67.3,67.09,67.17,18060.0
2023-01-11 12:00:00,67.19,67.42,67.09,67.32,29147.0,67.19,67.42,67.09,67.32,29147.0
2023-01-11 12:30:00,67.33,67.4,67.28,67.38,26488.0,67.33,67.4,67.28,67.38,26488.0
2023-01-11 13:00:00,67.4,67.49,67.28,67.48,33861.0,67.4,67.49,67.28,67.48,33861.0
2023-01-11 13:30:00,67.48,67.48,67.26,67.46,27202.0,67.48,67.48,67.26,67.46,27202.0
2023-01-11 14:00:00,67.46,67.58,67.42,67.44,72208.0,67.46,67.58,67.42,67.44,72208.0
2023-01-11 14:30:00,67.41,67.88,67.39,67.48,50322.0,67.41,67.88,67.39,67.48,50322.0
2023-01-11 15:00:00,67.5,67.51,67.21,67.22,47044.0,67.5,67.51,67.21,67.22,47044.0
2023-01-11 15:30:00,67.23,67.31,66.99,67.25,152491.0,67.23,67.31,66.99,67.25,152491.0
2023-01-12 09:30:00,67.55,67.69,66.63,66.8,104074.0,67.55,67.69,66.63,66.8,104074.0
2023-01-12 10:00:00,66.86,67.89,66.85,67.46,18010.0,66.86,67.89,66.85,67.46,18010.0
2023-01-12 10:30:00,67.48,67.67,67.23,67.25,16181.0,67.48,67.67,67.23,67.25,16181.0
2023-01-12 11:00:00,66.99,67.28,66.99,67.13,17563.0,66.99,67.28,66.99,67.13,17563.0
2023-01-12 11:30:00,67.1,67.31,66.95,67.2,18779.0,67.1,67.31,66.95,67.2,18779.0
2023-01-12 12:00:00,67.2,67.5,67.2,67.38,24196.0,67.2,67.5,67.2,67.38,24196.0
2023-01-12 12:30:00,67.38,67.82,67.28,67.76,36510.0,67.38,67.82,67.28,67.76,36510.0
2023-01-12 13:00:00,67.74,68.04,67.66,67.68,37294.0,67.74,68.04,67.66,67.68,37294.0
2023-01-12 13:30:00,67.68,68.11,67.6,68.08,38091.0,67.68,68.11,67.6,68.08,38091.0
2023-01-12 14:00:00,68.06,68.24,68.02,68.08,23578.0,68.06,68.24,68.02,68.08,23578.0
2023-01-12 14:30:00,68.01,68.5,68.0,68.22,27486.0,68.01,68.5,68.0,68.22,27486.0
2023-01-12 15:00:00,68.22,68.41,67.98,68.28,38677.0,68.22,68.41,67.98,68.28,38677.0
2023-01-12 15:30:00,68.28,68.63,68.19,68.35,146142.0,68.28,68.63,68.19,68.35,146142.0
2023-01-13 09:30:00,67.48,68.7,67.48,68.54,23667.0,67.48,68.7,67.48,68.54,23667.0
2023-01-13 10:00:00,68.46,68.76,68.29,68.55,30822.0,68.46,68.76,68.29,68.55,30822.0
2023-01-13 10:30:00,68.66,68.7,68.39,68.52,26138.0,68.66,68.7,68.39,68.52,26138.0
2023-01-13 11:00:00,68.51,68.7,68.43,68.52,20340.0,68.51,68.7,68.43,68.52,20340.0
2023-01-13 11:30:00,68.47,68.5,67.88,68.19,18155.0,68.47,68.5,67.88,68.19,18155.0
2023-01-13 12:00:00,68.25,68.4,68.21,68.4,14482.0,68.25,68.4,68.21,68.4,14482.0
2023-01-13 12:30:00,68.36,68.68,68.33,68.54,44935.0,68.36,68.68,68.33,68.54,44935.0
2023-01-13 13:00:00,68.51,68.61,68.4,68.43,13620.0,68.51,68.61,68.4,68.43,13620.0
2023-01-13 13:30:00,68.48,68.8,68.47,68.78,13652.0,68.48,68.8,68.47,68.78,13652.0
2023-01-13 14:00:00,68.76,68.76,68.52,68.71,7816.0,68.76,68.76,68.52,68.71,7816.0
2023-01-13 14:30:00,68.77,68.77,68.56,68.65,20605.0,68.77,68.77,68.56,68.65,20605.0
2023-01-13 15:00:00,68.67,68.73,68.62,68.71,9355.0,68.67,68.73,68.62,68.71,9355.0
2023-01-13 15:30:00,68.72,68.75,68.61,68.66,94621.0,68.72,68.75,68.61,68.66,94621.0
2023-01-17 09:30:00,68.21,68.9,68.0,68.77,21105.0,68.21,68.9,68.0,68.77,21105.0
2023-01-17 10:00:00,68.84,69.29,68.84,69.15,16506.0,68.84,69.29,68.84,69.15,16506.0
2023-01-17 10:30:00,69.17,69.17,68.75,68.99,13615.0,69.17,69.17,68.75,68.99,13615.0
2023-01-17 11:00:00,68.95,69.14,68.64,68.98,21130.0,68.95,69.14,68.64,68.98,21130.0
2023-01-17 11:30:00,68.99,69.23,68.99,69.15,12690.0,68.99,69.23,68.99,69.15,12690.0
2023-01-17 12:00:00,69.2,69.22,68.82,68.92,8802.0,69.2,69.22,68.82,68.92,8802.0
2023-01-17 12:30:00,68.89,68.97,68.84,68.89,19702.0,68.89,68.97,68.84,68.89,19702.0
2023-01-17 13:00:00,68.89,68.98,68.71,68.78,54776.0,68.89,68.98,68.71,68.78,54776.0
2023-01-17 13:30:00,68.81,68.94,68.72,68.89,37889.0,68.81,68.94,68.72,68.89,37889.0
2023-01-17 14:00:00,68.89,68.91,68.64,68.78,71027.0,68.89,68.91,68.64,68.78,71027.0
2023-01-17 14:30:00,68.78,68.81,68.51,68.58,85645.0,68.78,68.81,68.51,68.58,85645.0
2023-01-17 15:00:00,68.58,69.07,68.57,68.67,176325.0,68.58,69.07,68.57,68.67,176325.0
2023-01-17 15:30:00,68.69,69.63,68.69,69.53,141552.0,68.69,69.63,68.69,69.53,141552.0
2023-01-18 09:30:00,69.99,70.91,69.91,70.65,31735.0,69.99,70.91,69.91,70.65,31735.0
2023-01-18 10:00:00,70.7,71.14,70.56,70.63,31986.0,70.7,71.14,70.56,70.63,31986.0
2023-01-18 10:30:00,70.56,70.63,70.07,70.28,22400.0,70.56,70.63,70.07,70.28,22400.0
2023-01-18 11:00:00,70.33,70.5,70.04,70.23,14240.0,70.33,70.5,70.04,70.23,14240.0
2023-01-18 11:30:00,70.17,70.24,69.76,69.92,14797.0,70.17,70.24,69.76,69.92,14797.0
2023-01-18 12:00:00,69.95,70.02,69.35,69.35,16502.0,69.95,70.02,69.35,69.35,16502.0
2023-01-18 12:30:00,69.32,69.35,68.72,68.86,62098.0,69.32,69.35,68.72,68.86,62098.0
2023-01-18 13:00:00,68.86,69.5,68.83,69.49,20407.0,68.86,69.5,68.83,69.49,20407.0
2023-01-18 13:30:00,69.45,69.81,69.4,69.47,35002.0,69.45,69.81,69.4,69.47,35002.0
2023-01-18 14:00:00,69.5,69.58,69.34,69.58,11606.0,69.5,69.58,69.34,69.58,11606.0
2023-01-18 14:30:00,69.58,69.58,69.24,69.37,20985.0,69.58,69.58,69.24,69.37,20985.0
2023-01-18 15:00:00,69.34,69.5,69.05,69.15,39619.0,69.34,69.5,69.05,69.15,39619.0
2023-01-18 15:30:00,69.12,69.12,68.59,68.6,117565.0,69.12,69.12,68.59,68.6,117565.0
2023-01-19 09:30:00,67.92,68.78,67.92,68.78,33282.0,67.92,68.78,67.92,68.78,33282.0
2023-01-19 10:00:00,68.64,68.99,68.18,68.18,31743.0,68.64,68.99,68.18,68.18,31743.0
2023-01-19 10:30:00,68.21,68.64,68.12,68.32,12577.0,68.21,68.64,68.12,68.32,12577.0
2023-01-19 11:00:00,68.33,68.4,68.03,68.12,12660.0,68.33,68.4,68.03,68.12,12660.0
2023-01-19 11:30:00,68.14,68.15,67.81,67.85,15801.0,68.14,68.15,67.81,67.85,15801.0
2023-01-19 12:00:00,67.91,68.39,67.91,68.23,11754.0,67.91,68.39,67.91,68.23,11754.0
2023-01-19 12:30:00,68.27,68.33,68.2,68.31,7969.0,68.27,68.33,68.2,68.31,7969.0
2023-01-19 13:00:00,68.31,68.53,68.27,68.4,21993.0,68.31,68.53,68.27,68.4,21993.0
2023-01-19 13:30:00,68.42,68.73,68.42,68.59,16113.0,68.42,68.73,68.42,68.59,16113.0
2023-01-19 14:00:00,68.59,68.86,68.5,68.82,13879.0,68.59,68.86,68.5,68.82,13879.0
2023-01-19 14:30:00,68.82,68.98,68.72,68.72,28318.0,68.82,68.98,68.72,68.72,28318.0
2023-01-19 15:00:00,68.73,68.81,68.44,68.54,14363.0,68.73,68.81,68.44,68.54,14363.0
2023-01-19 15:30:00,68.54,68.65,68.18,68.21,71860.0,68.54,68.65,68.18,68.21,71860.0
2023-01-20 09:30:00,68.67,69.22,68.09,68.88,60673.0,68.67,69.22,68.09,68.88,60673.0
2023-01-20 10:00:00,68.8,68.97,68.53,68.97,16363.0,68.8,68.97,68.53,68.97,16363.0
2023-01-20 10:30:00,68.97,69.01,68.43,68.63,19086.0,68.97,69.01,68.43,68.63,19086.0
2023-01-20 11:00:00,68.63,69.26,68.62,69.26,39081.0,68.63,69.26,68.62,69.26,39081.0
2023-01-20 11:30:00,69.28,69.29,68.86,68.87,11750.0,69.28,69.29,68.86,68.87,11750.0
2023-01-20 12:00:00,68.91,69.22,68.91,69.22,15388.0,68.91,69.22,68.91,69.22,15388.0
2023-01-20 12:30:00,69.2,69.47,69.0,69.05,14865.0,69.2,69.47,69.0,69.05,14865.0
2023-01-20 13:00:00,69.05,69.22,68.85,68.87,9784.0,69.05,69.22,68.85,68.87,9784.0
2023-01-20 13:30:00,68.97,69.39,68.93,69.34,33837.0,68.97,69.39,68.93,69.34,33837.0
2023-01-20 14:00:00,69.37,69.56,69.27,69.39,16086.0,69.37,69.56,69.27,69.39,16086.0
2023-01-20 14:30:00,69.41,69.66,69.36,69.6,13618.0,69.41,69.66,69.36,69.6,13618.0
2023-01-20 15:00:00,69.66,69.89,69.42,69.46,17917.0,69.66,69.89,69.42,69.46,17917.0
2023-01-20 15:30:00,69.46,70.03,69.4,69.98,90502.0,69.46,70.03,69.4,69.98,90502.0
2023-01-23 09:30:00,71.04,71.46,69.99,71.06,37659.0,71.04,71.46,69.99,71.06,37659.0
2023-01-23 10:00:00,71.15,71.16,70.81,70.9,22917.0,71.15,71.16,70.81,70.9,22917.0
2023-01-23 10:30:00,70.96,71.44,70.78,71.06,56971.0,70.96,71.44,70.78,71.06,56971.0
2023-01-23 11:00:00,71.08,71.4,70.93,70.95,57260.0,71.08,71.4,70.93,70.95,57260.0
2023-01-23 11:30:00,71.02,71.54,71.02,71.53,12484.0,71.02,71.54,71.02,71.53,12484.0
2023-01-23 12:00:00,71.55,71.67,71.39,71.41,19417.0,71.55,71.67,71.39,71.41,19417.0
2023-01-23 12:30:00,71.48,71.6,71.42,71.58,8865.0,71.48,71.6,71.42,71.58,8865.0
2023-01-23 13:00:00,71.55,71.68,71.5,71.68,12147.0,71.55,71.68,71.5,71.68,12147.0
2023-01-23 13:30:00,71.71,71.9,71.51,71.52,20089.0,71.71,71.9,71.51,71.52,20089.0
2023-01-23 14:00:00,71.5,71.76,71.3,71.7,14648.0,71.5,71.76,71.3,71.7,14648.0
2023-01-23 14:30:00,71.68,71.93,71.62,71.87,30639.0,71.68,71.93,71.62,71.87,30639.0
2023-01-23 15:00:00,71.89,72.4,71.83,72.36,47511.0,71.89,72.4,71.83,72.36,47511.0
2023-01-23 15:30:00,72.38,72.55,72.12,72.45,118442.0,72.38,72.55,72.12,72.45,118442.0
2023-01-24 09:30:00,71.45,72.89,71.43,71.97,57566.0,71.45,72.89,71.43,71.97,57566.0
2023-01-24 10:00:00,71.97,72.28,71.59,71.92,14368.0,71.97,72.28,71.59,71.92,14368.0
2023-01-24 10:30:00,71.9,71.91,71.57,71.81,15617.0,71.9,71.91,71.57,71.81,15617.0
2023-01-24 11:00:00,71.85,72.09,71.83,72.08,13208.0,71.85,72.09,71.83,72.08,13208.0
2023-01-24 11:30:00,72.08,72.1,71.77,71.78,7689.0,72.08,72.1,71.77,71.78,7689.0
2023-01-24 12:00:00,71.74,72.29,71.64,72.26,20133.0,71.74,72.29,71.64,72.26,20133.0
2023-01-24 12:30:00,72.26,72.32,71.83,72.14,20631.0,72.26,72.32,71.83,72.14,20631.0
2023-01-24 13:00:00,72.14,72.23,71.88,72.09,11002.0,72.14,72.23,71.88,72.09,11002.0
2023-01-24 13:30:00,72.1,72.24,72.01,72.03,11528.0,72.1,72.24,72.01,72.03,11528.0
2023-01-24 14:00:00,72.0,72.0,71.76,71.77,10184.0,72.0,72.0,71.76,71.77,10184.0
2023-01-24 14:30:00,71.79,71.88,71.54,71.64,10996.0,71.79,71.88,71.54,71.64,10996.0
2023-01-24 15:00:00,71.65,71.88,71.57,71.78,24838.0,71.65,71.88,71.57,71.78,24838.0
2023-01-24 15:30:00,71.81,71.83,71.37,71.39,140494.0,71.81,71.83,71.37,71.39,140494.0
2023-01-25 09:30:00,70.31,70.76,69.61,69.82,38275.0,70.31,70.76,69.61,69.82,38275.0
2023-01-25 10:00:00,69.93,70.69,69.74,70.19,28360.0,69.93,70.69,69.74,70.19,28360.0
2023-01-25 10:30:00,70.29,70.53,70.07,70.52,10580.0,70.29,70.53,70.07,70.52,10580.0
2023-01-25 11:00:00,70.53,70.83,70.4,70.59,8852.0,70.53,70.83,70.4,70.59,8852.0
2023-01-25 11:30:00,70.59,70.91,70.53,70.79,10502.0,70.59,70.91,70.53,70.79,10502.0
2023-01-25 12:00:00,70.84,70.91,70.54,70.54,22648.0,70.84,70.91,70.54,70.54,22648.0
2023-01-25 12:30:00,70.62,70.92,70.62,70.76,8133.0,70.62,70.92,70.62,70.76,8133.0
2023-01-25 13:00:00,70.79,71.04,70.75,71.02,21344.0,70.79,71.04,70.75,71.02,21344.0
2023-01-25 13:30:00,71.02,71.17,70.78,71.13,35450.0,71.02,71.17,70.78,71.13,35450.0
2023-01-25 14:00:00,71.12,71.88,71.01,71.88,19741.0,71.12,71.88,71.01,71.88,19741.0
2023-01-25 14:30:00,71.87,71.94,71.43,71.68,14746.0,71.87,71.94,71.43,71.68,14746.0
2023-01-25 15:00:00,71.68,71.95,71.6,71.73,16038.0,71.68,71.95,71.6,71.73,16038.0
2023-01-25 15:30:00,71.75,71.81,71.58,71.72,37015.0,71.75,71.81,71.58,71.72,37015.0
2023-01-26 09:30:00,72.78,73.76,72.65,72.85,28715.0,72.78,73.76,72.65,72.85,28715.0
2023-01-26 10:00:00,72.68,73.62,72.68,73.26,21530.0,72.68,73.62,72.68,73.26,21530.0
2023-01-26 10:30:00,73.3,73.4,72.72,72.8,19337.0,73.3,73.4,72.72,72.8,19337.0
2023-01-26 11:00:00,72.8,73.08,72.26,72.26,32477.0,72.8,73.08,72.26,72.26,32477.0
2023-01-26 11:30:00,72.2,72.26,71.72,71.72,49709.0,72.2,72.26,71.72,71.72,49709.0
2023-01-26 12:00:00,71.7,72.52,71.7,72.42,28184.0,71.7,72.52,71.7,72.42,28184.0
2023-01-26 12:30:00,72.42,72.47,71.96,72.23,20662.0,72.42,72.47,71.96,72.23,20662.0
2023-01-26 13:00:00,72.23,72.55,72.06,72.55,42731.0,72.23,72.55,72.06,72.55,42731.0
2023-01-26 13:30:00,72.5,72.63,72.2,72.3,24141.0,72.5,72.63,72.2,72.3,24141.0
2023-01-26 14:00:00,72.25,72.58,72.11,72.45,14550.0,72.25,72.58,72.11,72.45,14550.0
2023-01-26 14:30:00,72.49,72.49,72.14,72.31,19364.0,72.49,72.49,72.14,72.31,19364.0
2023-01-26 15:00:00,72.29,72.64,72.21,72.56,24407.0,72.29,72.64,72.21,72.56,24407.0
2023-01-26 15:30:00,72.55,72.83,72.27,72.67,216166.0,72.55,72.83,72.27,72.67,216166.0
2023-01-27 09:30:00,72.14,73.06,72.14,72.79,18190.0,72.14,73.06,72.14,72.79,18190.0
2023-01-27 10:00:00,72.97,73.38,72.68,72.92,20711.0,72.97,73.38,72.68,72.92,20711.0
2023-01-27 10:30:00,72.95,73.0,72.27,72.51,42880.0,72.95,73.0,72.27,72.51,42880.0
2023-01-27 11:00:00,72.45,72.75,72.33,72.61,7246.0,72.45,72.75,72.33,72.61,7246.0
2023-01-27 11:30:00,72.7,72.92,72.7,72.92,9971.0,72.7,72.92,72.7,72.92,9971.0
2023-01-27 12:00:00,72.98,73.14,72.81,73.09,11080.0,72.98,73.14,72.81,73.09,11080.0
2023-01-27 12:30:00,73.07,73.21,73.03,73.18,46375.0,73.07,73.21,73.03,73.18,46375.0
2023-01-27 13:00:00,73.17,73.55,72.89,73.53,30837.0,73.17,73.55,72.89,73.53,30837.0
2023-01-27 13:30:00,73.53,73.58,73.29,73.41,18489.0,73.53,73.58,73.29,73.41,18489.0
2023-01-27 14:00:00,73.41,73.96,73.41,73.91,25962.0,73.41,73.96,73.41,73.91,25962.0
2023-01-27 14:30:00,73.91,73.93,73.47,73.6,15887.0,73.91,73.93,73.47,73.6,15887.0
2023-01-27 15:00:00,73.6,74.07,73.6,74.04,41012.0,73.6,74.07,73.6,74.04,41012.0
2023-01-27 15:30:00,74.04,74.1,73.04,73.2,91107.0,74.04,74.1,73.04,73.2,91107.0
2023-01-30 09:30:00,72.43,72.8,72.07,72.53,24866.0,72.43,72.8,72.07,72.53,24866.0
2023-01-30 10:00:00,72.49,72.85,72.2,72.28,18369.0,72.49,72.85,72.2,72.28,18369.0
2023-01-30 10:30:00,72.38,72.38,71.83,72.36,26234.0,72.38,72.38,71.83,72.36,26234.0
2023-01-30 11:00:00,72.36,72.39,72.02,72.36,43148.0,72.36,72.39,72.02,72.36,43148.0
2023-01-30 11:30:00,72.43,72.43,72.1,72.32,22968.0,72.43,72.43,72.1,72.32,22968.0
2023-01-30 12:00:00,72.31,72.51,72.25,72.5,25244.0,72.31,72.51,72.25,72.5,25244.0
2023-01-30 12:30:00,72.5,72.5,72.08,72.24,20319.0,72.5,72.5,72.08,72.24,20319.0
2023-01-30 13:00:00,72.24,72.4,72.1,72.14,25904.0,72.24,72.4,72.1,72.14,25904.0
2023-01-30 13:30:00,72.12,72.13,71.89,72.1,21227.0,72.12,72.13,71.89,72.1,21227.0
2023-01-30 14:00:00,72.05,72.3,72.04,72.15,20887.0,72.05,72.3,72.04,72.15,20887.0
2023-01-30 14:30:00,72.15,72.22,71.98,72.22,20344.0,72.15,72.22,71.98,72.22,20344.0
2023-01-30 15:00:00,72.2,72.24,71.84,71.98,23486.0,72.2,72.24,71.84,71.98,23486.0
2023-01-30 15:30:00,71.99,72.14,71.55,71.67,190099.0,71.99,72.14,71.55,71.67,190099.0
2023-01-31 09:30:00,71.9,72.73,71.79,71.79,16195.0,71.9,72.73,71.79,71.79,16195.0
2023-01-31 10:00:00,71.78,72.21,71.64,72.17,9178.0,71.78,72.21,71.64,72.17,9178.0
2023-01-31 10:30:00,72.2,72.32,71.82,72.31,27906.0,72.2,72.32,71.82,72.31,27906.0
2023-01-31 11:00:00,72.26,72.54,72.05,72.1,23361.0,72.26,72.54,72.05,72.1,23361.0
2023-01-31 11:30:00,72.09,72.4,72.09,72.27,11464.0,72.09,72.4,72.09,72.27,11464.0
2023-01-31 12:00:00,72.22,72.52,72.01,72.42,15154.0,72.22,72.52,72.01,72.42,15154.0
2023-01-31 12:30:00,72.39,72.61,72.3,72.45,13199.0,72.39,72.61,72.3,72.45,13199.0
2023-01-31 13:00:00,72.41,72.62,72.34,72.48,9210.0,72.41,72.62,72.34,72.48,9210.0
2023-01-31 13:30:00,72.49,72.79,72.44,72.74,8066.0,72.49,72.79,72.44,72.74,8066.0
2023-01-31 14:00:00,72.72,72.86,72.67,72.76,8964.0,72.72,72.86,72.67,72.76,8964.0
2023-01-31 14:30:00,72.84,72.91,72.55,72.7,21686.0,72.84,72.91,72.55,72.7,21686.0
2023-01-31 15:00:00,72.7,72.78,72.43,72.76,34963.0,72.7,72.78,72.43,72.76,34963.0
2023-01-31 15:30:00,72.77,73.26,72.69,73.25,98919.0,72.77,73.26,72.69,73.25,98919.0
2023-02-01 09:30:00,73.4,73.73,72.91,73.73,8264.0,73.4,73.73,72.91,73.73,8264.0
2023-02-01 10:00:00,73.65,74.05,73.65,73.82,15459.0,73.65,74.05,73.65,73.82,15459.0
2023-02-01 10:30:00,73.92,73.92,72.98,73.04,14971.0,73.92,73.92,72.98,73.04,14971.0
2023-02-01 11:00:00,73.2,73.46,73.2,73.39,8799.0,73.2,73.46,73.2,73.39,8799.0
2023-02-01 11:30:00,73.39,73.39,73.08,73.09,49710.0,73.39,73.39,73.08,73.09,49710.0
2023-02-01 12:00:00,73.07,73.14,72.86,72.92,23357.0,73.07,73.14,72.86,72.92,23357.0
2023-02-01 12:30:00,72.89,73.07,72.88,73.02,10129.0,72.89,73.07,72.88,73.02,10129.0
2023-02-01 13:00:00,73.03,73.09,72.82,73.0,12412.0,73.03,73.09,72.82,73.0,12412.0
2023-02-01 13:30:00,73.01,73.08,72.71,72.73,23912.0,73.01,73.08,72.71,72.73,23912.0
2023-02-01 14:00:00,72.76,73.43,72.39,73.2,44565.0,72.76,73.43,72.39,73.2,44565.0
2023-02-01 14:30:00,73.18,74.79,72.78,74.41,47743.0,73.18,74.79,72.78,74.41,47743.0
2023-02-01 15:00:00,74.44,75.27,74.44,74.97,33097.0,74.44,75.27,74.44,74.97,33097.0
2023-02-01 15:30:00,75.04,75.57,74.96,75.47,133642.0,75.04,75.57,74.96,75.47,133642.0
2023-02-02 09:30:00,76.77,77.75,76.53,76.81,87833.0,76.77,77.75,76.53,76.81,87833.0
2023-02-02 10:00:00,76.87,76.87,75.92,76.67,40304.0,76.87,76.87,75.92,76.67,40304.0
2023-02-02 10:30:00,76.72,77.18,76.69,76.88,51037.0,76.72,77.18,76.69,76.88,51037.0
2023-02-02 11:00:00,76.87,77.26,76.76,77.26,72691.0,76.87,77.26,76.76,77.26,72691.0
2023-02-02 11:30:00,77.19,77.48,76.72,77.02,16656.0,77.19,77.48,76.72,77.02,16656.0
2023-02-02 12:00:00,77.1,77.55,77.06,77.55,19748.0,77.1,77.55,77.06,77.55,19748.0
2023-02-02 12:30:00,77.58,77.87,77.53,77.83,15815.0,77.58,77.87,77.53,77.83,15815.0
2023-02-02 13:00:00,77.85,78.05,77.85,78.0,17215.0,77.85,78.05,77.85,78.0,17215.0
2023-02-02 13:30:00,78.04,78.6,78.03,78.52,23803.0,78.04,78.6,78.03,78.52,23803.0
2023-02-02 14:00:00,78.57,78.61,78.13,78.14,45328.0,78.57,78.61,78.13,78.14,45328.0
2023-02-02 14:30:00,78.14,78.14,77.54,77.78,34967.0,78.14,78.14,77.54,77.78,34967.0
2023-02-02 15:00:00,77.77,78.51,77.75,78.31,51152.0,77.77,78.51,77.75,78.31,51152.0
2023-02-02 15:30:00,78.32,78.66,78.12,78.59,148201.0,78.32,78.66,78.12,78.59,148201.0
2023-02-03 09:30:00,76.75,77.65,76.75,77.19,26880.0,76.75,77.65,76.75,77.19,26880.0
2023-02-03 10:00:00,77.04,77.24,76.45,77.15,17156.0,77.04,77.24,76.45,77.15,17156.0
2023-02-03 10:30:00,77.2,77.55,77.17,77.38,24530.0,77.2,77.55,77.17,77.38,24530.0
2023-02-03 11:00:00,77.38,77.47,77.09,77.2,26991.0,77.38,77.47,77.09,77.2,26991.0
2023-02-03 11:30:00,77.19,77.45,76.88,76.88,16920.0,77.19,77.45,76.88,76.88,16920.0
2023-02-03 12:00:00,76.87,77.2,76.84,77.09,12747.0,76.87,77.2,76.84,77.09,12747.0
2023-02-03 12:30:00,77.11,77.18,76.5,76.5,13711.0,77.11,77.18,76.5,76.5,13711.0
2023-02-03 13:00:00,76.44,76.5,75.97,75.97,22340.0,76.44,76.5,75.97,75.97,22340.0
2023-02-03 13:30:00,75.97,75.98,75.27,75.6,32485.0,75.97,75.98,75.27,75.6,32485.0
2023-02-03 14:00:00,75.57,75.74,75.45,75.74,25548.0,75.57,75.74,75.45,75.74,25548.0
2023-02-03 14:30:00,75.76,76.08,75.61,75.61,22615.0,75.76,76.08,75.61,75.61,22615.0
2023-02-03 15:00:00,75.61,75.98,75.42,75.82,23911.0,75.61,75.98,75.42,75.82,23911.0
2023-02-03 15:30:00,75.83,76.08,75.57,75.8,126133.0,75.83,76.08,75.57,75.8,126133.0
2023-02-06 09:30:00,74.96,75.53,74.4,75.32,24039.0,74.96,75.53,74.4,75.32,24039.0
2023-02-06 10:00:00,75.32,75.41,74.23,74.37,41436.0,75.32,75.41,74.23,74.37,41436.0
2023-02-06 10:30:00,74.37,74.52,74.2,74.42,23188.0,74.37,74.52,74.2,74.42,23188.0
2023-02-06 11:00:00,74.49,74.75,74.18,74.49,30050.0,74.49,74.75,74.18,74.49,30050.0
2023-02-06 11:30:00,74.49,74.49,74.04,74.22,20275.0,74.49,74.49,74.04,74.22,20275.0
2023-02-06 12:00:00,74.23,74.6,74.23,74.44,12448.0,74.23,74.6,74.23,74.44,12448.0
2023-02-06 12:30:00,74.44,74.54,74.27,74.28,10781.0,74.44,74.54,74.27,74.28,10781.0
2023-02-06 13:00:00,74.29,74.34,73.8,73.88,19360.0,74.29,74.34,73.8,73.88,19360.0
2023-02-06 13:30:00,73.81,74.07,73.81,73.88,13760.0,73.81,74.07,73.81,73.88,13760.0
2023-02-06 14:00:00,73.87,74.15,73.78,73.78,17192.0,73.87,74.15,73.78,73.78,17192.0
2023-02-06 14:30:00,73.75,73.92,73.6,73.73,27421.0,73.75,73.92,73.6,73.73,27421.0
2023-02-06 15:00:00,73.78,73.8,73.47,73.63,27091.0,73.78,73.8,73.47,73.63,27091.0
2023-02-06 15:30:00,73.62,74.1,73.5,73.85,105961.0,73.62,74.1,73.5,73.85,105961.0
2023-02-07 09:30:00,73.65,74.16,73.44,73.72,18751.0,73.65,74.16,73.44,73.72,18751.0
2023-02-07 10:00:00,73.83,74.09,73.7,73.82,17363.0,73.83,74.09,73.7,73.82,17363.0
2023-02-07 10:30:00,73.73,73.93,73.5,73.73,19692.0,73.73,73.93,73.5,73.73,19692.0
2023-02-07 11:00:00,73.78,74.24,73.75,73.96,28239.0,73.78,74.24,73.75,73.96,28239.0
2023-02-07 11:30:00,73.94,74.27,73.93,74.24,12389.0,73.94,74.27,73.93,74.24,12389.0
2023-02-07 12:00:00,74.26,74.77,74.24,74.66,29302.0,74.26,74.77,74.24,74.66,29302.0
2023-02-07 12:30:00,74.76,75.87,74.76,75.77,16743.0,74.76,75.87,74.76,75.77,16743.0
2023-02-07 13:00:00,75.86,75.94,74.81,74.81,23268.0,75.86,75.94,74.81,74.81,23268.0
2023-02-07 13:30:00,74.7,74.76,74.38,74.69,32051.0,74.7,74.76,74.38,74.69,32051.0
2023-02-07 14:00:00,74.71,75.47,74.71,75.26,14855.0,74.71,75.47,74.71,75.26,14855.0
2023-02-07 14:30:00,75.29,75.69,75.29,75.61,10581.0,75.29,75.69,75.29,75.61,10581.0
2023-02-07 15:00:00,75.69,76.05,75.37,76.05,16120.0,75.69,76.05,75.37,76.05,16120.0
2023-02-07 15:30:00,76.04,76.35,75.83,76.27,63143.0,76.04,76.35,75.83,76.27,63143.0
2023-02-08 09:30:00,76.22,77.02,75.88,76.89,23267.0,76.22,77.02,75.88,76.89,23267.0
2023-02-08 10:00:00,76.86,77.0,76.2,76.2,16313.0,76.86,77.0,76.2,76.2,16313.0
2023-02-08 10:30:00,76.05,76.05,75.53,75.78,18154.0,76.05,76.05,75.53,75.78,18154.0
2023-02-08 11:00:00,75.79,76.01,75.59,75.81,20513.0,75.79,76.01,75.59,75.81,20513.0
2023-02-08 11:30:00,75.88,75.99,75.65,75.99,13378.0,75.88,75.99,75.65,75.99,13378.0
2023-02-08 12:00:00,75.92,75.95,75.68,75.81,11447.0,75.92,75.95,75.68,75.81,11447.0
2023-02-08 12:30:00,75.84,75.89,75.57,75.7,7226.0,75.84,75.89,75.57,75.7,7226.0
2023-02-08 13:00:00,75.73,75.86,75.56,75.59,10275.0,75.73,75.86,75.56,75.59,10275.0
2023-02-08 13:30:00,75.52,75.52,75.14,75.28,13368.0,75.52,75.52,75.14,75.28,13368.0
2023-02-08 14:00:00,75.31,75.5,75.22,75.22,9090.0,75.31,75.5,75.22,75.22,9090.0
2023-02-08 14:30:00,75.25,75.38,75.14,75.37,15454.0,75.25,75.38,75.14,75.37,15454.0
2023-02-08 15:00:00,75.37,75.38,75.09,75.34,37030.0,75.37,75.38,75.09,75.34,37030.0
2023-02-08 15:30:00,75.37,75.53,75.14,75.38,62041.0,75.37,75.53,75.14,75.38,62041.0
2023-02-09 09:30:00,76.33,76.96,76.25,76.76,18590.0,76.33,76.96,76.25,76.76,18590.0
2023-02-09 10:00:00,76.76,76.88,76.45,76.45,18374.0,76.76,76.88,76.45,76.45,18374.0
2023-02-09 10:30:00,76.46,76.49,76.08,76.23,12640.0,76.46,76.49,76.08,76.23,12640.0
2023-02-09 11:00:00,76.23,76.25,75.86,75.94,7257.0,76.23,76.25,75.86,75.94,7257.0
2023-02-09 11:30:00,75.93,76.21,75.92,76.16,10631.0,75.93,76.21,75.92,76.16,10631.0
2023-02-09 12:00:00,76.17,76.43,75.99,75.99,29827.0,76.17,76.43,75.99,75.99,29827.0
2023-02-09 12:30:00,75.98,76.02,75.61,75.82,5523.0,75.98,76.02,75.61,75.82,5523.0
2023-02-09 13:00:00,75.82,75.96,75.66,75.87,9085.0,75.82,75.96,75.66,75.87,9085.0
2023-02-09 13:30:00,75.9,75.9,75.57,75.57,5216.0,75.9,75.9,75.57,75.57,5216.0
2023-02-09 14:00:00,75.63,75.86,75.61,75.62,12472.0,75.63,75.86,75.61,75.62,12472.0
2023-02-09 14:30:00,75.67,75.76,75.5,75.57,8559.0,75.67,75.76,75.5,75.57,8559.0
2023-02-09 15:00:00,75.57,75.59,75.03,75.1,13691.0,75.57,75.59,75.03,75.1,13691.0
2023-02-09 15:30:00,75.07,75.33,74.83,74.9,74034.0,75.07,75.33,74.83,74.9,74034.0
2023-02-10 09:30:00,73.96,74.63,73.96,74.52,12121.0,73.96,74.63,73.96,74.52,12121.0
2023-02-10 10:00:00,74.41,74.82,73.98,74.61,13126.0,74.41,74.82,73.98,74.61,13126.0
2023-02-10 10:30:00,74.74,74.94,74.16,74.39,16389.0,74.74,74.94,74.16,74.39,16389.0
2023-02-10 11:00:00,74.44,74.53,74.16,74.5,25733.0,74.44,74.53,74.16,74.5,25733.0
2023-02-10 11:30:00,74.5,74.55,74.29,74.33,22737.0,74.5,74.55,74.29,74.33,22737.0
2023-02-10 12:00:00,74.33,74.4,74.02,74.02,45996.0,74.33,74.4,74.02,74.02,45996.0
2023-02-10 12:30:00,74.09,74.1,73.9,73.98,11215.0,74.09,74.1,73.9,73.98,11215.0
2023-02-10 13:00:00,73.98,74.26,73.91,74.19,19146.0,73.98,74.26,73.91,74.19,19146.0
2023-02-10 13:30:00,74.11,74.11,73.93,74.02,7834.0,74.11,74.11,73.93,74.02,7834.0
2023-02-10 14:00:00,74.03,74.08,73.89,73.89,12801.0,74.03,74.08,73.89,73.89,12801.0
2023-02-10 14:30:00,73.82,74.1,73.75,73.81,14567.0,73.82,74.1,73.75,73.81,14567.0
2023-02-10 15:00:00,73.85,73.89,73.58,73.61,30018.0,73.85,73.89,73.58,73.61,30018.0
2023-02-10 15:30:00,73.61,74.03,73.55,73.85,79876.0,73.61,74.03,73.55,73.85,79876.0
2023-02-13 09:30:00,74.17,74.76,73.72,74.07,24515.0,74.17,74.76,73.72,74.07,24515.0
2023-02-13 10:00:00,74.11,74.42,73.8,74.22,30472.0,74.11,74.42,73.8,74.22,30472.0
2023-02-13 10:30:00,74.16,74.5,74.16,74.31,13433.0,74.16,74.5,74.16,74.31,13433.0
2023-02-13 11:00:00,74.33,74.43,74.19,74.27,18701.0,74.33,74.43,74.19,74.27,18701.0
2023-02-13 11:30:00,74.28,74.31,74.01,74.02,20603.0,74.28,74.31,74.01,74.02,20603.0
2023-02-13 12:00:00,74.05,74.27,74.04,74.08,13646.0,74.05,74.27,74.04,74.08,13646.0
2023-02-13 12:30:00,74.08,74.5,74.02,74.5,15259.0,74.08,74.5,74.02,74.5,15259.0
2023-02-13 13:00:00,74.6,74.7,74.4,74.69,10439.0,74.6,74.7,74.4,74.69,10439.0
2023-02-13 13:30:00,74.7,74.76,74.48,74.67,12966.0,74.7,74.76,74.48,74.67,12966.0
2023-02-13 14:00:00,74.69,74.77,74.44,74.44,8736.0,74.69,74.77,74.44,74.44,8736.0
2023-02-13 14:30:00,74.44,74.56,74.3,74.34,7416.0,74.44,74.56,74.3,74.34,7416.0
2023-02-13 15:00:00,74.33,74.63,74.23,74.51,11698.0,74.33,74.63,74.23,74.51,11698.0
2023-02-13 15:30:00,74.52,74.62,74.39,74.47,63058.0,74.52,74.62,74.39,74.47,63058.0
2023-02-14 09:30:00,73.94,74.76,73.63,74.71,52537.0,73.94,74.76,73.63,74.71,52537.0
2023-02-14 10:00:00,75.06,76.14,74.98,75.92,29154.0,75.06,76.14,74.98,75.92,29154.0
2023-02-14 10:30:00,75.89,76.0,74.84,75.05,16795.0,75.89,76.0,74.84,75.05,16795.0
2023-02-14 11:00:00,75.09,75.19,74.79,74.79,11592.0,75.09,75.19,74.79,74.79,11592.0
2023-02-14 11:30:00,74.63,74.63,74.32,74.54,7270.0,74.63,74.63,74.32,74.54,7270.0
2023-02-14 12:00:00,74.54,74.7,74.48,74.54,8956.0,74.54,74.7,74.48,74.54,8956.0
2023-02-14 12:30:00,74.61,74.63,74.41,74.56,3477.0,74.61,74.63,74.41,74.56,3477.0
2023-02-14 13:00:00,74.59,74.94,74.59,74.91,4671.0,74.59,74.94,74.59,74.91,4671.0
2023-02-14 13:30:00,74.92,75.05,74.79,74.94,5851.0,74.92,75.05,74.79,74.94,5851.0
2023-02-14 14:00:00,74.95,75.08,74.67,75.01,7778.0,74.95,75.08,74.67,75.01,7778.0
2023-02-14 14:30:00,75.01,75.18,74.89,75.06,9700.0,75.01,75.18,74.89,75.06,9700.0
2023-02-14 15:00:00,75.1,75.25,75.0,75.18,4629.0,75.1,75.25,75.0,75.18,4629.0
2023-02-14 15:30:00,75.2,75.5,75.2,75.24,52084.0,75.2,75.5,75.2,75.24,52084.0
2023-02-15 09:30:00,75.0,75.53,74.24,75.35,47173.0,75.0,75.53,74.24,75.35,47173.0
2023-02-15 10:00:00,75.38,75.83,75.26,75.67,8192.0,75.38,75.83,75.26,75.67,8192.0
2023-02-15 10:30:00,75.66,75.97,75.32,75.44,33891.0,75.66,75.97,75.32,75.44,33891.0
2023-02-15 11:00:00,75.44,75.83,75.44,75.7,13481.0,75.44,75.83,75.44,75.7,13481.0
2023-02-15 11:30:00,75.73,75.83,75.59,75.59,9878.0,75.73,75.83,75.59,75.59,9878.0
2023-02-15 12:00:00,75.47,75.53,75.4,75.41,4387.0,75.47,75.53,75.4,75.41,4387.0
2023-02-15 12:30:00,75.41,75.52,75.26,75.26,15010.0,75.41,75.52,75.26,75.26,15010.0
2023-02-15 13:00:00,75.28,75.46,75.18,75.43,9591.0,75.28,75.46,75.18,75.43,9591.0
2023-02-15 13:30:00,75.44,76.12,75.44,76.01,20802.0,75.44,76.12,75.44,76.01,20802.0
2023-02-15 14:00:00,76.05,76.36,76.04,76.17,8883.0,76.05,76.36,76.04,76.17,8883.0
2023-02-15 14:30:00,76.14,76.19,75.95,76.03,23821.0,76.14,76.19,75.95,76.03,23821.0
2023-02-15 15:00:00,76.03,76.24,75.99,76.08,15721.0,76.03,76.24,75.99,76.08,15721.0
2023-02-15 15:30:00,76.08,76.2,75.66,75.67,86930.0,76.08,76.2,75.66,75.67,86930.0
2023-02-16 09:30:00,74.08,74.27,73.72,73.98,10860.0,74.08,74.27,73.72,73.98,10860.0
2023-02-16 10:00:00,74.02,74.59,74.02,74.48,8678.0,74.02,74.59,74.02,74.48,8678.0
2023-02-16 10:30:00,74.57,74.83,74.52,74.63,9563.0,74.57,74.83,74.52,74.63,9563.0
2023-02-16 11:00:00,74.62,74.8,74.47,74.69,6595.0,74.62,74.8,74.47,74.69,6595.0
2023-02-16 11:30:00,74.67,74.72,74.43,74.57,9695.0,74.67,74.72,74.43,74.57,9695.0
2023-02-16 12:00:00,74.49,74.62,74.28,74.62,17357.0,74.49,74.62,74.28,74.62,17357.0
2023-02-16 12:30:00,74.66,74.91,74.65,74.74,4301.0,74.66,74.91,74.65,74.74,4301.0
2023-02-16 13:00:00,74.74,74.82,74.42,74.46,7815.0,74.74,74.82,74.42,74.46,7815.0
2023-02-16 13:30:00,74.5,74.84,74.49,74.81,11321.0,74.5,74.84,74.49,74.81,11321.0
2023-02-16 14:00:00,74.83,74.96,74.7,74.83,10504.0,74.83,74.96,74.7,74.83,10504.0
2023-02-16 14:30:00,74.81,74.88,74.62,74.84,9137.0,74.81,74.88,74.62,74.84,9137.0
2023-02-16 15:00:00,74.76,74.76,74.12,74.15,13007.0,74.76,74.76,74.12,74.15,13007.0
2023-02-16 15:30:00,74.09,74.29,73.92,73.92,45641.0,74.09,74.29,73.92,73.92,45641.0
2023-02-17 09:30:00,73.57,73.65,72.56,72.86,8588.0,73.57,73.65,72.56,72.86,8588.0
2023-02-17 10:00:00,72.89,73.0,72.55,72.85,19265.0,72.89,73.0,72.55,72.85,19265.0
2023-02-17 10:30:00,72.86,72.87,72.3,72.35,12860.0,72.86,72.87,72.3,72.35,12860.0
2023-02-17 11:00:00,72.34,72.38,72.04,72.05,21418.0,72.34,72.38,72.04,72.05,21418.0
2023-02-17 11:30:00,72.04,72.05,71.77,71.82,28329.0,72.04,72.05,71.77,71.82,28329.0
2023-02-17 12:00:00,71.88,72.26,71.85,71.86,12031.0,71.88,72.26,71.85,71.86,12031.0
2023-02-17 12:30:00,71.83,71.86,71.56,71.73,14385.0,71.83,71.86,71.56,71.73,14385.0
2023-02-17 13:00:00,71.72,72.05,71.61,72.02,15071.0,71.72,72.05,71.61,72.02,15071.0
2023-02-17 13:30:00,72.05,72.23,71.86,72.09,24839.0,72.05,72.23,71.86,72.09,24839.0
2023-02-17 14:00:00,72.09,72.36,72.03,72.31,29317.0,72.09,72.36,72.03,72.31,29317.0
2023-02-17 14:30:00,72.4,72.65,72.27,72.64,13961.0,72.4,72.65,72.27,72.64,13961.0
2023-02-17 15:00:00,72.63,72.78,72.51,72.51,15761.0,72.63,72.78,72.51,72.51,15761.0
2023-02-17 15:30:00,72.52,73.05,72.51,72.91,81179.0,72.52,73.05,72.51,72.91,81179.0
2023-02-21 09:30:00,71.83,72.35,71.54,72.35,11270.0,71.83,72.35,71.54,72.35,11270.0
2023-02-21 10:00:00,71.97,71.99,71.44,71.58,15489.0,71.97,71.99,71.44,71.58,15489.0
2023-02-21 10:30:00,71.58,71.71,71.26,71.28,10953.0,71.58,71.71,71.26,71.28,10953.0
2023-02-21 11:00:00,71.32,71.39,71.07,71.38,6875.0,71.32,71.39,71.07,71.38,6875.0
2023-02-21 11:30:00,71.38,71.38,71.02,71.02,21122.0,71.38,71.38,71.02,71.02,21122.0
2023-02-21 12:00:00,71.02,71.43,70.95,70.95,23015.0,71.02,71.43,70.95,70.95,23015.0
2023-02-21 12:30:00,71.02,71.43,70.98,71.42,6185.0,71.02,71.43,70.98,71.42,6185.0
2023-02-21 13:00:00,71.41,71.44,71.29,71.37,4915.0,71.41,71.44,71.29,71.37,4915.0
2023-02-21 13:30:00,71.35,71.35,71.23,71.28,5512.0,71.35,71.35,71.23,71.28,5512.0
2023-02-21 14:00:00,71.28,71.51,71.16,71.43,9016.0,71.28,71.51,71.16,71.43,9016.0
2023-02-21 14:30:00,71.47,71.61,71.45,71.59,5528.0,71.47,71.61,71.45,71.59,5528.0
2023-02-21 15:00:00,71.64,71.71,71.48,71.53,10430.0,71.64,71.71,71.48,71.53,10430.0
2023-02-21 15:30:00,71.56,71.82,71.42,71.46,53148.0,71.56,71.82,71.42,71.46,53148.0
2023-02-22 09:30:00,71.89,72.61,71.89,72.27,9234.0,71.89,72.61,71.89,72.27,9234.0
2023-02-22 10:00:00,72.05,72.05,71.69,71.84,3505.0,72.05,72.05,71.69,71.84,3505.0
2023-02-22 10:30:00,71.84,72.01,71.6,71.95,5236.0,71.84,72.01,71.6,71.95,5236.0
2023-02-22 11:00:00,71.96,72.0,71.82,71.82,8624.0,71.96,72.0,71.82,71.82,8624.0
2023-02-22 11:30:00,71.82,71.94,71.76,71.92,12408.0,71.82,71.94,71.76,71.92,12408.0
2023-02-22 12:00:00,71.91,72.03,71.79,72.02,14642.0,71.91,72.03,71.79,72.02,14642.0
2023-02-22 12:30:00,71.98,72.03,71.78,71.87,15452.0,71.98,72.03,71.78,71.87,15452.0
2023-02-22 13:00:00,71.82,72.22,71.81,72.07,23104.0,71.82,72.22,71.81,72.07,23104.0
2023-02-22 13:30:00,72.12,72.26,71.87,71.93,19086.0,72.12,72.26,71.87,71.93,19086.0
2023-02-22 14:00:00,71.89,72.08,71.57,71.85,13416.0,71.89,72.08,71.57,71.85,13416.0
2023-02-22 14:30:00,71.77,71.82,71.4,71.48,11909.0,71.77,71.82,71.4,71.48,11909.0
2023-02-22 15:00:00,71.33,71.63,71.28,71.4,16035.0,71.33,71.63,71.28,71.4,16035.0
2023-02-22 15:30:00,71.34,71.53,71.22,71.53,84959.0,71.34,71.53,71.22,71.53,84959.0
2023-02-23 09:30:00,72.55,72.55,71.68,71.71,6046.0,72.55,72.55,71.68,71.71,6046.0
2023-02-23 10:00:00,71.78,71.78,71.38,71.69,7035.0,71.78,71.78,71.38,71.69,7035.0
2023-02-23 10:30:00,71.69,71.71,71.04,71.1,7039.0,71.69,71.71,71.04,71.1,7039.0
2023-02-23 11:00:00,71.06,71.24,70.7,70.72,11519.0,71.06,71.24,70.7,70.72,11519.0
2023-02-23 11:30:00,70.76,70.82,70.53,70.66,8934.0,70.76,70.82,70.53,70.66,8934.0
2023-02-23 12:00:00,70.67,70.75,70.47,70.63,10920.0,70.67,70.75,70.47,70.63,10920.0
2023-02-23 12:30:00,70.61,70.92,70.59,70.91,12944.0,70.61,70.92,70.59,70.91,12944.0
2023-02-23 13:00:00,70.89,70.91,70.61,70.65,6591.0,70.89,70.91,70.61,70.65,6591.0
2023-02-23 13:30:00,70.63,71.04,70.55,70.98,10476.0,70.63,71.04,70.55,70.98,10476.0
2023-02-23 14:00:00,70.94,71.3,70.92,71.08,23364.0,70.94,71.3,70.92,71.08,23364.0
2023-02-23 14:30:00,71.08,71.41,71.08,71.37,17866.0,71.08,71.41,71.08,71.37,17866.0
2023-02-23 15:00:00,71.41,71.73,71.41,71.67,9840.0,71.41,71.73,71.41,71.67,9840.0
2023-02-23 15:30:00,71.67,71.72,71.26,71.28,76130.0,71.67,71.72,71.26,71.28,76130.0
2023-02-24 09:30:00,69.77,70.04,69.34,69.91,11265.0,69.77,70.04,69.34,69.91,11265.0
2023-02-24 10:00:00,69.82,69.94,69.64,69.93,17473.0,69.82,69.94,69.64,69.93,17473.0
2023-02-24 10:30:00,69.95,69.96,69.32,69.41,17132.0,69.95,69.96,69.32,69.41,17132.0
2023-02-24 11:00:00,69.46,69.8,69.29,69.75,22838.0,69.46,69.8,69.29,69.75,22838.0
2023-02-24 11:30:00,69.73,70.15,69.65,69.85,8958.0,69.73,70.15,69.65,69.85,8958.0
2023-02-24 12:00:00,69.87,69.95,69.64,69.65,9225.0,69.87,69.95,69.64,69.65,9225.0
2023-02-24 12:30:00,69.7,69.71,69.37,69.66,10845.0,69.7,69.71,69.37,69.66,10845.0
2023-02-24 13:00:00,69.65,69.72,69.55,69.56,7620.0,69.65,69.72,69.55,69.56,7620.0
2023-02-24 13:30:00,69.51,69.79,69.42,69.76,9099.0,69.51,69.79,69.42,69.76,9099.0
2023-02-24 14:00:00,69.79,69.98,69.76,69.84,7368.0,69.79,69.98,69.76,69.84,7368.0
2023-02-24 14:30:00,69.81,69.94,69.68,69.9,12246.0,69.81,69.94,69.68,69.9,12246.0
2023-02-24 15:00:00,69.92,70.07,69.81,69.85,15456.0,69.92,70.07,69.81,69.85,15456.0
2023-02-24 15:30:00,69.83,69.86,69.51,69.81,71471.0,69.83,69.86,69.51,69.81,71471.0
2023-02-27 09:30:00,70.66,70.98,70.36,70.98,26352.0,70.66,70.98,70.36,70.98,26352.0
2023-02-27 10:00:00,70.81,71.14,70.77,70.81,14269.0,70.81,71.14,70.77,70.81,14269.0
2023-02-27 10:30:00,70.72,70.72,70.36,70.53,29264.0,70.72,70.72,70.36,70.53,29264.0
2023-02-27 11:00:00,70.53,70.53,70.35,70.46,51889.0,70.53,70.53,70.35,70.46,51889.0
2023-02-27 11:30:00,70.48,70.53,70.43,70.44,8596.0,70.48,70.53,70.43,70.44,8596.0
2023-02-27 12:00:00,70.43,70.49,70.19,70.28,14836.0,70.43,70.49,70.19,70.28,14836.0
2023-02-27 12:30:00,70.3,70.38,70.1,70.23,37749.0,70.3,70.38,70.1,70.23,37749.0
2023-02-27 13:00:00,70.24,70.35,70.18,70.24,5891.0,70.24,70.35,70.18,70.24,5891.0
2023-02-27 13:30:00,70.23,70.26,70.03,70.15,11640.0,70.23,70.26,70.03,70.15,11640.0
2023-02-27 14:00:00,70.2,70.28,70.0,70.03,10114.0,70.2,70.28,70.0,70.03,10114.0
2023-02-27 14:30:00,70.03,70.08,69.65,69.73,19156.0,70.03,70.08,69.65,69.73,19156.0
2023-02-27 15:00:00,69.7,69.96,69.68,69.96,33138.0,69.7,69.96,69.68,69.96,33138.0
2023-02-27 15:30:00,69.98,70.04,69.79,69.89,116477.0,69.98,70.04,69.79,69.89,116477.0
2023-02-28 09:30:00,69.85,70.51,69.81,70.06,11189.0,69.85,70.51,69.81,70.06,11189.0
2023-02-28 10:00:00,70.19,70.24,70.07,70.13,10858.0,70.19,70.24,70.07,70.13,10858.0
2023-02-28 10:30:00,70.18,70.2,70.0,70.02,7950.0,70.18,70.2,70.0,70.02,7950.0
2023-02-28 11:00:00,70.06,70.45,70.06,70.45,19874.0,70.06,70.45,70.06,70.45,19874.0
2023-02-28 11:30:00,70.47,70.49,69.9,70.0,15402.0,70.47,70.49,69.9,70.0,15402.0
2023-02-28 12:00:00,69.95,70.26,69.88,70.2,38411.0,69.95,70.26,69.88,70.2,38411.0
2023-02-28 12:30:00,70.17,70.51,70.12,70.43,10141.0,70.17,70.51,70.12,70.43,10141.0
2023-02-28 13:00:00,70.44,70.47,70.18,70.28,12458.0,70.44,70.47,70.18,70.28,12458.0
2023-02-28 13:30:00,70.29,70.47,70.23,70.42,15637.0,70.29,70.47,70.23,70.42,15637.0
2023-02-28 14:00:00,70.41,70.47,70.08,70.13,15549.0,70.41,70.47,70.08,70.13,15549.0
2023-02-28 14:30:00,70.12,70.2,70.01,70.03,22605.0,70.12,70.2,70.01,70.03,22605.0
2023-02-28 15:00:00,70.02,70.31,69.9,70.26,38264.0,70.02,70.31,69.9,70.26,38264.0
2023-02-28 15:30:00,70.29,70.43,70.09,70.19,121991.0,70.29,70.43,70.09,70.19,121991.0
2023-03-01 09:30:00,70.36,70.52,69.75,70.31,10527.0,70.36,70.52,69.75,70.31,10527.0
2023-03-01 10:00:00,70.22,70.52,69.78,69.91,11555.0,70.22,70.52,69.78,69.91,11555.0
2023-03-01 10:30:00,69.94,70.35,69.85,69.95,15551.0,69.94,70.35,69.85,69.95,15551.0
2023-03-01 11:00:00,69.95,70.01,69.69,69.95,30855.0,69.95,70.01,69.69,69.95,30855.0
2023-03-01 11:30:00,69.98,70.14,69.87,69.98,12315.0,69.98,70.14,69.87,69.98,12315.0
2023-03-01 12:00:00,69.98,70.23,69.82,70.23,9415.0,69.98,70.23,69.82,70.23,9415.0
2023-03-01 12:30:00,70.21,70.24,70.0,70.03,9791.0,70.21,70.24,70.0,70.03,9791.0
2023-03-01 13:00:00,70.03,70.17,69.86,69.87,17241.0,70.03,70.17,69.86,69.87,17241.0
2023-03-01 13:30:00,69.88,69.93,69.7,69.79,16103.0,69.88,69.93,69.7,69.79,16103.0
2023-03-01 14:00:00,69.81,69.81,69.54,69.67,33295.0,69.81,69.81,69.54,69.67,33295.0
2023-03-01 14:30:00,69.71,69.79,69.64,69.68,18188.0,69.71,69.79,69.64,69.68,18188.0
2023-03-01 15:00:00,69.67,69.82,69.61,69.65,27867.0,69.67,69.82,69.61,69.65,27867.0
2023-03-01 15:30:00,69.65,69.88,69.52,69.53,138314.0,69.65,69.88,69.52,69.53,138314.0
2023-03-02 09:30:00,69.45,69.89,69.28,69.63,22486.0,69.45,69.89,69.28,69.63,22486.0
2023-03-02 10:00:00,69.84,70.06,69.65,69.93,21849.0,69.84,70.06,69.65,69.93,21849.0
2023-03-02 10:30:00,69.93,70.14,69.83,70.06,28708.0,69.93,70.14,69.83,70.06,28708.0
2023-03-02 11:00:00,70.03,70.29,69.97,70.05,34733.0,70.03,70.29,69.97,70.05,34733.0
2023-03-02 11:30:00,70.06,70.51,69.93,70.43,40564.0,70.06,70.51,69.93,70.43,40564.0
2023-03-02 12:00:00,70.45,70.53,70.06,70.09,24710.0,70.45,70.53,70.06,70.09,24710.0
2023-03-02 12:30:00,70.09,70.41,70.07,70.33,23339.0,70.09,70.41,70.07,70.33,23339.0
2023-03-02 13:00:00,70.33,70.44,70.15,70.29,69793.0,70.33,70.44,70.15,70.29,69793.0
2023-03-02 13:30:00,70.25,70.76,70.21,70.76,14229.0,70.25,70.76,70.21,70.76,14229.0
2023-03-02 14:00:00,70.78,71.37,70.78,71.36,17854.0,70.78,71.37,70.78,71.36,17854.0
2023-03-02 14:30:00,71.35,71.46,71.29,71.39,25485.0,71.35,71.46,71.29,71.39,25485.0
2023-03-02 15:00:00,71.36,71.55,71.32,71.44,40884.0,71.36,71.55,71.32,71.44,40884.0
2023-03-02 15:30:00,71.45,71.7,71.4,71.59,145217.0,71.45,71.7,71.4,71.59,145217.0
2023-03-03 09:30:00,72.17,73.11,72.17,73.11,40477.0,72.17,73.11,72.17,73.11,40477.0
2023-03-03 10:00:00,73.12,73.14,72.22,73.14,30650.0,73.12,73.14,72.22,73.14,30650.0
2023-03-03 10:30:00,73.11,73.24,72.82,72.83,24125.0,73.11,73.24,72.82,72.83,24125.0
2023-03-03 11:00:00,72.83,73.17,72.75,72.95,62153.0,72.83,73.17,72.75,72.95,62153.0
2023-03-03 11:30:00,72.99,73.16,72.86,72.95,44649.0,72.99,73.16,72.86,72.95,44649.0
2023-03-03 12:00:00,72.94,73.26,72.94,73.24,25827.0,72.94,73.26,72.94,73.24,25827.0
2023-03-03 12:30:00,73.24,73.24,72.96,73.01,31457.0,73.24,73.24,72.96,73.01,31457.0
2023-03-03 13:00:00,73.03,73.1,72.91,72.97,21015.0,73.03,73.1,72.91,72.97,21015.0
2023-03-03 13:30:00,72.97,72.97,72.77,72.78,23115.0,72.97,72.97,72.77,72.78,23115.0
2023-03-03 14:00:00,72.78,73.06,72.71,72.92,52330.0,72.78,73.06,72.71,72.92,52330.0
2023-03-03 14:30:00,72.92,73.06,72.77,73.06,21784.0,72.92,73.06,72.77,73.06,21784.0
2023-03-03 15:00:00,73.05,73.16,72.92,73.15,26540.0,73.05,73.16,72.92,73.15,26540.0
2023-03-03 15:30:00,73.14,73.39,72.87,73.2,196308.0,73.14,73.39,72.87,73.2,196308.0
2023-03-06 09:30:00,73.15,73.35,72.74,72.97,30367.0,73.15,73.35,72.74,72.97,30367.0
2023-03-06 10:00:00,72.95,73.52,72.94,73.33,31876.0,72.95,73.52,72.94,73.33,31876.0
2023-03-06 10:30:00,73.47,73.72,73.19,73.24,36468.0,73.47,73.72,73.19,73.24,36468.0
2023-03-06 11:00:00,73.25,73.29,72.85,73.04,40609.0,73.25,73.29,72.85,73.04,40609.0
2023-03-06 11:30:00,73.03,73.09,72.89,73.09,22315.0,73.03,73.09,72.89,73.09,22315.0
2023-03-06 12:00:00,73.06,73.07,72.39,72.5,34325.0,73.06,73.07,72.39,72.5,34325.0
2023-03-06 12:30:00,72.43,72.62,71.99,72.15,29805.0,72.43,72.62,71.99,72.15,29805.0
2023-03-06 13:00:00,72.14,72.29,71.96,72.0,25299.0,72.14,72.29,71.96,72.0,25299.0
2023-03-06 13:30:00,72.0,72.01,71.65,71.87,23980.0,72.0,72.01,71.65,71.87,23980.0
2023-03-06 14:00:00,71.82,71.88,71.51,71.67,55932.0,71.82,71.88,71.51,71.67,55932.0
2023-03-06 14:30:00,71.66,71.83,71.42,71.53,30852.0,71.66,71.83,71.42,71.53,30852.0
2023-03-06 15:00:00,71.5,71.78,71.48,71.5,40346.0,71.5,71.78,71.48,71.5,40346.0
2023-03-06 15:30:00,71.52,71.74,71.37,71.52,143532.0,71.52,71.74,71.37,71.52,143532.0
2023-03-07 09:30:00,75.62,76.1,73.49,75.24,243430.0,75.62,76.1,73.49,75.24,243430.0
2023-03-07 10:00:00,75.37,75.38,73.8,74.09,101631.0,75.37,75.38,73.8,74.09,101631.0
2023-03-07 10:30:00,74.0,74.39,73.82,74.06,60283.0,74.0,74.39,73.82,74.06,60283.0
2023-03-07 11:00:00,74.0,74.45,73.81,73.84,66454.0,74.0,74.45,73.81,73.84,66454.0
2023-03-07 11:30:00,73.87,74.47,73.44,74.45,64773.0,73.87,74.47,73.44,74.45,64773.0
2023-03-07 12:00:00,74.41,75.16,74.39,74.56,64391.0,74.41,75.16,74.39,74.56,64391.0
2023-03-07 12:30:00,74.48,75.0,74.42,75.0,54580.0,74.48,75.0,74.42,75.0,54580.0
2023-03-07 13:00:00,75.0,75.23,74.95,74.99,94553.0,75.0,75.23,74.95,74.99,94553.0
2023-03-07 13:30:00,74.98,75.41,74.87,75.28,87932.0,74.98,75.41,74.87,75.28,87932.0
2023-03-07 14:00:00,75.25,75.88,75.2,75.21,67137.0,75.25,75.88,75.2,75.21,67137.0
2023-03-07 14:30:00,75.23,75.4,75.01,75.33,56838.0,75.23,75.4,75.01,75.33,56838.0
2023-03-07 15:00:00,75.34,75.44,75.12,75.27,68451.0,75.34,75.44,75.12,75.27,68451.0
2023-03-07 15:30:00,75.27,75.57,74.85,75.14,278830.0,75.27,75.57,74.85,75.14,278830.0
2023-03-08 09:30:00,75.27,76.04,75.24,76.04,25051.0,75.27,76.04,75.24,76.04,25051.0
2023-03-08 10:00:00,75.88,75.98,75.21,75.83,44374.0,75.88,75.98,75.21,75.83,44374.0
2023-03-08 10:30:00,75.83,76.01,75.58,75.92,68605.0,75.83,76.01,75.58,75.92,68605.0
2023-03-08 11:00:00,75.94,76.18,75.75,75.86,42605.0,75.94,76.18,75.75,75.86,42605.0
2023-03-08 11:30:00,75.8,76.32,75.74,76.11,40394.0,75.8,76.32,75.74,76.11,40394.0
2023-03-08 12:00:00,76.12,76.13,75.83,76.0,23336.0,76.12,76.13,75.83,76.0,23336.0
2023-03-08 12:30:00,75.96,76.33,75.9,76.26,24746.0,75.96,76.33,75.9,76.26,24746.0
2023-03-08 13:00:00,76.28,76.31,75.98,75.99,23831.0,76.28,76.31,75.98,75.99,23831.0
2023-03-08 13:30:00,76.0,76.16,75.95,76.14,53701.0,76.0,76.16,75.95,76.14,53701.0
2023-03-08 14:00:00,76.17,76.29,75.9,76.28,32172.0,76.17,76.29,75.9,76.28,32172.0
2023-03-08 14:30:00,76.26,76.43,76.13,76.17,28894.0,76.26,76.43,76.13,76.17,28894.0
2023-03-08 15:00:00,76.17,76.22,75.94,76.19,63202.0,76.17,76.22,75.94,76.19,63202.0
2023-03-08 15:30:00,76.21,76.7,76.17,76.39,132190.0,76.21,76.7,76.17,76.39,132190.0
2023-03-09 09:30:00,76.25,76.68,75.86,76.66,23693.0,76.25,76.68,75.86,76.66,23693.0
2023-03-09 10:00:00,76.65,76.7,76.0,76.45,86892.0,76.65,76.7,76.0,76.45,86892.0
2023-03-09 10:30:00,76.5,76.5,75.9,76.0,36441.0,76.5,76.5,75.9,76.0,36441.0
2023-03-09 11:00:00,76.06,76.06,75.88,75.94,58833.0,76.06,76.06,75.88,75.94,58833.0
2023-03-09 11:30:00,75.92,75.97,75.75,75.86,48332.0,75.92,75.97,75.75,75.86,48332.0
2023-03-09 12:00:00,75.86,75.95,75.8,75.88,38626.0,75.86,75.95,75.8,75.88,38626.0
2023-03-09 12:30:00,75.87,75.92,75.71,75.79,102030.0,75.87,75.92,75.71,75.79,102030.0
2023-03-09 13:00:00,75.77,75.88,75.24,75.33,66110.0,75.77,75.88,75.24,75.33,66110.0
2023-03-09 13:30:00,75.31,75.34,74.76,74.81,107894.0,75.31,75.34,74.76,74.81,107894.0
2023-03-09 14:00:00,74.8,74.96,73.89,74.22,71915.0,74.8,74.96,73.89,74.22,71915.0
2023-03-09 14:30:00,74.18,74.31,74.01,74.13,85098.0,74.18,74.31,74.01,74.13,85098.0
2023-03-09 15:00:00,74.12,74.15,73.32,73.32,118800.0,74.12,74.15,73.32,73.32,118800.0
2023-03-09 15:30:00,73.32,73.54,72.92,73.07,220021.0,73.32,73.54,72.92,73.07,220021.0
2023-03-10 09:30:00,72.67,73.25,71.43,71.91,37592.0,72.67,73.25,71.43,71.91,37592.0
2023-03-10 10:00:00,71.91,72.25,71.6,71.6,25907.0,71.91,72.25,71.6,71.6,25907.0
2023-03-10 10:30:00,71.67,72.25,71.66,72.25,18499.0,71.67,72.25,71.66,72.25,18499.0
2023-03-10 11:00:00,72.28,72.92,72.19,72.91,14500.0,72.28,72.92,72.19,72.91,14500.0
2023-03-10 11:30:00,72.97,73.23,72.58,72.61,48867.0,72.97,73.23,72.58,72.61,48867.0
2023-03-10 12:00:00,72.71,72.79,71.87,72.07,13215.0,72.71,72.79,71.87,72.07,13215.0
2023-03-10 12:30:00,72.17,72.32,72.04,72.07,42163.0,72.17,72.32,72.04,72.07,42163.0
2023-03-10 13:00:00,72.05,72.25,71.34,71.53,43894.0,72.05,72.25,71.34,71.53,43894.0
2023-03-10 13:30:00,71.49,71.53,70.73,70.73,26939.0,71.49,71.53,70.73,70.73,26939.0
2023-03-10 14:00:00,70.84,71.2,70.82,71.09,14726.0,70.84,71.2,70.82,71.09,14726.0
2023-03-10 14:30:00,71.12,71.77,71.12,71.6,23282.0,71.12,71.77,71.12,71.6,23282.0
2023-03-10 15:00:00,71.68,71.68,71.27,71.58,43574.0,71.68,71.68,71.27,71.58,43574.0
2023-03-10 15:30:00,71.55,71.6,71.17,71.5,158432.0,71.55,71.6,71.17,71.5,158432.0
2023-03-13 09:30:00,70.59,71.34,69.27,70.41,43811.0,70.59,71.34,69.27,70.41,43811.0
2023-03-13 10:00:00,70.41,71.88,70.33,71.71,88611.0,70.41,71.88,70.33,71.71,88611.0
2023-03-13 10:30:00,71.71,72.74,71.67,72.47,59351.0,71.71,72.74,71.67,72.47,59351.0
2023-03-13 11:00:00,72.5,72.96,72.41,72.81,32337.0,72.5,72.96,72.41,72.81,32337.0
2023-03-13 11:30:00,72.79,73.2,72.54,73.06,27693.0,72.79,73.2,72.54,73.06,27693.0
2023-03-13 12:00:00,73.15,73.53,72.66,72.88,50856.0,73.15,73.53,72.66,72.88,50856.0
2023-03-13 12:30:00,72.89,73.27,72.63,72.73,35682.0,72.89,73.27,72.63,72.73,35682.0
2023-03-13 13:00:00,72.73,72.75,72.06,72.16,23232.0,72.73,72.75,72.06,72.16,23232.0
2023-03-13 13:30:00,72.11,72.65,71.87,72.55,26304.0,72.11,72.65,71.87,72.55,26304.0
2023-03-13 14:00:00,72.51,72.98,72.33,72.83,24362.0,72.51,72.98,72.33,72.83,24362.0
2023-03-13 14:30:00,72.83,72.91,72.52,72.62,21254.0,72.83,72.91,72.52,72.62,21254.0
2023-03-13 15:00:00,72.57,72.64,72.13,72.21,24425.0,72.57,72.64,72.13,72.21,24425.0
2023-03-13 15:30:00,72.2,72.76,72.2,72.38,110709.0,72.2,72.76,72.2,72.38,110709.0
2023-03-14 09:30:00,73.47,74.37,73.22,73.42,23619.0,73.47,74.37,73.22,73.42,23619.0
2023-03-14 10:00:00,73.28,73.86,73.21,73.58,34532.0,73.28,73.86,73.21,73.58,34532.0
2023-03-14 10:30:00,73.65,74.19,73.59,73.83,37944.0,73.65,74.19,73.59,73.83,37944.0
2023-03-14 11:00:00,73.64,74.29,73.34,74.29,21742.0,73.64,74.29,73.34,74.29,21742.0
2023-03-14 11:30:00,74.34,74.56,74.26,74.38,27730.0,74.34,74.56,74.26,74.38,27730.0
2023-03-14 12:00:00,74.34,74.39,73.9,73.91,14630.0,74.34,74.39,73.9,73.91,14630.0
2023-03-14 12:30:00,73.92,74.33,73.91,74.25,15099.0,73.92,74.33,73.91,74.25,15099.0
2023-03-14 13:00:00,74.28,74.45,73.77,74.16,42589.0,74.28,74.45,73.77,74.16,42589.0
2023-03-14 13:30:00,74.2,74.58,74.2,74.41,38905.0,74.2,74.58,74.2,74.41,38905.0
2023-03-14 14:00:00,74.4,74.49,74.04,74.38,30965.0,74.4,74.49,74.04,74.38,30965.0
2023-03-14 14:30:00,74.36,74.58,74.33,74.42,30514.0,74.36,74.58,74.33,74.42,30514.0
2023-03-14 15:00:00,74.43,74.52,74.21,74.46,43045.0,74.43,74.52,74.21,74.46,43045.0
2023-03-14 15:30:00,74.48,74.95,74.45,74.83,176432.0,74.48,74.95,74.45,74.83,176432.0
2023-03-15 09:30:00,74.07,74.69,73.71,74.15,46588.0,74.07,74.69,73.71,74.15,46588.0
2023-03-15 10:00:00,74.16,75.42,74.1,75.34,113283.0,74.16,75.42,74.1,75.34,113283.0
2023-03-15 10:30:00,75.3,75.73,73.89,74.47,97483.0,75.3,75.73,73.89,74.47,97483.0
2023-03-15 11:00:00,74.5,75.0,74.5,74.99,47023.0,74.5,75.0,74.5,74.99,47023.0
2023-03-15 11:30:00,74.98,75.01,74.52,74.61,40086.0,74.98,75.01,74.52,74.61,40086.0
2023-03-15 12:00:00,74.64,74.73,74.46,74.69,23745.0,74.64,74.73,74.46,74.69,23745.0
2023-03-15 12:30:00,74.69,75.03,74.66,74.71,39437.0,74.69,75.03,74.66,74.71,39437.0
2023-03-15 13:00:00,74.66,74.69,74.36,74.66,12744.0,74.66,74.69,74.36,74.66,12744.0
2023-03-15 13:30:00,74.58,75.21,74.53,75.19,25631.0,74.58,75.21,74.53,75.19,25631.0
2023-03-15 14:00:00,75.15,76.06,74.94,76.04,31134.0,75.15,76.06,74.94,76.04,31134.0
2023-03-15 14:30:00,76.06,76.28,75.95,76.28,54102.0,76.06,76.28,75.95,76.28,54102.0
2023-03-15 15:00:00,76.3,76.94,76.12,76.9,88704.0,76.3,76.94,76.12,76.9,88704.0
2023-03-15 15:30:00,76.91,77.03,76.26,76.78,185083.0,76.91,77.03,76.26,76.78,185083.0
2023-03-16 09:30:00,76.85,77.35,76.28,77.06,47682.0,76.85,77.35,76.28,77.06,47682.0
2023-03-16 10:00:00,77.07,77.14,76.23,76.48,59352.0,77.07,77.14,76.23,76.48,59352.0
2023-03-16 10:30:00,76.48,77.5,76.42,77.42,24207.0,76.48,77.5,76.42,77.42,24207.0
2023-03-16 11:00:00,77.49,77.81,77.38,77.76,44372.0,77.49,77.81,77.38,77.76,44372.0
2023-03-16 11:30:00,77.76,78.25,77.68,78.1,27455.0,77.76,78.25,77.68,78.1,27455.0
2023-03-16 12:00:00,78.13,78.5,78.02,78.5,39350.0,78.13,78.5,78.02,78.5,39350.0
2023-03-16 12:30:00,78.5,78.59,78.33,78.56,23120.0,78.5,78.59,78.33,78.56,23120.0
2023-03-16 13:00:00,78.62,78.76,77.8,77.92,28448.0,78.62,78.76,77.8,77.92,28448.0
2023-03-16 13:30:00,77.91,78.28,77.89,77.91,90566.0,77.91,78.28,77.89,77.91,90566.0
2023-03-16 14:00:00,77.92,78.14,77.8,78.14,28276.0,77.92,78.14,77.8,78.14,28276.0
2023-03-16 14:30:00,78.04,78.28,78.03,78.18,28970.0,78.04,78.28,78.03,78.18,28970.0
2023-03-16 15:00:00,78.21,78.37,78.02,78.36,47408.0,78.21,78.37,78.02,78.36,47408.0
2023-03-16 15:30:00,78.34,78.81,78.14,78.56,181546.0,78.34,78.81,78.14,78.56,181546.0
2023-03-17 09:30:00,78.03,78.86,77.94,77.94,75478.0,78.03,78.86,77.94,77.94,75478.0
2023-03-17 10:00:00,77.94,78.22,77.11,77.19,34819.0,77.94,78.22,77.11,77.19,34819.0
2023-03-17 10:30:00,77.22,77.55,76.58,76.63,50193.0,77.22,77.55,76.58,76.63,50193.0
2023-03-17 11:00:00,76.65,76.9,76.22,76.37,42781.0,76.65,76.9,76.22,76.37,42781.0
2023-03-17 11:30:00,76.4,76.62,76.37,76.5,34074.0,76.4,76.62,76.37,76.5,34074.0
2023-03-17 12:00:00,76.54,77.12,76.47,77.07,34250.0,76.54,77.12,76.47,77.07,34250.0
2023-03-17 12:30:00,77.07,77.26,76.74,76.96,28050.0,77.07,77.26,76.74,76.96,28050.0
2023-03-17 13:00:00,76.97,77.24,76.94,77.16,26678.0,76.97,77.24,76.94,77.16,26678.0
2023-03-17 13:30:00,77.14,77.45,76.94,77.05,40742.0,77.14,77.45,76.94,77.05,40742.0
2023-03-17 14:00:00,77.12,77.25,76.76,76.89,43244.0,77.12,77.25,76.76,76.89,43244.0
2023-03-17 14:30:00,76.89,77.45,76.88,77.33,39211.0,76.89,77.45,76.88,77.33,39211.0
2023-03-17 15:00:00,77.33,77.53,76.98,77.35,45260.0,77.33,77.53,76.98,77.35,45260.0
2023-03-17 15:30:00,77.35,77.46,76.81,77.19,225594.0,77.35,77.46,76.81,77.19,225594.0
2023-03-20 09:30:00,76.88,77.19,75.74,75.81,64236.0,76.88,77.19,75.74,75.81,64236.0
2023-03-20 10:00:00,75.85,75.93,75.53,75.93,14237.0,75.85,75.93,75.53,75.93,14237.0
2023-03-20 10:30:00,75.91,76.13,75.72,76.06,13556.0,75.91,76.13,75.72,76.06,13556.0
2023-03-20 11:00:00,76.09,76.26,76.04,76.13,14998.0,76.09,76.26,76.04,76.13,14998.0
2023-03-20 11:30:00,76.15,76.15,75.52,75.65,16074.0,76.15,76.15,75.52,75.65,16074.0
2023-03-20 12:00:00,75.66,75.66,75.38,75.58,16236.0,75.66,75.66,75.38,75.58,16236.0
2023-03-20 12:30:00,75.61,75.8,75.48,75.66,23484.0,75.61,75.8,75.48,75.66,23484.0
2023-03-20 13:00:00,75.67,76.04,75.62,75.89,9057.0,75.67,76.04,75.62,75.89,9057.0
2023-03-20 13:30:00,75.9,75.99,75.74,75.78,9318.0,75.9,75.99,75.74,75.78,9318.0
2023-03-20 14:00:00,75.76,75.82,75.65,75.76,11272.0,75.76,75.82,75.65,75.76,11272.0
2023-03-20 14:30:00,75.76,75.77,75.5,75.56,22910.0,75.76,75.77,75.5,75.56,22910.0
2023-03-20 15:00:00,75.59,76.03,75.55,76.01,33327.0,75.59,76.03,75.55,76.01,33327.0
2023-03-20 15:30:00,75.94,76.03,75.65,75.8,149459.0,75.94,76.03,75.65,75.8,149459.0
2023-03-21 09:30:00,75.83,76.7,75.76,75.94,30370.0,75.83,76.7,75.76,75.94,30370.0
2023-03-21 10:00:00,75.93,76.25,75.52,75.64,28017.0,75.93,76.25,75.52,75.64,28017.0
2023-03-21 10:30:00,75.66,75.94,75.53,75.69,17091.0,75.66,75.94,75.53,75.69,17091.0
2023-03-21 11:00:00,75.72,76.44,75.72,76.28,55198.0,75.72,76.44,75.72,76.28,55198.0
2023-03-21 11:30:00,76.28,76.74,76.27,76.36,20212.0,76.28,76.74,76.27,76.36,20212.0
2023-03-21 12:00:00,76.28,76.49,76.11,76.46,32227.0,76.28,76.49,76.11,76.46,32227.0
2023-03-21 12:30:00,76.45,76.95,76.45,76.72,28232.0,76.45,76.95,76.45,76.72,28232.0
2023-03-21 13:00:00,76.74,76.94,76.59,76.71,29183.0,76.74,76.94,76.59,76.71,29183.0
2023-03-21 13:30:00,76.73,76.88,76.49,76.54,45541.0,76.73,76.88,76.49,76.54,45541.0
2023-03-21 14:00:00,76.57,76.82,76.57,76.75,16448.0,76.57,76.82,76.57,76.75,16448.0
2023-03-21 14:30:00,76.73,77.09,76.73,77.03,26767.0,76.73,77.09,76.73,77.03,26767.0
2023-03-21 15:00:00,77.04,77.3,77.01,77.07,33194.0,77.04,77.3,77.01,77.07,33194.0
2023-03-21 15:30:00,77.03,77.46,76.92,77.15,118033.0,77.03,77.46,76.92,77.15,118033.0
2023-03-22 09:30:00,77.02,77.03,76.58,76.9,19106.0,77.02,77.03,76.58,76.9,19106.0
2023-03-22 10:00:00,76.77,77.27,76.71,77.26,15958.0,76.77,77.27,76.71,77.26,15958.0
2023-03-22 10:30:00,77.19,77.19,76.83,76.95,19394.0,77.19,77.19,76.83,76.95,19394.0
2023-03-22 11:00:00,76.96,76.96,76.49,76.62,10377.0,76.96,76.96,76.49,76.62,10377.0
2023-03-22 11:30:00,76.6,76.69,76.48,76.48,13249.0,76.6,76.69,76.48,76.48,13249.0
2023-03-22 12:00:00,76.48,76.54,76.34,76.53,12740.0,76.48,76.54,76.34,76.53,12740.0
2023-03-22 12:30:00,76.49,76.79,76.49,76.74,8048.0,76.49,76.79,76.49,76.74,8048.0
2023-03-22 13:00:00,76.75,76.85,76.67,76.82,10309.0,76.75,76.85,76.67,76.82,10309.0
2023-03-22 13:30:00,76.84,77.14,76.83,77.11,8592.0,76.84,77.14,76.83,77.11,8592.0
2023-03-22 14:00:00,77.21,77.64,76.95,77.43,18777.0,77.21,77.64,76.95,77.43,18777.0
2023-03-22 14:30:00,77.38,78.08,76.86,77.17,39030.0,77.38,78.08,76.86,77.17,39030.0
2023-03-22 15:00:00,77.16,77.3,76.64,77.03,31171.0,77.16,77.3,76.64,77.03,31171.0
2023-03-22 15:30:00,77.1,77.1,75.53,75.64,131252.0,77.1,77.1,75.53,75.64,131252.0
2023-03-23 09:30:00,76.31,76.8,76.2,76.8,15604.0,76.31,76.8,76.2,76.8,15604.0
2023-03-23 10:00:00,76.78,77.41,76.77,77.39,21546.0,76.78,77.41,76.77,77.39,21546.0
2023-03-23 10:30:00,77.3,77.94,77.24,77.61,19162.0,77.3,77.94,77.24,77.61,19162.0
2023-03-23 11:00:00,77.59,77.67,77.36,77.39,22853.0,77.59,77.67,77.36,77.39,22853.0
2023-03-23 11:30:00,77.42,77.82,77.42,77.7,15934.0,77.42,77.82,77.42,77.7,15934.0
2023-03-23 12:00:00,77.62,77.86,77.55,77.7,10138.0,77.62,77.86,77.55,77.7,10138.0
2023-03-23 12:30:00,77.76,77.87,77.57,77.7,18554.0,77.76,77.87,77.57,77.7,18554.0
2023-03-23 13:00:00,77.69,77.81,77.57,77.71,33824.0,77.69,77.81,77.57,77.71,33824.0
2023-03-23 13:30:00,77.7,77.98,77.53,77.53,15600.0,77.7,77.98,77.53,77.53,15600.0
2023-03-23 14:00:00,77.57,77.66,77.19,77.19,18107.0,77.57,77.66,77.19,77.19,18107.0
2023-03-23 14:30:00,77.22,77.36,77.01,77.36,37099.0,77.22,77.36,77.01,77.36,37099.0
2023-03-23 15:00:00,77.38,77.76,77.21,77.45,38637.0,77.38,77.76,77.21,77.45,38637.0
2023-03-23 15:30:00,77.48,78.14,77.39,77.8,153744.0,77.48,78.14,77.39,77.8,153744.0
2023-03-24 09:30:00,77.87,77.87,77.17,77.63,13701.0,77.87,77.87,77.17,77.63,13701.0
2023-03-24 10:00:00,77.54,77.72,76.76,77.18,38333.0,77.54,77.72,76.76,77.18,38333.0
2023-03-24 10:30:00,77.15,77.21,76.91,77.01,27079.0,77.15,77.21,76.91,77.01,27079.0
2023-03-24 11:00:00,77.01,77.07,76.46,76.59,28328.0,77.01,77.07,76.46,76.59,28328.0
2023-03-24 11:30:00,76.54,76.68,76.02,76.68,17494.0,76.54,76.68,76.02,76.68,17494.0
2023-03-24 12:00:00,76.62,76.91,75.72,76.11,24170.0,76.62,76.91,75.72,76.11,24170.0
2023-03-24 12:30:00,76.22,76.27,75.92,76.09,28991.0,76.22,76.27,75.92,76.09,28991.0
2023-03-24 13:00:00,76.13,76.72,75.89,76.58,17130.0,76.13,76.72,75.89,76.58,17130.0
2023-03-24 13:30:00,76.62,76.82,76.41,76.59,22137.0,76.62,76.82,76.41,76.59,22137.0
2023-03-24 14:00:00,76.58,76.83,76.46,76.62,17347.0,76.58,76.83,76.46,76.62,17347.0
2023-03-24 14:30:00,76.62,76.66,76.3,76.54,24714.0,76.62,76.66,76.3,76.54,24714.0
2023-03-24 15:00:00,76.49,76.61,76.35,76.52,32997.0,76.49,76.61,76.35,76.52,32997.0
2023-03-24 15:30:00,76.56,77.15,76.54,77.1,117508.0,76.56,77.15,76.54,77.1,117508.0
2023-03-27 09:30:00,77.36,77.75,77.11,77.41,18746.0,77.36,77.75,77.11,77.41,18746.0
2023-03-27 10:00:00,77.31,77.49,76.85,77.02,10934.0,77.31,77.49,76.85,77.02,10934.0
2023-03-27 10:30:00,76.96,77.01,76.59,76.62,18443.0,76.96,77.01,76.59,76.62,18443.0
2023-03-27 11:00:00,76.55,76.65,76.2,76.37,23721.0,76.55,76.65,76.2,76.37,23721.0
2023-03-27 11:30:00,76.38,76.38,75.99,75.99,8203.0,76.38,76.38,75.99,75.99,8203.0
2023-03-27 12:00:00,76.03,76.16,75.97,76.12,22139.0,76.03,76.16,75.97,76.12,22139.0
2023-03-27 12:30:00,76.12,76.42,75.88,76.4,13057.0,76.12,76.42,75.88,76.4,13057.0
2023-03-27 13:00:00,76.41,76.46,76.16,76.45,9310.0,76.41,76.46,76.16,76.45,9310.0
2023-03-27 13:30:00,76.45,76.54,76.32,76.4,9228.0,76.45,76.54,76.32,76.4,9228.0
2023-03-27 14:00:00,76.42,76.67,76.37,76.56,19051.0,76.42,76.67,76.37,76.56,19051.0
2023-03-27 14:30:00,76.58,76.79,76.54,76.7,14119.0,76.58,76.79,76.54,76.7,14119.0
2023-03-27 15:00:00,76.7,76.84,76.6,76.72,19600.0,76.7,76.84,76.6,76.72,19600.0
2023-03-27 15:30:00,76.73,76.74,76.25,76.48,119424.0,76.73,76.74,76.25,76.48,119424.0
2023-03-28 09:30:00,76.3,76.74,76.16,76.69,17874.0,76.3,76.74,76.16,76.69,17874.0
2023-03-28 10:00:00,76.64,76.64,76.0,76.15,18380.0,76.64,76.64,76.0,76.15,18380.0
2023-03-28 10:30:00,76.12,76.32,75.99,76.05,8873.0,76.12,76.32,75.99,76.05,8873.0
2023-03-28 11:00:00,75.99,76.5,75.99,76.44,9901.0,75.99,76.5,75.99,76.44,9901.0
2023-03-28 11:30:00,76.4,76.51,76.26,76.29,4968.0,76.4,76.51,76.26,76.29,4968.0
2023-03-28 12:00:00,76.31,76.35,76.14,76.2,9719.0,76.31,76.35,76.14,76.2,9719.0
2023-03-28 12:30:00,76.23,76.39,76.16,76.34,6182.0,76.23,76.39,76.16,76.34,6182.0
2023-03-28 13:00:00,76.36,76.39,76.25,76.39,7626.0,76.36,76.39,76.25,76.39,7626.0
2023-03-28 13:30:00,76.4,76.41,75.81,75.84,19388.0,76.4,76.41,75.81,75.84,19388.0
2023-03-28 14:00:00,75.88,76.19,75.88,76.15,21417.0,75.88,76.19,75.88,76.15,21417.0
2023-03-28 14:30:00,76.15,76.28,76.1,76.28,16243.0,76.15,76.28,76.1,76.28,16243.0
2023-03-28 15:00:00,76.32,76.32,76.12,76.16,18897.0,76.32,76.32,76.12,76.16,18897.0
2023-03-28 15:30:00,76.13,76.47,76.03,76.47,53721.0,76.13,76.47,76.03,76.47,53721.0
2023-03-29 09:30:00,76.98,77.41,76.88,77.4,12098.0,76.98,77.41,76.88,77.4,12098.0
2023-03-29 10:00:00,77.23,77.33,77.06,77.06,3895.0,77.23,77.33,77.06,77.06,3895.0
2023-03-29 10:30:00,76.98,77.14,76.97,77.1,7893.0,76.98,77.14,76.97,77.1,7893.0
2023-03-29 11:00:00,77.1,77.17,76.92,77.13,13094.0,77.1,77.17,76.92,77.13,13094.0
2023-03-29 11:30:00,77.14,77.18,77.07,77.16,8207.0,77.14,77.18,77.07,77.16,8207.0
2023-03-29 12:00:00,77.18,77.32,77.1,77.28,6539.0,77.18,77.32,77.1,77.28,6539.0
2023-03-29 12:30:00,77.25,77.3,77.04,77.06,10669.0,77.25,77.3,77.04,77.06,10669.0
2023-03-29 13:00:00,77.08,77.28,77.0,77.26,8944.0,77.08,77.28,77.0,77.26,8944.0
2023-03-29 13:30:00,77.26,77.44,77.21,77.21,11113.0,77.26,77.44,77.21,77.21,11113.0
2023-03-29 14:00:00,77.28,77.45,77.18,77.25,10591.0,77.28,77.45,77.18,77.25,10591.0
2023-03-29 14:30:00,77.27,77.7,77.27,77.58,26889.0,77.27,77.7,77.27,77.58,26889.0
2023-03-29 15:00:00,77.54,77.65,77.46,77.57,12879.0,77.54,77.65,77.46,77.57,12879.0
2023-03-29 15:30:00,77.55,77.72,77.48,77.57,71711.0,77.55,77.72,77.48,77.57,71711.0
2023-03-30 09:30:00,78.35,78.66,77.76,78.66,18899.0,78.35,78.66,77.76,78.66,18899.0
2023-03-30 10:00:00,78.66,79.04,78.33,79.03,21046.0,78.66,79.04,78.33,79.03,21046.0
2023-03-30 10:30:00,79.05,79.15,78.84,78.9,20378.0,79.05,79.15,78.84,78.9,20378.0
2023-03-30 11:00:00,78.89,79.12,78.76,78.85,13978.0,78.89,79.12,78.76,78.85,13978.0
2023-03-30 11:30:00,78.89,78.89,78.66,78.84,10353.0,78.89,78.89,78.66,78.84,10353.0
2023-03-30 12:00:00,78.88,78.92,78.68,78.8,16478.0,78.88,78.92,78.68,78.8,16478.0
2023-03-30 12:30:00,78.81,78.9,78.73,78.83,21677.0,78.81,78.9,78.73,78.83,21677.0
2023-03-30 13:00:00,78.8,78.86,78.73,78.85,10912.0,78.8,78.86,78.73,78.85,10912.0
2023-03-30 13:30:00,78.82,78.95,78.75,78.85,19375.0,78.82,78.95,78.75,78.85,19375.0
2023-03-30 14:00:00,78.89,79.37,78.89,79.34,16229.0,78.89,79.37,78.89,79.34,16229.0
2023-03-30 14:30:00,79.34,79.49,79.25,79.49,24575.0,79.34,79.49,79.25,79.49,24575.0
2023-03-30 15:00:00,79.5,79.6,79.4,79.52,43778.0,79.5,79.6,79.4,79.52,43778.0
2023-03-30 15:30:00,79.52,79.66,79.35,79.51,152587.0,79.52,79.66,79.35,79.51,152587.0
2023-03-31 09:30:00,79.76,80.63,79.29,80.52,31543.0,79.76,80.63,79.29,80.52,31543.0
2023-03-31 10:00:00,80.5,80.91,80.5,80.87,19888.0,80.5,80.91,80.5,80.87,19888.0
2023-03-31 10:30:00,80.87,81.82,80.86,81.65,29247.0,80.87,81.82,80.86,81.65,29247.0
2023-03-31 11:00:00,81.64,81.95,81.56,81.56,25970.0,81.64,81.95,81.56,81.56,25970.0
2023-03-31 11:30:00,81.57,81.78,81.46,81.73,20215.0,81.57,81.78,81.46,81.73,20215.0
2023-03-31 12:00:00,81.68,82.02,81.59,81.92,20564.0,81.68,82.02,81.59,81.92,20564.0
2023-03-31 12:30:00,81.88,81.95,81.52,81.66,27719.0,81.88,81.95,81.52,81.66,27719.0
2023-03-31 13:00:00,81.63,81.66,81.37,81.47,11837.0,81.63,81.66,81.37,81.47,11837.0
2023-03-31 13:30:00,81.52,81.65,81.32,81.65,22215.0,81.52,81.65,81.32,81.65,22215.0
2023-03-31 14:00:00,81.68,81.88,81.68,81.76,16895.0,81.68,81.88,81.68,81.76,16895.0
2023-03-31 14:30:00,81.74,81.76,81.52,81.64,22466.0,81.74,81.76,81.52,81.64,22466.0
2023-03-31 15:00:00,81.67,81.95,81.66,81.91,28718.0,81.67,81.95,81.66,81.91,28718.0
2023-03-31 15:30:00,81.91,82.25,81.82,82.04,121065.0,81.91,82.25,81.82,82.04,121065.0
2023-04-03 09:30:00,81.36,81.55,80.69,80.98,22531.0,81.36,81.55,80.69,80.98,22531.0
2023-04-03 10:00:00,80.93,81.59,80.93,81.23,32396.0,80.93,81.59,80.93,81.23,32396.0
2023-04-03 10:30:00,81.15,81.3,80.59,80.59,7746.0,81.15,81.3,80.59,80.59,7746.0
2023-04-03 11:00:00,80.57,80.77,80.24,80.52,36928.0,80.57,80.77,80.24,80.52,36928.0
2023-04-03 11:30:00,80.56,80.67,80.31,80.44,17984.0,80.56,80.67,80.31,80.44,17984.0
2023-04-03 12:00:00,80.45,80.51,80.35,80.47,10774.0,80.45,80.51,80.35,80.47,10774.0
2023-04-03 12:30:00,80.47,80.59,80.42,80.59,9646.0,80.47,80.59,80.42,80.59,9646.0
2023-04-03 13:00:00,80.53,80.66,80.49,80.52,8723.0,80.53,80.66,80.49,80.52,8723.0
2023-04-03 13:30:00,80.53,80.55,80.36,80.45,24517.0,80.53,80.55,80.36,80.45,24517.0
2023-04-03 14:00:00,80.45,80.51,80.2,80.4,35430.0,80.45,80.51,80.2,80.4,35430.0
2023-04-03 14:30:00,80.38,80.89,80.38,80.76,17183.0,80.38,80.89,80.38,80.76,17183.0
2023-04-03 15:00:00,80.76,80.8,80.6,80.72,16647.0,80.76,80.8,80.6,80.72,16647.0
2023-04-03 15:30:00,80.7,80.9,80.63,80.81,46066.0,80.7,80.9,80.63,80.81,46066.0
2023-04-04 09:30:00,81.15,81.15,80.67,81.02,24584.0,81.15,81.15,80.67,81.02,24584.0
2023-04-04 10:00:00,81.09,81.48,80.99,81.0,7439.0,81.09,81.48,80.99,81.0,7439.0
2023-04-04 10:30:00,80.94,80.96,80.69,80.75,16173.0,80.94,80.96,80.69,80.75,16173.0
2023-04-04 11:00:00,80.75,80.84,80.52,80.69,11994.0,80.75,80.84,80.52,80.69,11994.0
2023-04-04 11:30:00,80.73,80.97,80.67,80.85,6788.0,80.73,80.97,80.67,80.85,6788.0
2023-04-04 12:00:00,80.87,81.18,80.83,81.18,17158.0,80.87,81.18,80.83,81.18,17158.0
2023-04-04 12:30:00,81.22,81.25,80.93,81.1,8150.0,81.22,81.25,80.93,81.1,8150.0
2023-04-04 13:00:00,81.02,81.36,80.9,81.24,12550.0,81.02,81.36,80.9,81.24,12550.0
2023-04-04 13:30:00,81.22,81.37,81.07,81.07,12661.0,81.22,81.37,81.07,81.07,12661.0
2023-04-04 14:00:00,81.13,81.3,81.11,81.12,15141.0,81.13,81.3,81.11,81.12,15141.0
2023-04-04 14:30:00,81.14,81.15,80.71,80.78,9811.0,81.14,81.15,80.71,80.78,9811.0
2023-04-04 15:00:00,80.78,81.2,80.74,81.05,22343.0,80.78,81.2,80.74,81.05,22343.0
2023-04-04 15:30:00,81.06,81.38,81.06,81.28,79638.0,81.06,81.38,81.06,81.28,79638.0
2023-04-05 09:30:00,81.14,81.14,80.41,80.6,4557.0,81.14,81.14,80.41,80.6,4557.0
2023-04-05 10:00:00,80.49,80.5,79.61,79.86,7786.0,80.49,80.5,79.61,79.86,7786.0
2023-04-05 10:30:00,79.85,79.91,78.47,78.55,30054.0,79.85,79.91,78.47,78.55,30054.0
2023-04-05 11:00:00,78.56,78.86,78.49,78.76,10453.0,78.56,78.86,78.49,78.76,10453.0
2023-04-05 11:30:00,78.84,79.01,78.74,78.91,6514.0,78.84,79.01,78.74,78.91,6514.0
2023-04-05 12:00:00,78.9,78.9,78.69,78.79,8819.0,78.9,78.9,78.69,78.79,8819.0
2023-04-05 12:30:00,78.77,78.79,78.57,78.74,10379.0,78.77,78.79,78.57,78.74,10379.0
2023-04-05 13:00:00,78.72,78.82,78.66,78.7,14241.0,78.72,78.82,78.66,78.7,14241.0
2023-04-05 13:30:00,78.63,78.93,78.54,78.91,11430.0,78.63,78.93,78.54,78.91,11430.0
2023-04-05 14:00:00,78.91,79.0,78.85,78.93,14927.0,78.91,79.0,78.85,78.93,14927.0
2023-04-05 14:30:00,78.93,79.2,78.92,79.14,17107.0,78.93,79.2,78.92,79.14,17107.0
2023-04-05 15:00:00,79.17,79.28,78.89,79.01,26152.0,79.17,79.28,78.89,79.01,26152.0
2023-04-05 15:30:00,79.01,79.09,78.63,78.69,121494.0,79.01,79.09,78.63,78.69,121494.0
2023-04-06 09:30:00,78.05,78.19,77.65,78.12,8621.0,78.05,78.19,77.65,78.12,8621.0
2023-04-06 10:00:00,78.24,78.43,78.06,78.17,5867.0,78.24,78.43,78.06,78.17,5867.0
2023-04-06 10:30:00,78.17,78.24,77.87,77.88,10219.0,78.17,78.24,77.87,77.88,10219.0
2023-04-06 11:00:00,77.89,78.36,77.77,78.17,8293.0,77.89,78.36,77.77,78.17,8293.0
2023-04-06 11:30:00,78.04,78.32,78.02,78.32,4804.0,78.04,78.32,78.02,78.32,4804.0
2023-04-06 12:00:00,78.32,78.51,78.28,78.42,6353.0,78.32,78.51,78.28,78.42,6353.0
2023-04-06 12:30:00,78.46,78.6,78.37,78.38,6414.0,78.46,78.6,78.37,78.38,6414.0
2023-04-06 13:00:00,78.37,78.58,78.3,78.5,9422.0,78.37,78.58,78.3,78.5,9422.0
2023-04-06 13:30:00,78.57,78.57,78.4,78.49,9624.0,78.57,78.57,78.4,78.49,9624.0
2023-04-06 14:00:00,78.5,78.56,78.36,78.47,9440.0,78.5,78.56,78.36,78.47,9440.0
2023-04-06 14:30:00,78.47,78.49,78.22,78.22,8999.0,78.47,78.49,78.22,78.22,8999.0
2023-04-06 15:00:00,78.23,78.29,78.09,78.26,15942.0,78.23,78.29,78.09,78.26,15942.0
2023-04-06 15:30:00,78.26,78.6,78.1,78.5,45784.0,78.26,78.6,78.1,78.5,45784.0
2023-04-10 09:30:00,77.58,77.82,77.18,77.55,10696.0,77.58,77.82,77.18,77.55,10696.0
2023-04-10 10:00:00,77.5,78.06,77.39,77.89,7034.0,77.5,78.06,77.39,77.89,7034.0
2023-04-10 10:30:00,78.03,78.03,77.83,77.84,5682.0,78.03,78.03,77.83,77.84,5682.0
2023-04-10 11:00:00,77.82,78.04,77.82,77.97,3854.0,77.82,78.04,77.82,77.97,3854.0
2023-04-10 11:30:00,77.91,77.91,77.55,77.55,6414.0,77.91,77.91,77.55,77.55,6414.0
2023-04-10 12:00:00,77.52,77.53,77.26,77.53,6182.0,77.52,77.53,77.26,77.53,6182.0
2023-04-10 12:30:00,77.54,77.83,77.54,77.82,5826.0,77.54,77.83,77.54,77.82,5826.0
2023-04-10 13:00:00,77.84,78.29,77.83,78.28,10586.0,77.84,78.29,77.83,78.28,10586.0
2023-04-10 13:30:00,78.25,78.27,77.78,77.86,16992.0,78.25,78.27,77.78,77.86,16992.0
2023-04-10 14:00:00,77.82,78.01,77.71,77.98,15395.0,77.82,78.01,77.71,77.98,15395.0
2023-04-10 14:30:00,78.0,78.21,77.97,78.21,22140.0,78.0,78.21,77.97,78.21,22140.0
2023-04-10 15:00:00,78.21,78.21,78.03,78.06,15652.0,78.21,78.21,78.03,78.06,15652.0
2023-04-10 15:30:00,78.07,78.24,77.97,78.2,84455.0,78.07,78.24,77.97,78.2,84455.0
2023-04-11 09:30:00,77.73,78.27,77.73,78.22,17941.0,77.73,78.27,77.73,78.22,17941.0
2023-04-11 10:00:00,78.27,78.61,77.76,77.8,21019.0,78.27,78.61,77.76,77.8,21019.0
2023-04-11 10:30:00,77.89,77.89,77.35,77.4,10101.0,77.89,77.89,77.35,77.4,10101.0
2023-04-11 11:00:00,77.42,77.45,77.18,77.18,10099.0,77.42,77.45,77.18,77.18,10099.0
2023-04-11 11:30:00,77.11,77.11,76.72,76.84,13423.0,77.11,77.11,76.72,76.84,13423.0
2023-04-11 12:00:00,76.95,77.44,76.95,77.31,10209.0,76.95,77.44,76.95,77.31,10209.0
2023-04-11 12:30:00,77.4,77.54,77.2,77.47,14029.0,77.4,77.54,77.2,77.47,14029.0
2023-04-11 13:00:00,77.54,77.67,77.42,77.42,11128.0,77.54,77.67,77.42,77.42,11128.0
2023-04-11 13:30:00,77.49,77.55,77.32,77.48,10741.0,77.49,77.55,77.32,77.48,10741.0
2023-04-11 14:00:00,77.5,77.68,77.36,77.66,15125.0,77.5,77.68,77.36,77.66,15125.0
2023-04-11 14:30:00,77.66,77.79,77.58,77.62,9432.0,77.66,77.79,77.58,77.62,9432.0
2023-04-11 15:00:00,77.61,77.84,77.51,77.75,16783.0,77.61,77.84,77.51,77.75,16783.0
2023-04-11 15:30:00,77.79,77.85,77.26,77.43,85731.0,77.79,77.85,77.26,77.43,85731.0
2023-04-12 09:30:00,78.32,78.54,77.9,78.24,38239.0,78.32,78.54,77.9,78.24,38239.0
2023-04-12 10:00:00,78.24,78.73,78.13,78.68,12577.0,78.24,78.73,78.13,78.68,12577.0
2023-04-12 10:30:00,78.73,78.73,77.51,77.51,21747.0,78.73,78.73,77.51,77.51,21747.0
2023-04-12 11:00:00,77.42,77.67,77.07,77.3,67902.0,77.42,77.67,77.07,77.3,67902.0
2023-04-12 11:30:00,77.33,78.0,77.3,77.95,13283.0,77.33,78.0,77.3,77.95,13283.0
2023-04-12 12:00:00,78.01,78.18,77.77,77.78,9837.0,78.01,78.18,77.77,77.78,9837.0
2023-04-12 12:30:00,77.78,77.88,77.72,77.8,14601.0,77.78,77.88,77.72,77.8,14601.0
2023-04-12 13:00:00,77.78,77.98,77.73,77.82,11119.0,77.78,77.98,77.73,77.82,11119.0
2023-04-12 13:30:00,77.81,77.89,77.74,77.8,29301.0,77.81,77.89,77.74,77.8,29301.0
2023-04-12 14:00:00,77.79,77.97,77.62,77.65,21732.0,77.79,77.97,77.62,77.65,21732.0
2023-04-12 14:30:00,77.66,77.66,77.31,77.37,26326.0,77.66,77.66,77.31,77.37,26326.0
2023-04-12 15:00:00,77.38,77.52,77.15,77.23,23512.0,77.38,77.52,77.15,77.23,23512.0
2023-04-12 15:30:00,77.19,77.45,77.06,77.25,60271.0,77.19,77.45,77.06,77.25,60271.0
2023-04-13 09:30:00,77.58,78.81,77.58,78.18,18618.0,77.58,78.81,77.58,78.18,18618.0
2023-04-13 10:00:00,78.4,78.8,78.3,78.48,5253.0,78.4,78.8,78.3,78.48,5253.0
2023-04-13 10:30:00,78.39,78.39,78.19,78.19,9349.0,78.39,78.39,78.19,78.19,9349.0
2023-04-13 11:00:00,78.12,78.17,77.33,77.46,22194.0,78.12,78.17,77.33,77.46,22194.0
2023-04-13 11:30:00,77.47,77.52,76.98,77.3,37956.0,77.47,77.52,76.98,77.3,37956.0
2023-04-13 12:00:00,77.31,77.76,77.31,77.71,6946.0,77.31,77.76,77.31,77.71,6946.0
2023-04-13 12:30:00,77.73,77.73,77.44,77.46,9400.0,77.73,77.73,77.44,77.46,9400.0
2023-04-13 13:00:00,77.47,77.75,77.45,77.68,9105.0,77.47,77.75,77.45,77.68,9105.0
2023-04-13 13:30:00,77.7,77.82,77.68,77.82,6944.0,77.7,77.82,77.68,77.82,6944.0
2023-04-13 14:00:00,77.8,77.95,77.72,77.81,9868.0,77.8,77.95,77.72,77.81,9868.0
2023-04-13 14:30:00,77.82,78.22,77.82,78.14,17488.0,77.82,78.22,77.82,78.14,17488.0
2023-04-13 15:00:00,78.1,78.22,78.04,78.13,19714.0,78.1,78.22,78.04,78.13,19714.0
2023-04-13 15:30:00,78.12,78.44,78.04,78.35,112507.0,78.12,78.44,78.04,78.35,112507.0
2023-04-14 09:30:00,77.51,78.6,77.51,78.56,8493.0,77.51,78.6,77.51,78.56,8493.0
2023-04-14 10:00:00,78.33,78.7,77.82,78.03,43872.0,78.33,78.7,77.82,78.03,43872.0
2023-04-14 10:30:00,78.1,78.53,77.0,78.34,163076.0,78.1,78.53,77.0,78.34,163076.0
2023-04-14 11:00:00,78.33,78.35,78.04,78.09,31191.0,78.33,78.35,78.04,78.09,31191.0
2023-04-14 11:30:00,78.14,78.17,77.9,78.08,29652.0,78.14,78.17,77.9,78.08,29652.0
2023-04-14 12:00:00,78.08,78.15,77.97,78.11,9024.0,78.08,78.15,77.97,78.11,9024.0
2023-04-14 12:30:00,78.15,78.15,77.62,77.83,36276.0,78.15,78.15,77.62,77.83,36276.0
2023-04-14 13:00:00,77.79,77.97,77.74,77.77,17506.0,77.79,77.97,77.74,77.77,17506.0
2023-04-14 13:30:00,77.75,78.04,77.72,78.01,15833.0,77.75,78.04,77.72,78.01,15833.0
2023-04-14 14:00:00,78.0,78.34,77.96,78.31,15750.0,78.0,78.34,77.96,78.31,15750.0
2023-04-14 14:30:00,78.31,78.37,78.01,78.09,10045.0,78.31,78.37,78.01,78.09,10045.0
2023-04-14 15:00:00,78.06,78.06,77.71,77.95,14356.0,78.06,78.06,77.71,77.95,14356.0
2023-04-14 15:30:00,77.94,78.09,77.92,77.93,65440.0,77.94,78.09,77.92,77.93,65440.0
2023-04-17 09:30:00,77.93,78.46,77.93,78.23,12444.0,77.93,78.46,77.93,78.23,12444.0
2023-04-17 10:00:00,78.42,78.56,77.97,77.97,7103.0,78.42,78.56,77.97,77.97,7103.0
2023-04-17 10:30:00,78.0,78.15,77.69,77.85,12396.0,78.0,78.15,77.69,77.85,12396.0
2023-04-17 11:00:00,77.85,78.04,77.66,77.88,10245.0,77.85,78.04,77.66,77.88,10245.0
2023-04-17 11:30:00,77.85,77.86,77.5,77.86,6756.0,77.85,77.86,77.5,77.86,6756.0
2023-04-17 12:00:00,77.75,78.17,77.72,78.05,10281.0,77.75,78.17,77.72,78.05,10281.0
2023-04-17 12:30:00,78.05,78.32,78.05,78.25,7820.0,78.05,78.32,78.05,78.25,7820.0
2023-04-17 13:00:00,78.3,78.48,78.21,78.34,7034.0,78.3,78.48,78.21,78.34,7034.0
2023-04-17 13:30:00,78.35,78.35,78.03,78.03,5605.0,78.35,78.35,78.03,78.03,5605.0
2023-04-17 14:00:00,78.04,78.13,77.98,77.98,5042.0,78.04,78.13,77.98,77.98,5042.0
2023-04-17 14:30:00,77.98,78.3,77.98,78.26,5691.0,77.98,78.3,77.98,78.26,5691.0
2023-04-17 15:00:00,78.26,78.41,78.16,78.36,13634.0,78.26,78.41,78.16,78.36,13634.0
2023-04-17 15:30:00,78.34,78.48,78.25,78.34,68649.0,78.34,78.48,78.25,78.34,68649.0
2023-04-18 09:30:00,79.17,79.86,79.17,79.47,22287.0,79.17,79.86,79.17,79.47,22287.0
2023-04-18 10:00:00,79.49,79.58,79.38,79.39,22208.0,79.49,79.58,79.38,79.39,22208.0
2023-04-18 10:30:00,79.39,79.39,78.49,78.6,11077.0,79.39,79.39,78.49,78.6,11077.0
2023-04-18 11:00:00,78.71,78.71,78.18,78.26,5949.0,78.71,78.71,78.18,78.26,5949.0
2023-04-18 11:30:00,78.22,78.37,78.02,78.12,3083.0,78.22,78.37,78.02,78.12,3083.0
2023-04-18 12:00:00,78.17,78.25,78.1,78.25,6493.0,78.17,78.25,78.1,78.25,6493.0
2023-04-18 12:30:00,78.28,78.38,78.23,78.34,5368.0,78.28,78.38,78.23,78.34,5368.0
2023-04-18 13:00:00,78.32,78.33,78.24,78.29,7991.0,78.32,78.33,78.24,78.29,7991.0
2023-04-18 13:30:00,78.25,78.45,78.25,78.29,4747.0,78.25,78.45,78.25,78.29,4747.0
2023-04-18 14:00:00,78.26,78.34,78.21,78.32,8332.0,78.26,78.34,78.21,78.32,8332.0
2023-04-18 14:30:00,78.31,78.37,78.2,78.37,23749.0,78.31,78.37,78.2,78.37,23749.0
2023-04-18 15:00:00,78.37,78.54,78.35,78.36,7123.0,78.37,78.54,78.35,78.36,7123.0
2023-04-18 15:30:00,78.36,78.76,78.34,78.75,32278.0,78.36,78.76,78.34,78.75,32278.0
2023-04-19 09:30:00,78.03,78.61,77.98,78.0,12635.0,78.03,78.61,77.98,78.0,12635.0
2023-04-19 10:00:00,78.08,78.16,77.93,78.14,11722.0,78.08,78.16,77.93,78.14,11722.0
2023-04-19 10:30:00,78.15,78.2,78.01,78.12,9155.0,78.15,78.2,78.01,78.12,9155.0
2023-04-19 11:00:00,78.16,78.16,78.0,78.15,8891.0,78.16,78.16,78.0,78.15,8891.0
2023-04-19 11:30:00,78.11,78.15,77.93,78.12,9010.0,78.11,78.15,77.93,78.12,9010.0
2023-04-19 12:00:00,78.19,78.28,78.03,78.26,11495.0,78.19,78.28,78.03,78.26,11495.0
2023-04-19 12:30:00,78.27,78.54,78.25,78.26,69050.0,78.27,78.54,78.25,78.26,69050.0
2023-04-19 13:00:00,78.22,78.38,78.08,78.08,4446.0,78.22,78.38,78.08,78.08,4446.0
2023-04-19 13:30:00,78.11,78.14,77.87,77.96,5498.0,78.11,78.14,77.87,77.96,5498.0
2023-04-19 14:00:00,78.0,78.01,77.75,77.92,11460.0,78.0,78.01,77.75,77.92,11460.0
2023-04-19 14:30:00,77.93,77.96,77.87,77.92,10396.0,77.93,77.96,77.87,77.92,10396.0
2023-04-19 15:00:00,77.9,77.96,77.74,77.74,9157.0,77.9,77.96,77.74,77.74,9157.0
2023-04-19 15:30:00,77.76,77.8,77.37,77.41,56564.0,77.76,77.8,77.37,77.41,56564.0
2023-04-20 09:30:00,76.56,77.99,76.37,76.61,8533.0,76.56,77.99,76.37,76.61,8533.0
2023-04-20 10:00:00,76.75,76.95,76.61,76.93,11701.0,76.75,76.95,76.61,76.93,11701.0
2023-04-20 10:30:00,76.98,77.07,76.49,76.49,15827.0,76.98,77.07,76.49,76.49,15827.0
2023-04-20 11:00:00,76.59,76.6,76.25,76.26,12970.0,76.59,76.6,76.25,76.26,12970.0
2023-04-20 11:30:00,76.31,76.6,76.29,76.56,17790.0,76.31,76.6,76.29,76.56,17790.0
2023-04-20 12:00:00,76.56,76.6,76.28,76.37,17146.0,76.56,76.6,76.28,76.37,17146.0
2023-04-20 12:30:00,76.37,76.49,76.2,76.34,8471.0,76.37,76.49,76.2,76.34,8471.0
2023-04-20 13:00:00,76.34,76.77,76.28,76.73,37140.0,76.34,76.77,76.28,76.73,37140.0
2023-04-20 13:30:00,76.73,76.73,76.19,76.22,18883.0,76.73,76.73,76.19,76.22,18883.0
2023-04-20 14:00:00,76.17,76.31,75.93,75.95,9405.0,76.17,76.31,75.93,75.95,9405.0
2023-04-20 14:30:00,75.92,76.02,75.76,75.95,26334.0,75.92,76.02,75.76,75.95,26334.0
2023-04-20 15:00:00,75.98,75.99,75.69,75.75,12312.0,75.98,75.99,75.69,75.75,12312.0
2023-04-20 15:30:00,75.76,75.92,75.69,75.74,59760.0,75.76,75.92,75.69,75.74,59760.0
2023-04-21 09:30:00,75.69,76.18,75.69,75.82,19184.0,75.69,76.18,75.69,75.82,19184.0
2023-04-21 10:00:00,75.82,76.48,75.71,76.41,43997.0,75.82,76.48,75.71,76.41,43997.0
2023-04-21 10:30:00,76.42,76.55,76.0,76.06,19934.0,76.42,76.55,76.0,76.06,19934.0
2023-04-21 11:00:00,76.1,76.35,75.95,76.35,15664.0,76.1,76.35,75.95,76.35,15664.0
2023-04-21 11:30:00,76.41,76.74,76.33,76.69,64358.0,76.41,76.74,76.33,76.69,64358.0
2023-04-21 12:00:00,76.68,76.8,76.53,76.67,10406.0,76.68,76.8,76.53,76.67,10406.0
2023-04-21 12:30:00,76.68,76.9,76.61,76.87,9396.0,76.68,76.9,76.61,76.87,9396.0
2023-04-21 13:00:00,76.9,77.05,76.78,77.05,15069.0,76.9,77.05,76.78,77.05,15069.0
2023-04-21 13:30:00,77.08,77.45,77.07,77.45,15044.0,77.08,77.45,77.07,77.45,15044.0
2023-04-21 14:00:00,77.5,77.77,77.44,77.7,16649.0,77.5,77.77,77.44,77.7,16649.0
2023-04-21 14:30:00,77.7,77.8,77.46,77.58,20414.0,77.7,77.8,77.46,77.58,20414.0
2023-04-21 15:00:00,77.6,77.6,77.24,77.35,26513.0,77.6,77.6,77.24,77.35,26513.0
2023-04-21 15:30:00,77.36,77.91,77.34,77.91,120845.0,77.36,77.91,77.34,77.91,120845.0
2023-04-24 09:30:00,77.87,78.02,77.49,77.62,17211.0,77.87,78.02,77.49,77.62,17211.0
2023-04-24 10:00:00,77.69,77.7,77.21,77.43,22042.0,77.69,77.7,77.21,77.43,22042.0
2023-04-24 10:30:00,77.4,77.4,76.52,76.62,29576.0,77.4,77.4,76.52,76.62,29576.0
2023-04-24 11:00:00,76.66,76.69,76.09,76.31,26713.0,76.66,76.69,76.09,76.31,26713.0
2023-04-24 11:30:00,76.31,76.48,76.27,76.44,24154.0,76.31,76.48,76.27,76.44,24154.0
2023-04-24 12:00:00,76.48,76.61,76.23,76.52,19143.0,76.48,76.61,76.23,76.52,19143.0
2023-04-24 12:30:00,76.55,76.73,76.46,76.73,10506.0,76.55,76.73,76.46,76.73,10506.0
2023-04-24 13:00:00,76.72,76.76,76.63,76.64,7538.0,76.72,76.76,76.63,76.64,7538.0
2023-04-24 13:30:00,76.68,76.74,76.6,76.74,4977.0,76.68,76.74,76.6,76.74,4977.0
2023-04-24 14:00:00,76.74,76.81,76.6,76.61,7512.0,76.74,76.81,76.6,76.61,7512.0
2023-04-24 14:30:00,76.6,76.66,76.49,76.57,12110.0,76.6,76.66,76.49,76.57,12110.0
2023-04-24 15:00:00,76.59,76.69,76.45,76.61,22645.0,76.59,76.69,76.45,76.61,22645.0
2023-04-24 15:30:00,76.61,76.78,76.45,76.77,48913.0,76.61,76.78,76.45,76.77,48913.0
2023-04-25 09:30:00,76.14,76.31,75.78,76.1,30865.0,76.14,76.31,75.78,76.1,30865.0
2023-04-25 10:00:00,75.99,76.28,75.58,75.59,38798.0,75.99,76.28,75.58,75.59,38798.0
2023-04-25 10:30:00,75.62,75.67,75.23,75.46,19290.0,75.62,75.67,75.23,75.46,19290.0
2023-04-25 11:00:00,75.45,75.72,75.37,75.67,17699.0,75.45,75.72,75.37,75.67,17699.0
2023-04-25 11:30:00,75.63,75.67,75.53,75.61,16690.0,75.63,75.67,75.53,75.61,16690.0
2023-04-25 12:00:00,75.62,75.71,75.53,75.56,21064.0,75.62,75.71,75.53,75.56,21064.0
2023-04-25 12:30:00,75.54,75.59,75.4,75.51,18848.0,75.54,75.59,75.4,75.51,18848.0
2023-04-25 13:00:00,75.55,75.58,75.04,75.1,24957.0,75.55,75.58,75.04,75.1,24957.0
2023-04-25 13:30:00,75.05,75.14,74.57,74.88,14942.0,75.05,75.14,74.57,74.88,14942.0
2023-04-25 14:00:00,74.89,75.04,74.8,74.88,18440.0,74.89,75.04,74.8,74.88,18440.0
2023-04-25 14:30:00,74.88,74.93,74.72,74.76,23267.0,74.88,74.93,74.72,74.76,23267.0
2023-04-25 15:00:00,74.73,74.91,74.62,74.75,39108.0,74.73,74.91,74.62,74.75,39108.0
2023-04-25 15:30:00,74.75,74.91,74.56,74.69,144716.0,74.75,74.91,74.56,74.69,144716.0
2023-04-26 09:30:00,75.45,75.83,75.02,75.59,37284.0,75.45,75.83,75.02,75.59,37284.0
2023-04-26 10:00:00,75.59,75.59,75.01,75.2,16154.0,75.59,75.59,75.01,75.2,16154.0
2023-04-26 10:30:00,75.3,75.61,75.23,75.41,44700.0,75.3,75.61,75.23,75.41,44700.0
2023-04-26 11:00:00,75.4,75.89,75.4,75.84,18943.0,75.4,75.89,75.4,75.84,18943.0
2023-04-26 11:30:00,75.9,76.0,75.75,75.94,12193.0,75.9,76.0,75.75,75.94,12193.0
2023-04-26 12:00:00,76.02,76.32,75.7,75.7,12374.0,76.02,76.32,75.7,75.7,12374.0
2023-04-26 12:30:00,75.8,75.8,75.57,75.77,5869.0,75.8,75.8,75.57,75.77,5869.0
2023-04-26 13:00:00,75.8,75.85,75.59,75.64,17115.0,75.8,75.85,75.59,75.64,17115.0
2023-04-26 13:30:00,75.69,75.79,75.26,75.55,46943.0,75.69,75.79,75.26,75.55,46943.0
2023-04-26 14:00:00,75.58,75.71,75.19,75.45,24206.0,75.58,75.71,75.19,75.45,24206.0
2023-04-26 14:30:00,75.45,75.45,75.03,75.03,19557.0,75.45,75.45,75.03,75.03,19557.0
2023-04-26 15:00:00,75.09,75.11,74.78,75.05,57341.0,75.09,75.11,74.78,75.05,57341.0
2023-04-26 15:30:00,75.05,75.09,74.63,74.79,92913.0,75.05,75.09,74.63,74.79,92913.0
2023-04-27 09:30:00,75.4,75.8,75.18,75.25,6834.0,75.4,75.8,75.18,75.25,6834.0
2023-04-27 10:00:00,75.08,75.25,74.8,75.07,9712.0,75.08,75.25,74.8,75.07,9712.0
2023-04-27 10:30:00,75.15,75.27,74.93,75.09,10600.0,75.15,75.27,74.93,75.09,10600.0
2023-04-27 11:00:00,75.15,75.27,75.06,75.22,14143.0,75.15,75.27,75.06,75.22,14143.0
2023-04-27 11:30:00,75.25,75.29,75.02,75.04,17064.0,75.25,75.29,75.02,75.04,17064.0
2023-04-27 12:00:00,74.99,75.34,74.99,75.34,27003.0,74.99,75.34,74.99,75.34,27003.0
2023-04-27 12:30:00,75.33,75.86,75.31,75.61,14911.0,75.33,75.86,75.31,75.61,14911.0
2023-04-27 13:00:00,75.56,75.74,75.47,75.7,11961.0,75.56,75.74,75.47,75.7,11961.0
2023-04-27 13:30:00,75.69,75.95,75.69,75.81,7968.0,75.69,75.95,75.69,75.81,7968.0
2023-04-27 14:00:00,75.82,75.85,75.69,75.74,10580.0,75.82,75.85,75.69,75.74,10580.0
2023-04-27 14:30:00,75.77,75.84,75.64,75.74,6611.0,75.77,75.84,75.64,75.74,6611.0
2023-04-27 15:00:00,75.75,75.84,75.7,75.75,11914.0,75.75,75.84,75.7,75.75,11914.0
2023-04-27 15:30:00,75.76,76.02,75.52,75.96,71440.0,75.76,76.02,75.52,75.96,71440.0
2023-04-28 09:30:00,75.5,76.03,75.06,75.74,31096.0,75.5,76.03,75.06,75.74,31096.0
2023-04-28 10:00:00,75.5,76.13,75.5,76.03,20828.0,75.5,76.13,75.5,76.03,20828.0
2023-04-28 10:30:00,76.13,76.18,75.49,75.49,27527.0,76.13,76.18,75.49,75.49,27527.0
2023-04-28 11:00:00,75.44,75.67,75.26,75.61,10737.0,75.44,75.67,75.26,75.61,10737.0
2023-04-28 11:30:00,75.64,75.86,75.54,75.77,10250.0,75.64,75.86,75.54,75.77,10250.0
2023-04-28 12:00:00,75.79,75.8,75.6,75.7,22111.0,75.79,75.8,75.6,75.7,22111.0
2023-04-28 12:30:00,75.73,76.1,75.73,76.09,22348.0,75.73,76.1,75.73,76.09,22348.0
2023-04-28 13:00:00,76.17,76.44,76.1,76.39,20971.0,76.17,76.44,76.1,76.39,20971.0
2023-04-28 13:30:00,76.41,76.52,76.38,76.47,23976.0,76.41,76.52,76.38,76.47,23976.0
2023-04-28 14:00:00,76.48,76.58,76.2,76.32,8236.0,76.48,76.58,76.2,76.32,8236.0
2023-04-28 14:30:00,76.37,76.47,76.26,76.45,8879.0,76.37,76.47,76.26,76.45,8879.0
2023-04-28 15:00:00,76.47,76.53,76.06,76.16,34169.0,76.47,76.53,76.06,76.16,34169.0
2023-04-28 15:30:00,76.19,76.34,76.01,76.19,36690.0,76.19,76.34,76.01,76.19,36690.0
2023-05-01 09:30:00,75.99,76.5,75.99,76.11,8768.0,75.99,76.5,75.99,76.11,8768.0
2023-05-01 10:00:00,76.0,76.39,75.97,76.39,8389.0,76.0,76.39,75.97,76.39,8389.0
2023-05-01 10:30:00,76.43,76.81,76.43,76.81,12353.0,76.43,76.81,76.43,76.81,12353.0
2023-05-01 11:00:00,76.81,76.82,76.04,76.16,18838.0,76.81,76.82,76.04,76.16,18838.0
2023-05-01 11:30:00,76.15,76.25,75.87,76.25,11599.0,76.15,76.25,75.87,76.25,11599.0
2023-05-01 12:00:00,76.24,76.35,76.23,76.31,6746.0,76.24,76.35,76.23,76.31,6746.0
2023-05-01 12:30:00,76.29,76.52,76.29,76.49,8481.0,76.29,76.52,76.29,76.49,8481.0
2023-05-01 13:00:00,76.46,76.56,76.38,76.39,7379.0,76.46,76.56,76.38,76.39,7379.0
2023-05-01 13:30:00,76.28,76.32,76.02,76.09,6096.0,76.28,76.32,76.02,76.09,6096.0
2023-05-01 14:00:00,76.09,76.14,75.77,75.77,4686.0,76.09,76.14,75.77,75.77,4686.0
2023-05-01 14:30:00,75.76,75.96,75.6,75.89,14474.0,75.76,75.96,75.6,75.89,14474.0
2023-05-01 15:00:00,75.94,76.01,75.76,75.96,10995.0,75.94,76.01,75.76,75.96,10995.0
2023-05-01 15:30:00,75.95,76.05,75.81,75.83,36547.0,75.95,76.05,75.81,75.83,36547.0
2023-05-02 09:30:00,75.82,75.82,75.47,75.62,9144.0,75.82,75.82,75.47,75.62,9144.0
2023-05-02 10:00:00,75.63,75.69,74.7,74.87,9509.0,75.63,75.69,74.7,74.87,9509.0
2023-05-02 10:30:00,74.77,74.92,74.48,74.48,11590.0,74.77,74.92,74.48,74.48,11590.0
2023-05-02 11:00:00,74.44,74.47,74.22,74.24,8517.0,74.44,74.47,74.22,74.24,8517.0
2023-05-02 11:30:00,74.23,74.48,74.13,74.27,7561.0,74.23,74.48,74.13,74.27,7561.0
2023-05-02 12:00:00,74.22,74.27,74.1,74.25,7008.0,74.22,74.27,74.1,74.25,7008.0
2023-05-02 12:30:00,74.26,74.37,74.19,74.2,5905.0,74.26,74.37,74.19,74.2,5905.0
2023-05-02 13:00:00,74.14,74.29,74.04,74.22,4693.0,74.14,74.29,74.04,74.22,4693.0
2023-05-02 13:30:00,74.21,74.58,74.16,74.49,5356.0,74.21,74.58,74.16,74.49,5356.0
2023-05-02 14:00:00,74.42,74.52,74.2,74.27,8600.0,74.42,74.52,74.2,74.27,8600.0
2023-05-02 14:30:00,74.3,74.5,74.27,74.44,6123.0,74.3,74.5,74.27,74.44,6123.0
2023-05-02 15:00:00,74.47,74.53,74.37,74.46,9491.0,74.47,74.53,74.37,74.46,9491.0
2023-05-02 15:30:00,74.45,74.51,74.07,74.3,54648.0,74.45,74.51,74.07,74.3,54648.0
2023-05-03 09:30:00,73.96,74.62,73.96,74.4,9198.0,73.96,74.62,73.96,74.4,9198.0
2023-05-03 10:00:00,74.39,74.39,73.7,73.88,24044.0,74.39,74.39,73.7,73.88,24044.0
2023-05-03 10:30:00,73.78,73.91,73.53,73.53,14585.0,73.78,73.91,73.53,73.53,14585.0
2023-05-03 11:00:00,73.56,74.6,73.44,74.52,38398.0,73.56,74.6,73.44,74.52,38398.0
2023-05-03 11:30:00,74.52,74.6,74.27,74.57,24968.0,74.52,74.6,74.27,74.57,24968.0
2023-05-03 12:00:00,74.56,74.57,74.23,74.47,26539.0,74.56,74.57,74.23,74.47,26539.0
2023-05-03 12:30:00,74.49,74.83,74.46,74.71,40853.0,74.49,74.83,74.46,74.71,40853.0
2023-05-03 13:00:00,74.73,74.73,74.48,74.61,10016.0,74.73,74.73,74.48,74.61,10016.0
2023-05-03 13:30:00,74.61,74.76,74.42,74.47,21334.0,74.61,74.76,74.42,74.47,21334.0
2023-05-03 14:00:00,74.41,75.58,74.36,75.5,51007.0,74.41,75.58,74.36,75.5,51007.0
2023-05-03 14:30:00,75.5,76.08,74.92,75.99,52275.0,75.5,76.08,74.92,75.99,52275.0
2023-05-03 15:00:00,75.98,76.12,75.03,75.22,47387.0,75.98,76.12,75.03,75.22,47387.0
2023-05-03 15:30:00,75.22,75.5,75.03,75.34,115816.0,75.22,75.5,75.03,75.34,115816.0
2023-05-04 09:30:00,75.55,75.96,74.92,75.95,19525.0,75.55,75.96,74.92,75.95,19525.0
2023-05-04 10:00:00,75.95,76.2,75.73,75.84,15053.0,75.95,76.2,75.73,75.84,15053.0
2023-05-04 10:30:00,75.74,76.09,75.55,75.58,34202.0,75.74,76.09,75.55,75.58,34202.0
2023-05-04 11:00:00,75.51,75.76,75.31,75.31,30207.0,75.51,75.76,75.31,75.31,30207.0
2023-05-04 11:30:00,75.31,75.46,75.15,75.25,15975.0,75.31,75.46,75.15,75.25,15975.0
2023-05-04 12:00:00,75.25,75.48,75.16,75.39,10882.0,75.25,75.48,75.16,75.39,10882.0
2023-05-04 12:30:00,75.46,75.6,75.42,75.56,12418.0,75.46,75.6,75.42,75.56,12418.0
2023-05-04 13:00:00,75.6,75.83,75.54,75.67,11251.0,75.6,75.83,75.54,75.67,11251.0
2023-05-04 13:30:00,75.69,75.84,75.67,75.84,13480.0,75.69,75.84,75.67,75.84,13480.0
2023-05-04 14:00:00,75.8,75.85,75.75,75.78,11433.0,75.8,75.85,75.75,75.78,11433.0
2023-05-04 14:30:00,75.77,75.82,75.59,75.79,23506.0,75.77,75.82,75.59,75.79,23506.0
2023-05-04 15:00:00,75.77,75.92,75.54,75.64,16493.0,75.77,75.92,75.54,75.64,16493.0
2023-05-04 15:30:00,75.68,75.94,75.62,75.88,61370.0,75.68,75.94,75.62,75.88,61370.0
2023-05-05 09:30:00,76.48,77.06,76.18,77.03,14855.0,76.48,77.06,76.18,77.03,14855.0
2023-05-05 10:00:00,77.01,77.32,76.94,77.09,19298.0,77.01,77.32,76.94,77.09,19298.0
2023-05-05 10:30:00,77.16,77.3,76.82,76.82,8374.0,77.16,77.3,76.82,76.82,8374.0
2023-05-05 11:00:00,76.83,77.13,76.83,77.13,13387.0,76.83,77.13,76.83,77.13,13387.0
2023-05-05 11:30:00,77.13,77.27,76.93,77.22,9560.0,77.13,77.27,76.93,77.22,9560.0
2023-05-05 12:00:00,77.28,77.3,76.99,77.05,14119.0,77.28,77.3,76.99,77.05,14119.0
2023-05-05 12:30:00,77.03,77.18,76.96,77.11,13579.0,77.03,77.18,76.96,77.11,13579.0
2023-05-05 13:00:00,77.11,77.14,76.97,77.06,11561.0,77.11,77.14,76.97,77.06,11561.0
2023-05-05 13:30:00,77.08,77.21,77.03,77.18,13811.0,77.08,77.21,77.03,77.18,13811.0
2023-05-05 14:00:00,77.21,77.21,76.98,77.16,15521.0,77.21,77.21,76.98,77.16,15521.0
2023-05-05 14:30:00,77.16,77.28,77.11,77.22,15641.0,77.16,77.28,77.11,77.22,15641.0
2023-05-05 15:00:00,77.2,77.2,76.99,77.09,17698.0,77.2,77.2,76.99,77.09,17698.0
2023-05-05 15:30:00,77.1,77.18,76.88,76.91,110081.0,77.1,77.18,76.88,76.91,110081.0
2023-05-08 09:30:00,76.81,77.27,76.64,76.98,9782.0,76.81,77.27,76.64,76.98,9782.0
2023-05-08 10:00:00,76.98,76.98,76.4,76.52,7755.0,76.98,76.98,76.4,76.52,7755.0
2023-05-08 10:30:00,76.46,76.54,76.33,76.48,12588.0,76.46,76.54,76.33,76.48,12588.0
2023-05-08 11:00:00,76.47,76.51,76.11,76.27,24274.0,76.47,76.51,76.11,76.27,24274.0
2023-05-08 11:30:00,76.27,76.57,76.25,76.54,9722.0,76.27,76.57,76.25,76.54,9722.0
2023-05-08 12:00:00,76.6,76.71,76.54,76.63,16095.0,76.6,76.71,76.54,76.63,16095.0
2023-05-08 12:30:00,76.59,76.7,76.55,76.7,6869.0,76.59,76.7,76.55,76.7,6869.0
2023-05-08 13:00:00,76.7,76.7,76.52,76.53,5827.0,76.7,76.7,76.52,76.53,5827.0
2023-05-08 13:30:00,76.58,77.06,76.58,76.99,11063.0,76.58,77.06,76.58,76.99,11063.0
2023-05-08 14:00:00,76.92,77.0,76.68,76.84,18641.0,76.92,77.0,76.68,76.84,18641.0
2023-05-08 14:30:00,76.86,76.99,76.81,76.93,15052.0,76.86,76.99,76.81,76.93,15052.0
2023-05-08 15:00:00,77.0,77.19,76.95,77.19,19160.0,77.0,77.19,76.95,77.19,19160.0
2023-05-08 15:30:00,77.2,77.71,77.15,77.71,70961.0,77.2,77.71,77.15,77.71,70961.0
2023-05-09 09:30:00,77.02,77.78,77.02,77.69,9443.0,77.02,77.78,77.02,77.69,9443.0
2023-05-09 10:00:00,77.63,77.74,77.3,77.72,9291.0,77.63,77.74,77.3,77.72,9291.0
2023-05-09 10:30:00,77.77,77.92,77.63,77.73,13149.0,77.77,77.92,77.63,77.73,13149.0
2023-05-09 11:00:00,77.72,77.72,77.47,77.56,7469.0,77.72,77.72,77.47,77.56,7469.0
2023-05-09 11:30:00,77.56,77.9,77.53,77.78,7243.0,77.56,77.9,77.53,77.78,7243.0
2023-05-09 12:00:00,77.81,77.83,77.59,77.66,38396.0,77.81,77.83,77.59,77.66,38396.0
2023-05-09 12:30:00,77.67,78.08,77.62,78.08,5567.0,77.67,78.08,77.62,78.08,5567.0
2023-05-09 13:00:00,78.11,78.39,78.11,78.38,12590.0,78.11,78.39,78.11,78.38,12590.0
2023-05-09 13:30:00,78.34,78.66,78.29,78.37,15474.0,78.34,78.66,78.29,78.37,15474.0
2023-05-09 14:00:00,78.37,78.71,78.35,78.69,21972.0,78.37,78.71,78.35,78.69,21972.0
2023-05-09 14:30:00,78.66,78.7,78.56,78.68,19286.0,78.66,78.7,78.56,78.68,19286.0
2023-05-09 15:00:00,78.7,78.73,78.48,78.62,14286.0,78.7,78.73,78.48,78.62,14286.0
2023-05-09 15:30:00,78.59,78.78,78.52,78.56,66295.0,78.59,78.78,78.52,78.56,66295.0
2023-05-10 09:30:00,79.73,80.11,79.19,79.59,14352.0,79.73,80.11,79.19,79.59,14352.0
2023-05-10 10:00:00,79.54,79.7,79.03,79.29,17695.0,79.54,79.7,79.03,79.29,17695.0
2023-05-10 10:30:00,79.37,79.43,78.76,78.79,13731.0,79.37,79.43,78.76,78.79,13731.0
2023-05-10 11:00:00,78.79,79.23,78.58,79.23,17975.0,78.79,79.23,78.58,79.23,17975.0
2023-05-10 11:30:00,79.32,79.64,79.32,79.48,11042.0,79.32,79.64,79.32,79.48,11042.0
2023-05-10 12:00:00,79.43,79.81,79.24,79.76,10268.0,79.43,79.81,79.24,79.76,10268.0
2023-05-10 12:30:00,79.79,80.04,79.72,80.04,12643.0,79.79,80.04,79.72,80.04,12643.0
2023-05-10 13:00:00,79.98,80.01,79.6,79.63,7656.0,79.98,80.01,79.6,79.63,7656.0
2023-05-10 13:30:00,79.67,80.0,79.44,80.0,5259.0,79.67,80.0,79.44,80.0,5259.0
2023-05-10 14:00:00,79.96,80.15,79.92,80.11,4444.0,79.96,80.15,79.92,80.11,4444.0
2023-05-10 14:30:00,80.09,80.43,80.07,80.2,5060.0,80.09,80.43,80.07,80.2,5060.0
2023-05-10 15:00:00,80.21,80.58,80.21,80.45,7244.0,80.21,80.58,80.21,80.45,7244.0
2023-05-10 15:30:00,80.42,80.82,80.04,80.04,49266.0,80.42,80.82,80.04,80.04,49266.0
2023-05-11 09:30:00,79.97,80.03,79.28,79.36,5354.0,79.97,80.03,79.28,79.36,5354.0
2023-05-11 10:00:00,79.48,79.59,79.04,79.27,5726.0,79.48,79.59,79.04,79.27,5726.0
2023-05-11 10:30:00,79.31,79.41,78.99,79.27,4527.0,79.31,79.41,78.99,79.27,4527.0
2023-05-11 11:00:00,79.33,79.44,79.25,79.39,5494.0,79.33,79.44,79.25,79.39,5494.0
2023-05-11 11:30:00,79.47,79.65,79.46,79.64,5580.0,79.47,79.65,79.46,79.64,5580.0
2023-05-11 12:00:00,79.68,79.79,79.52,79.79,12153.0,79.68,79.79,79.52,79.79,12153.0
2023-05-11 12:30:00,79.83,79.9,79.75,79.8,11052.0,79.83,79.9,79.75,79.8,11052.0
2023-05-11 13:00:00,79.78,79.79,79.65,79.73,5674.0,79.78,79.79,79.65,79.73,5674.0
2023-05-11 13:30:00,79.68,79.68,79.28,79.5,7599.0,79.68,79.68,79.28,79.5,7599.0
2023-05-11 14:00:00,79.54,79.6,79.44,79.59,6114.0,79.54,79.6,79.44,79.59,6114.0
2023-05-11 14:30:00,79.61,79.63,79.53,79.57,3761.0,79.61,79.63,79.53,79.57,3761.0
2023-05-11 15:00:00,79.57,79.59,79.41,79.42,6723.0,79.57,79.59,79.41,79.42,6723.0
2023-05-11 15:30:00,79.43,79.44,78.85,78.85,49270.0,79.43,79.44,78.85,78.85,49270.0
2023-05-12 09:30:00,78.54,78.99,78.42,78.52,4131.0,78.54,78.99,78.42,78.52,4131.0
2023-05-12 10:00:00,78.35,78.41,78.04,78.18,8935.0,78.35,78.41,78.04,78.18,8935.0
2023-05-12 10:30:00,77.99,78.17,77.86,78.17,9391.0,77.99,78.17,77.86,78.17,9391.0
2023-05-12 11:00:00,78.2,78.32,77.95,78.27,10848.0,78.2,78.32,77.95,78.27,10848.0
2023-05-12 11:30:00,78.21,78.33,77.97,78.33,12672.0,78.21,78.33,77.97,78.33,12672.0
2023-05-12 12:00:00,78.34,78.34,78.12,78.17,4887.0,78.34,78.34,78.12,78.17,4887.0
2023-05-12 12:30:00,78.16,78.2,77.62,77.69,16938.0,78.16,78.2,77.62,77.69,16938.0
2023-05-12 13:00:00,77.7,78.15,77.7,78.1,16228.0,77.7,78.15,77.7,78.1,16228.0
2023-05-12 13:30:00,78.14,78.48,78.12,78.35,18985.0,78.14,78.48,78.12,78.35,18985.0
2023-05-12 14:00:00,78.36,78.41,78.21,78.22,7524.0,78.36,78.41,78.21,78.22,7524.0
2023-05-12 14:30:00,78.25,78.32,78.07,78.25,7993.0,78.25,78.32,78.07,78.25,7993.0
2023-05-12 15:00:00,78.23,78.38,78.2,78.33,12319.0,78.23,78.38,78.2,78.33,12319.0
2023-05-12 15:30:00,78.33,78.64,78.3,78.55,44084.0,78.33,78.64,78.3,78.55,44084.0
2023-05-15 09:30:00,78.5,79.4,78.5,79.02,8637.0,78.5,79.4,78.5,79.02,8637.0
2023-05-15 10:00:00,79.0,79.13,78.91,79.0,12637.0,79.0,79.13,78.91,79.0,12637.0
2023-05-15 10:30:00,78.98,79.23,78.97,79.2,5619.0,78.98,79.23,78.97,79.2,5619.0
2023-05-15 11:00:00,79.29,80.02,79.27,79.85,13434.0,79.29,80.02,79.27,79.85,13434.0
2023-05-15 11:30:00,79.85,79.97,79.69,79.81,4898.0,79.85,79.97,79.69,79.81,4898.0
2023-05-15 12:00:00,79.92,80.0,79.77,79.85,11357.0,79.92,80.0,79.77,79.85,11357.0
2023-05-15 12:30:00,79.8,80.24,79.79,80.23,6812.0,79.8,80.24,79.79,80.23,6812.0
2023-05-15 13:00:00,80.25,80.41,80.11,80.31,10674.0,80.25,80.41,80.11,80.31,10674.0
2023-05-15 13:30:00,80.26,80.27,80.07,80.21,13008.0,80.26,80.27,80.07,80.21,13008.0
2023-05-15 14:00:00,80.22,80.26,80.11,80.17,10735.0,80.22,80.26,80.11,80.17,10735.0
2023-05-15 14:30:00,80.14,80.14,80.0,80.14,8606.0,80.14,80.14,80.0,80.14,8606.0
2023-05-15 15:00:00,80.13,80.34,80.1,80.34,24756.0,80.13,80.34,80.1,80.34,24756.0
2023-05-15 15:30:00,80.33,80.35,80.14,80.2,38065.0,80.33,80.35,80.14,80.2,38065.0
2023-05-16 09:30:00,79.47,79.84,79.2,79.44,8779.0,79.47,79.84,79.2,79.44,8779.0
2023-05-16 10:00:00,79.34,79.47,79.11,79.47,9219.0,79.34,79.47,79.11,79.47,9219.0
2023-05-16 10:30:00,79.46,79.69,79.35,79.57,5089.0,79.46,79.69,79.35,79.57,5089.0
2023-05-16 11:00:00,79.61,79.72,79.5,79.67,6057.0,79.61,79.72,79.5,79.67,6057.0
2023-05-16 11:30:00,79.68,79.68,79.16,79.61,8757.0,79.68,79.68,79.16,79.61,8757.0
2023-05-16 12:00:00,79.54,79.6,79.44,79.51,5625.0,79.54,79.6,79.44,79.51,5625.0
2023-05-16 12:30:00,79.52,79.68,79.36,79.61,7234.0,79.52,79.68,79.36,79.61,7234.0
2023-05-16 13:00:00,79.6,79.6,79.23,79.23,4667.0,79.6,79.6,79.23,79.23,4667.0
2023-05-16 13:30:00,79.2,79.24,79.12,79.19,11358.0,79.2,79.24,79.12,79.19,11358.0
2023-05-16 14:00:00,79.2,79.28,78.96,79.28,9943.0,79.2,79.28,78.96,79.28,9943.0
2023-05-16 14:30:00,79.27,79.54,79.2,79.51,6198.0,79.27,79.54,79.2,79.51,6198.0
2023-05-16 15:00:00,79.52,79.65,79.42,79.5,14899.0,79.52,79.65,79.42,79.5,14899.0
2023-05-16 15:30:00,79.51,79.55,79.06,79.07,64906.0,79.51,79.55,79.06,79.07,64906.0
2023-05-17 09:30:00,79.38,79.55,78.93,78.98,4527.0,79.38,79.55,78.93,78.98,4527.0
2023-05-17 10:00:00,78.91,79.08,78.81,79.03,6341.0,78.91,79.08,78.81,79.03,6341.0
2023-05-17 10:30:00,79.04,79.42,79.03,79.14,8227.0,79.04,79.42,79.03,79.14,8227.0
2023-05-17 11:00:00,79.25,79.3,79.1,79.24,15407.0,79.25,79.3,79.1,79.24,15407.0
2023-05-17 11:30:00,79.27,79.4,79.14,79.16,11180.0,79.27,79.4,79.14,79.16,11180.0
2023-05-17 12:00:00,79.19,79.25,79.14,79.19,16151.0,79.19,79.25,79.14,79.19,16151.0
2023-05-17 12:30:00,79.19,79.25,79.11,79.11,22608.0,79.19,79.25,79.11,79.11,22608.0
2023-05-17 13:00:00,79.2,79.27,79.0,79.26,14881.0,79.2,79.27,79.0,79.26,14881.0
2023-05-17 13:30:00,79.26,79.96,79.2,79.93,44399.0,79.26,79.96,79.2,79.93,44399.0
2023-05-17 14:00:00,79.93,80.34,79.93,80.17,27665.0,79.93,80.34,79.93,80.17,27665.0
2023-05-17 14:30:00,80.21,80.31,80.17,80.27,12919.0,80.21,80.31,80.17,80.27,12919.0
2023-05-17 15:00:00,80.23,80.35,80.02,80.16,18914.0,80.23,80.35,80.02,80.16,18914.0
2023-05-17 15:30:00,80.15,80.5,80.15,80.38,45282.0,80.15,80.5,80.15,80.38,45282.0
2023-05-18 09:30:00,80.55,81.19,80.55,81.17,10338.0,80.55,81.19,80.55,81.17,10338.0
2023-05-18 10:00:00,81.18,81.82,81.1,81.66,18460.0,81.18,81.82,81.1,81.66,18460.0
2023-05-18 10:30:00,81.74,81.78,81.43,81.7,25283.0,81.74,81.78,81.43,81.7,25283.0
2023-05-18 11:00:00,81.67,81.93,81.66,81.78,9255.0,81.67,81.93,81.66,81.78,9255.0
2023-05-18 11:30:00,81.85,82.0,81.59,81.59,5455.0,81.85,82.0,81.59,81.59,5455.0
2023-05-18 12:00:00,81.5,81.56,81.03,81.04,11662.0,81.5,81.56,81.03,81.04,11662.0
2023-05-18 12:30:00,81.07,81.44,81.04,81.38,22038.0,81.07,81.44,81.04,81.38,22038.0
2023-05-18 13:00:00,81.42,81.56,81.34,81.38,11275.0,81.42,81.56,81.34,81.38,11275.0
2023-05-18 13:30:00,81.34,81.39,81.03,81.06,7630.0,81.34,81.39,81.03,81.06,7630.0
2023-05-18 14:00:00,81.07,81.22,80.9,81.17,38901.0,81.07,81.22,80.9,81.17,38901.0
2023-05-18 14:30:00,81.22,81.63,81.22,81.63,6898.0,81.22,81.63,81.22,81.63,6898.0
2023-05-18 15:00:00,81.73,81.73,81.35,81.46,35124.0,81.73,81.73,81.35,81.46,35124.0
2023-05-18 15:30:00,81.48,81.59,81.23,81.54,125871.0,81.48,81.59,81.23,81.54,125871.0
2023-05-19 09:30:00,81.6,81.94,80.95,80.95,19355.0,81.6,81.94,80.95,80.95,19355.0
2023-05-19 10:00:00,80.95,81.18,80.69,81.17,29558.0,80.95,81.18,80.69,81.17,29558.0
2023-05-19 10:30:00,81.07,81.07,80.82,80.92,8698.0,81.07,81.07,80.82,80.92,8698.0
2023-05-19 11:00:00,80.92,81.0,80.57,80.65,21216.0,80.92,81.0,80.57,80.65,21216.0
2023-05-19 11:30:00,80.62,80.79,80.45,80.77,15336.0,80.62,80.79,80.45,80.77,15336.0
2023-05-19 12:00:00,80.79,80.94,80.64,80.64,6721.0,80.79,80.94,80.64,80.64,6721.0
2023-05-19 12:30:00,80.53,80.72,80.41,80.66,7339.0,80.53,80.72,80.41,80.66,7339.0
2023-05-19 13:00:00,80.68,80.76,80.53,80.57,4344.0,80.68,80.76,80.53,80.57,4344.0
2023-05-19 13:30:00,80.52,80.6,80.5,80.55,4488.0,80.52,80.6,80.5,80.55,4488.0
2023-05-19 14:00:00,80.53,80.65,80.44,80.55,6889.0,80.53,80.65,80.44,80.55,6889.0
2023-05-19 14:30:00,80.42,80.49,80.16,80.31,10528.0,80.42,80.49,80.16,80.31,10528.0
2023-05-19 15:00:00,80.33,80.43,80.18,80.23,23107.0,80.33,80.43,80.18,80.23,23107.0
2023-05-19 15:30:00,80.24,80.36,80.0,80.36,45432.0,80.24,80.36,80.0,80.36,45432.0
2023-05-22 09:30:00,80.17,80.76,79.87,80.62,21685.0,80.17,80.76,79.87,80.62,21685.0
2023-05-22 10:00:00,80.64,80.88,80.41,80.76,28525.0,80.64,80.88,80.41,80.76,28525.0
2023-05-22 10:30:00,80.69,81.0,80.53,80.76,16573.0,80.69,81.0,80.53,80.76,16573.0
2023-05-22 11:00:00,80.76,81.36,80.72,81.33,29532.0,80.76,81.36,80.72,81.33,29532.0
2023-05-22 11:30:00,81.28,81.32,81.01,81.14,7839.0,81.28,81.32,81.01,81.14,7839.0
2023-05-22 12:00:00,81.17,81.39,81.17,81.18,8098.0,81.17,81.39,81.17,81.18,8098.0
2023-05-22 12:30:00,81.16,81.49,81.08,81.42,9889.0,81.16,81.49,81.08,81.42,9889.0
2023-05-22 13:00:00,81.44,81.49,81.22,81.43,9127.0,81.44,81.49,81.22,81.43,9127.0
2023-05-22 13:30:00,81.41,81.77,81.41,81.75,10454.0,81.41,81.77,81.41,81.75,10454.0
2023-05-22 14:00:00,81.79,81.83,81.68,81.73,11252.0,81.79,81.83,81.68,81.73,11252.0
2023-05-22 14:30:00,81.73,81.98,81.73,81.88,20758.0,81.73,81.98,81.73,81.88,20758.0
2023-05-22 15:00:00,81.88,81.95,81.77,81.8,18744.0,81.88,81.95,81.77,81.8,18744.0
2023-05-22 15:30:00,81.81,81.82,81.58,81.74,63541.0,81.81,81.82,81.58,81.74,63541.0
2023-05-23 09:30:00,81.34,82.28,81.34,82.0,20162.0,81.34,82.28,81.34,82.0,20162.0
2023-05-23 10:00:00,82.05,82.48,81.98,82.28,22809.0,82.05,82.48,81.98,82.28,22809.0
2023-05-23 10:30:00,82.31,82.31,81.84,81.9,15163.0,82.31,82.31,81.84,81.9,15163.0
2023-05-23 11:00:00,81.97,82.21,81.8,82.0,29106.0,81.97,82.21,81.8,82.0,29106.0
2023-05-23 11:30:00,81.88,81.88,81.59,81.61,2415.0,81.88,81.88,81.59,81.61,2415.0
2023-05-23 12:00:00,81.63,81.63,81.05,81.1,21210.0,81.63,81.63,81.05,81.1,21210.0
2023-05-23 12:30:00,81.09,81.09,80.48,80.62,10026.0,81.09,81.09,80.48,80.62,10026.0
2023-05-23 13:00:00,80.67,81.04,80.61,80.83,4848.0,80.67,81.04,80.61,80.83,4848.0
2023-05-23 13:30:00,80.78,80.86,80.61,80.7,7966.0,80.78,80.86,80.61,80.7,7966.0
2023-05-23 14:00:00,80.69,80.77,80.57,80.61,13504.0,80.69,80.77,80.57,80.61,13504.0
2023-05-23 14:30:00,80.54,80.62,80.45,80.55,30177.0,80.54,80.62,80.45,80.55,30177.0
2023-05-23 15:00:00,80.55,80.55,80.2,80.25,13401.0,80.55,80.55,80.2,80.25,13401.0
2023-05-23 15:30:00,80.27,80.29,79.83,79.84,84145.0,80.27,80.29,79.83,79.84,84145.0
2023-05-24 09:30:00,79.51,79.83,79.02,79.2,15489.0,79.51,79.83,79.02,79.2,15489.0
2023-05-24 10:00:00,79.2,79.36,78.88,78.97,25565.0,79.2,79.36,78.88,78.97,25565.0
2023-05-24 10:30:00,78.95,79.33,78.95,79.18,31676.0,78.95,79.33,78.95,79.18,31676.0
2023-05-24 11:00:00,79.13,79.41,78.92,79.18,15667.0,79.13,79.41,78.92,79.18,15667.0
2023-05-24 11:30:00,79.07,79.43,79.04,79.36,17319.0,79.07,79.43,79.04,79.36,17319.0
2023-05-24 12:00:00,79.32,79.53,79.13,79.19,7349.0,79.32,79.53,79.13,79.19,7349.0
2023-05-24 12:30:00,79.18,79.2,78.88,78.89,6665.0,79.18,79.2,78.88,78.89,6665.0
2023-05-24 13:00:00,78.88,78.88,78.46,78.85,19450.0,78.88,78.88,78.46,78.85,19450.0
2023-05-24 13:30:00,78.83,79.0,78.77,78.81,12252.0,78.83,79.0,78.77,78.81,12252.0
2023-05-24 14:00:00,78.8,78.81,78.55,78.56,15449.0,78.8,78.81,78.55,78.56,15449.0
2023-05-24 14:30:00,78.58,78.95,78.56,78.72,9399.0,78.58,78.95,78.56,78.72,9399.0
2023-05-24 15:00:00,78.73,79.16,78.71,79.16,12271.0,78.73,79.16,78.71,79.16,12271.0
2023-05-24 15:30:00,79.18,79.28,78.9,79.18,57041.0,79.18,79.28,78.9,79.18,57041.0
2023-05-25 09:30:00,79.85,80.45,79.39,79.86,15796.0,79.85,80.45,79.39,79.86,15796.0
2023-05-25 10:00:00,79.77,79.97,79.62,79.82,18183.0,79.77,79.97,79.62,79.82,18183.0
2023-05-25 10:30:00,79.78,79.92,79.47,79.86,14514.0,79.78,79.92,79.47,79.86,14514.0
2023-05-25 11:00:00,79.78,79.97,79.65,79.77,10411.0,79.78,79.97,79.65,79.77,10411.0
2023-05-25 11:30:00,79.7,79.83,79.33,79.67,18756.0,79.7,79.83,79.33,79.67,18756.0
2023-05-25 12:00:00,79.71,79.78,79.48,79.48,17310.0,79.71,79.78,79.48,79.48,17310.0
2023-05-25 12:30:00,79.49,79.61,79.11,79.21,15610.0,79.49,79.61,79.11,79.21,15610.0
2023-05-25 13:00:00,79.2,79.34,79.09,79.31,12038.0,79.2,79.34,79.09,79.31,12038.0
2023-05-25 13:30:00,79.29,79.41,79.17,79.25,9794.0,79.29,79.41,79.17,79.25,9794.0
2023-05-25 14:00:00,79.25,79.64,79.25,79.46,20330.0,79.25,79.64,79.25,79.46,20330.0
2023-05-25 14:30:00,79.46,79.46,79.05,79.15,21206.0,79.46,79.46,79.05,79.15,21206.0
2023-05-25 15:00:00,79.15,79.34,79.09,79.25,48075.0,79.15,79.34,79.09,79.25,48075.0
2023-05-25 15:30:00,79.29,79.56,79.16,79.54,114109.0,79.29,79.56,79.16,79.54,114109.0
2023-05-26 09:30:00,80.07,80.75,79.74,80.44,24273.0,80.07,80.75,79.74,80.44,24273.0
2023-05-26 10:00:00,80.49,81.17,80.45,81.1,21094.0,80.49,81.17,80.45,81.1,21094.0
2023-05-26 10:30:00,81.15,81.85,80.99,81.74,20944.0,81.15,81.85,80.99,81.74,20944.0
2023-05-26 11:00:00,81.79,81.91,81.38,81.59,16589.0,81.79,81.91,81.38,81.59,16589.0
2023-05-26 11:30:00,81.58,81.95,81.55,81.66,27588.0,81.58,81.95,81.55,81.66,27588.0
2023-05-26 12:00:00,81.66,81.95,81.59,81.89,15511.0,81.66,81.95,81.59,81.89,15511.0
2023-05-26 12:30:00,81.88,81.99,81.61,81.7,17126.0,81.88,81.99,81.61,81.7,17126.0
2023-05-26 13:00:00,81.7,81.86,81.37,81.81,29775.0,81.7,81.86,81.37,81.81,29775.0
2023-05-26 13:30:00,81.92,82.05,81.59,81.59,20303.0,81.92,82.05,81.59,81.59,20303.0
2023-05-26 14:00:00,81.58,81.58,80.95,81.0,32248.0,81.58,81.58,80.95,81.0,32248.0
2023-05-26 14:30:00,81.0,81.26,81.0,81.13,27953.0,81.0,81.26,81.0,81.13,27953.0
2023-05-26 15:00:00,81.06,81.26,81.01,81.01,35477.0,81.06,81.26,81.01,81.01,35477.0
2023-05-26 15:30:00,80.98,81.34,80.85,81.24,126542.0,80.98,81.34,80.85,81.24,126542.0
2023-05-30 09:30:00,82.34,82.89,81.71,81.78,12827.0,82.34,82.89,81.71,81.78,12827.0
2023-05-30 10:00:00,81.77,81.88,81.16,81.17,17327.0,81.77,81.88,81.16,81.17,17327.0
2023-05-30 10:30:00,81.15,81.24,80.99,81.04,20998.0,81.15,81.24,80.99,81.04,20998.0
2023-05-30 11:00:00,81.06,81.62,81.0,81.62,18482.0,81.06,81.62,81.0,81.62,18482.0
2023-05-30 11:30:00,81.64,81.9,81.58,81.76,13631.0,81.64,81.9,81.58,81.76,13631.0
2023-05-30 12:00:00,81.67,81.67,81.37,81.46,12511.0,81.67,81.67,81.37,81.46,12511.0
2023-05-30 12:30:00,81.37,81.62,81.29,81.62,6844.0,81.37,81.62,81.29,81.62,6844.0
2023-05-30 13:00:00,81.58,81.62,81.4,81.4,8971.0,81.58,81.62,81.4,81.4,8971.0
2023-05-30 13:30:00,81.46,81.62,81.21,81.21,8109.0,81.46,81.62,81.21,81.21,8109.0
2023-05-30 14:00:00,81.27,81.54,81.13,81.45,10215.0,81.27,81.54,81.13,81.45,10215.0
2023-05-30 14:30:00,81.44,81.72,81.42,81.53,9162.0,81.44,81.72,81.42,81.53,9162.0
2023-05-30 15:00:00,81.51,81.86,81.42,81.82,16136.0,81.51,81.86,81.42,81.82,16136.0
2023-05-30 15:30:00,81.86,81.91,81.58,81.59,54992.0,81.86,81.91,81.58,81.59,54992.0
2023-05-31 09:30:00,81.68,82.71,81.09,82.54,18357.0,81.68,82.71,81.09,82.54,18357.0
2023-05-31 10:00:00,82.53,82.54,81.32,81.33,12131.0,82.53,82.54,81.32,81.33,12131.0
2023-05-31 10:30:00,81.31,82.39,81.26,82.2,12418.0,81.31,82.39,81.26,82.2,12418.0
2023-05-31 11:00:00,82.25,82.25,81.79,81.79,9041.0,82.25,82.25,81.79,81.79,9041.0
2023-05-31 11:30:00,81.76,81.91,81.57,81.91,17809.0,81.76,81.91,81.57,81.91,17809.0
2023-05-31 12:00:00,81.95,82.03,81.76,81.99,14848.0,81.95,82.03,81.76,81.99,14848.0
2023-05-31 12:30:00,81.97,82.15,81.72,81.72,30783.0,81.97,82.15,81.72,81.72,30783.0
2023-05-31 13:00:00,81.7,82.46,81.68,82.45,9399.0,81.7,82.46,81.68,82.45,9399.0
2023-05-31 13:30:00,82.6,82.79,82.53,82.72,14385.0,82.6,82.79,82.53,82.72,14385.0
2023-05-31 14:00:00,82.75,82.96,82.66,82.95,25886.0,82.75,82.96,82.66,82.95,25886.0
2023-05-31 14:30:00,82.93,82.95,82.45,82.66,20347.0,82.93,82.95,82.45,82.66,20347.0
2023-05-31 15:00:00,82.66,82.68,82.45,82.56,19760.0,82.66,82.68,82.45,82.56,19760.0
2023-05-31 15:30:00,82.56,83.21,82.53,83.02,110411.0,82.56,83.21,82.53,83.02,110411.0
2023-06-01 09:30:00,81.83,81.99,80.9,81.21,32892.0,81.83,81.99,80.9,81.21,32892.0
2023-06-01 10:00:00,81.12,81.66,81.05,81.61,55412.0,81.12,81.66,81.05,81.61,55412.0
2023-06-01 10:30:00,81.71,82.65,81.71,82.25,22346.0,81.71,82.65,81.71,82.25,22346.0
2023-06-01 11:00:00,82.25,82.82,82.16,82.68,22233.0,82.25,82.82,82.16,82.68,22233.0
2023-06-01 11:30:00,82.67,82.72,82.5,82.5,29772.0,82.67,82.72,82.5,82.5,29772.0
2023-06-01 12:00:00,82.52,82.69,82.52,82.61,19950.0,82.52,82.69,82.52,82.61,19950.0
2023-06-01 12:30:00,82.59,82.69,82.54,82.61,31982.0,82.59,82.69,82.54,82.61,31982.0
2023-06-01 13:00:00,82.64,82.64,82.34,82.45,17899.0,82.64,82.64,82.34,82.45,17899.0
2023-06-01 13:30:00,82.42,82.69,82.4,82.69,16906.0,82.42,82.69,82.4,82.69,16906.0
2023-06-01 14:00:00,82.68,83.21,82.67,83.2,28465.0,82.68,83.21,82.67,83.2,28465.0
2023-06-01 14:30:00,83.15,83.17,82.79,83.14,51708.0,83.15,83.17,82.79,83.14,51708.0
2023-06-01 15:00:00,83.15,83.51,83.12,83.19,73098.0,83.15,83.51,83.12,83.19,73098.0
2023-06-01 15:30:00,83.2,83.23,82.83,82.84,221965.0,83.2,83.23,82.83,82.84,221965.0
2023-06-02 09:30:00,76.5,78.48,74.76,75.23,300220.0,76.5,78.48,74.76,75.23,300220.0
2023-06-02 10:00:00,75.33,75.34,73.45,73.79,308106.0,75.33,75.34,73.45,73.79,308106.0
2023-06-02 10:30:00,73.76,73.98,73.0,73.05,227831.0,73.76,73.98,73.0,73.05,227831.0
2023-06-02 11:00:00,73.05,73.09,71.7,71.82,288294.0,73.05,73.09,71.7,71.82,288294.0
2023-06-02 11:30:00,71.82,72.01,71.0,71.38,123771.0,71.82,72.01,71.0,71.38,123771.0
2023-06-02 12:00:00,71.38,71.44,70.57,71.15,107983.0,71.38,71.44,70.57,71.15,107983.0
2023-06-02 12:30:00,71.16,71.19,70.5,70.65,130400.0,71.16,71.19,70.5,70.65,130400.0
2023-06-02 13:00:00,70.62,70.65,69.81,70.59,265328.0,70.62,70.65,69.81,70.59,265328.0
2023-06-02 13:30:00,70.52,71.07,70.01,70.86,181167.0,70.52,71.07,70.01,70.86,181167.0
2023-06-02 14:00:00,70.85,71.53,70.66,71.52,202376.0,70.85,71.53,70.66,71.52,202376.0
2023-06-02 14:30:00,71.46,72.24,71.41,71.84,243616.0,71.46,72.24,71.41,71.84,243616.0
2023-06-02 15:00:00,71.88,72.29,71.76,71.95,174118.0,71.88,72.29,71.76,71.95,174118.0
2023-06-02 15:30:00,71.94,72.0,70.53,70.86,515498.0,71.94,72.0,70.53,70.86,515498.0
2023-06-05 09:30:00,70.59,72.02,70.35,72.02,49619.0,70.59,72.02,70.35,72.02,49619.0
2023-06-05 10:00:00,72.04,72.52,71.34,71.42,90238.0,72.04,72.52,71.34,71.42,90238.0
2023-06-05 10:30:00,71.39,72.11,71.21,71.36,57349.0,71.39,72.11,71.21,71.36,57349.0
2023-06-05 11:00:00,71.38,71.45,70.88,71.45,47408.0,71.38,71.45,70.88,71.45,47408.0
2023-06-05 11:30:00,71.45,71.5,71.07,71.19,46186.0,71.45,71.5,71.07,71.19,46186.0
2023-06-05 12:00:00,71.22,71.28,71.02,71.28,37969.0,71.22,71.28,71.02,71.28,37969.0
2023-06-05 12:30:00,71.3,71.57,71.22,71.44,28561.0,71.3,71.57,71.22,71.44,28561.0
2023-06-05 13:00:00,71.43,71.63,71.24,71.27,61298.0,71.43,71.63,71.24,71.27,61298.0
2023-06-05 13:30:00,71.27,71.75,71.15,71.73,29208.0,71.27,71.75,71.15,71.73,29208.0
2023-06-05 14:00:00,71.75,71.93,71.45,71.63,66250.0,71.75,71.93,71.45,71.63,66250.0
2023-06-05 14:30:00,71.62,72.32,71.28,72.31,75970.0,71.62,72.32,71.28,72.31,75970.0
2023-06-05 15:00:00,72.31,72.32,71.61,71.62,103741.0,72.31,72.32,71.61,71.62,103741.0
2023-06-05 15:30:00,71.6,72.17,71.55,72.16,250273.0,71.6,72.17,71.55,72.16,250273.0
2023-06-06 09:30:00,72.22,72.46,71.82,72.43,20053.0,72.22,72.46,71.82,72.43,20053.0
2023-06-06 10:00:00,72.45,73.13,72.42,72.9,42380.0,72.45,73.13,72.42,72.9,42380.0
2023-06-06 10:30:00,72.84,73.1,72.66,72.77,49630.0,72.84,73.1,72.66,72.77,49630.0
2023-06-06 11:00:00,72.86,73.26,72.7,72.96,86448.0,72.86,73.26,72.7,72.96,86448.0
2023-06-06 11:30:00,72.94,73.11,72.6,72.94,35668.0,72.94,73.11,72.6,72.94,35668.0
2023-06-06 12:00:00,73.11,73.21,72.96,73.05,22630.0,73.11,73.21,72.96,73.05,22630.0
2023-06-06 12:30:00,73.11,73.12,72.74,72.86,20396.0,73.11,73.12,72.74,72.86,20396.0
2023-06-06 13:00:00,72.93,73.47,72.93,73.21,23078.0,72.93,73.47,72.93,73.21,23078.0
2023-06-06 13:30:00,73.24,73.43,72.92,72.98,20355.0,73.24,73.43,72.92,72.98,20355.0
2023-06-06 14:00:00,73.04,73.05,72.8,72.92,34749.0,73.04,73.05,72.8,72.92,34749.0
2023-06-06 14:30:00,73.01,73.05,72.84,72.97,25067.0,73.01,73.05,72.84,72.97,25067.0
2023-06-06 15:00:00,73.0,73.16,72.98,73.11,39400.0,73.0,73.16,72.98,73.11,39400.0
2023-06-06 15:30:00,73.11,73.23,73.05,73.14,136097.0,73.11,73.23,73.05,73.14,136097.0
2023-06-07 09:30:00,73.14,73.85,72.97,73.8,27360.0,73.14,73.85,72.97,73.8,27360.0
2023-06-07 10:00:00,73.91,74.0,73.18,73.37,33334.0,73.91,74.0,73.18,73.37,33334.0
2023-06-07 10:30:00,73.36,73.52,72.72,73.05,25433.0,73.36,73.52,72.72,73.05,25433.0
2023-06-07 11:00:00,73.05,73.36,73.04,73.27,20597.0,73.05,73.36,73.04,73.27,20597.0
2023-06-07 11:30:00,73.27,73.41,73.0,73.08,23337.0,73.27,73.41,73.0,73.08,23337.0
2023-06-07 12:00:00,73.07,73.21,72.46,72.48,25970.0,73.07,73.21,72.46,72.48,25970.0
2023-06-07 12:30:00,72.47,72.66,72.18,72.63,32569.0,72.47,72.66,72.18,72.63,32569.0
2023-06-07 13:00:00,72.63,72.63,72.18,72.34,31468.0,72.63,72.63,72.18,72.34,31468.0
2023-06-07 13:30:00,72.33,72.35,72.06,72.25,20834.0,72.33,72.35,72.06,72.25,20834.0
2023-06-07 14:00:00,72.28,72.37,72.16,72.22,33428.0,72.28,72.37,72.16,72.22,33428.0
2023-06-07 14:30:00,72.22,72.23,71.97,72.19,24853.0,72.22,72.23,71.97,72.19,24853.0
2023-06-07 15:00:00,72.19,72.49,72.19,72.44,24807.0,72.19,72.49,72.19,72.44,24807.0
2023-06-07 15:30:00,72.41,72.53,72.2,72.42,133214.0,72.41,72.53,72.2,72.42,133214.0
2023-06-08 09:30:00,72.38,72.38,71.75,71.86,12772.0,72.38,72.38,71.75,71.86,12772.0
2023-06-08 10:00:00,71.9,72.47,71.9,72.34,12084.0,71.9,72.47,71.9,72.34,12084.0
2023-06-08 10:30:00,72.28,72.62,72.28,72.46,23732.0,72.28,72.62,72.28,72.46,23732.0
2023-06-08 11:00:00,72.45,72.64,72.31,72.36,10658.0,72.45,72.64,72.31,72.36,10658.0
2023-06-08 11:30:00,72.37,72.66,72.27,72.63,15668.0,72.37,72.66,72.27,72.63,15668.0
2023-06-08 12:00:00,72.67,73.0,72.63,72.94,12678.0,72.67,73.0,72.63,72.94,12678.0
2023-06-08 12:30:00,72.94,72.94,72.68,72.71,16242.0,72.94,72.94,72.68,72.71,16242.0
2023-06-08 13:00:00,72.7,72.86,72.56,72.84,20818.0,72.7,72.86,72.56,72.84,20818.0
2023-06-08 13:30:00,72.78,72.79,72.33,72.6,18753.0,72.78,72.79,72.33,72.6,18753.0
2023-06-08 14:00:00,72.62,72.83,72.56,72.83,14862.0,72.62,72.83,72.56,72.83,14862.0
2023-06-08 14:30:00,72.86,73.1,72.86,73.09,18256.0,72.86,73.1,72.86,73.09,18256.0
2023-06-08 15:00:00,73.1,73.27,73.05,73.08,20132.0,73.1,73.27,73.05,73.08,20132.0
2023-06-08 15:30:00,73.07,73.11,72.53,72.57,68401.0,73.07,73.11,72.53,72.57,68401.0
2023-06-09 09:30:00,72.79,73.17,72.47,73.17,12715.0,72.79,73.17,72.47,73.17,12715.0
2023-06-09 10:00:00,73.11,73.15,72.39,72.55,14647.0,73.11,73.15,72.39,72.55,14647.0
2023-06-09 10:30:00,72.75,72.83,71.71,71.82,29359.0,72.75,72.83,71.71,71.82,29359.0
2023-06-09 11:00:00,71.86,72.12,71.66,71.75,16078.0,71.86,72.12,71.66,71.75,16078.0
2023-06-09 11:30:00,71.75,72.04,71.59,71.73,19845.0,71.75,72.04,71.59,71.73,19845.0
2023-06-09 12:00:00,71.71,71.91,71.48,71.77,23837.0,71.71,71.91,71.48,71.77,23837.0
2023-06-09 12:30:00,71.77,71.86,71.68,71.84,19989.0,71.77,71.86,71.68,71.84,19989.0
2023-06-09 13:00:00,71.82,72.09,71.78,71.99,12635.0,71.82,72.09,71.78,71.99,12635.0
2023-06-09 13:30:00,72.02,72.13,71.96,72.02,14324.0,72.02,72.13,71.96,72.02,14324.0
2023-06-09 14:00:00,71.99,72.12,71.77,71.92,15059.0,71.99,72.12,71.77,71.92,15059.0
2023-06-09 14:30:00,71.92,72.03,71.79,71.99,16127.0,71.92,72.03,71.79,71.99,16127.0
2023-06-09 15:00:00,72.01,72.05,71.79,72.05,21220.0,72.01,72.05,71.79,72.05,21220.0
2023-06-09 15:30:00,72.08,72.12,71.61,71.64,85877.0,72.08,72.12,71.61,71.64,85877.0
2023-06-12 09:30:00,72.58,73.05,72.28,72.92,37437.0,72.58,73.05,72.28,72.92,37437.0
2023-06-12 10:00:00,72.92,73.01,71.79,72.01,32379.0,72.92,73.01,71.79,72.01,32379.0
2023-06-12 10:30:00,72.01,72.55,71.97,72.33,26735.0,72.01,72.55,71.97,72.33,26735.0
2023-06-12 11:00:00,72.33,72.55,72.21,72.22,36410.0,72.33,72.55,72.21,72.22,36410.0
2023-06-12 11:30:00,72.2,73.09,72.2,73.09,18923.0,72.2,73.09,72.2,73.09,18923.0
2023-06-12 12:00:00,73.09,73.37,72.99,73.25,18328.0,73.09,73.37,72.99,73.25,18328.0
2023-06-12 12:30:00,73.27,73.54,73.27,73.32,21483.0,73.27,73.54,73.27,73.32,21483.0
2023-06-12 13:00:00,73.34,73.34,73.0,73.09,11682.0,73.34,73.34,73.0,73.09,11682.0
2023-06-12 13:30:00,73.08,73.12,72.88,72.97,24288.0,73.08,73.12,72.88,72.97,24288.0
2023-06-12 14:00:00,72.95,72.95,72.66,72.78,23770.0,72.95,72.95,72.66,72.78,23770.0
2023-06-12 14:30:00,72.8,73.0,72.69,72.98,24734.0,72.8,73.0,72.69,72.98,24734.0
2023-06-12 15:00:00,72.97,72.98,72.6,72.79,27805.0,72.97,72.98,72.6,72.79,27805.0
2023-06-12 15:30:00,72.8,72.98,72.67,72.94,77069.0,72.8,72.98,72.67,72.94,77069.0
2023-06-13 09:30:00,73.41,73.57,72.52,73.43,28720.0,73.41,73.57,72.52,73.43,28720.0
2023-06-13 10:00:00,73.4,73.78,72.94,73.09,39934.0,73.4,73.78,72.94,73.09,39934.0
2023-06-13 10:30:00,73.05,73.28,72.93,73.01,25948.0,73.05,73.28,72.93,73.01,25948.0
2023-06-13 11:00:00,72.97,73.14,72.8,72.96,23670.0,72.97,73.14,72.8,72.96,23670.0
2023-06-13 11:30:00,72.91,72.99,72.41,72.45,18266.0,72.91,72.99,72.41,72.45,18266.0
2023-06-13 12:00:00,72.43,72.78,72.37,72.56,15955.0,72.43,72.78,72.37,72.56,15955.0
2023-06-13 12:30:00,72.56,72.92,72.37,72.82,27007.0,72.56,72.92,72.37,72.82,27007.0
2023-06-13 13:00:00,72.88,72.89,72.7,72.73,19931.0,72.88,72.89,72.7,72.73,19931.0
2023-06-13 13:30:00,72.81,72.87,72.47,72.61,17120.0,72.81,72.87,72.47,72.61,17120.0
2023-06-13 14:00:00,72.61,72.67,72.28,72.35,14665.0,72.61,72.67,72.28,72.35,14665.0
2023-06-13 14:30:00,72.34,72.45,72.17,72.4,22801.0,72.34,72.45,72.17,72.4,22801.0
2023-06-13 15:00:00,72.42,72.6,72.27,72.52,33888.0,72.42,72.6,72.27,72.52,33888.0
2023-06-13 15:30:00,72.51,72.78,72.46,72.64,79497.0,72.51,72.78,72.46,72.64,79497.0
2023-06-14 09:30:00,72.53,73.0,72.01,72.02,15612.0,72.53,73.0,72.01,72.02,15612.0
2023-06-14 10:00:00,72.19,72.4,71.61,71.82,23539.0,72.19,72.4,71.61,71.82,23539.0
2023-06-14 10:30:00,71.81,72.06,71.75,71.98,20253.0,71.81,72.06,71.75,71.98,20253.0
2023-06-14 11:00:00,71.94,72.64,71.8,72.64,16212.0,71.94,72.64,71.8,72.64,16212.0
2023-06-14 11:30:00,72.66,72.68,72.23,72.28,23677.0,72.66,72.68,72.23,72.28,23677.0
2023-06-14 12:00:00,72.3,72.82,72.3,72.6,13579.0,72.3,72.82,72.3,72.6,13579.0
2023-06-14 12:30:00,72.57,72.7,72.4,72.56,14513.0,72.57,72.7,72.4,72.56,14513.0
2023-06-14 13:00:00,72.54,72.69,72.32,72.34,19177.0,72.54,72.69,72.32,72.34,19177.0
2023-06-14 13:30:00,72.32,72.5,72.19,72.5,21111.0,72.32,72.5,72.19,72.5,21111.0
2023-06-14 14:00:00,72.46,72.49,71.72,72.0,25744.0,72.46,72.49,71.72,72.0,25744.0
2023-06-14 14:30:00,72.0,72.74,71.85,72.35,35416.0,72.0,72.74,71.85,72.35,35416.0
2023-06-14 15:00:00,72.4,72.81,72.33,72.5,32314.0,72.4,72.81,72.33,72.5,32314.0
2023-06-14 15:30:00,72.45,72.74,72.4,72.56,116852.0,72.45,72.74,72.4,72.56,116852.0
2023-06-15 09:30:00,72.0,72.82,71.59,72.46,29042.0,72.0,72.82,71.59,72.46,29042.0
2023-06-15 10:00:00,72.49,73.08,72.38,72.94,23347.0,72.49,73.08,72.38,72.94,23347.0
2023-06-15 10:30:00,72.98,73.25,72.87,73.0,21473.0,72.98,73.25,72.87,73.0,21473.0
2023-06-15 11:00:00,73.01,73.1,72.81,72.98,22015.0,73.01,73.1,72.81,72.98,22015.0
2023-06-15 11:30:00,73.06,73.25,72.93,73.24,20195.0,73.06,73.25,72.93,73.24,20195.0
2023-06-15 12:00:00,73.29,73.51,73.27,73.33,15065.0,73.29,73.51,73.27,73.33,15065.0
2023-06-15 12:30:00,73.34,73.4,73.1,73.29,23264.0,73.34,73.4,73.1,73.29,23264.0
2023-06-15 13:00:00,73.33,73.44,73.16,73.35,15570.0,73.33,73.44,73.16,73.35,15570.0
2023-06-15 13:30:00,73.38,73.65,73.36,73.49,25961.0,73.38,73.65,73.36,73.49,25961.0
2023-06-15 14:00:00,73.51,73.75,73.31,73.48,19328.0,73.51,73.75,73.31,73.48,19328.0
2023-06-15 14:30:00,73.46,73.94,73.37,73.89,31021.0,73.46,73.94,73.37,73.89,31021.0
2023-06-15 15:00:00,73.91,74.19,73.85,74.01,68802.0,73.91,74.19,73.85,74.01,68802.0
2023-06-15 15:30:00,74.03,74.04,73.51,73.78,159013.0,74.03,74.04,73.51,73.78,159013.0
2023-06-16 09:30:00,74.17,74.17,73.0,73.13,33350.0,74.17,74.17,73.0,73.13,33350.0
2023-06-16 10:00:00,73.18,73.38,72.97,73.16,28484.0,73.18,73.38,72.97,73.16,28484.0
2023-06-16 10:30:00,73.17,73.17,72.58,72.62,27742.0,73.17,73.17,72.58,72.62,27742.0
2023-06-16 11:00:00,72.61,72.62,72.03,72.04,48714.0,72.61,72.62,72.03,72.04,48714.0
2023-06-16 11:30:00,72.04,72.41,72.0,72.4,37686.0,72.04,72.41,72.0,72.4,37686.0
2023-06-16 12:00:00,72.41,72.47,72.28,72.28,17497.0,72.41,72.47,72.28,72.28,17497.0
2023-06-16 12:30:00,72.31,72.37,72.12,72.23,31822.0,72.31,72.37,72.12,72.23,31822.0
2023-06-16 13:00:00,72.19,72.21,71.83,71.86,25582.0,72.19,72.21,71.83,71.86,25582.0
2023-06-16 13:30:00,71.89,72.09,71.83,72.06,27005.0,71.89,72.09,71.83,72.06,27005.0
2023-06-16 14:00:00,72.1,72.11,71.67,71.69,34499.0,72.1,72.11,71.67,71.69,34499.0
2023-06-16 14:30:00,71.63,71.9,71.54,71.83,49203.0,71.63,71.9,71.54,71.83,49203.0
2023-06-16 15:00:00,71.84,72.83,71.72,72.7,79949.0,71.84,72.83,71.72,72.7,79949.0
2023-06-16 15:30:00,72.73,73.19,72.58,72.79,284725.0,72.73,73.19,72.58,72.79,284725.0
2023-06-20 09:30:00,71.76,72.46,71.45,71.47,39250.0,71.76,72.46,71.45,71.47,39250.0
2023-06-20 10:00:00,71.39,71.65,70.76,70.76,67125.0,71.39,71.65,70.76,70.76,67125.0
2023-06-20 10:30:00,70.8,71.09,70.5,70.57,53251.0,70.8,71.09,70.5,70.57,53251.0
2023-06-20 11:00:00,70.63,71.04,70.6,71.03,33787.0,70.63,71.04,70.6,71.03,33787.0
2023-06-20 11:30:00,71.03,71.3,71.0,71.17,27891.0,71.03,71.3,71.0,71.17,27891.0
2023-06-20 12:00:00,71.15,71.2,70.89,71.11,31711.0,71.15,71.2,70.89,71.11,31711.0
2023-06-20 12:30:00,71.08,71.1,70.91,71.02,38230.0,71.08,71.1,70.91,71.02,38230.0
2023-06-20 13:00:00,71.02,71.1,70.91,70.92,30642.0,71.02,71.1,70.91,70.92,30642.0
2023-06-20 13:30:00,70.96,71.07,70.88,71.0,38314.0,70.96,71.07,70.88,71.0,38314.0
2023-06-20 14:00:00,70.97,71.06,70.92,71.02,31999.0,70.97,71.06,70.92,71.02,31999.0
2023-06-20 14:30:00,71.05,71.06,70.78,71.0,41535.0,71.05,71.06,70.78,71.0,41535.0
2023-06-20 15:00:00,70.98,71.03,70.69,70.75,44547.0,70.98,71.03,70.69,70.75,44547.0
2023-06-20 15:30:00,70.74,71.14,70.67,70.98,184720.0,70.74,71.14,70.67,70.98,184720.0
2023-06-21 09:30:00,70.18,70.55,69.5,69.82,72332.0,70.18,70.55,69.5,69.82,72332.0
2023-06-21 10:00:00,69.78,69.9,69.2,69.44,57856.0,69.78,69.9,69.2,69.44,57856.0
2023-06-21 10:30:00,69.48,69.55,68.58,68.74,41824.0,69.48,69.55,68.58,68.74,41824.0
2023-06-21 11:00:00,68.78,69.05,68.61,68.92,107543.0,68.78,69.05,68.61,68.92,107543.0
2023-06-21 11:30:00,68.92,69.0,68.67,68.68,30848.0,68.92,69.0,68.67,68.68,30848.0
2023-06-21 12:00:00,68.67,69.75,68.64,69.57,106076.0,68.67,69.75,68.64,69.57,106076.0
2023-06-21 12:30:00,69.53,69.64,69.41,69.53,37186.0,69.53,69.64,69.41,69.53,37186.0
2023-06-21 13:00:00,69.55,69.62,69.1,69.25,19501.0,69.55,69.62,69.1,69.25,19501.0
2023-06-21 13:30:00,69.28,69.35,69.17,69.35,18917.0,69.28,69.35,69.17,69.35,18917.0
2023-06-21 14:00:00,69.32,69.45,69.22,69.36,33024.0,69.32,69.45,69.22,69.36,33024.0
2023-06-21 14:30:00,69.37,69.51,69.19,69.46,35510.0,69.37,69.51,69.19,69.46,35510.0
2023-06-21 15:00:00,69.46,69.48,69.16,69.19,29825.0,69.46,69.48,69.16,69.19,29825.0
2023-06-21 15:30:00,69.22,69.25,69.01,69.03,143403.0,69.22,69.25,69.01,69.03,143403.0
2023-06-22 09:30:00,68.58,68.99,68.45,68.72,24816.0,68.58,68.99,68.45,68.72,24816.0
2023-06-22 10:00:00,68.78,69.46,68.7,69.02,28761.0,68.78,69.46,68.7,69.02,28761.0
2023-06-22 10:30:00,69.09,69.09,68.45,68.8,59122.0,69.09,69.09,68.45,68.8,59122.0
2023-06-22 11:00:00,68.83,68.86,68.61,68.81,56991.0,68.83,68.86,68.61,68.81,56991.0
2023-06-22 11:30:00,68.81,69.27,68.77,69.12,57078.0,68.81,69.27,68.77,69.12,57078.0
2023-06-22 12:00:00,69.09,69.11,68.85,69.01,24112.0,69.09,69.11,68.85,69.01,24112.0
2023-06-22 12:30:00,69.03,69.13,68.99,69.11,12814.0,69.03,69.13,68.99,69.11,12814.0
2023-06-22 13:00:00,69.07,69.14,68.93,69.03,14608.0,69.07,69.14,68.93,69.03,14608.0
2023-06-22 13:30:00,69.07,69.46,69.04,69.17,68235.0,69.07,69.46,69.04,69.17,68235.0
2023-06-22 14:00:00,69.2,69.32,69.14,69.29,80692.0,69.2,69.32,69.14,69.29,80692.0
2023-06-22 14:30:00,69.28,69.32,69.09,69.22,27659.0,69.28,69.32,69.09,69.22,27659.0
2023-06-22 15:00:00,69.21,69.46,69.14,69.14,44018.0,69.21,69.46,69.14,69.14,44018.0
2023-06-22 15:30:00,69.12,69.24,68.84,69.0,120867.0,69.12,69.24,68.84,69.0,120867.0
2023-06-23 09:30:00,68.9,69.29,68.51,69.07,114010.0,68.9,69.29,68.51,69.07,114010.0
2023-06-23 10:00:00,69.05,69.38,69.0,69.04,147597.0,69.05,69.38,69.0,69.04,147597.0
2023-06-23 10:30:00,69.07,69.2,68.92,69.02,49064.0,69.07,69.2,68.92,69.02,49064.0
2023-06-23 11:00:00,69.02,69.32,68.93,69.23,50939.0,69.02,69.32,68.93,69.23,50939.0
2023-06-23 11:30:00,69.24,69.5,69.18,69.26,44869.0,69.24,69.5,69.18,69.26,44869.0
2023-06-23 12:00:00,69.3,69.51,69.26,69.42,62219.0,69.3,69.51,69.26,69.42,62219.0
2023-06-23 12:30:00,69.45,69.78,69.37,69.5,126960.0,69.45,69.78,69.37,69.5,126960.0
2023-06-23 13:00:00,69.5,69.6,69.46,69.56,46662.0,69.5,69.6,69.46,69.56,46662.0
2023-06-23 13:30:00,69.58,69.69,69.46,69.52,74043.0,69.58,69.69,69.46,69.52,74043.0
2023-06-23 14:00:00,69.53,70.36,69.5,70.3,47455.0,69.53,70.36,69.5,70.3,47455.0
2023-06-23 14:30:00,70.31,70.55,70.2,70.52,30839.0,70.31,70.55,70.2,70.52,30839.0
2023-06-23 15:00:00,70.54,70.63,70.31,70.39,55170.0,70.54,70.63,70.31,70.39,55170.0
2023-06-23 15:30:00,70.39,70.78,70.39,70.48,150151.0,70.39,70.78,70.39,70.48,150151.0
2023-06-26 09:30:00,70.25,71.37,69.92,71.25,34111.0,70.25,71.37,69.92,71.25,34111.0
2023-06-26 10:00:00,71.23,71.31,71.11,71.31,43018.0,71.23,71.31,71.11,71.31,43018.0
2023-06-26 10:30:00,71.31,71.37,70.24,70.28,45332.0,71.31,71.37,70.24,70.28,45332.0
2023-06-26 11:00:00,70.28,70.41,69.85,70.36,25316.0,70.28,70.41,69.85,70.36,25316.0
2023-06-26 11:30:00,70.31,70.37,69.92,70.37,17676.0,70.31,70.37,69.92,70.37,17676.0
2023-06-26 12:00:00,70.33,70.37,69.86,69.88,40277.0,70.33,70.37,69.86,69.88,40277.0
2023-06-26 12:30:00,69.88,69.89,69.58,69.78,70161.0,69.88,69.89,69.58,69.78,70161.0
2023-06-26 13:00:00,69.78,69.96,69.69,69.95,29191.0,69.78,69.96,69.69,69.95,29191.0
2023-06-26 13:30:00,69.95,69.95,69.73,69.78,13744.0,69.95,69.95,69.73,69.78,13744.0
2023-06-26 14:00:00,69.77,70.11,69.74,70.0,56734.0,69.77,70.11,69.74,70.0,56734.0
2023-06-26 14:30:00,69.98,70.03,69.73,69.95,60018.0,69.98,70.03,69.73,69.95,60018.0
2023-06-26 15:00:00,69.95,70.03,69.69,69.73,44521.0,69.95,70.03,69.69,69.73,44521.0
2023-06-26 15:30:00,69.75,69.76,69.34,69.54,104245.0,69.75,69.76,69.34,69.54,104245.0
2023-06-27 09:30:00,73.11,73.59,71.84,72.75,99118.0,73.11,73.59,71.84,72.75,99118.0
2023-06-27 10:00:00,72.72,73.17,72.67,73.05,59875.0,72.72,73.17,72.67,73.05,59875.0
2023-06-27 10:30:00,73.02,73.2,72.89,73.19,30956.0,73.02,73.2,72.89,73.19,30956.0
2023-06-27 11:00:00,73.18,73.66,73.15,73.59,73626.0,73.18,73.66,73.15,73.59,73626.0
2023-06-27 11:30:00,73.6,73.98,73.5,73.78,46171.0,73.6,73.98,73.5,73.78,46171.0
2023-06-27 12:00:00,73.76,74.22,73.76,74.02,32304.0,73.76,74.22,73.76,74.02,32304.0
2023-06-27 12:30:00,73.99,74.31,73.78,74.09,36222.0,73.99,74.31,73.78,74.09,36222.0
2023-06-27 13:00:00,74.05,74.06,73.84,73.88,36375.0,74.05,74.06,73.84,73.88,36375.0
2023-06-27 13:30:00,73.9,74.06,73.82,73.86,26369.0,73.9,74.06,73.82,73.86,26369.0
2023-06-27 14:00:00,73.85,73.93,73.68,73.78,22672.0,73.85,73.93,73.68,73.78,22672.0
2023-06-27 14:30:00,73.79,74.25,73.79,74.23,36297.0,73.79,74.25,73.79,74.23,36297.0
2023-06-27 15:00:00,74.27,74.83,74.26,74.83,55883.0,74.27,74.83,74.26,74.83,55883.0
2023-06-27 15:30:00,74.83,74.95,74.66,74.92,191807.0,74.83,74.95,74.66,74.92,191807.0
2023-06-28 09:30:00,74.83,75.8,74.73,75.59,28833.0,74.83,75.8,74.73,75.59,28833.0
2023-06-28 10:00:00,75.66,75.78,75.19,75.6,18398.0,75.66,75.78,75.19,75.6,18398.0
2023-06-28 10:30:00,75.58,76.26,75.58,76.17,57199.0,75.58,76.26,75.58,76.17,57199.0
2023-06-28 11:00:00,76.25,76.27,75.57,75.78,21944.0,76.25,76.27,75.57,75.78,21944.0
2023-06-28 11:30:00,75.77,75.91,75.73,75.88,15828.0,75.77,75.91,75.73,75.88,15828.0
2023-06-28 12:00:00,75.92,75.96,75.72,75.8,19354.0,75.92,75.96,75.72,75.8,19354.0
2023-06-28 12:30:00,75.83,75.83,75.35,75.46,17887.0,75.83,75.83,75.35,75.46,17887.0
2023-06-28 13:00:00,75.48,75.57,75.3,75.42,9874.0,75.48,75.57,75.3,75.42,9874.0
2023-06-28 13:30:00,75.42,75.51,75.22,75.23,12230.0,75.42,75.51,75.22,75.23,12230.0
2023-06-28 14:00:00,75.27,75.48,75.27,75.39,18090.0,75.27,75.48,75.27,75.39,18090.0
2023-06-28 14:30:00,75.39,75.45,75.34,75.4,18305.0,75.39,75.45,75.34,75.4,18305.0
2023-06-28 15:00:00,75.44,75.52,75.34,75.49,22512.0,75.44,75.52,75.34,75.49,22512.0
2023-06-28 15:30:00,75.47,75.67,75.39,75.49,86124.0,75.47,75.67,75.39,75.49,86124.0
2023-06-29 09:30:00,75.75,76.49,75.7,76.45,19096.0,75.75,76.49,75.7,76.45,19096.0
2023-06-29 10:00:00,76.46,76.9,76.16,76.23,23870.0,76.46,76.9,76.16,76.23,23870.0
2023-06-29 10:30:00,76.2,76.26,75.85,76.2,18750.0,76.2,76.26,75.85,76.2,18750.0
2023-06-29 11:00:00,76.17,76.25,75.91,76.13,14873.0,76.17,76.25,75.91,76.13,14873.0
2023-06-29 11:30:00,76.13,76.13,75.93,76.03,14499.0,76.13,76.13,75.93,76.03,14499.0
2023-06-29 12:00:00,76.03,76.21,75.92,76.18,17246.0,76.03,76.21,75.92,76.18,17246.0
2023-06-29 12:30:00,76.15,76.26,75.92,75.99,8476.0,76.15,76.26,75.92,75.99,8476.0
2023-06-29 13:00:00,75.99,76.01,75.23,75.23,11622.0,75.99,76.01,75.23,75.23,11622.0
2023-06-29 13:30:00,75.23,75.24,74.93,75.06,28536.0,75.23,75.24,74.93,75.06,28536.0
2023-06-29 14:00:00,75.05,75.19,74.44,74.48,30558.0,75.05,75.19,74.44,74.48,30558.0
2023-06-29 14:30:00,74.51,74.68,74.36,74.66,35135.0,74.51,74.68,74.36,74.66,35135.0
2023-06-29 15:00:00,74.66,74.85,74.54,74.81,52868.0,74.66,74.85,74.54,74.81,52868.0
2023-06-29 15:30:00,74.81,75.0,74.57,74.66,152681.0,74.81,75.0,74.57,74.66,152681.0
2023-06-30 09:30:00,75.14,75.91,75.14,75.77,18941.0,75.14,75.91,75.14,75.77,18941.0
2023-06-30 10:00:00,75.72,76.02,75.72,75.86,13675.0,75.72,76.02,75.72,75.86,13675.0
2023-06-30 10:30:00,75.85,76.13,75.81,75.82,23462.0,75.85,76.13,75.81,75.82,23462.0
2023-06-30 11:00:00,75.81,75.88,75.43,75.66,25636.0,75.81,75.88,75.43,75.66,25636.0
2023-06-30 11:30:00,75.65,75.72,75.52,75.61,8293.0,75.65,75.72,75.52,75.61,8293.0
2023-06-30 12:00:00,75.64,75.76,75.51,75.75,7668.0,75.64,75.76,75.51,75.75,7668.0
2023-06-30 12:30:00,75.75,75.93,75.72,75.92,6657.0,75.75,75.93,75.72,75.92,6657.0
2023-06-30 13:00:00,75.92,76.08,75.85,75.94,11067.0,75.92,76.08,75.85,75.94,11067.0
2023-06-30 13:30:00,75.9,76.08,75.89,75.91,7447.0,75.9,76.08,75.89,75.91,7447.0
2023-06-30 14:00:00,75.86,75.91,75.68,75.78,11550.0,75.86,75.91,75.68,75.78,11550.0
2023-06-30 14:30:00,75.8,75.91,75.73,75.82,8195.0,75.8,75.91,75.73,75.82,8195.0
2023-06-30 15:00:00,75.83,75.87,75.76,75.84,18572.0,75.83,75.87,75.76,75.84,18572.0
2023-06-30 15:30:00,75.85,76.11,75.75,76.08,76372.0,75.85,76.11,75.75,76.08,76372.0
2023-07-03 09:30:00,75.57,76.0,75.15,75.84,18079.0,75.57,76.0,75.15,75.84,18079.0
2023-07-03 10:00:00,75.9,75.97,75.25,75.45,27449.0,75.9,75.97,75.25,75.45,27449.0
2023-07-03 10:30:00,75.41,75.46,75.0,75.03,12258.0,75.41,75.46,75.0,75.03,12258.0
2023-07-03 11:00:00,75.07,75.28,74.98,74.98,18755.0,75.07,75.28,74.98,74.98,18755.0
2023-07-03 11:30:00,75.02,75.28,74.97,75.13,17845.0,75.02,75.28,74.97,75.13,17845.0
2023-07-03 12:00:00,75.16,75.16,74.93,75.1,17022.0,75.16,75.16,74.93,75.1,17022.0
2023-07-03 12:30:00,75.11,75.43,74.99,75.19,33635.0,75.11,75.43,74.99,75.19,33635.0
2023-07-05 09:30:00,74.69,74.91,74.34,74.82,12581.0,74.69,74.91,74.34,74.82,12581.0
2023-07-05 10:00:00,74.88,75.32,74.88,75.14,16499.0,74.88,75.32,74.88,75.14,16499.0
2023-07-05 10:30:00,75.18,75.33,75.08,75.24,9728.0,75.18,75.33,75.08,75.24,9728.0
2023-07-05 11:00:00,75.27,75.47,75.04,75.06,10441.0,75.27,75.47,75.04,75.06,10441.0
2023-07-05 11:30:00,75.09,75.29,75.04,75.06,6338.0,75.09,75.29,75.04,75.06,6338.0
2023-07-05 12:00:00,75.03,75.14,74.84,75.13,11564.0,75.03,75.14,74.84,75.13,11564.0
2023-07-05 12:30:00,75.1,75.24,75.04,75.19,10356.0,75.1,75.24,75.04,75.19,10356.0
2023-07-05 13:00:00,75.22,75.74,75.21,75.64,20210.0,75.22,75.74,75.21,75.64,20210.0
2023-07-05 13:30:00,75.59,75.82,75.46,75.81,15402.0,75.59,75.82,75.46,75.81,15402.0
2023-07-05 14:00:00,75.83,75.86,75.55,75.65,10078.0,75.83,75.86,75.55,75.65,10078.0
2023-07-05 14:30:00,75.66,75.88,75.65,75.8,11515.0,75.66,75.88,75.65,75.8,11515.0
2023-07-05 15:00:00,75.82,75.92,75.78,75.89,10905.0,75.82,75.92,75.78,75.89,10905.0
2023-07-05 15:30:00,75.88,75.91,75.64,75.73,80769.0,75.88,75.91,75.64,75.73,80769.0
2023-07-06 09:30:00,74.67,74.94,74.15,74.44,21149.0,74.67,74.94,74.15,74.44,21149.0
2023-07-06 10:00:00,74.45,74.59,74.27,74.36,13182.0,74.45,74.59,74.27,74.36,13182.0
2023-07-06 10:30:00,74.4,74.4,74.02,74.06,23539.0,74.4,74.4,74.02,74.06,23539.0
2023-07-06 11:00:00,74.06,74.38,74.05,74.29,12702.0,74.06,74.38,74.05,74.29,12702.0
2023-07-06 11:30:00,74.35,74.63,74.28,74.59,15393.0,74.35,74.63,74.28,74.59,15393.0
2023-07-06 12:00:00,74.59,74.76,74.4,74.73,11189.0,74.59,74.76,74.4,74.73,11189.0
2023-07-06 12:30:00,74.74,75.01,74.67,74.98,10337.0,74.74,75.01,74.67,74.98,10337.0
2023-07-06 13:00:00,74.99,75.06,74.94,75.01,13513.0,74.99,75.06,74.94,75.01,13513.0
2023-07-06 13:30:00,75.03,75.17,75.0,75.12,12082.0,75.03,75.17,75.0,75.12,12082.0
2023-07-06 14:00:00,75.11,75.17,74.99,75.03,18878.0,75.11,75.17,74.99,75.03,18878.0
2023-07-06 14:30:00,75.01,75.15,74.94,75.13,12447.0,75.01,75.15,74.94,75.13,12447.0
2023-07-06 15:00:00,75.14,75.31,75.02,75.27,23398.0,75.14,75.31,75.02,75.27,23398.0
2023-07-06 15:30:00,75.28,75.47,75.16,75.4,69065.0,75.28,75.47,75.16,75.4,69065.0
2023-07-07 09:30:00,75.25,76.06,75.25,75.84,8768.0,75.25,76.06,75.25,75.84,8768.0
2023-07-07 10:00:00,75.68,75.98,75.6,75.82,9438.0,75.68,75.98,75.6,75.82,9438.0
2023-07-07 10:30:00,75.75,75.99,75.53,75.98,15992.0,75.75,75.99,75.53,75.98,15992.0
2023-07-07 11:00:00,76.0,76.02,75.87,75.96,10164.0,76.0,76.02,75.87,75.96,10164.0
2023-07-07 11:30:00,75.96,75.96,75.79,75.83,17283.0,75.96,75.96,75.79,75.83,17283.0
2023-07-07 12:00:00,75.84,75.98,75.74,75.89,14275.0,75.84,75.98,75.74,75.89,14275.0
2023-07-07 12:30:00,75.87,76.2,75.87,76.2,8952.0,75.87,76.2,75.87,76.2,8952.0
2023-07-07 13:00:00,76.24,76.43,76.2,76.43,10570.0,76.24,76.43,76.2,76.43,10570.0
2023-07-07 13:30:00,76.43,76.53,76.35,76.43,16325.0,76.43,76.53,76.35,76.43,16325.0
2023-07-07 14:00:00,76.41,76.6,76.33,76.6,14038.0,76.41,76.6,76.33,76.6,14038.0
2023-07-07 14:30:00,76.62,76.64,76.45,76.57,16977.0,76.62,76.64,76.45,76.57,16977.0
2023-07-07 15:00:00,76.55,76.66,76.49,76.61,29685.0,76.55,76.66,76.49,76.61,29685.0
2023-07-07 15:30:00,76.61,76.64,76.13,76.23,68368.0,76.61,76.64,76.13,76.23,68368.0
2023-07-10 09:30:00,76.06,76.66,75.84,76.06,11512.0,76.06,76.66,75.84,76.06,11512.0
2023-07-10 10:00:00,76.18,77.02,76.18,77.0,7122.0,76.18,77.02,76.18,77.0,7122.0
2023-07-10 10:30:00,76.89,77.09,76.73,76.95,8169.0,76.89,77.09,76.73,76.95,8169.0
2023-07-10 11:00:00,76.9,77.06,76.76,77.02,12084.0,76.9,77.06,76.76,77.02,12084.0
2023-07-10 11:30:00,77.04,77.11,76.73,76.82,8636.0,77.04,77.11,76.73,76.82,8636.0
2023-07-10 12:00:00,76.65,76.87,76.45,76.87,6313.0,76.65,76.87,76.45,76.87,6313.0
2023-07-10 12:30:00,76.84,76.98,76.8,76.95,5450.0,76.84,76.98,76.8,76.95,5450.0
2023-07-10 13:00:00,76.97,77.15,76.93,77.14,6990.0,76.97,77.15,76.93,77.14,6990.0
2023-07-10 13:30:00,77.22,77.22,76.91,76.93,11266.0,77.22,77.22,76.91,76.93,11266.0
2023-07-10 14:00:00,76.9,76.91,76.75,76.85,4559.0,76.9,76.91,76.75,76.85,4559.0
2023-07-10 14:30:00,76.82,76.91,76.79,76.91,6044.0,76.82,76.91,76.79,76.91,6044.0
2023-07-10 15:00:00,76.91,76.92,76.68,76.68,7344.0,76.91,76.92,76.68,76.68,7344.0
2023-07-10 15:30:00,76.67,76.7,76.29,76.34,56758.0,76.67,76.7,76.29,76.34,56758.0
2023-07-11 09:30:00,76.57,77.33,76.23,76.51,7756.0,76.57,77.33,76.23,76.51,7756.0
2023-07-11 10:00:00,76.45,76.67,76.35,76.42,10345.0,76.45,76.67,76.35,76.42,10345.0
2023-07-11 10:30:00,76.42,76.82,76.42,76.62,7530.0,76.42,76.82,76.42,76.62,7530.0
2023-07-11 11:00:00,76.63,76.77,76.26,76.32,4990.0,76.63,76.77,76.26,76.32,4990.0
2023-07-11 11:30:00,76.35,76.62,76.35,76.62,10575.0,76.35,76.62,76.35,76.62,10575.0
2023-07-11 12:00:00,76.64,76.81,76.54,76.64,8190.0,76.64,76.81,76.54,76.64,8190.0
2023-07-11 12:30:00,76.67,76.82,76.55,76.61,12285.0,76.67,76.82,76.55,76.61,12285.0
2023-07-11 13:00:00,76.59,76.7,76.4,76.53,12574.0,76.59,76.7,76.4,76.53,12574.0
2023-07-11 13:30:00,76.54,76.59,76.45,76.59,8815.0,76.54,76.59,76.45,76.59,8815.0
2023-07-11 14:00:00,76.6,76.62,76.18,76.42,13621.0,76.6,76.62,76.18,76.42,13621.0
2023-07-11 14:30:00,76.4,76.67,76.38,76.64,10928.0,76.4,76.67,76.38,76.64,10928.0
2023-07-11 15:00:00,76.67,76.77,76.59,76.76,14198.0,76.67,76.77,76.59,76.76,14198.0
2023-07-11 15:30:00,76.76,77.01,76.66,76.95,40306.0,76.76,77.01,76.66,76.95,40306.0
2023-07-12 09:30:00,77.96,77.96,77.15,77.84,17110.0,77.96,77.96,77.15,77.84,17110.0
2023-07-12 10:00:00,77.78,77.97,77.68,77.78,12926.0,77.78,77.97,77.68,77.78,12926.0
2023-07-12 10:30:00,77.75,77.75,77.36,77.53,6491.0,77.75,77.75,77.36,77.53,6491.0
2023-07-12 11:00:00,77.5,77.71,77.41,77.58,7054.0,77.5,77.71,77.41,77.58,7054.0
2023-07-12 11:30:00,77.6,77.67,77.06,77.14,8791.0,77.6,77.67,77.06,77.14,8791.0
2023-07-12 12:00:00,77.18,77.41,77.16,77.41,10368.0,77.18,77.41,77.16,77.41,10368.0
2023-07-12 12:30:00,77.4,77.51,77.36,77.47,6644.0,77.4,77.51,77.36,77.47,6644.0
2023-07-12 13:00:00,77.52,77.58,77.38,77.57,10298.0,77.52,77.58,77.38,77.57,10298.0
2023-07-12 13:30:00,77.56,77.79,77.54,77.74,14267.0,77.56,77.79,77.54,77.74,14267.0
2023-07-12 14:00:00,77.73,77.94,77.67,77.94,12638.0,77.73,77.94,77.67,77.94,12638.0
2023-07-12 14:30:00,77.93,77.96,77.74,77.93,11358.0,77.93,77.96,77.74,77.93,11358.0
2023-07-12 15:00:00,77.9,78.16,77.88,78.13,20383.0,77.9,78.16,77.88,78.13,20383.0
2023-07-12 15:30:00,78.14,78.71,78.12,78.69,95417.0,78.14,78.71,78.12,78.69,95417.0
2023-07-13 09:30:00,79.2,79.89,79.11,79.66,14637.0,79.2,79.89,79.11,79.66,14637.0
2023-07-13 10:00:00,79.7,79.78,79.09,79.22,16104.0,79.7,79.78,79.09,79.22,16104.0
2023-07-13 10:30:00,79.15,79.62,79.15,79.61,15715.0,79.15,79.62,79.15,79.61,15715.0
2023-07-13 11:00:00,79.61,79.74,79.52,79.61,10810.0,79.61,79.74,79.52,79.61,10810.0
2023-07-13 11:30:00,79.65,79.79,79.51,79.66,8031.0,79.65,79.79,79.51,79.66,8031.0
2023-07-13 12:00:00,79.69,79.86,79.55,79.86,10491.0,79.69,79.86,79.55,79.86,10491.0
2023-07-13 12:30:00,79.82,80.36,79.79,80.3,20865.0,79.82,80.36,79.79,80.3,20865.0
2023-07-13 13:00:00,80.28,80.5,80.18,80.36,24105.0,80.28,80.5,80.18,80.36,24105.0
2023-07-13 13:30:00,80.34,80.39,80.23,80.29,9990.0,80.34,80.39,80.23,80.29,9990.0
2023-07-13 14:00:00,80.31,80.55,80.28,80.46,17466.0,80.31,80.55,80.28,80.46,17466.0
2023-07-13 14:30:00,80.46,80.56,80.27,80.54,16431.0,80.46,80.56,80.27,80.54,16431.0
2023-07-13 15:00:00,80.51,80.71,80.47,80.51,23366.0,80.51,80.71,80.47,80.51,23366.0
2023-07-13 15:30:00,80.5,80.7,80.46,80.6,83143.0,80.5,80.7,80.46,80.6,83143.0
2023-07-14 09:30:00,80.79,80.79,80.25,80.25,5387.0,80.79,80.79,80.25,80.25,5387.0
2023-07-14 10:00:00,80.16,80.21,79.67,79.67,7881.0,80.16,80.21,79.67,79.67,7881.0
2023-07-14 10:30:00,79.66,79.66,79.06,79.26,6963.0,79.66,79.66,79.06,79.26,6963.0
2023-07-14 11:00:00,79.31,79.48,79.23,79.36,9285.0,79.31,79.48,79.23,79.36,9285.0
2023-07-14 11:30:00,79.32,79.82,79.32,79.75,7195.0,79.32,79.82,79.32,79.75,7195.0
2023-07-14 12:00:00,79.68,79.68,79.44,79.56,3039.0,79.68,79.68,79.44,79.56,3039.0
2023-07-14 12:30:00,79.6,79.78,79.51,79.52,5645.0,79.6,79.78,79.51,79.52,5645.0
2023-07-14 13:00:00,79.59,79.65,79.45,79.61,3621.0,79.59,79.65,79.45,79.61,3621.0
2023-07-14 13:30:00,79.61,79.69,79.5,79.5,4041.0,79.61,79.69,79.5,79.5,4041.0
2023-07-14 14:00:00,79.44,79.53,79.19,79.19,4218.0,79.44,79.53,79.19,79.19,4218.0
2023-07-14 14:30:00,79.22,79.29,79.07,79.07,4225.0,79.22,79.29,79.07,79.07,4225.0
2023-07-14 15:00:00,79.05,79.07,78.75,78.75,8366.0,79.05,79.07,78.75,78.75,8366.0
2023-07-14 15:30:00,78.84,78.89,78.66,78.87,40338.0,78.84,78.89,78.66,78.87,40338.0
2023-07-17 09:30:00,78.87,79.32,78.59,78.91,11694.0,78.87,79.32,78.59,78.91,11694.0
2023-07-17 10:00:00,79.03,79.22,78.91,79.2,9342.0,79.03,79.22,78.91,79.2,9342.0
2023-07-17 10:30:00,79.28,79.57,79.25,79.33,8765.0,79.28,79.57,79.25,79.33,8765.0
2023-07-17 11:00:00,79.32,79.64,79.2,79.58,9025.0,79.32,79.64,79.2,79.58,9025.0
2023-07-17 11:30:00,79.54,79.87,79.48,79.87,13213.0,79.54,79.87,79.48,79.87,13213.0
2023-07-17 12:00:00,79.87,80.03,79.78,79.81,8794.0,79.87,80.03,79.78,79.81,8794.0
2023-07-17 12:30:00,79.83,79.85,79.69,79.73,5827.0,79.83,79.85,79.69,79.73,5827.0
2023-07-17 13:00:00,79.7,79.74,79.55,79.62,8096.0,79.7,79.74,79.55,79.62,8096.0
2023-07-17 13:30:00,79.62,79.85,79.54,79.54,5588.0,79.62,79.85,79.54,79.54,5588.0
2023-07-17 14:00:00,79.54,79.59,79.51,79.55,3934.0,79.54,79.59,79.51,79.55,3934.0
2023-07-17 14:30:00,79.52,79.73,79.51,79.68,4066.0,79.52,79.73,79.51,79.68,4066.0
2023-07-17 15:00:00,79.69,79.86,79.64,79.7,6916.0,79.69,79.86,79.64,79.7,6916.0
2023-07-17 15:30:00,79.69,79.69,79.37,79.5,60646.0,79.69,79.69,79.37,79.5,60646.0
2023-07-18 09:30:00,79.29,79.4,78.88,79.39,4728.0,79.29,79.4,78.88,79.39,4728.0
2023-07-18 10:00:00,79.38,79.72,79.23,79.59,6179.0,79.38,79.72,79.23,79.59,6179.0
2023-07-18 10:30:00,79.48,79.48,79.14,79.14,3696.0,79.48,79.48,79.14,79.14,3696.0
2023-07-18 11:00:00,79.04,79.17,78.86,78.94,20573.0,79.04,79.17,78.86,78.94,20573.0
2023-07-18 11:30:00,78.94,79.29,78.79,79.1,5633.0,78.94,79.29,78.79,79.1,5633.0
2023-07-18 12:00:00,79.13,79.35,79.08,79.19,3570.0,79.13,79.35,79.08,79.19,3570.0
2023-07-18 12:30:00,79.31,79.31,78.99,78.99,6231.0,79.31,79.31,78.99,78.99,6231.0
2023-07-18 13:00:00,78.99,79.18,78.94,79.14,6804.0,78.99,79.18,78.94,79.14,6804.0
2023-07-18 13:30:00,79.15,79.2,79.01,79.1,4999.0,79.15,79.2,79.01,79.1,4999.0
2023-07-18 14:00:00,79.14,79.53,79.14,79.44,3996.0,79.14,79.53,79.14,79.44,3996.0
2023-07-18 14:30:00,79.49,79.57,79.35,79.38,3977.0,79.49,79.57,79.35,79.38,3977.0
2023-07-18 15:00:00,79.41,79.42,79.04,79.09,19097.0,79.41,79.42,79.04,79.09,19097.0
2023-07-18 15:30:00,79.12,79.47,79.05,79.36,34834.0,79.12,79.47,79.05,79.36,34834.0
2023-07-19 09:30:00,80.04,80.43,79.97,80.32,45425.0,80.04,80.43,79.97,80.32,45425.0
2023-07-19 10:00:00,80.29,80.63,80.19,80.55,14722.0,80.29,80.63,80.19,80.55,14722.0
2023-07-19 10:30:00,80.56,80.94,80.43,80.48,10961.0,80.56,80.94,80.43,80.48,10961.0
2023-07-19 11:00:00,80.53,81.06,80.48,81.06,13180.0,80.53,81.06,80.48,81.06,13180.0
2023-07-19 11:30:00,81.04,81.08,80.44,80.45,10776.0,81.04,81.08,80.44,80.45,10776.0
2023-07-19 12:00:00,80.47,80.62,79.85,79.96,8489.0,80.47,80.62,79.85,79.96,8489.0
2023-07-19 12:30:00,79.83,79.93,79.61,79.83,8813.0,79.83,79.93,79.61,79.83,8813.0
2023-07-19 13:00:00,79.8,79.8,79.35,79.72,14648.0,79.8,79.8,79.35,79.72,14648.0
2023-07-19 13:30:00,79.7,79.85,79.7,79.85,7624.0,79.7,79.85,79.7,79.85,7624.0
2023-07-19 14:00:00,79.81,79.84,79.46,79.48,6443.0,79.81,79.84,79.46,79.48,6443.0
2023-07-19 14:30:00,79.47,79.75,79.47,79.74,9261.0,79.47,79.75,79.47,79.74,9261.0
2023-07-19 15:00:00,79.75,79.87,79.68,79.82,9928.0,79.75,79.87,79.68,79.82,9928.0
2023-07-19 15:30:00,79.79,79.94,79.66,79.84,49441.0,79.79,79.94,79.66,79.84,49441.0
2023-07-20 09:30:00,78.81,79.66,78.81,79.47,7011.0,78.81,79.66,78.81,79.47,7011.0
2023-07-20 10:00:00,79.5,79.5,78.98,79.0,9973.0,79.5,79.5,78.98,79.0,9973.0
2023-07-20 10:30:00,78.83,78.94,78.59,78.94,12279.0,78.83,78.94,78.59,78.94,12279.0
2023-07-20 11:00:00,78.85,79.23,78.85,79.15,4110.0,78.85,79.23,78.85,79.15,4110.0
2023-07-20 11:30:00,79.16,79.37,78.98,79.06,5761.0,79.16,79.37,78.98,79.06,5761.0
2023-07-20 12:00:00,79.1,79.1,78.58,78.62,10112.0,79.1,79.1,78.58,78.62,10112.0
2023-07-20 12:30:00,78.54,78.54,78.1,78.27,10001.0,78.54,78.54,78.1,78.27,10001.0
2023-07-20 13:00:00,78.28,78.68,78.27,78.64,6540.0,78.28,78.68,78.27,78.64,6540.0
2023-07-20 13:30:00,78.63,78.85,78.5,78.52,10479.0,78.63,78.85,78.5,78.52,10479.0
2023-07-20 14:00:00,78.55,78.67,78.37,78.37,12192.0,78.55,78.67,78.37,78.37,12192.0
2023-07-20 14:30:00,78.33,78.62,78.25,78.25,11641.0,78.33,78.62,78.25,78.25,11641.0
2023-07-20 15:00:00,78.29,78.42,78.14,78.24,13348.0,78.29,78.42,78.14,78.24,13348.0
2023-07-20 15:30:00,78.3,78.42,78.02,78.1,57586.0,78.3,78.42,78.02,78.1,57586.0
2023-07-21 09:30:00,78.64,79.15,78.14,78.19,10589.0,78.64,79.15,78.14,78.19,10589.0
2023-07-21 10:00:00,78.1,78.58,78.06,78.15,23412.0,78.1,78.58,78.06,78.15,23412.0
2023-07-21 10:30:00,78.06,78.63,78.06,78.39,12693.0,78.06,78.63,78.06,78.39,12693.0
2023-07-21 11:00:00,78.39,79.06,78.26,79.06,10329.0,78.39,79.06,78.26,79.06,10329.0
2023-07-21 11:30:00,79.01,79.01,78.25,78.47,23155.0,79.01,79.01,78.25,78.47,23155.0
2023-07-21 12:00:00,78.43,78.46,78.22,78.22,6896.0,78.43,78.46,78.22,78.22,6896.0
2023-07-21 12:30:00,78.2,78.39,78.16,78.16,6751.0,78.2,78.39,78.16,78.16,6751.0
2023-07-21 13:00:00,78.15,78.37,78.14,78.37,6139.0,78.15,78.37,78.14,78.37,6139.0
2023-07-21 13:30:00,78.39,78.56,78.34,78.4,7732.0,78.39,78.56,78.34,78.4,7732.0
2023-07-21 14:00:00,78.42,78.49,78.3,78.31,10817.0,78.42,78.49,78.3,78.31,10817.0
2023-07-21 14:30:00,78.31,78.41,78.24,78.26,5747.0,78.31,78.41,78.24,78.26,5747.0
2023-07-21 15:00:00,78.27,78.28,78.02,78.25,10599.0,78.27,78.28,78.02,78.25,10599.0
2023-07-21 15:30:00,78.21,78.52,78.15,78.51,51733.0,78.21,78.52,78.15,78.51,51733.0
2023-07-24 09:30:00,78.79,78.89,77.91,78.06,6862.0,78.79,78.89,77.91,78.06,6862.0
2023-07-24 10:00:00,77.87,78.0,77.72,78.0,9353.0,77.87,78.0,77.72,78.0,9353.0
2023-07-24 10:30:00,78.01,78.33,77.86,78.24,9617.0,78.01,78.33,77.86,78.24,9617.0
2023-07-24 11:00:00,78.2,78.37,78.11,78.3,6601.0,78.2,78.37,78.11,78.3,6601.0
2023-07-24 11:30:00,78.3,78.31,77.81,77.81,20279.0,78.3,78.31,77.81,77.81,20279.0
2023-07-24 12:00:00,77.88,77.88,77.71,77.74,7608.0,77.88,77.88,77.71,77.74,7608.0
2023-07-24 12:30:00,77.84,77.87,77.5,77.61,6778.0,77.84,77.87,77.5,77.61,6778.0
2023-07-24 13:00:00,77.61,77.92,77.56,77.9,16827.0,77.61,77.92,77.56,77.9,16827.0
2023-07-24 13:30:00,77.9,78.07,77.9,77.96,5944.0,77.9,78.07,77.9,77.96,5944.0
2023-07-24 14:00:00,77.94,78.0,77.78,78.0,12844.0,77.94,78.0,77.78,78.0,12844.0
2023-07-24 14:30:00,77.9,78.14,77.9,78.08,3061.0,77.9,78.14,77.9,78.08,3061.0
2023-07-24 15:00:00,78.13,78.29,78.04,78.23,5796.0,78.13,78.29,78.04,78.23,5796.0
2023-07-24 15:30:00,78.27,78.64,78.23,78.58,48407.0,78.27,78.64,78.23,78.58,48407.0
2023-07-25 09:30:00,78.85,79.04,78.52,78.75,4473.0,78.85,79.04,78.52,78.75,4473.0
2023-07-25 10:00:00,78.79,79.02,78.64,78.65,17084.0,78.79,79.02,78.64,78.65,17084.0
2023-07-25 10:30:00,78.65,78.89,78.58,78.75,9324.0,78.65,78.89,78.58,78.75,9324.0
2023-07-25 11:00:00,78.74,78.97,78.59,78.95,7945.0,78.74,78.97,78.59,78.95,7945.0
2023-07-25 11:30:00,78.96,79.02,78.78,78.84,14043.0,78.96,79.02,78.78,78.84,14043.0
2023-07-25 12:00:00,78.9,79.01,78.86,78.91,12730.0,78.9,79.01,78.86,78.91,12730.0
2023-07-25 12:30:00,78.95,79.2,78.84,79.14,11884.0,78.95,79.2,78.84,79.14,11884.0
2023-07-25 13:00:00,79.18,80.17,79.18,80.08,16493.0,79.18,80.17,79.18,80.08,16493.0
2023-07-25 13:30:00,80.14,80.29,80.02,80.14,14767.0,80.14,80.29,80.02,80.14,14767.0
2023-07-25 14:00:00,80.19,80.19,79.75,79.75,8970.0,80.19,80.19,79.75,79.75,8970.0
2023-07-25 14:30:00,79.79,79.79,79.52,79.63,9880.0,79.79,79.79,79.52,79.63,9880.0
2023-07-25 15:00:00,79.62,79.77,79.59,79.7,10151.0,79.62,79.77,79.59,79.7,10151.0
2023-07-25 15:30:00,79.68,80.16,79.65,79.92,74046.0,79.68,80.16,79.65,79.92,74046.0
2023-07-26 09:30:00,79.52,80.27,79.52,80.15,6652.0,79.52,80.27,79.52,80.15,6652.0
2023-07-26 10:00:00,80.08,80.13,79.74,79.75,5776.0,80.08,80.13,79.74,79.75,5776.0
2023-07-26 10:30:00,79.75,79.95,79.6,79.6,5933.0,79.75,79.95,79.6,79.6,5933.0
2023-07-26 11:00:00,79.53,79.75,79.39,79.45,7184.0,79.53,79.75,79.39,79.45,7184.0
2023-07-26 11:30:00,79.42,79.6,79.28,79.5,5712.0,79.42,79.6,79.28,79.5,5712.0
2023-07-26 12:00:00,79.49,79.68,79.49,79.54,2963.0,79.49,79.68,79.49,79.54,2963.0
2023-07-26 12:30:00,79.54,79.55,79.28,79.36,2751.0,79.54,79.55,79.28,79.36,2751.0
2023-07-26 13:00:00,79.35,79.55,79.35,79.49,3086.0,79.35,79.55,79.35,79.49,3086.0
2023-07-26 13:30:00,79.55,79.71,79.31,79.5,14171.0,79.55,79.71,79.31,79.5,14171.0
2023-07-26 14:00:00,79.46,79.6,78.98,79.05,21526.0,79.46,79.6,78.98,79.05,21526.0
2023-07-26 14:30:00,79.04,79.48,79.01,79.39,10553.0,79.04,79.48,79.01,79.39,10553.0
2023-07-26 15:00:00,79.47,79.76,79.24,79.76,7340.0,79.47,79.76,79.24,79.76,7340.0
2023-07-26 15:30:00,79.78,79.94,79.63,79.65,50305.0,79.78,79.94,79.63,79.65,50305.0
2023-07-27 09:30:00,80.91,80.91,79.89,80.03,12077.0,80.91,80.91,79.89,80.03,12077.0
2023-07-27 10:00:00,80.19,80.49,79.78,80.44,29131.0,80.19,80.49,79.78,80.44,29131.0
2023-07-27 10:30:00,80.43,81.27,80.43,81.21,11247.0,80.43,81.27,80.43,81.21,11247.0
2023-07-27 11:00:00,81.31,81.34,81.03,81.19,22112.0,81.31,81.34,81.03,81.19,22112.0
2023-07-27 11:30:00,81.21,81.31,81.0,81.06,17670.0,81.21,81.31,81.0,81.06,17670.0
2023-07-27 12:00:00,81.05,81.66,81.05,81.51,19599.0,81.05,81.66,81.05,81.51,19599.0
2023-07-27 12:30:00,81.47,81.61,81.39,81.5,9627.0,81.47,81.61,81.39,81.5,9627.0
2023-07-27 13:00:00,81.54,81.58,81.19,81.32,14872.0,81.54,81.58,81.19,81.32,14872.0
2023-07-27 13:30:00,81.3,81.35,81.19,81.23,20378.0,81.3,81.35,81.19,81.23,20378.0
2023-07-27 14:00:00,81.2,81.25,81.0,81.04,31759.0,81.2,81.25,81.0,81.04,31759.0
2023-07-27 14:30:00,81.05,81.11,80.56,80.56,57791.0,81.05,81.11,80.56,80.56,57791.0
2023-07-27 15:00:00,80.58,80.78,80.17,80.17,34424.0,80.58,80.78,80.17,80.17,34424.0
2023-07-27 15:30:00,80.21,80.59,80.07,80.48,94916.0,80.21,80.59,80.07,80.48,94916.0
2023-07-28 09:30:00,81.0,82.13,81.0,81.25,19171.0,81.0,82.13,81.0,81.25,19171.0
2023-07-28 10:00:00,81.26,81.52,81.05,81.29,5955.0,81.26,81.52,81.05,81.29,5955.0
2023-07-28 10:30:00,81.29,81.34,80.94,81.29,4329.0,81.29,81.34,80.94,81.29,4329.0
2023-07-28 11:00:00,81.34,81.66,81.28,81.63,9860.0,81.34,81.66,81.28,81.63,9860.0
2023-07-28 11:30:00,81.62,81.64,81.44,81.52,8983.0,81.62,81.64,81.44,81.52,8983.0
2023-07-28 12:00:00,81.49,81.68,81.34,81.6,7616.0,81.49,81.68,81.34,81.6,7616.0
2023-07-28 12:30:00,81.62,81.7,81.43,81.43,7666.0,81.62,81.7,81.43,81.43,7666.0
2023-07-28 13:00:00,81.41,81.7,81.38,81.56,16538.0,81.41,81.7,81.38,81.56,16538.0
2023-07-28 13:30:00,81.54,81.74,81.42,81.74,4668.0,81.54,81.74,81.42,81.74,4668.0
2023-07-28 14:00:00,81.75,81.86,81.67,81.86,4829.0,81.75,81.86,81.67,81.86,4829.0
2023-07-28 14:30:00,81.86,81.86,81.63,81.72,15023.0,81.86,81.86,81.63,81.72,15023.0
2023-07-28 15:00:00,81.72,82.26,81.69,82.23,22464.0,81.72,82.26,81.69,82.23,22464.0
2023-07-28 15:30:00,82.19,82.55,82.17,82.37,61306.0,82.19,82.55,82.17,82.37,61306.0
2023-07-31 09:30:00,82.78,84.15,82.75,84.15,16564.0,82.78,84.15,82.75,84.15,16564.0
2023-07-31 10:00:00,84.13,85.12,84.05,84.63,68203.0,84.13,85.12,84.05,84.63,68203.0
2023-07-31 10:30:00,84.64,85.0,84.27,84.62,40292.0,84.64,85.0,84.27,84.62,40292.0
2023-07-31 11:00:00,84.58,85.07,84.38,85.06,39940.0,84.58,85.07,84.38,85.06,39940.0
2023-07-31 11:30:00,85.05,85.31,84.93,85.15,22330.0,85.05,85.31,84.93,85.15,22330.0
2023-07-31 12:00:00,85.11,85.62,85.08,85.55,9299.0,85.11,85.62,85.08,85.55,9299.0
2023-07-31 12:30:00,85.54,85.63,85.25,85.3,4398.0,85.54,85.63,85.25,85.3,4398.0
2023-07-31 13:00:00,85.26,85.31,84.89,84.95,24502.0,85.26,85.31,84.89,84.95,24502.0
2023-07-31 13:30:00,85.0,85.44,84.9,84.94,14985.0,85.0,85.44,84.9,84.94,14985.0
2023-07-31 14:00:00,85.03,85.05,84.53,84.61,9447.0,85.03,85.05,84.53,84.61,9447.0
2023-07-31 14:30:00,84.63,84.84,84.52,84.68,13233.0,84.63,84.84,84.52,84.68,13233.0
2023-07-31 15:00:00,84.69,84.74,84.52,84.59,27767.0,84.69,84.74,84.52,84.59,27767.0
2023-07-31 15:30:00,84.55,84.96,84.43,84.81,116643.0,84.55,84.96,84.43,84.81,116643.0
2023-08-01 09:30:00,84.28,85.55,84.1,85.06,15164.0,84.28,85.55,84.1,85.06,15164.0
2023-08-01 10:00:00,84.99,85.31,84.82,85.22,12424.0,84.99,85.31,84.82,85.22,12424.0
2023-08-01 10:30:00,85.28,85.5,85.18,85.31,12886.0,85.28,85.5,85.18,85.31,12886.0
2023-08-01 11:00:00,85.34,85.55,85.06,85.55,14274.0,85.34,85.55,85.06,85.55,14274.0
2023-08-01 11:30:00,85.61,85.93,85.57,85.77,10048.0,85.61,85.93,85.57,85.77,10048.0
2023-08-01 12:00:00,85.8,85.87,85.7,85.86,7109.0,85.8,85.87,85.7,85.86,7109.0
2023-08-01 12:30:00,85.83,86.28,85.8,86.28,13868.0,85.83,86.28,85.8,86.28,13868.0
2023-08-01 13:00:00,86.3,86.38,86.17,86.24,11802.0,86.3,86.38,86.17,86.24,11802.0
2023-08-01 13:30:00,86.26,86.44,86.17,86.4,11179.0,86.26,86.44,86.17,86.4,11179.0
2023-08-01 14:00:00,86.39,86.43,86.03,86.33,18852.0,86.39,86.43,86.03,86.33,18852.0
2023-08-01 14:30:00,86.31,86.34,86.15,86.3,12623.0,86.31,86.34,86.15,86.3,12623.0
2023-08-01 15:00:00,86.29,86.68,86.28,86.61,17656.0,86.29,86.68,86.28,86.61,17656.0
2023-08-01 15:30:00,86.58,86.79,86.42,86.47,58061.0,86.58,86.79,86.42,86.47,58061.0
2023-08-02 09:30:00,85.44,85.44,84.39,84.73,15651.0,85.44,85.44,84.39,84.73,15651.0
2023-08-02 10:00:00,84.81,84.82,83.57,84.11,17965.0,84.81,84.82,83.57,84.11,17965.0
2023-08-02 10:30:00,84.05,84.25,83.32,83.4,34908.0,84.05,84.25,83.32,83.4,34908.0
2023-08-02 11:00:00,83.39,83.73,83.34,83.52,14198.0,83.39,83.73,83.34,83.52,14198.0
2023-08-02 11:30:00,83.55,83.62,83.2,83.2,14166.0,83.55,83.62,83.2,83.2,14166.0
2023-08-02 12:00:00,83.13,83.21,82.64,83.19,15309.0,83.13,83.21,82.64,83.19,15309.0
2023-08-02 12:30:00,83.22,83.62,83.22,83.48,17976.0,83.22,83.62,83.22,83.48,17976.0
2023-08-02 13:00:00,83.53,83.65,83.48,83.48,10060.0,83.53,83.65,83.48,83.48,10060.0
2023-08-02 13:30:00,83.49,83.58,83.34,83.43,11738.0,83.49,83.58,83.34,83.43,11738.0
2023-08-02 14:00:00,83.44,83.94,83.44,83.72,10280.0,83.44,83.94,83.44,83.72,10280.0
2023-08-02 14:30:00,83.74,83.77,83.57,83.75,11523.0,83.74,83.77,83.57,83.75,11523.0
2023-08-02 15:00:00,83.75,83.91,83.55,83.58,23042.0,83.75,83.91,83.55,83.58,23042.0
2023-08-02 15:30:00,83.55,83.82,83.46,83.56,99735.0,83.55,83.82,83.46,83.56,99735.0
2023-08-03 09:30:00,83.15,83.68,82.76,83.6,6997.0,83.15,83.68,82.76,83.6,6997.0
2023-08-03 10:00:00,83.54,83.63,83.31,83.31,5901.0,83.54,83.63,83.31,83.31,5901.0
2023-08-03 10:30:00,83.28,83.82,83.23,83.76,10354.0,83.28,83.82,83.23,83.76,10354.0
2023-08-03 11:00:00,83.73,83.73,83.28,83.49,9752.0,83.73,83.73,83.28,83.49,9752.0
2023-08-03 11:30:00,83.45,83.61,83.37,83.37,5932.0,83.45,83.61,83.37,83.37,5932.0
2023-08-03 12:00:00,83.26,83.47,83.25,83.33,9320.0,83.26,83.47,83.25,83.33,9320.0
2023-08-03 12:30:00,83.3,83.5,83.27,83.5,6108.0,83.3,83.5,83.27,83.5,6108.0
2023-08-03 13:00:00,83.52,83.52,83.18,83.24,6752.0,83.52,83.52,83.18,83.24,6752.0
2023-08-03 13:30:00,83.24,83.33,82.99,83.07,5214.0,83.24,83.33,82.99,83.07,5214.0
2023-08-03 14:00:00,83.09,83.32,83.09,83.3,11367.0,83.09,83.32,83.09,83.3,11367.0
2023-08-03 14:30:00,83.27,83.37,83.1,83.37,5941.0,83.27,83.37,83.1,83.37,5941.0
2023-08-03 15:00:00,83.35,83.35,83.21,83.34,10634.0,83.35,83.35,83.21,83.34,10634.0
2023-08-03 15:30:00,83.36,83.56,83.27,83.53,45261.0,83.36,83.56,83.27,83.53,45261.0
2023-08-04 09:30:00,84.15,84.2,82.97,82.98,6070.0,84.15,84.2,82.97,82.98,6070.0
2023-08-04 10:00:00,82.48,82.91,82.4,82.77,12485.0,82.48,82.91,82.4,82.77,12485.0
2023-08-04 10:30:00,82.92,83.39,82.92,83.23,11221.0,82.92,83.39,82.92,83.23,11221.0
2023-08-04 11:00:00,83.27,83.79,83.26,83.79,3502.0,83.27,83.79,83.26,83.79,3502.0
2023-08-04 11:30:00,83.81,84.12,83.72,84.12,5185.0,83.81,84.12,83.72,84.12,5185.0
2023-08-04 12:00:00,84.09,84.46,83.91,84.38,9957.0,84.09,84.46,83.91,84.38,9957.0
2023-08-04 12:30:00,84.41,84.62,84.39,84.58,8899.0,84.41,84.62,84.39,84.58,8899.0
2023-08-04 13:00:00,84.62,84.64,84.49,84.57,14864.0,84.62,84.64,84.49,84.57,14864.0
2023-08-04 13:30:00,84.58,84.81,84.52,84.68,9045.0,84.58,84.81,84.52,84.68,9045.0
2023-08-04 14:00:00,84.67,84.67,84.35,84.47,22017.0,84.67,84.67,84.35,84.47,22017.0
2023-08-04 14:30:00,84.44,84.56,84.3,84.44,25975.0,84.44,84.56,84.3,84.44,25975.0
2023-08-04 15:00:00,84.4,84.47,84.19,84.44,18148.0,84.4,84.47,84.19,84.44,18148.0
2023-08-04 15:30:00,84.46,84.64,84.28,84.58,107135.0,84.46,84.64,84.28,84.58,107135.0
2023-08-07 09:30:00,84.31,84.67,83.82,84.47,18926.0,84.31,84.67,83.82,84.47,18926.0
2023-08-07 10:00:00,84.54,85.05,84.53,84.81,6613.0,84.54,85.05,84.53,84.81,6613.0
2023-08-07 10:30:00,84.89,85.34,84.82,85.24,12029.0,84.89,85.34,84.82,85.24,12029.0
2023-08-07 11:00:00,85.3,85.35,84.94,85.04,8328.0,85.3,85.35,84.94,85.04,8328.0
2023-08-07 11:30:00,85.0,85.46,84.98,85.41,7094.0,85.0,85.46,84.98,85.41,7094.0
2023-08-07 12:00:00,85.41,85.5,85.28,85.36,14488.0,85.41,85.5,85.28,85.36,14488.0
2023-08-07 12:30:00,85.37,85.44,85.14,85.41,16092.0,85.37,85.44,85.14,85.41,16092.0
2023-08-07 13:00:00,85.43,85.52,85.3,85.37,8314.0,85.43,85.52,85.3,85.37,8314.0
2023-08-07 13:30:00,85.34,85.78,85.34,85.78,18433.0,85.34,85.78,85.34,85.78,18433.0
2023-08-07 14:00:00,85.75,85.8,85.51,85.56,11238.0,85.75,85.8,85.51,85.56,11238.0
2023-08-07 14:30:00,85.54,85.59,85.33,85.39,10515.0,85.54,85.59,85.33,85.39,10515.0
2023-08-07 15:00:00,85.41,85.49,85.14,85.15,13189.0,85.41,85.49,85.14,85.15,13189.0
2023-08-07 15:30:00,85.15,85.25,84.9,84.93,90314.0,85.15,85.25,84.9,84.93,90314.0
2023-08-08 09:30:00,83.97,84.13,83.04,83.04,16345.0,83.97,84.13,83.04,83.04,16345.0
2023-08-08 10:00:00,83.03,83.03,81.53,82.21,34526.0,83.03,83.03,81.53,82.21,34526.0
2023-08-08 10:30:00,82.1,82.14,81.54,81.71,28343.0,82.1,82.14,81.54,81.71,28343.0
2023-08-08 11:00:00,81.74,81.74,81.14,81.22,36350.0,81.74,81.74,81.14,81.22,36350.0
2023-08-08 11:30:00,81.15,81.17,80.69,81.09,20507.0,81.15,81.17,80.69,81.09,20507.0
2023-08-08 12:00:00,81.09,82.14,81.08,81.59,12951.0,81.09,82.14,81.08,81.59,12951.0
2023-08-08 12:30:00,81.62,81.87,81.56,81.84,10879.0,81.62,81.87,81.56,81.84,10879.0
2023-08-08 13:00:00,81.92,82.06,81.49,82.06,7078.0,81.92,82.06,81.49,82.06,7078.0
2023-08-08 13:30:00,82.08,82.2,81.85,82.11,14259.0,82.08,82.2,81.85,82.11,14259.0
2023-08-08 14:00:00,82.15,82.26,81.98,81.98,8331.0,82.15,82.26,81.98,81.98,8331.0
2023-08-08 14:30:00,82.04,82.13,81.96,82.04,8654.0,82.04,82.13,81.96,82.04,8654.0
2023-08-08 15:00:00,81.97,81.97,81.6,81.6,17210.0,81.97,81.97,81.6,81.6,17210.0
2023-08-08 15:30:00,81.59,81.84,81.51,81.67,75948.0,81.59,81.84,81.51,81.67,75948.0
2023-08-09 09:30:00,81.86,82.0,81.15,81.3,6414.0,81.86,82.0,81.15,81.3,6414.0
2023-08-09 10:00:00,81.4,81.77,81.33,81.54,6189.0,81.4,81.77,81.33,81.54,6189.0
2023-08-09 10:30:00,81.52,81.54,80.84,80.84,6068.0,81.52,81.54,80.84,80.84,6068.0
2023-08-09 11:00:00,80.83,80.95,80.35,80.42,10861.0,80.83,80.95,80.35,80.42,10861.0
2023-08-09 11:30:00,80.49,80.83,80.48,80.77,8494.0,80.49,80.83,80.48,80.77,8494.0
2023-08-09 12:00:00,80.74,81.36,80.7,81.36,10852.0,80.74,81.36,80.7,81.36,10852.0
2023-08-09 12:30:00,81.36,81.74,81.35,81.48,11115.0,81.36,81.74,81.35,81.48,11115.0
2023-08-09 13:00:00,81.48,82.18,81.47,82.16,29766.0,81.48,82.18,81.47,82.16,29766.0
2023-08-09 13:30:00,82.22,82.35,82.04,82.16,8233.0,82.22,82.35,82.04,82.16,8233.0
2023-08-09 14:00:00,82.12,82.38,82.12,82.35,8129.0,82.12,82.38,82.12,82.35,8129.0
2023-08-09 14:30:00,82.35,82.35,82.1,82.2,9729.0,82.35,82.35,82.1,82.2,9729.0
2023-08-09 15:00:00,82.2,82.23,81.85,82.02,11085.0,82.2,82.23,81.85,82.02,11085.0
2023-08-09 15:30:00,82.03,82.23,81.76,81.92,59803.0,82.03,82.23,81.76,81.92,59803.0
2023-08-10 09:30:00,82.7,83.23,82.47,83.16,5682.0,82.7,83.23,82.47,83.16,5682.0
2023-08-10 10:00:00,83.28,83.56,82.97,83.23,9566.0,83.28,83.56,82.97,83.23,9566.0
2023-08-10 10:30:00,83.3,83.49,82.82,83.07,19038.0,83.3,83.49,82.82,83.07,19038.0
2023-08-10 11:00:00,82.89,83.0,82.7,82.81,5706.0,82.89,83.0,82.7,82.81,5706.0
2023-08-10 11:30:00,82.83,83.07,82.61,82.74,5663.0,82.83,83.07,82.61,82.74,5663.0
2023-08-10 12:00:00,82.67,82.87,82.39,82.51,5626.0,82.67,82.87,82.39,82.51,5626.0
2023-08-10 12:30:00,82.63,82.68,82.26,82.3,4366.0,82.63,82.68,82.26,82.3,4366.0
2023-08-10 13:00:00,82.25,82.48,82.25,82.36,6003.0,82.25,82.48,82.25,82.36,6003.0
2023-08-10 13:30:00,82.35,82.42,82.15,82.26,8338.0,82.35,82.42,82.15,82.26,8338.0
2023-08-10 14:00:00,82.28,82.79,82.24,82.67,8826.0,82.28,82.79,82.24,82.67,8826.0
2023-08-10 14:30:00,82.71,82.79,82.58,82.7,8089.0,82.71,82.79,82.58,82.7,8089.0
2023-08-10 15:00:00,82.67,82.87,82.54,82.76,9295.0,82.67,82.87,82.54,82.76,9295.0
2023-08-10 15:30:00,82.73,82.73,82.45,82.56,60483.0,82.73,82.73,82.45,82.56,60483.0
2023-08-11 09:30:00,82.12,82.37,81.52,81.54,7335.0,82.12,82.37,81.52,81.54,7335.0
2023-08-11 10:00:00,81.7,81.9,81.6,81.75,17183.0,81.7,81.9,81.6,81.75,17183.0
2023-08-11 10:30:00,81.71,81.84,81.23,81.23,15370.0,81.71,81.84,81.23,81.23,15370.0
2023-08-11 11:00:00,81.3,81.64,81.22,81.53,20544.0,81.3,81.64,81.22,81.53,20544.0
2023-08-11 11:30:00,81.51,81.9,81.31,81.83,14459.0,81.51,81.9,81.31,81.83,14459.0
2023-08-11 12:00:00,81.8,81.93,81.65,81.73,20430.0,81.8,81.93,81.65,81.73,20430.0
2023-08-11 12:30:00,81.78,81.84,81.7,81.81,7152.0,81.78,81.84,81.7,81.81,7152.0
2023-08-11 13:00:00,81.81,82.04,81.76,82.01,11362.0,81.81,82.04,81.76,82.01,11362.0
2023-08-11 13:30:00,81.99,82.21,81.87,82.21,9228.0,81.99,82.21,81.87,82.21,9228.0
2023-08-11 14:00:00,82.26,82.4,82.2,82.25,8832.0,82.26,82.4,82.2,82.25,8832.0
2023-08-11 14:30:00,82.26,82.78,82.25,82.66,9988.0,82.26,82.78,82.25,82.66,9988.0
2023-08-11 15:00:00,82.65,83.1,82.61,83.1,10057.0,82.65,83.1,82.61,83.1,10057.0
2023-08-11 15:30:00,83.06,83.2,82.44,82.6,94527.0,83.06,83.2,82.44,82.6,94527.0
2023-08-14 09:30:00,82.4,82.75,82.25,82.55,4300.0,82.4,82.75,82.25,82.55,4300.0
2023-08-14 10:00:00,82.52,82.91,82.48,82.76,4390.0,82.52,82.91,82.48,82.76,4390.0
2023-08-14 10:30:00,82.85,83.52,82.85,83.23,16024.0,82.85,83.52,82.85,83.23,16024.0
2023-08-14 11:00:00,83.29,83.44,83.14,83.44,7708.0,83.29,83.44,83.14,83.44,7708.0
2023-08-14 11:30:00,83.5,83.64,83.45,83.5,12885.0,83.5,83.64,83.45,83.5,12885.0
2023-08-14 12:00:00,83.5,83.7,83.43,83.45,4389.0,83.5,83.7,83.43,83.45,4389.0
2023-08-14 12:30:00,83.48,83.59,83.17,83.29,9622.0,83.48,83.59,83.17,83.29,9622.0
2023-08-14 13:00:00,83.27,83.31,83.0,83.06,6205.0,83.27,83.31,83.0,83.06,6205.0
2023-08-14 13:30:00,83.1,83.15,82.87,82.92,7798.0,83.1,83.15,82.87,82.92,7798.0
2023-08-14 14:00:00,82.88,82.88,82.68,82.86,11792.0,82.88,82.88,82.68,82.86,11792.0
2023-08-14 14:30:00,82.87,82.95,82.76,82.92,8127.0,82.87,82.95,82.76,82.92,8127.0
2023-08-14 15:00:00,82.89,83.02,82.87,82.94,10040.0,82.89,83.02,82.87,82.94,10040.0
2023-08-14 15:30:00,82.92,83.23,82.67,83.2,96993.0,82.92,83.23,82.67,83.2,96993.0
2023-08-15 09:30:00,82.84,83.18,82.32,82.34,12198.0,82.84,83.18,82.32,82.34,12198.0
2023-08-15 10:00:00,82.42,82.52,82.2,82.43,7846.0,82.42,82.52,82.2,82.43,7846.0
2023-08-15 10:30:00,82.43,82.76,82.27,82.71,6242.0,82.43,82.76,82.27,82.71,6242.0
2023-08-15 11:00:00,82.83,83.07,82.81,83.01,12926.0,82.83,83.07,82.81,83.01,12926.0
2023-08-15 11:30:00,83.0,83.21,82.96,83.17,5458.0,83.0,83.21,82.96,83.17,5458.0
2023-08-15 12:00:00,83.17,83.21,82.87,82.95,7102.0,83.17,83.21,82.87,82.95,7102.0
2023-08-15 12:30:00,82.9,82.94,82.68,82.79,5889.0,82.9,82.94,82.68,82.79,5889.0
2023-08-15 13:00:00,82.77,82.82,82.63,82.72,7211.0,82.77,82.82,82.63,82.72,7211.0
2023-08-15 13:30:00,82.7,82.77,82.48,82.54,10799.0,82.7,82.77,82.48,82.54,10799.0
2023-08-15 14:00:00,82.52,82.61,82.47,82.5,10309.0,82.52,82.61,82.47,82.5,10309.0
2023-08-15 14:30:00,82.5,82.73,82.4,82.67,38921.0,82.5,82.73,82.4,82.67,38921.0
2023-08-15 15:00:00,82.7,82.71,82.21,82.21,14820.0,82.7,82.71,82.21,82.21,14820.0
2023-08-15 15:30:00,82.19,82.24,82.01,82.2,60432.0,82.19,82.24,82.01,82.2,60432.0
2023-08-16 09:30:00,82.06,82.34,81.57,82.12,9735.0,82.06,82.34,81.57,82.12,9735.0
2023-08-16 10:00:00,82.15,82.46,82.03,82.2,5067.0,82.15,82.46,82.03,82.2,5067.0
2023-08-16 10:30:00,82.34,82.69,82.33,82.45,4339.0,82.34,82.69,82.33,82.45,4339.0
2023-08-16 11:00:00,82.57,82.61,82.4,82.42,5097.0,82.57,82.61,82.4,82.42,5097.0
2023-08-16 11:30:00,82.46,82.46,82.26,82.33,14130.0,82.46,82.46,82.26,82.33,14130.0
2023-08-16 12:00:00,82.35,82.35,82.09,82.16,2511.0,82.35,82.35,82.09,82.16,2511.0
2023-08-16 12:30:00,82.18,82.2,82.08,82.16,5245.0,82.18,82.2,82.08,82.16,5245.0
2023-08-16 13:00:00,82.15,82.19,81.95,82.13,6200.0,82.15,82.19,81.95,82.13,6200.0
2023-08-16 13:30:00,82.12,82.22,82.05,82.13,3915.0,82.12,82.22,82.05,82.13,3915.0
2023-08-16 14:00:00,82.1,82.29,81.94,82.29,6338.0,82.1,82.29,81.94,82.29,6338.0
2023-08-16 14:30:00,82.27,82.28,82.06,82.2,10413.0,82.27,82.28,82.06,82.2,10413.0
2023-08-16 15:00:00,82.17,82.22,81.98,82.14,7591.0,82.17,82.22,81.98,82.14,7591.0
2023-08-16 15:30:00,82.14,82.2,81.82,81.99,53744.0,82.14,82.2,81.82,81.99,53744.0
2023-08-17 09:30:00,82.06,82.06,80.93,80.98,9168.0,82.06,82.06,80.93,80.98,9168.0
2023-08-17 10:00:00,81.01,81.39,80.99,81.14,7707.0,81.01,81.39,80.99,81.14,7707.0
2023-08-17 10:30:00,81.16,81.25,80.61,80.73,7748.0,81.16,81.25,80.61,80.73,7748.0
2023-08-17 11:00:00,80.63,80.85,80.49,80.77,7048.0,80.63,80.85,80.49,80.77,7048.0
2023-08-17 11:30:00,80.73,80.73,80.01,80.54,18354.0,80.73,80.73,80.01,80.54,18354.0
2023-08-17 12:00:00,80.5,80.65,80.41,80.63,10730.0,80.5,80.65,80.41,80.63,10730.0
2023-08-17 12:30:00,80.64,80.65,80.43,80.49,14222.0,80.64,80.65,80.43,80.49,14222.0
2023-08-17 13:00:00,80.49,80.5,80.07,80.14,19961.0,80.49,80.5,80.07,80.14,19961.0
2023-08-17 13:30:00,80.07,80.26,79.84,80.26,19424.0,80.07,80.26,79.84,80.26,19424.0
2023-08-17 14:00:00,80.27,80.27,80.05,80.13,8127.0,80.27,80.27,80.05,80.13,8127.0
2023-08-17 14:30:00,80.12,80.16,79.82,79.91,9232.0,80.12,80.16,79.82,79.91,9232.0
2023-08-17 15:00:00,79.89,79.94,79.3,79.33,20997.0,79.89,79.94,79.3,79.33,20997.0
2023-08-17 15:30:00,79.37,79.37,78.93,78.98,121605.0,79.37,79.37,78.93,78.98,121605.0
2023-08-18 09:30:00,78.05,79.43,78.05,78.96,12949.0,78.05,79.43,78.05,78.96,12949.0
2023-08-18 10:00:00,78.95,79.0,78.52,78.81,27207.0,78.95,79.0,78.52,78.81,27207.0
2023-08-18 10:30:00,78.8,79.12,78.8,79.05,15652.0,78.8,79.12,78.8,79.05,15652.0
2023-08-18 11:00:00,79.05,79.21,78.9,78.9,17426.0,79.05,79.21,78.9,78.9,17426.0
2023-08-18 11:30:00,78.9,79.11,78.84,79.09,22825.0,78.9,79.11,78.84,79.09,22825.0
2023-08-18 12:00:00,79.08,79.19,78.75,78.84,14613.0,79.08,79.19,78.75,78.84,14613.0
2023-08-18 12:30:00,78.83,78.89,78.69,78.8,17193.0,78.83,78.89,78.69,78.8,17193.0
2023-08-18 13:00:00,78.8,78.83,78.61,78.7,25827.0,78.8,78.83,78.61,78.7,25827.0
2023-08-18 13:30:00,78.71,78.81,78.69,78.73,23129.0,78.71,78.81,78.69,78.73,23129.0
2023-08-18 14:00:00,78.73,78.83,78.68,78.75,19964.0,78.73,78.83,78.68,78.75,19964.0
2023-08-18 14:30:00,78.75,78.84,78.75,78.83,43852.0,78.75,78.84,78.75,78.83,43852.0
2023-08-18 15:00:00,78.84,78.85,78.66,78.82,24258.0,78.84,78.85,78.66,78.82,24258.0
2023-08-18 15:30:00,78.82,79.19,78.78,79.13,102861.0,78.82,79.19,78.78,79.13,102861.0
2023-08-21 09:30:00,79.29,80.17,79.19,79.53,11097.0,79.29,80.17,79.19,79.53,11097.0
2023-08-21 10:00:00,79.53,80.06,79.4,79.48,12096.0,79.53,80.06,79.4,79.48,12096.0
2023-08-21 10:30:00,79.41,79.59,79.29,79.49,10865.0,79.41,79.59,79.29,79.49,10865.0
2023-08-21 11:00:00,79.44,79.54,79.0,79.12,10087.0,79.44,79.54,79.0,79.12,10087.0
2023-08-21 11:30:00,79.17,79.27,79.06,79.18,5777.0,79.17,79.27,79.06,79.18,5777.0
2023-08-21 12:00:00,79.17,79.56,79.07,79.38,7824.0,79.17,79.56,79.07,79.38,7824.0
2023-08-21 12:30:00,79.4,79.41,79.25,79.41,5372.0,79.4,79.41,79.25,79.41,5372.0
2023-08-21 13:00:00,79.4,79.54,79.29,79.48,14381.0,79.4,79.54,79.29,79.48,14381.0
2023-08-21 13:30:00,79.47,79.68,79.46,79.5,28740.0,79.47,79.68,79.46,79.5,28740.0
2023-08-21 14:00:00,79.51,79.71,79.49,79.59,27377.0,79.51,79.71,79.49,79.59,27377.0
2023-08-21 14:30:00,79.62,79.66,79.47,79.53,36812.0,79.62,79.66,79.47,79.53,36812.0
2023-08-21 15:00:00,79.53,79.62,79.4,79.4,19270.0,79.53,79.62,79.4,79.4,19270.0
2023-08-21 15:30:00,79.4,79.69,79.35,79.67,85146.0,79.4,79.69,79.35,79.67,85146.0
2023-08-22 09:30:00,80.23,80.55,79.83,79.87,9022.0,80.23,80.55,79.83,79.87,9022.0
2023-08-22 10:00:00,79.81,80.29,79.81,80.14,13939.0,79.81,80.29,79.81,80.14,13939.0
2023-08-22 10:30:00,80.12,80.31,79.79,80.31,9457.0,80.12,80.31,79.79,80.31,9457.0
2023-08-22 11:00:00,80.31,80.36,79.82,79.84,12228.0,80.31,80.36,79.82,79.84,12228.0
2023-08-22 11:30:00,79.85,79.89,79.66,79.72,11399.0,79.85,79.89,79.66,79.72,11399.0
2023-08-22 12:00:00,79.72,79.82,79.59,79.64,8104.0,79.72,79.82,79.59,79.64,8104.0
2023-08-22 12:30:00,79.61,79.67,79.51,79.58,16497.0,79.61,79.67,79.51,79.58,16497.0
2023-08-22 13:00:00,79.57,79.61,79.4,79.48,6577.0,79.57,79.61,79.4,79.48,6577.0
2023-08-22 13:30:00,79.49,79.49,79.32,79.41,9900.0,79.49,79.49,79.32,79.41,9900.0
2023-08-22 14:00:00,79.39,79.61,79.36,79.61,10957.0,79.39,79.61,79.36,79.61,10957.0
2023-08-22 14:30:00,79.69,79.72,79.56,79.62,18645.0,79.69,79.72,79.56,79.62,18645.0
2023-08-22 15:00:00,79.64,79.86,79.6,79.71,18986.0,79.64,79.86,79.6,79.71,18986.0
2023-08-22 15:30:00,79.7,79.73,79.48,79.51,90536.0,79.7,79.73,79.48,79.51,90536.0
2023-08-23 09:30:00,79.89,80.03,79.71,79.98,22180.0,79.89,80.03,79.71,79.98,22180.0
2023-08-23 10:00:00,79.98,80.51,79.98,80.49,8225.0,79.98,80.51,79.98,80.49,8225.0
2023-08-23 10:30:00,80.44,80.46,80.25,80.38,8832.0,80.44,80.46,80.25,80.38,8832.0
2023-08-23 11:00:00,80.4,80.47,80.28,80.41,12139.0,80.4,80.47,80.28,80.41,12139.0
2023-08-23 11:30:00,80.37,80.74,80.21,80.71,22234.0,80.37,80.74,80.21,80.71,22234.0
2023-08-23 12:00:00,80.67,80.67,80.35,80.41,81142.0,80.67,80.67,80.35,80.41,81142.0
2023-08-23 12:30:00,80.47,80.78,80.42,80.66,8290.0,80.47,80.78,80.42,80.66,8290.0
2023-08-23 13:00:00,80.72,80.74,80.64,80.65,3905.0,80.72,80.74,80.64,80.65,3905.0
2023-08-23 13:30:00,80.73,80.83,80.68,80.77,5854.0,80.73,80.83,80.68,80.77,5854.0
2023-08-23 14:00:00,80.77,80.79,80.49,80.5,27325.0,80.77,80.79,80.49,80.5,27325.0
2023-08-23 14:30:00,80.5,80.69,80.48,80.66,12499.0,80.5,80.69,80.48,80.66,12499.0
2023-08-23 15:00:00,80.67,80.87,80.67,80.81,8040.0,80.67,80.87,80.67,80.81,8040.0
2023-08-23 15:30:00,80.82,80.88,80.59,80.59,146590.0,80.82,80.88,80.59,80.59,146590.0
2023-08-24 09:30:00,81.4,81.64,80.44,80.71,6234.0,81.4,81.64,80.44,80.71,6234.0
2023-08-24 10:00:00,80.67,80.98,80.48,80.51,18731.0,80.67,80.98,80.48,80.51,18731.0
2023-08-24 10:30:00,80.47,80.72,80.13,80.32,79040.0,80.47,80.72,80.13,80.32,79040.0
2023-08-24 11:00:00,80.31,80.45,80.1,80.37,6812.0,80.31,80.45,80.1,80.37,6812.0
2023-08-24 11:30:00,80.27,80.37,80.08,80.26,18503.0,80.27,80.37,80.08,80.26,18503.0
2023-08-24 12:00:00,80.27,80.44,80.27,80.4,13966.0,80.27,80.44,80.27,80.4,13966.0
2023-08-24 12:30:00,80.49,80.5,80.29,80.34,16655.0,80.49,80.5,80.29,80.34,16655.0
2023-08-24 13:00:00,80.36,80.38,80.25,80.31,8348.0,80.36,80.38,80.25,80.31,8348.0
2023-08-24 13:30:00,80.36,80.39,80.3,80.36,8992.0,80.36,80.39,80.3,80.36,8992.0
2023-08-24 14:00:00,80.43,80.62,80.36,80.48,11371.0,80.43,80.62,80.36,80.48,11371.0
2023-08-24 14:30:00,80.47,80.48,80.23,80.31,29087.0,80.47,80.48,80.23,80.31,29087.0
2023-08-24 15:00:00,80.33,80.33,80.0,80.01,26936.0,80.33,80.33,80.0,80.01,26936.0
2023-08-24 15:30:00,80.01,80.45,80.0,80.44,108589.0,80.01,80.45,80.0,80.44,108589.0
2023-08-25 09:30:00,80.28,81.03,80.28,80.5,10542.0,80.28,81.03,80.28,80.5,10542.0
2023-08-25 10:00:00,80.51,81.19,80.3,80.66,22126.0,80.51,81.19,80.3,80.66,22126.0
2023-08-25 10:30:00,80.64,80.7,80.22,80.31,19972.0,80.64,80.7,80.22,80.31,19972.0
2023-08-25 11:00:00,80.32,80.63,80.23,80.63,20719.0,80.32,80.63,80.23,80.63,20719.0
2023-08-25 11:30:00,80.6,80.66,80.4,80.52,15101.0,80.6,80.66,80.4,80.52,15101.0
2023-08-25 12:00:00,80.53,80.88,80.52,80.81,11327.0,80.53,80.88,80.52,80.81,11327.0
2023-08-25 12:30:00,80.82,81.16,80.82,81.11,12234.0,80.82,81.16,80.82,81.11,12234.0
2023-08-25 13:00:00,81.15,81.19,80.99,81.06,9106.0,81.15,81.19,80.99,81.06,9106.0
2023-08-25 13:30:00,81.04,81.11,80.98,81.03,8065.0,81.04,81.11,80.98,81.03,8065.0
2023-08-25 14:00:00,81.07,81.36,81.05,81.33,13607.0,81.07,81.36,81.05,81.33,13607.0
2023-08-25 14:30:00,81.34,81.35,81.12,81.2,15124.0,81.34,81.35,81.12,81.2,15124.0
2023-08-25 15:00:00,81.21,81.45,81.15,81.4,28702.0,81.21,81.45,81.15,81.4,28702.0
2023-08-25 15:30:00,81.39,81.47,80.73,80.75,129787.0,81.39,81.47,80.73,80.75,129787.0
2023-08-28 09:30:00,81.22,81.4,80.81,80.92,13617.0,81.22,81.4,80.81,80.92,13617.0
2023-08-28 10:00:00,80.9,81.17,80.71,80.96,54340.0,80.9,81.17,80.71,80.96,54340.0
2023-08-28 10:30:00,80.88,81.07,80.73,80.84,23814.0,80.88,81.07,80.73,80.84,23814.0
2023-08-28 11:00:00,80.83,80.93,80.6,80.6,14743.0,80.83,80.93,80.6,80.6,14743.0
2023-08-28 11:30:00,80.61,80.82,80.49,80.52,7706.0,80.61,80.82,80.49,80.52,7706.0
2023-08-28 12:00:00,80.52,80.66,80.4,80.42,18544.0,80.52,80.66,80.4,80.42,18544.0
2023-08-28 12:30:00,80.46,80.71,80.42,80.54,23567.0,80.46,80.71,80.42,80.54,23567.0
2023-08-28 13:00:00,80.54,80.6,80.41,80.48,17339.0,80.54,80.6,80.41,80.48,17339.0
2023-08-28 13:30:00,80.49,80.58,80.32,80.32,25529.0,80.49,80.58,80.32,80.32,25529.0
2023-08-28 14:00:00,80.4,80.47,80.25,80.34,25364.0,80.4,80.47,80.25,80.34,25364.0
2023-08-28 14:30:00,80.33,80.42,80.22,80.3,18832.0,80.33,80.42,80.22,80.3,18832.0
2023-08-28 15:00:00,80.3,80.49,80.27,80.39,16792.0,80.3,80.49,80.27,80.39,16792.0
2023-08-28 15:30:00,80.33,80.63,80.3,80.49,126913.0,80.33,80.63,80.3,80.49,126913.0
2023-08-29 09:30:00,80.24,80.41,79.96,80.06,111789.0,80.24,80.41,79.96,80.06,111789.0
2023-08-29 10:00:00,80.08,80.81,80.07,80.8,11707.0,80.08,80.81,80.07,80.8,11707.0
2023-08-29 10:30:00,80.86,81.5,80.83,81.12,30787.0,80.86,81.5,80.83,81.12,30787.0
2023-08-29 11:00:00,81.14,81.5,81.11,81.47,7293.0,81.14,81.5,81.11,81.47,7293.0
2023-08-29 11:30:00,81.54,81.69,81.3,81.43,18445.0,81.54,81.69,81.3,81.43,18445.0
2023-08-29 12:00:00,81.35,81.66,81.19,81.63,9587.0,81.35,81.66,81.19,81.63,9587.0
2023-08-29 12:30:00,81.67,81.67,81.48,81.51,5943.0,81.67,81.67,81.48,81.51,5943.0
2023-08-29 13:00:00,81.49,81.64,81.48,81.5,5467.0,81.49,81.64,81.48,81.5,5467.0
2023-08-29 13:30:00,81.53,81.69,81.28,81.28,17796.0,81.53,81.69,81.28,81.28,17796.0
2023-08-29 14:00:00,81.28,81.64,81.27,81.64,12149.0,81.28,81.64,81.27,81.64,12149.0
2023-08-29 14:30:00,81.69,81.73,81.61,81.68,11800.0,81.69,81.73,81.61,81.68,11800.0
2023-08-29 15:00:00,81.67,81.69,81.48,81.62,24541.0,81.67,81.69,81.48,81.62,24541.0
2023-08-29 15:30:00,81.64,82.0,81.62,81.98,58508.0,81.64,82.0,81.62,81.98,58508.0
2023-08-30 09:30:00,81.92,82.14,81.52,82.08,9184.0,81.92,82.14,81.52,82.08,9184.0
2023-08-30 10:00:00,82.32,82.47,81.97,82.04,11605.0,82.32,82.47,81.97,82.04,11605.0
2023-08-30 10:30:00,82.05,82.63,82.05,82.59,8017.0,82.05,82.63,82.05,82.59,8017.0
2023-08-30 11:00:00,82.59,82.74,82.54,82.74,9611.0,82.59,82.74,82.54,82.74,9611.0
2023-08-30 11:30:00,82.76,83.2,82.73,83.17,12447.0,82.76,83.2,82.73,83.17,12447.0
2023-08-30 12:00:00,83.17,83.34,83.16,83.17,8823.0,83.17,83.34,83.16,83.17,8823.0
2023-08-30 12:30:00,83.2,83.25,82.99,83.16,5996.0,83.2,83.25,82.99,83.16,5996.0
2023-08-30 13:00:00,83.21,83.23,83.12,83.16,7282.0,83.21,83.23,83.12,83.16,7282.0
2023-08-30 13:30:00,83.16,83.27,83.16,83.22,7863.0,83.16,83.27,83.16,83.22,7863.0
2023-08-30 14:00:00,83.22,83.34,83.12,83.25,16478.0,83.22,83.34,83.12,83.25,16478.0
2023-08-30 14:30:00,83.23,83.7,83.23,83.66,17877.0,83.23,83.7,83.23,83.66,17877.0
2023-08-30 15:00:00,83.67,83.82,83.6,83.65,17262.0,83.67,83.82,83.6,83.65,17262.0
2023-08-30 15:30:00,83.66,84.0,83.6,83.8,112986.0,83.66,84.0,83.6,83.8,112986.0
2023-08-31 09:30:00,84.38,86.47,84.38,86.47,30290.0,84.38,86.47,84.38,86.47,30290.0
2023-08-31 10:00:00,86.45,86.47,85.89,86.0,24307.0,86.45,86.47,85.89,86.0,24307.0
2023-08-31 10:30:00,86.01,86.36,85.99,86.18,55017.0,86.01,86.36,85.99,86.18,55017.0
2023-08-31 11:00:00,86.18,86.61,86.15,86.61,44967.0,86.18,86.61,86.15,86.61,44967.0
2023-08-31 11:30:00,86.61,86.88,86.44,86.88,26443.0,86.61,86.88,86.44,86.88,26443.0
2023-08-31 12:00:00,86.94,86.99,86.48,86.65,16338.0,86.94,86.99,86.48,86.65,16338.0
2023-08-31 12:30:00,86.68,86.77,86.4,86.5,18721.0,86.68,86.77,86.4,86.5,18721.0
2023-08-31 13:00:00,86.49,86.73,86.44,86.66,27094.0,86.49,86.73,86.44,86.66,27094.0
2023-08-31 13:30:00,86.65,86.75,86.34,86.39,13531.0,86.65,86.75,86.34,86.39,13531.0
2023-08-31 14:00:00,86.45,86.51,86.26,86.28,16073.0,86.45,86.51,86.26,86.28,16073.0
2023-08-31 14:30:00,86.29,86.35,86.19,86.26,17941.0,86.29,86.35,86.19,86.26,17941.0
2023-08-31 15:00:00,86.27,86.37,85.98,86.09,21659.0,86.27,86.37,85.98,86.09,21659.0
2023-08-31 15:30:00,86.09,86.57,86.06,86.39,122845.0,86.09,86.57,86.06,86.39,122845.0
2023-09-01 09:30:00,86.64,87.04,86.07,86.51,11078.0,86.64,87.04,86.07,86.51,11078.0
2023-09-01 10:00:00,86.48,87.0,86.35,86.97,13438.0,86.48,87.0,86.35,86.97,13438.0
2023-09-01 10:30:00,86.89,87.07,86.59,86.59,15264.0,86.89,87.07,86.59,86.59,15264.0
2023-09-01 11:00:00,86.54,86.67,86.39,86.64,15043.0,86.54,86.67,86.39,86.64,15043.0
2023-09-01 11:30:00,86.64,86.67,85.98,86.27,19173.0,86.64,86.67,85.98,86.27,19173.0
2023-09-01 12:00:00,86.22,86.67,86.22,86.43,6664.0,86.22,86.67,86.22,86.43,6664.0
2023-09-01 12:30:00,86.43,86.5,86.08,86.45,8119.0,86.43,86.5,86.08,86.45,8119.0
2023-09-01 13:00:00,86.38,86.49,86.28,86.45,5042.0,86.38,86.49,86.28,86.45,5042.0
2023-09-01 13:30:00,86.42,86.55,86.42,86.5,7513.0,86.42,86.55,86.42,86.5,7513.0
2023-09-01 14:00:00,86.52,86.66,86.42,86.48,11158.0,86.52,86.66,86.42,86.48,11158.0
2023-09-01 14:30:00,86.5,86.67,86.29,86.35,12279.0,86.5,86.67,86.29,86.35,12279.0
2023-09-01 15:00:00,86.32,86.48,86.07,86.25,28793.0,86.32,86.48,86.07,86.25,28793.0
2023-09-01 15:30:00,86.27,86.79,86.24,86.53,77655.0,86.27,86.79,86.24,86.53,77655.0
2023-09-05 09:30:00,86.07,86.38,85.7,85.91,10076.0,86.07,86.38,85.7,85.91,10076.0
2023-09-05 10:00:00,85.91,86.33,85.87,86.3,9211.0,85.91,86.33,85.87,86.3,9211.0
2023-09-05 10:30:00,86.38,86.51,86.04,86.51,15448.0,86.38,86.51,86.04,86.51,15448.0
2023-09-05 11:00:00,86.63,86.78,86.56,86.65,5204.0,86.63,86.78,86.56,86.65,5204.0
2023-09-05 11:30:00,86.53,86.69,86.31,86.36,17668.0,86.53,86.69,86.31,86.36,17668.0
2023-09-05 12:00:00,86.34,86.53,86.23,86.28,28696.0,86.34,86.53,86.23,86.28,28696.0
2023-09-05 12:30:00,86.34,86.53,86.25,86.43,26549.0,86.34,86.53,86.25,86.43,26549.0
2023-09-05 13:00:00,86.45,86.45,86.21,86.21,9765.0,86.45,86.45,86.21,86.21,9765.0
2023-09-05 13:30:00,86.25,86.37,86.21,86.31,17549.0,86.25,86.37,86.21,86.31,17549.0
2023-09-05 14:00:00,86.32,86.63,86.3,86.53,21269.0,86.32,86.63,86.3,86.53,21269.0
2023-09-05 14:30:00,86.56,86.58,86.33,86.47,9558.0,86.56,86.58,86.33,86.47,9558.0
2023-09-05 15:00:00,86.45,86.52,86.3,86.34,17866.0,86.45,86.52,86.3,86.34,17866.0
2023-09-05 15:30:00,86.34,86.4,86.05,86.08,62304.0,86.34,86.4,86.05,86.08,62304.0
2023-09-06 09:30:00,85.49,86.28,85.34,86.24,7013.0,85.49,86.28,85.34,86.24,7013.0
2023-09-06 10:00:00,86.1,86.12,85.87,85.87,7821.0,86.1,86.12,85.87,85.87,7821.0
2023-09-06 10:30:00,85.87,86.09,85.77,85.89,8679.0,85.87,86.09,85.77,85.89,8679.0
2023-09-06 11:00:00,85.81,85.9,85.57,85.75,7598.0,85.81,85.9,85.57,85.75,7598.0
2023-09-06 11:30:00,85.84,85.84,85.33,85.4,7577.0,85.84,85.84,85.33,85.4,7577.0
2023-09-06 12:00:00,85.4,85.48,85.19,85.19,5829.0,85.4,85.48,85.19,85.19,5829.0
2023-09-06 12:30:00,85.11,85.26,84.96,85.16,12345.0,85.11,85.26,84.96,85.16,12345.0
2023-09-06 13:00:00,85.15,85.42,85.15,85.3,9147.0,85.15,85.42,85.15,85.3,9147.0
2023-09-06 13:30:00,85.25,85.6,85.25,85.56,8856.0,85.25,85.6,85.25,85.56,8856.0
2023-09-06 14:00:00,85.56,85.75,85.52,85.72,9834.0,85.56,85.75,85.52,85.72,9834.0
2023-09-06 14:30:00,85.72,85.73,85.54,85.59,24107.0,85.72,85.73,85.54,85.59,24107.0
2023-09-06 15:00:00,85.53,85.53,85.33,85.35,15732.0,85.53,85.53,85.33,85.35,15732.0
2023-09-06 15:30:00,85.39,85.69,85.29,85.68,84743.0,85.39,85.69,85.29,85.68,84743.0
2023-09-07 09:30:00,84.81,84.92,83.91,84.22,18935.0,84.81,84.92,83.91,84.22,18935.0
2023-09-07 10:00:00,84.23,84.86,84.0,84.86,67547.0,84.23,84.86,84.0,84.86,67547.0
2023-09-07 10:30:00,84.85,85.39,84.75,84.9,62264.0,84.85,85.39,84.75,84.9,62264.0
2023-09-07 11:00:00,84.94,85.01,84.54,84.82,28292.0,84.94,85.01,84.54,84.82,28292.0
2023-09-07 11:30:00,84.81,84.91,84.64,84.69,44398.0,84.81,84.91,84.64,84.69,44398.0
2023-09-07 12:00:00,84.72,85.08,84.7,84.97,37878.0,84.72,85.08,84.7,84.97,37878.0
2023-09-07 12:30:00,85.01,85.26,84.67,84.7,37221.0,85.01,85.26,84.67,84.7,37221.0
2023-09-07 13:00:00,84.68,84.84,84.55,84.56,33565.0,84.68,84.84,84.55,84.56,33565.0
2023-09-07 13:30:00,84.59,84.83,84.26,84.65,57248.0,84.59,84.83,84.26,84.65,57248.0
2023-09-07 14:00:00,84.66,84.9,84.58,84.61,43308.0,84.66,84.9,84.58,84.61,43308.0
2023-09-07 14:30:00,84.62,84.9,84.55,84.77,35697.0,84.62,84.9,84.55,84.77,35697.0
2023-09-07 15:00:00,84.76,84.78,84.56,84.65,32814.0,84.76,84.78,84.56,84.65,32814.0
2023-09-07 15:30:00,84.64,84.92,84.5,84.82,154489.0,84.64,84.92,84.5,84.82,154489.0
2023-09-08 09:30:00,90.0,94.89,89.7,93.7,264280.0,90.0,94.89,89.7,93.7,264280.0
2023-09-08 10:00:00,94.02,95.37,93.9,94.78,155956.0,94.02,95.37,93.9,94.78,155956.0
2023-09-08 10:30:00,94.89,95.32,94.09,94.51,95851.0,94.89,95.32,94.09,94.51,95851.0
2023-09-08 11:00:00,94.46,95.37,94.46,95.28,58646.0,94.46,95.37,94.46,95.28,58646.0
2023-09-08 11:30:00,95.39,95.88,95.12,95.14,85632.0,95.39,95.88,95.12,95.14,85632.0
2023-09-08 12:00:00,95.28,95.39,94.66,95.03,65692.0,95.28,95.39,94.66,95.03,65692.0
2023-09-08 12:30:00,95.08,95.08,94.2,94.85,74293.0,95.08,95.08,94.2,94.85,74293.0
2023-09-08 13:00:00,94.88,94.95,94.08,94.93,104441.0,94.88,94.95,94.08,94.93,104441.0
2023-09-08 13:30:00,94.88,94.89,93.62,94.26,48391.0,94.88,94.89,93.62,94.26,48391.0
2023-09-08 14:00:00,94.29,94.35,93.63,93.96,32002.0,94.29,94.35,93.63,93.96,32002.0
2023-09-08 14:30:00,93.93,94.2,93.75,93.98,50157.0,93.93,94.2,93.75,93.98,50157.0
2023-09-08 15:00:00,93.92,94.07,93.65,93.81,49792.0,93.92,94.07,93.65,93.81,49792.0
2023-09-08 15:30:00,93.79,94.21,93.79,94.14,241255.0,93.79,94.21,93.79,94.14,241255.0
2023-09-11 09:30:00,93.89,94.8,92.91,94.3,47300.0,93.89,94.8,92.91,94.3,47300.0
2023-09-11 10:00:00,94.33,94.51,93.4,94.2,50229.0,94.33,94.51,93.4,94.2,50229.0
2023-09-11 10:30:00,94.16,94.48,93.91,94.13,60586.0,94.16,94.48,93.91,94.13,60586.0
2023-09-11 11:00:00,94.17,94.19,93.29,93.58,33538.0,94.17,94.19,93.29,93.58,33538.0
2023-09-11 11:30:00,93.47,93.56,93.09,93.09,29594.0,93.47,93.56,93.09,93.09,29594.0
2023-09-11 12:00:00,93.06,94.0,93.02,93.93,56918.0,93.06,94.0,93.02,93.93,56918.0
2023-09-11 12:30:00,93.95,94.03,93.49,93.55,40061.0,93.95,94.03,93.49,93.55,40061.0
2023-09-11 13:00:00,93.52,93.81,93.29,93.43,25745.0,93.52,93.81,93.29,93.43,25745.0
2023-09-11 13:30:00,93.43,93.75,93.29,93.41,51585.0,93.43,93.75,93.29,93.41,51585.0
2023-09-11 14:00:00,93.45,93.8,93.41,93.8,40030.0,93.45,93.8,93.41,93.8,40030.0
2023-09-11 14:30:00,93.79,93.84,93.05,93.19,49345.0,93.79,93.84,93.05,93.19,49345.0
2023-09-11 15:00:00,93.22,93.25,92.94,93.19,31250.0,93.22,93.25,92.94,93.19,31250.0
2023-09-11 15:30:00,93.18,93.33,92.34,92.91,213276.0,93.18,93.33,92.34,92.91,213276.0
2023-09-12 09:30:00,92.14,93.18,91.85,93.06,81334.0,92.14,93.18,91.85,93.06,81334.0
2023-09-12 10:00:00,92.84,93.12,92.67,92.71,13905.0,92.84,93.12,92.67,92.71,13905.0
2023-09-12 10:30:00,92.74,92.79,92.3,92.56,45839.0,92.74,92.79,92.3,92.56,45839.0
2023-09-12 11:00:00,92.55,92.55,91.95,92.26,57402.0,92.55,92.55,91.95,92.26,57402.0
2023-09-12 11:30:00,92.31,92.54,92.27,92.54,20735.0,92.31,92.54,92.27,92.54,20735.0
2023-09-12 12:00:00,92.46,92.52,92.21,92.43,30381.0,92.46,92.52,92.21,92.43,30381.0
2023-09-12 12:30:00,92.5,92.58,92.36,92.44,18179.0,92.5,92.58,92.36,92.44,18179.0
2023-09-12 13:00:00,92.42,92.64,92.3,92.57,14645.0,92.42,92.64,92.3,92.57,14645.0
2023-09-12 13:30:00,92.63,92.73,92.26,92.34,29187.0,92.63,92.73,92.26,92.34,29187.0
2023-09-12 14:00:00,92.34,92.39,91.95,91.98,27543.0,92.34,92.39,91.95,91.98,27543.0
2023-09-12 14:30:00,91.97,92.12,91.75,91.78,33797.0,91.97,92.12,91.75,91.78,33797.0
2023-09-12 15:00:00,91.78,92.09,91.64,92.03,35052.0,91.78,92.09,91.64,92.03,35052.0
2023-09-12 15:30:00,92.05,92.77,92.02,92.55,153110.0,92.05,92.77,92.02,92.55,153110.0
2023-09-13 09:30:00,92.28,92.28,91.57,91.63,23659.0,92.28,92.28,91.57,91.63,23659.0
2023-09-13 10:00:00,91.67,91.92,91.26,91.45,60572.0,91.67,91.92,91.26,91.45,60572.0
2023-09-13 10:30:00,91.33,91.72,91.32,91.56,11285.0,91.33,91.72,91.32,91.56,11285.0
2023-09-13 11:00:00,91.64,91.92,91.61,91.92,9669.0,91.64,91.92,91.61,91.92,9669.0
2023-09-13 11:30:00,91.89,91.89,91.44,91.78,9172.0,91.89,91.89,91.44,91.78,9172.0
2023-09-13 12:00:00,91.75,91.93,91.72,91.85,9502.0,91.75,91.93,91.72,91.85,9502.0
2023-09-13 12:30:00,91.89,92.22,91.83,92.15,6588.0,91.89,92.22,91.83,92.15,6588.0
2023-09-13 13:00:00,92.19,92.48,92.12,92.36,15397.0,92.19,92.48,92.12,92.36,15397.0
2023-09-13 13:30:00,92.38,92.4,92.19,92.19,10125.0,92.38,92.4,92.19,92.19,10125.0
2023-09-13 14:00:00,92.25,92.33,91.89,92.0,16830.0,92.25,92.33,91.89,92.0,16830.0
2023-09-13 14:30:00,91.98,92.2,91.86,92.01,16484.0,91.98,92.2,91.86,92.01,16484.0
2023-09-13 15:00:00,92.01,92.12,91.67,92.12,20293.0,92.01,92.12,91.67,92.12,20293.0
2023-09-13 15:30:00,92.15,92.44,91.99,91.99,107492.0,92.15,92.44,91.99,91.99,107492.0
2023-09-14 09:30:00,91.96,92.42,91.72,91.8,13443.0,91.96,92.42,91.72,91.8,13443.0
2023-09-14 10:00:00,91.87,91.87,91.16,91.16,4091.0,91.87,91.87,91.16,91.16,4091.0
2023-09-14 10:30:00,91.18,91.41,91.04,91.32,8017.0,91.18,91.41,91.04,91.32,8017.0
2023-09-14 11:00:00,91.32,91.47,91.07,91.08,4124.0,91.32,91.47,91.07,91.08,4124.0
2023-09-14 11:30:00,91.04,91.08,90.74,91.01,6736.0,91.04,91.08,90.74,91.01,6736.0
2023-09-14 12:00:00,91.07,91.13,90.83,90.89,5374.0,91.07,91.13,90.83,90.89,5374.0
2023-09-14 12:30:00,90.84,91.25,90.84,91.22,7725.0,90.84,91.25,90.84,91.22,7725.0
2023-09-14 13:00:00,91.27,91.27,91.03,91.18,5520.0,91.27,91.27,91.03,91.18,5520.0
2023-09-14 13:30:00,91.23,91.36,91.05,91.36,10914.0,91.23,91.36,91.05,91.36,10914.0
2023-09-14 14:00:00,91.33,91.47,91.03,91.13,16748.0,91.33,91.47,91.03,91.13,16748.0
2023-09-14 14:30:00,91.17,91.26,90.92,90.95,21999.0,91.17,91.26,90.92,90.95,21999.0
2023-09-14 15:00:00,90.96,91.07,90.71,90.77,22001.0,90.96,91.07,90.71,90.77,22001.0
2023-09-14 15:30:00,90.75,91.05,90.64,91.02,126890.0,90.75,91.05,90.64,91.02,126890.0
2023-09-15 09:30:00,90.76,92.05,90.76,91.7,31910.0,90.76,92.05,90.76,91.7,31910.0
2023-09-15 10:00:00,91.77,91.77,90.99,91.34,41562.0,91.77,91.77,90.99,91.34,41562.0
2023-09-15 10:30:00,91.23,91.41,90.45,90.8,48590.0,91.23,91.41,90.45,90.8,48590.0
2023-09-15 11:00:00,90.83,91.01,90.72,90.95,11102.0,90.83,91.01,90.72,90.95,11102.0
2023-09-15 11:30:00,90.95,91.01,90.51,90.51,16091.0,90.95,91.01,90.51,90.51,16091.0
2023-09-15 12:00:00,90.46,91.03,90.41,91.03,8003.0,90.46,91.03,90.41,91.03,8003.0
2023-09-15 12:30:00,91.08,91.31,90.94,91.12,7239.0,91.08,91.31,90.94,91.12,7239.0
2023-09-15 13:00:00,91.14,91.15,90.78,90.87,13580.0,91.14,91.15,90.78,90.87,13580.0
2023-09-15 13:30:00,90.84,91.14,90.75,91.02,11713.0,90.84,91.14,90.75,91.02,11713.0
2023-09-15 14:00:00,91.02,91.07,90.96,91.04,15658.0,91.02,91.07,90.96,91.04,15658.0
2023-09-15 14:30:00,91.03,91.3,91.02,91.29,11246.0,91.03,91.3,91.02,91.29,11246.0
2023-09-15 15:00:00,91.28,91.43,91.1,91.41,18798.0,91.28,91.43,91.1,91.41,18798.0
2023-09-15 15:30:00,91.41,91.66,91.15,91.57,118394.0,91.41,91.66,91.15,91.57,118394.0
2023-09-18 09:30:00,91.4,92.59,91.4,92.19,17560.0,91.4,92.59,91.4,92.19,17560.0
2023-09-18 10:00:00,92.11,92.13,91.66,91.87,18357.0,92.11,92.13,91.66,91.87,18357.0
2023-09-18 10:30:00,91.8,91.86,91.57,91.75,29515.0,91.8,91.86,91.57,91.75,29515.0
2023-09-18 11:00:00,91.75,92.19,91.75,92.01,20666.0,91.75,92.19,91.75,92.01,20666.0
2023-09-18 11:30:00,92.03,92.55,92.02,92.27,24049.0,92.03,92.55,92.02,92.27,24049.0
2023-09-18 12:00:00,92.38,92.63,92.3,92.54,18785.0,92.38,92.63,92.3,92.54,18785.0
2023-09-18 12:30:00,92.55,92.93,92.55,92.73,24408.0,92.55,92.93,92.55,92.73,24408.0
2023-09-18 13:00:00,92.75,92.93,92.72,92.86,15936.0,92.75,92.93,92.72,92.86,15936.0
2023-09-18 13:30:00,92.9,93.14,92.89,92.95,9350.0,92.9,93.14,92.89,92.95,9350.0
2023-09-18 14:00:00,92.98,93.5,92.98,93.24,20367.0,92.98,93.5,92.98,93.24,20367.0
2023-09-18 14:30:00,93.2,93.45,93.2,93.26,17919.0,93.2,93.45,93.2,93.26,17919.0
2023-09-18 15:00:00,93.26,93.37,92.98,93.37,32518.0,93.26,93.37,92.98,93.37,32518.0
2023-09-18 15:30:00,93.33,93.42,93.09,93.18,198741.0,93.33,93.42,93.09,93.18,198741.0
2023-09-19 09:30:00,92.82,92.82,91.52,91.88,64241.0,92.82,92.82,91.52,91.88,64241.0
2023-09-19 10:00:00,91.85,92.02,91.73,91.87,62221.0,91.85,92.02,91.73,91.87,62221.0
2023-09-19 10:30:00,91.87,91.92,90.92,90.99,47010.0,91.87,91.92,90.92,90.99,47010.0
2023-09-19 11:00:00,90.91,91.4,90.86,91.35,37355.0,90.91,91.4,90.86,91.35,37355.0
2023-09-19 11:30:00,91.32,91.63,91.32,91.52,25804.0,91.32,91.63,91.32,91.52,25804.0
2023-09-19 12:00:00,91.52,91.67,91.33,91.5,28747.0,91.52,91.67,91.33,91.5,28747.0
2023-09-19 12:30:00,91.54,91.63,91.14,91.52,24410.0,91.54,91.63,91.14,91.52,24410.0
2023-09-19 13:00:00,91.52,91.9,91.49,91.76,23282.0,91.52,91.9,91.49,91.76,23282.0
2023-09-19 13:30:00,91.82,92.31,91.74,92.24,18760.0,91.82,92.31,91.74,92.24,18760.0
2023-09-19 14:00:00,92.25,92.42,92.14,92.42,28807.0,92.25,92.42,92.14,92.42,28807.0
2023-09-19 14:30:00,92.42,92.58,92.33,92.33,7229.0,92.42,92.58,92.33,92.33,7229.0
2023-09-19 15:00:00,92.3,92.6,92.3,92.55,13749.0,92.3,92.6,92.3,92.55,13749.0
2023-09-19 15:30:00,92.55,92.77,92.39,92.45,89027.0,92.55,92.77,92.39,92.45,89027.0
2023-09-20 09:30:00,92.0,92.78,91.79,92.31,34266.0,92.0,92.78,91.79,92.31,34266.0
2023-09-20 10:00:00,92.31,92.55,91.94,91.94,34549.0,92.31,92.55,91.94,91.94,34549.0
2023-09-20 10:30:00,91.97,92.0,91.66,91.69,48299.0,91.97,92.0,91.66,91.69,48299.0
2023-09-20 11:00:00,91.74,92.03,91.55,91.87,33684.0,91.74,92.03,91.55,91.87,33684.0
2023-09-20 11:30:00,91.82,92.31,91.82,92.31,13343.0,91.82,92.31,91.82,92.31,13343.0
2023-09-20 12:00:00,92.3,92.8,92.24,92.8,16535.0,92.3,92.8,92.24,92.8,16535.0
2023-09-20 12:30:00,92.8,92.8,92.49,92.55,7950.0,92.8,92.8,92.49,92.55,7950.0
2023-09-20 13:00:00,92.56,92.56,92.2,92.2,7102.0,92.56,92.56,92.2,92.2,7102.0
2023-09-20 13:30:00,92.21,92.35,91.93,91.93,45822.0,92.21,92.35,91.93,91.93,45822.0
2023-09-20 14:00:00,91.94,92.58,91.82,92.48,14072.0,91.94,92.58,91.82,92.48,14072.0
2023-09-20 14:30:00,92.44,92.74,91.77,91.92,28851.0,92.44,92.74,91.77,91.92,28851.0
2023-09-20 15:00:00,92.0,92.2,91.58,91.95,336323.0,92.0,92.2,91.58,91.95,336323.0
2023-09-20 15:30:00,91.96,92.08,91.09,91.25,72231.0,91.96,92.08,91.09,91.25,72231.0
2023-09-21 09:30:00,89.86,90.85,89.16,90.21,28830.0,89.86,90.85,89.16,90.21,28830.0
2023-09-21 10:00:00,90.16,90.31,89.88,89.92,7474.0,90.16,90.31,89.88,89.92,7474.0
2023-09-21 10:30:00,89.9,90.08,89.47,89.53,15889.0,89.9,90.08,89.47,89.53,15889.0
2023-09-21 11:00:00,89.54,90.13,89.5,89.81,22188.0,89.54,90.13,89.5,89.81,22188.0
2023-09-21 11:30:00,89.99,90.12,89.74,89.74,12683.0,89.99,90.12,89.74,89.74,12683.0
2023-09-21 12:00:00,89.73,89.73,89.18,89.37,10104.0,89.73,89.73,89.18,89.37,10104.0
2023-09-21 12:30:00,89.43,89.43,89.16,89.33,4933.0,89.43,89.43,89.16,89.33,4933.0
2023-09-21 13:00:00,89.33,89.6,89.26,89.26,9212.0,89.33,89.6,89.26,89.26,9212.0
2023-09-21 13:30:00,89.3,89.38,89.15,89.32,16261.0,89.3,89.38,89.15,89.32,16261.0
2023-09-21 14:00:00,89.26,89.29,88.87,88.88,8157.0,89.26,89.29,88.87,88.88,8157.0
2023-09-21 14:30:00,88.84,88.9,88.54,88.65,12392.0,88.84,88.9,88.54,88.65,12392.0
2023-09-21 15:00:00,88.61,88.67,88.45,88.45,21800.0,88.61,88.67,88.45,88.45,21800.0
2023-09-21 15:30:00,88.47,88.64,88.14,88.22,131023.0,88.47,88.64,88.14,88.22,131023.0
2023-09-22 09:30:00,89.14,89.14,88.34,88.64,9925.0,89.14,89.14,88.34,88.64,9925.0
2023-09-22 10:00:00,88.67,88.78,88.36,88.54,12554.0,88.67,88.78,88.36,88.54,12554.0
2023-09-22 10:30:00,88.54,89.03,88.54,88.65,31467.0,88.54,89.03,88.54,88.65,31467.0
2023-09-22 11:00:00,88.65,88.75,88.33,88.54,19185.0,88.65,88.75,88.33,88.54,19185.0
2023-09-22 11:30:00,88.52,88.56,88.21,88.25,14365.0,88.52,88.56,88.21,88.25,14365.0
2023-09-22 12:00:00,88.24,88.41,88.2,88.25,10723.0,88.24,88.41,88.2,88.25,10723.0
2023-09-22 12:30:00,88.28,88.3,88.0,88.13,20894.0,88.28,88.3,88.0,88.13,20894.0
2023-09-22 13:00:00,88.14,88.18,88.05,88.09,22402.0,88.14,88.18,88.05,88.09,22402.0
2023-09-22 13:30:00,88.11,88.15,87.72,87.8,20595.0,88.11,88.15,87.72,87.8,20595.0
2023-09-22 14:00:00,87.83,87.85,87.48,87.68,17830.0,87.83,87.85,87.48,87.68,17830.0
2023-09-22 14:30:00,87.7,87.83,87.54,87.66,16861.0,87.7,87.83,87.54,87.66,16861.0
2023-09-22 15:00:00,87.67,88.15,87.66,87.8,50756.0,87.67,88.15,87.66,87.8,50756.0
2023-09-22 15:30:00,87.81,87.83,87.27,87.44,125520.0,87.81,87.83,87.27,87.44,125520.0
2023-09-25 09:30:00,86.99,88.01,86.99,87.7,13135.0,86.99,88.01,86.99,87.7,13135.0
2023-09-25 10:00:00,87.68,87.68,87.32,87.44,15175.0,87.68,87.68,87.32,87.44,15175.0
2023-09-25 10:30:00,87.41,87.51,87.21,87.41,13007.0,87.41,87.51,87.21,87.41,13007.0
2023-09-25 11:00:00,87.43,87.57,87.35,87.49,28269.0,87.43,87.57,87.35,87.49,28269.0
2023-09-25 11:30:00,87.5,87.59,87.33,87.34,13664.0,87.5,87.59,87.33,87.34,13664.0
2023-09-25 12:00:00,87.36,87.51,87.23,87.47,15476.0,87.36,87.51,87.23,87.47,15476.0
2023-09-25 12:30:00,87.49,87.49,87.25,87.37,16234.0,87.49,87.49,87.25,87.37,16234.0
2023-09-25 13:00:00,87.39,87.63,87.36,87.42,21127.0,87.39,87.63,87.36,87.42,21127.0
2023-09-25 13:30:00,87.43,87.78,87.42,87.58,16936.0,87.43,87.78,87.42,87.58,16936.0
2023-09-25 14:00:00,87.59,87.64,87.5,87.5,17489.0,87.59,87.64,87.5,87.5,17489.0
2023-09-25 14:30:00,87.5,87.73,87.48,87.61,12602.0,87.5,87.73,87.48,87.61,12602.0
2023-09-25 15:00:00,87.61,87.87,87.56,87.84,27609.0,87.61,87.87,87.56,87.84,27609.0
2023-09-25 15:30:00,87.82,87.99,87.54,87.6,99975.0,87.82,87.99,87.54,87.6,99975.0
2023-09-26 09:30:00,87.02,87.55,87.02,87.24,7701.0,87.02,87.55,87.02,87.24,7701.0
2023-09-26 10:00:00,87.25,87.25,86.88,86.95,25525.0,87.25,87.25,86.88,86.95,25525.0
2023-09-26 10:30:00,86.88,86.88,86.64,86.79,11026.0,86.88,86.88,86.64,86.79,11026.0
2023-09-26 11:00:00,86.75,86.75,86.52,86.67,11297.0,86.75,86.75,86.52,86.67,11297.0
2023-09-26 11:30:00,86.63,86.68,86.47,86.47,9856.0,86.63,86.68,86.47,86.47,9856.0
2023-09-26 12:00:00,86.38,86.6,86.24,86.54,9497.0,86.38,86.6,86.24,86.54,9497.0
2023-09-26 12:30:00,86.53,86.54,86.35,86.37,13942.0,86.53,86.54,86.35,86.37,13942.0
2023-09-26 13:00:00,86.36,86.38,86.11,86.11,13777.0,86.36,86.38,86.11,86.11,13777.0
2023-09-26 13:30:00,86.12,86.43,86.02,86.37,8624.0,86.12,86.43,86.02,86.37,8624.0
2023-09-26 14:00:00,86.36,86.36,86.15,86.18,19929.0,86.36,86.36,86.15,86.18,19929.0
2023-09-26 14:30:00,86.18,86.47,86.06,86.32,25015.0,86.18,86.47,86.06,86.32,25015.0
2023-09-26 15:00:00,86.3,86.5,86.2,86.31,31779.0,86.3,86.5,86.2,86.31,31779.0
2023-09-26 15:30:00,86.31,86.35,86.05,86.09,159332.0,86.31,86.35,86.05,86.09,159332.0
2023-09-27 09:30:00,86.68,87.47,86.68,87.21,15730.0,86.68,87.47,86.68,87.21,15730.0
2023-09-27 10:00:00,87.15,87.16,86.86,87.03,12625.0,87.15,87.16,86.86,87.03,12625.0
2023-09-27 10:30:00,86.98,87.21,86.86,87.01,18007.0,86.98,87.21,86.86,87.01,18007.0
2023-09-27 11:00:00,87.0,87.71,87.0,87.71,21115.0,87.0,87.71,87.0,87.71,21115.0
2023-09-27 11:30:00,87.71,87.81,87.52,87.73,21810.0,87.71,87.81,87.52,87.73,21810.0
2023-09-27 12:00:00,87.73,87.77,87.46,87.72,24868.0,87.73,87.77,87.46,87.72,24868.0
2023-09-27 12:30:00,87.72,88.14,87.63,88.09,31093.0,87.72,88.14,87.63,88.09,31093.0
2023-09-27 13:00:00,88.1,88.31,87.88,88.12,45750.0,88.1,88.31,87.88,88.12,45750.0
2023-09-27 13:30:00,88.08,88.53,87.94,88.51,30501.0,88.08,88.53,87.94,88.51,30501.0
2023-09-27 14:00:00,88.45,88.76,88.1,88.71,32699.0,88.45,88.76,88.1,88.71,32699.0
2023-09-27 14:30:00,88.77,88.89,88.58,88.88,26382.0,88.77,88.89,88.58,88.88,26382.0
2023-09-27 15:00:00,88.9,89.31,88.89,89.19,57421.0,88.9,89.31,88.89,89.19,57421.0
2023-09-27 15:30:00,89.16,89.2,88.75,88.89,268902.0,89.16,89.2,88.75,88.89,268902.0
2023-09-28 09:30:00,88.4,89.12,87.98,89.1,18041.0,88.4,89.12,87.98,89.1,18041.0
2023-09-28 10:00:00,89.09,89.11,88.8,88.86,15012.0,89.09,89.11,88.8,88.86,15012.0
2023-09-28 10:30:00,88.86,89.39,88.74,89.37,41708.0,88.86,89.39,88.74,89.37,41708.0
2023-09-28 11:00:00,89.41,89.78,89.32,89.75,55753.0,89.41,89.78,89.32,89.75,55753.0
2023-09-28 11:30:00,89.7,90.41,89.68,90.25,47996.0,89.7,90.41,89.68,90.25,47996.0
2023-09-28 12:00:00,90.2,90.8,90.06,90.8,30788.0,90.2,90.8,90.06,90.8,30788.0
2023-09-28 12:30:00,90.76,91.0,90.53,90.56,28830.0,90.76,91.0,90.53,90.56,28830.0
2023-09-28 13:00:00,90.56,90.8,90.42,90.62,25995.0,90.56,90.8,90.42,90.62,25995.0
2023-09-28 13:30:00,90.62,90.65,90.19,90.52,32140.0,90.62,90.65,90.19,90.52,32140.0
2023-09-28 14:00:00,90.5,90.64,90.44,90.6,40513.0,90.5,90.64,90.44,90.6,40513.0
2023-09-28 14:30:00,90.59,90.62,90.43,90.62,62377.0,90.59,90.62,90.43,90.62,62377.0
2023-09-28 15:00:00,90.61,91.06,90.6,90.79,36804.0,90.61,91.06,90.6,90.79,36804.0
2023-09-28 15:30:00,90.72,90.77,90.31,90.68,125249.0,90.72,90.77,90.31,90.68,125249.0
2023-09-29 09:30:00,92.0,92.89,92.0,92.49,114945.0,92.0,92.89,92.0,92.49,114945.0
2023-09-29 10:00:00,92.49,92.94,91.73,91.91,59811.0,92.49,92.94,91.73,91.91,59811.0
2023-09-29 10:30:00,92.04,92.15,91.68,91.75,26177.0,92.04,92.15,91.68,91.75,26177.0
2023-09-29 11:00:00,91.79,91.94,91.43,91.7,35636.0,91.79,91.94,91.43,91.7,35636.0
2023-09-29 11:30:00,91.67,91.8,91.08,91.2,18902.0,91.67,91.8,91.08,91.2,18902.0
2023-09-29 12:00:00,91.18,91.41,91.09,91.15,11863.0,91.18,91.41,91.09,91.15,11863.0
2023-09-29 12:30:00,91.13,91.36,91.03,91.11,21208.0,91.13,91.36,91.03,91.11,21208.0
2023-09-29 13:00:00,91.06,91.07,90.61,90.72,19442.0,91.06,91.07,90.61,90.72,19442.0
2023-09-29 13:30:00,90.71,90.73,90.16,90.16,19693.0,90.71,90.73,90.16,90.16,19693.0
2023-09-29 14:00:00,90.12,90.38,89.93,90.27,20545.0,90.12,90.38,89.93,90.27,20545.0
2023-09-29 14:30:00,90.23,90.28,90.01,90.16,12093.0,90.23,90.28,90.01,90.16,12093.0
2023-09-29 15:00:00,90.23,90.39,90.09,90.26,23991.0,90.23,90.39,90.09,90.26,23991.0
2023-09-29 15:30:00,90.21,90.46,89.96,90.0,91653.0,90.21,90.46,89.96,90.0,91653.0
2023-10-02 09:30:00,89.79,90.72,89.66,90.49,14693.0,89.79,90.72,89.66,90.49,14693.0
2023-10-02 10:00:00,90.41,90.5,89.99,90.24,6686.0,90.41,90.5,89.99,90.24,6686.0
2023-10-02 10:30:00,90.17,90.39,90.0,90.38,10469.0,90.17,90.39,90.0,90.38,10469.0
2023-10-02 11:00:00,90.41,90.99,90.36,90.99,14525.0,90.41,90.99,90.36,90.99,14525.0
2023-10-02 11:30:00,91.0,91.36,90.63,90.64,29700.0,91.0,91.36,90.63,90.64,29700.0
2023-10-02 12:00:00,90.71,90.94,90.59,90.84,11908.0,90.71,90.94,90.59,90.84,11908.0
2023-10-02 12:30:00,90.81,91.0,90.65,90.75,6446.0,90.81,91.0,90.65,90.75,6446.0
2023-10-02 13:00:00,90.72,90.82,90.61,90.69,10108.0,90.72,90.82,90.61,90.69,10108.0
2023-10-02 13:30:00,90.73,90.78,90.45,90.64,27379.0,90.73,90.78,90.45,90.64,27379.0
2023-10-02 14:00:00,90.66,90.72,90.32,90.34,21324.0,90.66,90.72,90.32,90.34,21324.0
2023-10-02 14:30:00,90.3,90.3,89.99,90.14,9903.0,90.3,90.3,89.99,90.14,9903.0
2023-10-02 15:00:00,90.17,90.18,89.83,90.07,11188.0,90.17,90.18,89.83,90.07,11188.0
2023-10-02 15:30:00,90.06,90.12,89.72,90.11,79365.0,90.06,90.12,89.72,90.11,79365.0
2023-10-03 09:30:00,89.32,90.16,89.02,89.84,10378.0,89.32,90.16,89.02,89.84,10378.0
2023-10-03 10:00:00,89.88,89.88,88.87,88.95,12568.0,89.88,89.88,88.87,88.95,12568.0
2023-10-03 10:30:00,88.96,89.04,88.28,88.3,16043.0,88.96,89.04,88.28,88.3,16043.0
2023-10-03 11:00:00,88.36,88.52,88.34,88.46,12268.0,88.36,88.52,88.34,88.46,12268.0
2023-10-03 11:30:00,88.42,88.52,87.89,88.14,32147.0,88.42,88.52,87.89,88.14,32147.0
2023-10-03 12:00:00,88.21,88.34,87.92,87.95,10566.0,88.21,88.34,87.92,87.95,10566.0
2023-10-03 12:30:00,87.99,88.06,87.7,87.83,16286.0,87.99,88.06,87.7,87.83,16286.0
2023-10-03 13:00:00,87.84,87.87,87.21,87.22,21371.0,87.84,87.87,87.21,87.22,21371.0
2023-10-03 13:30:00,87.23,87.4,86.9,86.93,19746.0,87.23,87.4,86.9,86.93,19746.0
2023-10-03 14:00:00,86.92,87.12,86.92,86.97,24329.0,86.92,87.12,86.92,86.97,24329.0
2023-10-03 14:30:00,86.96,87.2,86.96,86.99,12395.0,86.96,87.2,86.96,86.99,12395.0
2023-10-03 15:00:00,86.99,87.12,86.72,86.73,20511.0,86.99,87.12,86.72,86.73,20511.0
2023-10-03 15:30:00,86.68,87.35,86.68,87.32,98395.0,86.68,87.35,86.68,87.32,98395.0
2023-10-04 09:30:00,88.06,88.81,87.83,88.01,13228.0,88.06,88.81,87.83,88.01,13228.0
2023-10-04 10:00:00,88.04,88.26,87.9,88.13,12024.0,88.04,88.26,87.9,88.13,12024.0
2023-10-04 10:30:00,88.14,88.43,88.04,88.3,11963.0,88.14,88.43,88.04,88.3,11963.0
2023-10-04 11:00:00,88.22,88.75,88.22,88.75,10718.0,88.22,88.75,88.22,88.75,10718.0
2023-10-04 11:30:00,88.74,89.04,88.64,89.04,9153.0,88.74,89.04,88.64,89.04,9153.0
2023-10-04 12:00:00,89.05,89.11,88.87,88.89,11898.0,89.05,89.11,88.87,88.89,11898.0
2023-10-04 12:30:00,88.95,88.95,88.61,88.74,5316.0,88.95,88.95,88.61,88.74,5316.0
2023-10-04 13:00:00,88.77,88.77,88.46,88.55,8755.0,88.77,88.77,88.46,88.55,8755.0
2023-10-04 13:30:00,88.55,88.65,88.39,88.44,15126.0,88.55,88.65,88.39,88.44,15126.0
2023-10-04 14:00:00,88.42,88.51,88.25,88.33,16183.0,88.42,88.51,88.25,88.33,16183.0
2023-10-04 14:30:00,88.31,88.55,88.16,88.55,7881.0,88.31,88.55,88.16,88.55,7881.0
2023-10-04 15:00:00,88.55,89.05,88.55,89.02,14282.0,88.55,89.05,88.55,89.02,14282.0
2023-10-04 15:30:00,89.02,89.34,88.96,89.21,73209.0,89.02,89.34,88.96,89.21,73209.0
2023-10-05 09:30:00,88.76,89.01,88.16,88.43,8801.0,88.76,89.01,88.16,88.43,8801.0
2023-10-05 10:00:00,88.24,88.5,87.89,88.46,11311.0,88.24,88.5,87.89,88.46,11311.0
2023-10-05 10:30:00,88.37,88.41,87.89,87.96,25030.0,88.37,88.41,87.89,87.96,25030.0
2023-10-05 11:00:00,87.92,87.92,87.49,87.67,18281.0,87.92,87.92,87.49,87.67,18281.0
2023-10-05 11:30:00,87.76,88.08,87.71,87.81,10614.0,87.76,88.08,87.71,87.81,10614.0
2023-10-05 12:00:00,87.87,88.48,87.87,88.48,14086.0,87.87,88.48,87.87,88.48,14086.0
2023-10-05 12:30:00,88.52,88.62,88.26,88.33,10580.0,88.52,88.62,88.26,88.33,10580.0
2023-10-05 13:00:00,88.29,88.4,88.05,88.4,10589.0,88.29,88.4,88.05,88.4,10589.0
2023-10-05 13:30:00,88.39,88.62,88.31,88.56,30406.0,88.39,88.62,88.31,88.56,30406.0
2023-10-05 14:00:00,88.56,89.03,88.56,88.86,38123.0,88.56,89.03,88.56,88.86,38123.0
2023-10-05 14:30:00,88.9,89.04,88.87,88.95,21734.0,88.9,89.04,88.87,88.95,21734.0
2023-10-05 15:00:00,88.95,88.95,88.84,88.88,23714.0,88.95,88.95,88.84,88.88,23714.0
2023-10-05 15:30:00,88.89,88.98,88.74,88.85,103985.0,88.89,88.98,88.74,88.85,103985.0
2023-10-06 09:30:00,88.22,89.59,88.19,89.16,24151.0,88.22,89.59,88.19,89.16,24151.0
2023-10-06 10:00:00,89.21,89.43,88.76,89.43,7236.0,89.21,89.43,88.76,89.43,7236.0
2023-10-06 10:30:00,89.63,90.73,89.63,90.73,20163.0,89.63,90.73,89.63,90.73,20163.0
2023-10-06 11:00:00,90.76,91.24,90.76,91.24,11907.0,90.76,91.24,90.76,91.24,11907.0
2023-10-06 11:30:00,91.26,91.72,91.23,91.28,19026.0,91.26,91.72,91.23,91.28,19026.0
2023-10-06 12:00:00,91.36,91.6,91.28,91.36,9095.0,91.36,91.6,91.28,91.36,9095.0
2023-10-06 12:30:00,91.36,91.73,91.31,91.71,20467.0,91.36,91.73,91.31,91.71,20467.0
2023-10-06 13:00:00,91.75,92.38,91.75,92.33,15944.0,91.75,92.38,91.75,92.33,15944.0
2023-10-06 13:30:00,92.34,92.6,92.31,92.43,13366.0,92.34,92.6,92.31,92.43,13366.0
2023-10-06 14:00:00,92.45,92.45,92.1,92.2,13930.0,92.45,92.45,92.1,92.2,13930.0
2023-10-06 14:30:00,92.2,92.32,92.06,92.22,13899.0,92.2,92.32,92.06,92.22,13899.0
2023-10-06 15:00:00,92.18,92.26,91.93,92.23,15967.0,92.18,92.26,91.93,92.23,15967.0
2023-10-06 15:30:00,92.21,92.23,91.37,91.48,106479.0,92.21,92.23,91.37,91.48,106479.0
2023-10-09 09:30:00,90.17,90.9,89.74,90.45,7762.0,90.17,90.9,89.74,90.45,7762.0
2023-10-09 10:00:00,90.73,90.89,90.29,90.4,12676.0,90.73,90.89,90.29,90.4,12676.0
2023-10-09 10:30:00,90.38,90.48,90.22,90.48,13655.0,90.38,90.48,90.22,90.48,13655.0
2023-10-09 11:00:00,90.55,90.69,90.31,90.44,9387.0,90.55,90.69,90.31,90.44,9387.0
2023-10-09 11:30:00,90.42,90.53,90.34,90.51,10347.0,90.42,90.53,90.34,90.51,10347.0
2023-10-09 12:00:00,90.54,91.07,90.54,91.07,6565.0,90.54,91.07,90.54,91.07,6565.0
2023-10-09 12:30:00,91.07,91.14,90.91,90.91,5074.0,91.07,91.14,90.91,90.91,5074.0
2023-10-09 13:00:00,90.98,91.36,90.98,91.36,5535.0,90.98,91.36,90.98,91.36,5535.0
2023-10-09 13:30:00,91.45,91.73,91.43,91.72,10938.0,91.45,91.73,91.43,91.72,10938.0
2023-10-09 14:00:00,91.68,91.7,91.51,91.65,9304.0,91.68,91.7,91.51,91.65,9304.0
2023-10-09 14:30:00,91.67,91.74,91.5,91.74,9270.0,91.67,91.74,91.5,91.74,9270.0
2023-10-09 15:00:00,91.71,91.91,91.69,91.78,19547.0,91.71,91.91,91.69,91.78,19547.0
2023-10-09 15:30:00,91.73,91.82,91.37,91.48,63285.0,91.73,91.82,91.37,91.48,63285.0
2023-10-10 09:30:00,91.26,92.42,91.26,91.95,19705.0,91.26,92.42,91.26,91.95,19705.0
2023-10-10 10:00:00,92.28,92.68,92.12,92.52,11005.0,92.28,92.68,92.12,92.52,11005.0
2023-10-10 10:30:00,92.56,92.56,92.04,92.08,8002.0,92.56,92.56,92.04,92.08,8002.0
2023-10-10 11:00:00,92.08,92.22,91.68,91.72,33096.0,92.08,92.22,91.68,91.72,33096.0
2023-10-10 11:30:00,91.72,91.9,91.71,91.87,4944.0,91.72,91.9,91.71,91.87,4944.0
2023-10-10 12:00:00,91.84,91.91,91.79,91.84,5450.0,91.84,91.91,91.79,91.84,5450.0
2023-10-10 12:30:00,91.89,91.99,91.78,91.95,3749.0,91.89,91.99,91.78,91.95,3749.0
2023-10-10 13:00:00,91.91,91.91,91.26,91.45,6398.0,91.91,91.91,91.26,91.45,6398.0
2023-10-10 13:30:00,91.45,91.66,91.45,91.61,9128.0,91.45,91.66,91.45,91.61,9128.0
2023-10-10 14:00:00,91.6,91.84,91.59,91.72,11540.0,91.6,91.84,91.59,91.72,11540.0
2023-10-10 14:30:00,91.79,91.95,91.71,91.82,5973.0,91.79,91.95,91.71,91.82,5973.0
2023-10-10 15:00:00,91.89,91.97,91.74,91.79,7701.0,91.89,91.97,91.74,91.79,7701.0
2023-10-10 15:30:00,91.79,91.91,91.51,91.62,47462.0,91.79,91.91,91.51,91.62,47462.0
2023-10-11 09:30:00,91.61,92.23,90.96,92.02,8760.0,91.61,92.23,90.96,92.02,8760.0
2023-10-11 10:00:00,91.93,92.57,91.92,92.16,12744.0,91.93,92.57,91.92,92.16,12744.0
2023-10-11 10:30:00,92.15,92.44,91.98,92.34,9992.0,92.15,92.44,91.98,92.34,9992.0
2023-10-11 11:00:00,92.39,92.91,92.01,92.09,66268.0,92.39,92.91,92.01,92.09,66268.0
2023-10-11 11:30:00,92.06,92.06,91.51,91.56,9637.0,92.06,92.06,91.51,91.56,9637.0
2023-10-11 12:00:00,91.65,91.65,91.49,91.5,3127.0,91.65,91.65,91.49,91.5,3127.0
2023-10-11 12:30:00,91.64,91.77,91.42,91.71,4441.0,91.64,91.77,91.42,91.71,4441.0
2023-10-11 13:00:00,91.61,91.62,91.14,91.14,5885.0,91.61,91.62,91.14,91.14,5885.0
2023-10-11 13:30:00,91.26,91.26,91.05,91.21,4154.0,91.26,91.26,91.05,91.21,4154.0
2023-10-11 14:00:00,91.33,91.61,91.33,91.51,5115.0,91.33,91.61,91.33,91.51,5115.0
2023-10-11 14:30:00,91.56,91.81,91.56,91.8,5053.0,91.56,91.81,91.56,91.8,5053.0
2023-10-11 15:00:00,91.8,92.11,91.8,91.87,18246.0,91.8,92.11,91.8,91.87,18246.0
2023-10-11 15:30:00,91.87,92.27,91.63,92.25,48009.0,91.87,92.27,91.63,92.25,48009.0
2023-10-12 09:30:00,92.39,92.39,91.17,91.75,8118.0,92.39,92.39,91.17,91.75,8118.0
2023-10-12 10:00:00,91.66,92.07,91.4,91.95,12251.0,91.66,92.07,91.4,91.95,12251.0
2023-10-12 10:30:00,91.84,92.06,91.76,91.79,8890.0,91.84,92.06,91.76,91.79,8890.0
2023-10-12 11:00:00,91.76,91.97,91.71,91.95,7261.0,91.76,91.97,91.71,91.95,7261.0
2023-10-12 11:30:00,91.83,92.02,91.75,91.97,5055.0,91.83,92.02,91.75,91.97,5055.0
2023-10-12 12:00:00,91.96,92.0,91.77,91.96,5823.0,91.96,92.0,91.77,91.96,5823.0
2023-10-12 12:30:00,91.88,91.99,91.68,91.79,3152.0,91.88,91.99,91.68,91.79,3152.0
2023-10-12 13:00:00,91.7,91.7,90.95,90.95,10962.0,91.7,91.7,90.95,90.95,10962.0
2023-10-12 13:30:00,91.0,91.13,90.83,91.11,8598.0,91.0,91.13,90.83,91.11,8598.0
2023-10-12 14:00:00,91.17,91.17,90.05,90.11,16567.0,91.17,91.17,90.05,90.11,16567.0
2023-10-12 14:30:00,90.03,90.73,90.03,90.63,16159.0,90.03,90.73,90.03,90.63,16159.0
2023-10-12 15:00:00,90.76,90.88,90.5,90.59,7088.0,90.76,90.88,90.5,90.59,7088.0
2023-10-12 15:30:00,90.63,90.79,90.31,90.36,62590.0,90.63,90.79,90.31,90.36,62590.0
2023-10-13 09:30:00,90.32,90.35,89.19,89.44,13378.0,90.32,90.35,89.19,89.44,13378.0
2023-10-13 10:00:00,89.27,89.44,88.99,88.99,4028.0,89.27,89.44,88.99,88.99,4028.0
2023-10-13 10:30:00,88.96,89.26,88.9,89.12,18335.0,88.96,89.26,88.9,89.12,18335.0
2023-10-13 11:00:00,89.1,89.11,88.79,88.95,22623.0,89.1,89.11,88.79,88.95,22623.0
2023-10-13 11:30:00,88.98,89.13,88.96,89.05,8372.0,88.98,89.13,88.96,89.05,8372.0
2023-10-13 12:00:00,89.05,89.42,89.04,89.42,4514.0,89.05,89.42,89.04,89.42,4514.0
2023-10-13 12:30:00,89.44,89.59,88.97,89.01,7691.0,89.44,89.59,88.97,89.01,7691.0
2023-10-13 13:00:00,89.04,89.04,88.67,88.67,3267.0,89.04,89.04,88.67,88.67,3267.0
2023-10-13 13:30:00,88.63,89.22,88.62,89.18,8984.0,88.63,89.22,88.62,89.18,8984.0
2023-10-13 14:00:00,89.11,89.24,88.98,89.12,18625.0,89.11,89.24,88.98,89.12,18625.0
2023-10-13 14:30:00,89.24,89.35,89.2,89.26,6452.0,89.24,89.35,89.2,89.26,6452.0
2023-10-13 15:00:00,89.32,89.46,89.14,89.15,8615.0,89.32,89.46,89.14,89.15,8615.0
2023-10-13 15:30:00,89.12,89.35,89.07,89.26,45412.0,89.12,89.35,89.07,89.26,45412.0
2023-10-16 09:30:00,89.58,90.19,89.12,90.1,7372.0,89.58,90.19,89.12,90.1,7372.0
2023-10-16 10:00:00,90.11,91.09,89.8,91.09,13071.0,90.11,91.09,89.8,91.09,13071.0
2023-10-16 10:30:00,91.14,91.37,90.77,90.89,24732.0,91.14,91.37,90.77,90.89,24732.0
2023-10-16 11:00:00,90.78,90.8,90.48,90.76,2692.0,90.78,90.8,90.48,90.76,2692.0
2023-10-16 11:30:00,90.78,90.78,90.48,90.5,3987.0,90.78,90.78,90.48,90.5,3987.0
2023-10-16 12:00:00,90.46,90.66,90.45,90.64,2201.0,90.46,90.66,90.45,90.64,2201.0
2023-10-16 12:30:00,90.69,90.71,90.55,90.59,3752.0,90.69,90.71,90.55,90.59,3752.0
2023-10-16 13:00:00,90.7,90.8,90.32,90.36,5380.0,90.7,90.8,90.32,90.36,5380.0
2023-10-16 13:30:00,90.36,90.81,90.35,90.81,6304.0,90.36,90.81,90.35,90.81,6304.0
2023-10-16 14:00:00,90.78,90.89,90.74,90.85,5216.0,90.78,90.89,90.74,90.85,5216.0
2023-10-16 14:30:00,90.9,91.0,90.87,90.95,5061.0,90.9,91.0,90.87,90.95,5061.0
2023-10-16 15:00:00,90.9,91.0,90.76,90.84,7682.0,90.9,91.0,90.76,90.84,7682.0
2023-10-16 15:30:00,90.78,90.9,90.58,90.61,80668.0,90.78,90.9,90.58,90.61,80668.0
2023-10-17 09:30:00,89.87,90.88,89.46,90.7,6805.0,89.87,90.88,89.46,90.7,6805.0
2023-10-17 10:00:00,90.73,91.34,90.54,91.29,10882.0,90.73,91.34,90.54,91.29,10882.0
2023-10-17 10:30:00,91.3,91.74,91.22,91.71,11360.0,91.3,91.74,91.22,91.71,11360.0
2023-10-17 11:00:00,91.81,92.12,91.7,91.74,9062.0,91.81,92.12,91.7,91.74,9062.0
2023-10-17 11:30:00,91.69,91.93,91.68,91.92,6215.0,91.69,91.93,91.68,91.92,6215.0
2023-10-17 12:00:00,91.88,91.93,91.66,91.89,5566.0,91.88,91.93,91.66,91.89,5566.0
2023-10-17 12:30:00,91.9,91.99,91.61,91.68,9885.0,91.9,91.99,91.61,91.68,9885.0
2023-10-17 13:00:00,91.78,91.95,91.71,91.77,6374.0,91.78,91.95,91.71,91.77,6374.0
2023-10-17 13:30:00,91.71,91.78,91.45,91.67,13369.0,91.71,91.78,91.45,91.67,13369.0
2023-10-17 14:00:00,91.68,91.73,91.56,91.56,3481.0,91.68,91.73,91.56,91.56,3481.0
2023-10-17 14:30:00,91.58,91.6,91.17,91.18,7070.0,91.58,91.6,91.17,91.18,7070.0
2023-10-17 15:00:00,91.26,91.32,91.17,91.19,4511.0,91.26,91.32,91.17,91.19,4511.0
2023-10-17 15:30:00,91.18,91.78,91.16,91.7,43454.0,91.18,91.78,91.16,91.7,43454.0
2023-10-18 09:30:00,91.34,92.19,91.33,91.98,23349.0,91.34,92.19,91.33,91.98,23349.0
2023-10-18 10:00:00,91.98,92.0,91.16,91.58,21689.0,91.98,92.0,91.16,91.58,21689.0
2023-10-18 10:30:00,91.53,91.53,90.82,90.86,21912.0,91.53,91.53,90.82,90.86,21912.0
2023-10-18 11:00:00,90.9,91.03,90.26,90.65,54953.0,90.9,91.03,90.26,90.65,54953.0
2023-10-18 11:30:00,90.66,90.74,90.17,90.62,8147.0,90.66,90.74,90.17,90.62,8147.0
2023-10-18 12:00:00,90.62,90.85,90.42,90.6,11298.0,90.62,90.85,90.42,90.6,11298.0
2023-10-18 12:30:00,90.55,90.8,90.37,90.8,11362.0,90.55,90.8,90.37,90.8,11362.0
2023-10-18 13:00:00,90.75,90.98,90.66,90.87,21281.0,90.75,90.98,90.66,90.87,21281.0
2023-10-18 13:30:00,90.85,90.9,90.56,90.85,85071.0,90.85,90.9,90.56,90.85,85071.0
2023-10-18 14:00:00,90.88,91.46,90.83,91.33,32396.0,90.88,91.46,90.83,91.33,32396.0
2023-10-18 14:30:00,91.34,91.47,91.05,91.2,43059.0,91.34,91.47,91.05,91.2,43059.0
2023-10-18 15:00:00,91.2,91.44,91.06,91.08,46575.0,91.2,91.44,91.06,91.08,46575.0
2023-10-18 15:30:00,91.11,91.38,90.2,90.21,114516.0,91.11,91.38,90.2,90.21,114516.0
2023-10-19 09:30:00,90.96,90.96,90.32,90.59,5984.0,90.96,90.96,90.32,90.59,5984.0
2023-10-19 10:00:00,90.79,91.32,90.5,90.87,16110.0,90.79,91.32,90.5,90.87,16110.0
2023-10-19 10:30:00,90.86,90.96,90.26,90.26,7284.0,90.86,90.96,90.26,90.26,7284.0
2023-10-19 11:00:00,90.27,90.32,89.78,89.88,7261.0,90.27,90.32,89.78,89.88,7261.0
2023-10-19 11:30:00,89.9,90.46,89.89,90.25,5602.0,89.9,90.46,89.89,90.25,5602.0
2023-10-19 12:00:00,90.18,90.84,90.11,90.48,4931.0,90.18,90.84,90.11,90.48,4931.0
2023-10-19 12:30:00,90.5,90.5,89.7,90.27,8936.0,90.5,90.5,89.7,90.27,8936.0
2023-10-19 13:00:00,90.3,90.68,90.28,90.39,7150.0,90.3,90.68,90.28,90.39,7150.0
2023-10-19 13:30:00,90.43,90.43,89.9,89.99,3435.0,90.43,90.43,89.9,89.99,3435.0
2023-10-19 14:00:00,90.0,90.04,89.43,89.47,7082.0,90.0,90.04,89.43,89.47,7082.0
2023-10-19 14:30:00,89.5,89.5,88.78,88.83,8979.0,89.5,89.5,88.78,88.83,8979.0
2023-10-19 15:00:00,88.94,89.0,88.72,88.91,16222.0,88.94,89.0,88.72,88.91,16222.0
2023-10-19 15:30:00,88.89,89.2,88.4,89.09,107279.0,88.89,89.2,88.4,89.09,107279.0
2023-10-20 09:30:00,89.25,89.34,88.48,88.52,19021.0,89.25,89.34,88.48,88.52,19021.0
2023-10-20 10:00:00,88.52,88.52,87.48,87.49,21778.0,88.52,88.52,87.48,87.49,21778.0
2023-10-20 10:30:00,87.62,87.67,86.34,86.46,12326.0,87.62,87.67,86.34,86.46,12326.0
2023-10-20 11:00:00,86.45,86.99,86.34,86.67,12990.0,86.45,86.99,86.34,86.67,12990.0
2023-10-20 11:30:00,86.58,87.51,86.54,87.43,6738.0,86.58,87.51,86.54,87.43,6738.0
2023-10-20 12:00:00,87.51,87.65,87.32,87.32,9809.0,87.51,87.65,87.32,87.32,9809.0
2023-10-20 12:30:00,87.31,87.9,87.31,87.9,5222.0,87.31,87.9,87.31,87.9,5222.0
2023-10-20 13:00:00,87.86,88.51,87.69,88.36,25006.0,87.86,88.51,87.69,88.36,25006.0
2023-10-20 13:30:00,88.37,88.4,87.87,88.1,8542.0,88.37,88.4,87.87,88.1,8542.0
2023-10-20 14:00:00,88.15,88.18,87.66,87.71,5336.0,88.15,88.18,87.66,87.71,5336.0
2023-10-20 14:30:00,87.73,88.0,87.62,87.99,7253.0,87.73,88.0,87.62,87.99,7253.0
2023-10-20 15:00:00,88.01,88.16,87.9,88.02,11795.0,88.01,88.16,87.9,88.02,11795.0
2023-10-20 15:30:00,88.07,88.14,87.49,87.5,40287.0,88.07,88.14,87.49,87.5,40287.0
2023-10-23 09:30:00,86.73,86.76,86.0,86.76,9002.0,86.73,86.76,86.0,86.76,9002.0
2023-10-23 10:00:00,86.59,86.88,86.43,86.88,5931.0,86.59,86.88,86.43,86.88,5931.0
2023-10-23 10:30:00,86.79,86.92,86.63,86.78,8029.0,86.79,86.92,86.63,86.78,8029.0
2023-10-23 11:00:00,86.81,87.35,86.7,87.34,6038.0,86.81,87.35,86.7,87.34,6038.0
2023-10-23 11:30:00,87.45,87.62,87.13,87.43,6820.0,87.45,87.62,87.13,87.43,6820.0
2023-10-23 12:00:00,87.43,87.66,87.43,87.64,5123.0,87.43,87.66,87.43,87.64,5123.0
2023-10-23 12:30:00,87.6,88.27,87.6,88.26,8297.0,87.6,88.27,87.6,88.26,8297.0
2023-10-23 13:00:00,88.37,88.37,87.65,87.68,6551.0,88.37,88.37,87.65,87.68,6551.0
2023-10-23 13:30:00,87.66,87.83,87.52,87.73,19810.0,87.66,87.83,87.52,87.73,19810.0
2023-10-23 14:00:00,87.58,87.97,87.57,87.79,8871.0,87.58,87.97,87.57,87.79,8871.0
2023-10-23 14:30:00,87.76,87.85,87.53,87.77,19206.0,87.76,87.85,87.53,87.77,19206.0
2023-10-23 15:00:00,87.66,87.88,87.32,87.32,11353.0,87.66,87.88,87.32,87.32,11353.0
2023-10-23 15:30:00,87.29,87.59,87.1,87.29,52129.0,87.29,87.59,87.1,87.29,52129.0
2023-10-24 09:30:00,88.12,89.65,88.08,88.68,14143.0,88.12,89.65,88.08,88.68,14143.0
2023-10-24 10:00:00,88.64,89.71,88.64,89.65,20538.0,88.64,89.71,88.64,89.65,20538.0
2023-10-24 10:30:00,89.87,89.88,89.12,89.34,7843.0,89.87,89.88,89.12,89.34,7843.0
2023-10-24 11:00:00,89.34,89.39,88.76,88.79,12173.0,89.34,89.39,88.76,88.79,12173.0
2023-10-24 11:30:00,88.76,89.25,88.68,88.93,15295.0,88.76,89.25,88.68,88.93,15295.0
2023-10-24 12:00:00,88.98,89.09,88.44,88.44,4893.0,88.98,89.09,88.44,88.44,4893.0
2023-10-24 12:30:00,88.45,88.49,88.28,88.47,5797.0,88.45,88.49,88.28,88.47,5797.0
2023-10-24 13:00:00,88.53,88.94,88.45,88.94,7100.0,88.53,88.94,88.45,88.94,7100.0
2023-10-24 13:30:00,88.96,88.99,88.83,88.92,4866.0,88.96,88.99,88.83,88.92,4866.0
2023-10-24 14:00:00,88.94,89.13,88.92,89.12,6077.0,88.94,89.13,88.92,89.12,6077.0
2023-10-24 14:30:00,89.16,89.28,89.02,89.17,8878.0,89.16,89.28,89.02,89.17,8878.0
2023-10-24 15:00:00,89.27,89.45,89.22,89.43,6434.0,89.27,89.45,89.22,89.43,6434.0
2023-10-24 15:30:00,89.44,89.54,89.3,89.42,44037.0,89.44,89.54,89.3,89.42,44037.0
2023-10-25 09:30:00,88.79,89.13,88.06,88.68,8304.0,88.79,89.13,88.06,88.68,8304.0
2023-10-25 10:00:00,88.58,88.84,87.66,87.83,6030.0,88.58,88.84,87.66,87.83,6030.0
2023-10-25 10:30:00,87.83,88.36,87.83,88.36,12790.0,87.83,88.36,87.83,88.36,12790.0
2023-10-25 11:00:00,88.38,89.12,88.38,89.02,17438.0,88.38,89.12,88.38,89.02,17438.0
2023-10-25 11:30:00,88.95,89.0,88.46,88.65,5820.0,88.95,89.0,88.46,88.65,5820.0
2023-10-25 12:00:00,88.63,88.63,87.77,87.85,8654.0,88.63,88.63,87.77,87.85,8654.0
2023-10-25 12:30:00,87.91,88.04,87.29,87.29,6082.0,87.91,88.04,87.29,87.29,6082.0
2023-10-25 13:00:00,87.21,87.26,86.88,87.06,6399.0,87.21,87.26,86.88,87.06,6399.0
2023-10-25 13:30:00,86.98,87.09,86.26,86.82,11407.0,86.98,87.09,86.26,86.82,11407.0
2023-10-25 14:00:00,86.9,87.1,86.86,86.94,9568.0,86.9,87.1,86.86,86.94,9568.0
2023-10-25 14:30:00,86.92,86.92,86.6,86.7,4110.0,86.92,86.92,86.6,86.7,4110.0
2023-10-25 15:00:00,86.68,86.68,86.28,86.41,12202.0,86.68,86.68,86.28,86.41,12202.0
2023-10-25 15:30:00,86.44,86.52,86.11,86.23,61101.0,86.44,86.52,86.11,86.23,61101.0
2023-10-26 09:30:00,86.29,87.15,86.1,86.14,12627.0,86.29,87.15,86.1,86.14,12627.0
2023-10-26 10:00:00,86.3,86.47,85.82,86.47,4365.0,86.3,86.47,85.82,86.47,4365.0
2023-10-26 10:30:00,86.21,87.13,86.01,86.99,6861.0,86.21,87.13,86.01,86.99,6861.0
2023-10-26 11:00:00,86.95,86.96,85.94,85.95,3842.0,86.95,86.96,85.94,85.95,3842.0
2023-10-26 11:30:00,86.16,86.25,85.84,86.14,6102.0,86.16,86.25,85.84,86.14,6102.0
2023-10-26 12:00:00,86.0,86.0,85.41,85.44,10188.0,86.0,86.0,85.41,85.44,10188.0
2023-10-26 12:30:00,85.43,85.5,85.15,85.39,15712.0,85.43,85.5,85.15,85.39,15712.0
2023-10-26 13:00:00,85.44,85.94,85.42,85.83,6385.0,85.44,85.94,85.42,85.83,6385.0
2023-10-26 13:30:00,85.75,86.15,85.74,86.12,4211.0,85.75,86.15,85.74,86.12,4211.0
2023-10-26 14:00:00,86.11,86.14,85.91,86.02,6514.0,86.11,86.14,85.91,86.02,6514.0
2023-10-26 14:30:00,85.98,86.39,85.98,86.36,5251.0,85.98,86.39,85.98,86.36,5251.0
2023-10-26 15:00:00,86.41,86.51,86.15,86.25,10833.0,86.41,86.51,86.15,86.25,10833.0
2023-10-26 15:30:00,86.24,86.29,85.78,86.13,71968.0,86.24,86.29,85.78,86.13,71968.0
2023-10-27 09:30:00,86.35,86.35,85.47,86.05,4360.0,86.35,86.35,85.47,86.05,4360.0
2023-10-27 10:00:00,86.01,86.01,85.49,85.89,6912.0,86.01,86.01,85.49,85.89,6912.0
2023-10-27 10:30:00,85.91,86.01,85.67,85.94,3912.0,85.91,86.01,85.67,85.94,3912.0
2023-10-27 11:00:00,85.87,86.79,85.83,86.7,8187.0,85.87,86.79,85.83,86.7,8187.0
2023-10-27 11:30:00,86.69,86.79,86.41,86.75,9451.0,86.69,86.79,86.41,86.75,9451.0
2023-10-27 12:00:00,86.67,86.76,86.11,86.22,4586.0,86.67,86.76,86.11,86.22,4586.0
2023-10-27 12:30:00,86.12,86.36,86.11,86.14,3957.0,86.12,86.36,86.11,86.14,3957.0
2023-10-27 13:00:00,86.12,86.12,85.75,85.76,5636.0,86.12,86.12,85.75,85.76,5636.0
2023-10-27 13:30:00,85.66,85.93,85.66,85.69,4404.0,85.66,85.93,85.66,85.69,4404.0
2023-10-27 14:00:00,85.68,85.85,85.61,85.63,8544.0,85.68,85.85,85.61,85.63,8544.0
2023-10-27 14:30:00,85.69,86.04,85.69,85.88,5969.0,85.69,86.04,85.69,85.88,5969.0
2023-10-27 15:00:00,85.92,86.11,85.83,85.93,6734.0,85.92,86.11,85.83,85.93,6734.0
2023-10-27 15:30:00,85.97,86.03,85.54,85.99,87838.0,85.97,86.03,85.54,85.99,87838.0
2023-10-30 09:30:00,86.87,87.0,86.14,86.41,5995.0,86.87,87.0,86.14,86.41,5995.0
2023-10-30 10:00:00,86.17,86.58,85.92,86.17,9804.0,86.17,86.58,85.92,86.17,9804.0
2023-10-30 10:30:00,86.17,86.29,85.9,86.09,18945.0,86.17,86.29,85.9,86.09,18945.0
2023-10-30 11:00:00,86.2,86.5,86.07,86.14,6652.0,86.2,86.5,86.07,86.14,6652.0
2023-10-30 11:30:00,86.23,86.5,86.1,86.39,5749.0,86.23,86.5,86.1,86.39,5749.0
2023-10-30 12:00:00,86.54,86.62,86.3,86.51,7599.0,86.54,86.62,86.3,86.51,7599.0
2023-10-30 12:30:00,86.48,86.54,85.85,85.87,10564.0,86.48,86.54,85.85,85.87,10564.0
2023-10-30 13:00:00,85.92,86.37,85.87,86.37,9048.0,85.92,86.37,85.87,86.37,9048.0
2023-10-30 13:30:00,86.41,86.58,86.3,86.58,7451.0,86.41,86.58,86.3,86.58,7451.0
2023-10-30 14:00:00,86.55,86.83,86.5,86.83,7913.0,86.55,86.83,86.5,86.83,7913.0
2023-10-30 14:30:00,86.78,87.11,86.78,87.0,24134.0,86.78,87.11,86.78,87.0,24134.0
2023-10-30 15:00:00,87.02,87.26,86.93,87.12,21784.0,87.02,87.26,86.93,87.12,21784.0
2023-10-30 15:30:00,87.01,87.19,86.74,86.76,88440.0,87.01,87.19,86.74,86.76,88440.0
2023-10-31 09:30:00,87.08,87.48,86.7,86.89,8209.0,87.08,87.48,86.7,86.89,8209.0
2023-10-31 10:00:00,86.71,87.78,86.49,87.77,14575.0,86.71,87.78,86.49,87.77,14575.0
2023-10-31 10:30:00,87.95,88.34,87.94,88.34,18815.0,87.95,88.34,87.94,88.34,18815.0
2023-10-31 11:00:00,88.35,88.65,88.15,88.4,16792.0,88.35,88.65,88.15,88.4,16792.0
2023-10-31 11:30:00,88.3,88.65,88.27,88.65,18023.0,88.3,88.65,88.27,88.65,18023.0
2023-10-31 12:00:00,88.73,88.86,88.51,88.86,21627.0,88.73,88.86,88.51,88.86,21627.0
2023-10-31 12:30:00,88.89,88.99,88.73,88.92,10445.0,88.89,88.99,88.73,88.92,10445.0
2023-10-31 13:00:00,88.82,89.01,88.69,89.0,21644.0,88.82,89.01,88.69,89.0,21644.0
2023-10-31 13:30:00,89.0,89.47,88.99,89.45,14095.0,89.0,89.47,88.99,89.45,14095.0
2023-10-31 14:00:00,89.45,89.7,89.44,89.61,55443.0,89.45,89.7,89.44,89.61,55443.0
2023-10-31 14:30:00,89.65,89.85,89.57,89.85,25774.0,89.65,89.85,89.57,89.85,25774.0
2023-10-31 15:00:00,89.85,90.27,89.85,90.1,45476.0,89.85,90.27,89.85,90.1,45476.0
2023-10-31 15:30:00,90.09,90.22,89.89,90.12,139696.0,90.09,90.22,89.89,90.12,139696.0
2023-11-01 09:30:00,90.12,90.12,89.24,89.48,4437.0,90.12,90.12,89.24,89.48,4437.0
2023-11-01 10:00:00,89.64,89.81,89.0,89.72,14383.0,89.64,89.81,89.0,89.72,14383.0
2023-11-01 10:30:00,89.93,89.95,89.36,89.55,5160.0,89.93,89.95,89.36,89.55,5160.0
2023-11-01 11:00:00,89.54,90.19,89.45,89.45,21409.0,89.54,90.19,89.45,89.45,21409.0
2023-11-01 11:30:00,89.45,89.78,89.28,89.73,13997.0,89.45,89.78,89.28,89.73,13997.0
2023-11-01 12:00:00,89.73,89.73,89.06,89.2,5731.0,89.73,89.73,89.06,89.2,5731.0
2023-11-01 12:30:00,89.2,89.27,88.67,88.73,7603.0,89.2,89.27,88.67,88.73,7603.0
2023-11-01 13:00:00,88.64,88.78,88.42,88.5,7861.0,88.64,88.78,88.42,88.5,7861.0
2023-11-01 13:30:00,88.45,88.76,88.38,88.66,7775.0,88.45,88.76,88.38,88.66,7775.0
2023-11-01 14:00:00,88.67,88.76,87.88,88.62,21796.0,88.67,88.76,87.88,88.62,21796.0
2023-11-01 14:30:00,88.67,89.11,88.05,89.11,30159.0,88.67,89.11,88.05,89.11,30159.0
2023-11-01 15:00:00,89.02,89.38,88.99,89.26,17625.0,89.02,89.38,88.99,89.26,17625.0
2023-11-01 15:30:00,89.29,89.67,89.22,89.31,86331.0,89.29,89.67,89.22,89.31,86331.0
2023-11-02 09:30:00,91.2,91.66,90.4,91.66,5665.0,91.2,91.66,90.4,91.66,5665.0
2023-11-02 10:00:00,91.68,91.89,90.81,90.85,14554.0,91.68,91.89,90.81,90.85,14554.0
2023-11-02 10:30:00,90.89,90.89,89.82,90.49,19324.0,90.89,90.89,89.82,90.49,19324.0
2023-11-02 11:00:00,90.52,90.78,90.19,90.29,12954.0,90.52,90.78,90.19,90.29,12954.0
2023-11-02 11:30:00,90.29,90.44,89.91,90.09,20503.0,90.29,90.44,89.91,90.09,20503.0
2023-11-02 12:00:00,90.08,90.16,89.61,89.73,9277.0,90.08,90.16,89.61,89.73,9277.0
2023-11-02 12:30:00,89.75,89.92,89.41,89.48,12556.0,89.75,89.92,89.41,89.48,12556.0
2023-11-02 13:00:00,89.46,89.7,89.35,89.6,12230.0,89.46,89.7,89.35,89.6,12230.0
2023-11-02 13:30:00,89.66,90.23,89.62,89.67,11874.0,89.66,90.23,89.62,89.67,11874.0
2023-11-02 14:00:00,89.69,89.85,89.52,89.73,18751.0,89.69,89.85,89.52,89.73,18751.0
2023-11-02 14:30:00,89.69,89.85,89.61,89.79,14300.0,89.69,89.85,89.61,89.79,14300.0
2023-11-02 15:00:00,89.76,90.01,89.71,89.71,20396.0,89.76,90.01,89.71,89.71,20396.0
2023-11-02 15:30:00,89.78,89.97,89.52,89.97,70364.0,89.78,89.97,89.52,89.97,70364.0
2023-11-03 09:30:00,90.65,91.76,90.42,91.61,25822.0,90.65,91.76,90.42,91.61,25822.0
2023-11-03 10:00:00,91.61,91.61,90.4,90.4,11850.0,91.61,91.61,90.4,90.4,11850.0
2023-11-03 10:30:00,90.49,90.88,90.03,90.88,22081.0,90.49,90.88,90.03,90.88,22081.0
2023-11-03 11:00:00,90.81,91.18,90.5,91.13,12135.0,90.81,91.18,90.5,91.13,12135.0
2023-11-03 11:30:00,91.15,91.74,91.15,91.5,15088.0,91.15,91.74,91.15,91.5,15088.0
2023-11-03 12:00:00,91.54,91.54,91.15,91.23,13813.0,91.54,91.54,91.15,91.23,13813.0
2023-11-03 12:30:00,91.29,91.83,91.22,91.64,30350.0,91.29,91.83,91.22,91.64,30350.0
2023-11-03 13:00:00,91.72,91.98,91.5,91.55,21471.0,91.72,91.98,91.5,91.55,21471.0
2023-11-03 13:30:00,91.6,91.77,91.48,91.55,31156.0,91.6,91.77,91.48,91.55,31156.0
2023-11-03 14:00:00,91.5,91.69,91.5,91.58,18213.0,91.5,91.69,91.5,91.58,18213.0
2023-11-03 14:30:00,91.58,91.91,91.49,91.65,30674.0,91.58,91.91,91.49,91.65,30674.0
2023-11-03 15:00:00,91.65,91.89,91.55,91.83,29188.0,91.65,91.89,91.55,91.83,29188.0
2023-11-03 15:30:00,91.8,91.81,91.32,91.45,65358.0,91.8,91.81,91.32,91.45,65358.0
2023-11-06 09:30:00,92.27,92.27,90.33,90.35,6987.0,92.27,92.27,90.33,90.35,6987.0
2023-11-06 10:00:00,90.56,90.56,89.53,89.64,5004.0,90.56,90.56,89.53,89.64,5004.0
2023-11-06 10:30:00,89.7,90.65,89.7,90.65,13031.0,89.7,90.65,89.7,90.65,13031.0
2023-11-06 11:00:00,90.56,90.8,90.24,90.3,13507.0,90.56,90.8,90.24,90.3,13507.0
2023-11-06 11:30:00,90.23,90.35,90.02,90.2,9338.0,90.23,90.35,90.02,90.2,9338.0
2023-11-06 12:00:00,90.2,90.37,89.9,90.01,8303.0,90.2,90.37,89.9,90.01,8303.0
2023-11-06 12:30:00,89.93,90.01,89.44,89.5,6430.0,89.93,90.01,89.44,89.5,6430.0
2023-11-06 13:00:00,89.56,89.56,89.08,89.11,8632.0,89.56,89.56,89.08,89.11,8632.0
2023-11-06 13:30:00,89.16,89.98,89.15,89.93,9254.0,89.16,89.98,89.15,89.93,9254.0
2023-11-06 14:00:00,89.94,89.99,89.62,89.62,8856.0,89.94,89.99,89.62,89.62,8856.0
2023-11-06 14:30:00,89.64,90.05,89.53,89.98,13536.0,89.64,90.05,89.53,89.98,13536.0
2023-11-06 15:00:00,90.0,90.11,89.78,89.86,13823.0,90.0,90.11,89.78,89.86,13823.0
2023-11-06 15:30:00,89.93,90.34,89.79,90.32,54932.0,89.93,90.34,89.79,90.32,54932.0
2023-11-07 09:30:00,91.52,93.16,90.86,92.91,12959.0,91.52,93.16,90.86,92.91,12959.0
2023-11-07 10:00:00,93.14,94.6,92.64,94.26,122211.0,93.14,94.6,92.64,94.26,122211.0
2023-11-07 10:30:00,94.18,95.09,94.02,94.47,63174.0,94.18,95.09,94.02,94.47,63174.0
2023-11-07 11:00:00,94.52,94.53,93.35,93.45,30737.0,94.52,94.53,93.35,93.45,30737.0
2023-11-07 11:30:00,93.51,93.77,93.11,93.3,49734.0,93.51,93.77,93.11,93.3,49734.0
2023-11-07 12:00:00,93.2,93.2,92.32,92.45,16186.0,93.2,93.2,92.32,92.45,16186.0
2023-11-07 12:30:00,92.4,93.19,92.2,93.02,30952.0,92.4,93.19,92.2,93.02,30952.0
2023-11-07 13:00:00,93.1,93.2,92.69,92.69,9462.0,93.1,93.2,92.69,92.69,9462.0
2023-11-07 13:30:00,92.67,93.08,92.67,92.95,18996.0,92.67,93.08,92.67,92.95,18996.0
2023-11-07 14:00:00,93.01,93.02,92.03,92.08,44537.0,93.01,93.02,92.03,92.08,44537.0
2023-11-07 14:30:00,92.15,92.46,91.9,91.97,31911.0,92.15,92.46,91.9,91.97,31911.0
2023-11-07 15:00:00,92.01,92.56,91.86,92.47,38681.0,92.01,92.56,91.86,92.47,38681.0
2023-11-07 15:30:00,92.51,92.64,92.11,92.42,94901.0,92.51,92.64,92.11,92.42,94901.0
2023-11-08 09:30:00,92.67,93.22,91.7,92.59,11420.0,92.67,93.22,91.7,92.59,11420.0
2023-11-08 10:00:00,92.58,93.05,92.02,92.17,11506.0,92.58,93.05,92.02,92.17,11506.0
2023-11-08 10:30:00,92.27,92.37,91.9,91.97,11318.0,92.27,92.37,91.9,91.97,11318.0
2023-11-08 11:00:00,92.03,92.37,91.98,92.26,7188.0,92.03,92.37,91.98,92.26,7188.0
2023-11-08 11:30:00,92.26,92.42,92.13,92.39,6035.0,92.26,92.42,92.13,92.39,6035.0
2023-11-08 12:00:00,92.43,92.66,92.26,92.5,15973.0,92.43,92.66,92.26,92.5,15973.0
2023-11-08 12:30:00,92.45,92.5,92.29,92.34,7817.0,92.45,92.5,92.29,92.34,7817.0
2023-11-08 13:00:00,92.35,92.41,91.88,92.04,9706.0,92.35,92.41,91.88,92.04,9706.0
2023-11-08 13:30:00,92.08,92.11,91.86,92.05,8631.0,92.08,92.11,91.86,92.05,8631.0
2023-11-08 14:00:00,92.03,92.23,92.01,92.14,11035.0,92.03,92.23,92.01,92.14,11035.0
2023-11-08 14:30:00,92.16,92.17,91.83,91.86,15259.0,92.16,92.17,91.83,91.86,15259.0
2023-11-08 15:00:00,91.86,92.01,91.75,91.95,18825.0,91.86,92.01,91.75,91.95,18825.0
2023-11-08 15:30:00,91.93,92.3,91.86,92.29,89126.0,91.93,92.3,91.86,92.29,89126.0
2023-11-09 09:30:00,92.36,92.36,91.53,91.88,9466.0,92.36,92.36,91.53,91.88,9466.0
2023-11-09 10:00:00,91.75,91.79,91.25,91.44,16582.0,91.75,91.79,91.25,91.44,16582.0
2023-11-09 10:30:00,91.35,91.68,90.9,91.07,22116.0,91.35,91.68,90.9,91.07,22116.0
2023-11-09 11:00:00,91.09,91.95,91.09,91.67,20451.0,91.09,91.95,91.09,91.67,20451.0
2023-11-09 11:30:00,91.71,91.72,91.36,91.72,5921.0,91.71,91.72,91.36,91.72,5921.0
2023-11-09 12:00:00,91.7,91.71,91.28,91.28,6988.0,91.7,91.71,91.28,91.28,6988.0
2023-11-09 12:30:00,91.22,91.4,91.2,91.4,4262.0,91.22,91.4,91.2,91.4,4262.0
2023-11-09 13:00:00,91.32,91.32,90.66,91.26,10974.0,91.32,91.32,90.66,91.26,10974.0
2023-11-09 13:30:00,91.24,91.24,90.72,90.77,5296.0,91.24,91.24,90.72,90.77,5296.0
2023-11-09 14:00:00,90.68,90.7,90.34,90.58,9166.0,90.68,90.7,90.34,90.58,9166.0
2023-11-09 14:30:00,90.62,90.64,90.08,90.13,17188.0,90.62,90.64,90.08,90.13,17188.0
2023-11-09 15:00:00,90.05,90.37,89.85,89.93,27123.0,90.05,90.37,89.85,89.93,27123.0
2023-11-09 15:30:00,89.97,90.04,89.36,89.58,96566.0,89.97,90.04,89.36,89.58,96566.0
2023-11-10 09:30:00,89.74,90.34,89.46,89.84,7175.0,89.74,90.34,89.46,89.84,7175.0
2023-11-10 10:00:00,89.88,90.22,89.43,89.71,36639.0,89.88,90.22,89.43,89.71,36639.0
2023-11-10 10:30:00,89.69,89.84,89.42,89.81,10278.0,89.69,89.84,89.42,89.81,10278.0
2023-11-10 11:00:00,89.91,90.7,89.91,90.39,15725.0,89.91,90.7,89.91,90.39,15725.0
2023-11-10 11:30:00,90.35,90.39,90.06,90.12,27830.0,90.35,90.39,90.06,90.12,27830.0
2023-11-10 12:00:00,90.09,90.5,90.09,90.25,12837.0,90.09,90.5,90.09,90.25,12837.0
2023-11-10 12:30:00,90.22,90.84,90.21,90.38,21724.0,90.22,90.84,90.21,90.38,21724.0
2023-11-10 13:00:00,90.32,90.48,90.18,90.44,18950.0,90.32,90.48,90.18,90.44,18950.0
2023-11-10 13:30:00,90.44,90.69,90.44,90.66,15986.0,90.44,90.69,90.44,90.66,15986.0
2023-11-10 14:00:00,90.68,90.82,90.58,90.79,16364.0,90.68,90.82,90.58,90.79,16364.0
2023-11-10 14:30:00,90.81,91.31,90.75,90.75,30914.0,90.81,91.31,90.75,90.75,30914.0
2023-11-10 15:00:00,90.79,90.93,90.57,90.79,19447.0,90.79,90.93,90.57,90.79,19447.0
2023-11-10 15:30:00,90.78,91.11,90.51,91.09,112591.0,90.78,91.11,90.51,91.09,112591.0
2023-11-13 09:30:00,90.77,91.32,90.5,90.84,12989.0,90.77,91.32,90.5,90.84,12989.0
2023-11-13 10:00:00,90.92,92.1,90.92,91.73,21487.0,90.92,92.1,90.92,91.73,21487.0
2023-11-13 10:30:00,91.58,92.09,91.49,92.08,8474.0,91.58,92.09,91.49,92.08,8474.0
2023-11-13 11:00:00,92.09,92.26,91.89,92.0,11594.0,92.09,92.26,91.89,92.0,11594.0
2023-11-13 11:30:00,91.97,92.57,91.91,92.25,11232.0,91.97,92.57,91.91,92.25,11232.0
2023-11-13 12:00:00,92.32,92.41,92.21,92.34,14287.0,92.32,92.41,92.21,92.34,14287.0
2023-11-13 12:30:00,92.38,92.42,91.85,91.97,6148.0,92.38,92.42,91.85,91.97,6148.0
2023-11-13 13:00:00,91.95,91.97,91.45,91.55,19109.0,91.95,91.97,91.45,91.55,19109.0
2023-11-13 13:30:00,91.49,91.76,91.42,91.46,19840.0,91.49,91.76,91.42,91.46,19840.0
2023-11-13 14:00:00,91.45,91.77,91.36,91.69,10998.0,91.45,91.77,91.36,91.69,10998.0
2023-11-13 14:30:00,91.76,91.88,91.66,91.71,8668.0,91.76,91.88,91.66,91.71,8668.0
2023-11-13 15:00:00,91.69,91.72,91.41,91.57,19414.0,91.69,91.72,91.41,91.57,19414.0
2023-11-13 15:30:00,91.59,91.87,91.47,91.6,62736.0,91.59,91.87,91.47,91.6,62736.0
2023-11-14 09:30:00,94.55,96.45,94.51,95.48,59819.0,94.55,96.45,94.51,95.48,59819.0
2023-11-14 10:00:00,95.61,96.34,95.37,96.33,28541.0,95.61,96.34,95.37,96.33,28541.0
2023-11-14 10:30:00,96.25,96.29,95.32,95.49,18362.0,96.25,96.29,95.32,95.49,18362.0
2023-11-14 11:00:00,95.56,96.31,95.55,96.19,16394.0,95.56,96.31,95.55,96.19,16394.0
2023-11-14 11:30:00,96.19,96.21,95.66,95.8,16465.0,96.19,96.21,95.66,95.8,16465.0
2023-11-14 12:00:00,95.82,95.91,95.6,95.84,15579.0,95.82,95.91,95.6,95.84,15579.0
2023-11-14 12:30:00,95.88,96.31,95.88,96.09,12524.0,95.88,96.31,95.88,96.09,12524.0
2023-11-14 13:00:00,96.05,96.49,96.05,96.49,14312.0,96.05,96.49,96.05,96.49,14312.0
2023-11-14 13:30:00,96.49,96.54,95.83,95.93,16165.0,96.49,96.54,95.83,95.93,16165.0
2023-11-14 14:00:00,95.93,96.62,95.63,96.56,23909.0,95.93,96.62,95.63,96.56,23909.0
2023-11-14 14:30:00,96.59,96.91,96.54,96.62,35069.0,96.59,96.91,96.54,96.62,35069.0
2023-11-14 15:00:00,96.64,96.8,96.36,96.55,28756.0,96.64,96.8,96.36,96.55,28756.0
2023-11-14 15:30:00,96.53,96.65,96.17,96.64,118080.0,96.53,96.65,96.17,96.64,118080.0
2023-11-15 09:30:00,97.2,98.62,97.2,97.68,27785.0,97.2,98.62,97.2,97.68,27785.0
2023-11-15 10:00:00,98.0,98.57,97.81,98.23,12620.0,98.0,98.57,97.81,98.23,12620.0
2023-11-15 10:30:00,98.3,98.78,97.85,98.05,52262.0,98.3,98.78,97.85,98.05,52262.0
2023-11-15 11:00:00,98.05,98.22,97.64,97.97,13654.0,98.05,98.22,97.64,97.97,13654.0
2023-11-15 11:30:00,97.97,98.04,97.5,97.76,35477.0,97.97,98.04,97.5,97.76,35477.0
2023-11-15 12:00:00,97.69,98.23,97.67,98.03,23685.0,97.69,98.23,97.67,98.03,23685.0
2023-11-15 12:30:00,98.05,98.33,97.83,98.29,24460.0,98.05,98.33,97.83,98.29,24460.0
2023-11-15 13:00:00,98.23,98.23,97.34,97.63,153911.0,98.23,98.23,97.34,97.63,153911.0
2023-11-15 13:30:00,97.45,98.01,97.35,97.54,45196.0,97.45,98.01,97.35,97.54,45196.0
2023-11-15 14:00:00,97.57,98.05,97.5,97.99,15069.0,97.57,98.05,97.5,97.99,15069.0
2023-11-15 14:30:00,97.95,98.21,97.79,97.88,14845.0,97.95,98.21,97.79,97.88,14845.0
2023-11-15 15:00:00,97.85,97.98,97.57,97.61,30496.0,97.85,97.98,97.57,97.61,30496.0
2023-11-15 15:30:00,97.62,97.89,97.39,97.48,131170.0,97.62,97.89,97.39,97.48,131170.0
2023-11-16 09:30:00,96.91,96.97,95.86,96.58,9198.0,96.91,96.97,95.86,96.58,9198.0
2023-11-16 10:00:00,96.4,96.51,96.14,96.19,8740.0,96.4,96.51,96.14,96.19,8740.0
2023-11-16 10:30:00,96.2,96.2,94.97,95.4,32929.0,96.2,96.2,94.97,95.4,32929.0
2023-11-16 11:00:00,95.32,95.52,95.3,95.47,4854.0,95.32,95.52,95.3,95.47,4854.0
2023-11-16 11:30:00,95.39,96.01,95.39,95.95,7752.0,95.39,96.01,95.39,95.95,7752.0
2023-11-16 12:00:00,95.93,96.09,95.67,96.09,23847.0,95.93,96.09,95.67,96.09,23847.0
2023-11-16 12:30:00,96.17,96.48,96.08,96.2,11259.0,96.17,96.48,96.08,96.2,11259.0
2023-11-16 13:00:00,96.25,96.32,95.94,96.12,5529.0,96.25,96.32,95.94,96.12,5529.0
2023-11-16 13:30:00,96.01,96.33,95.7,95.78,10822.0,96.01,96.33,95.7,95.78,10822.0
2023-11-16 14:00:00,95.73,95.83,95.49,95.77,10362.0,95.73,95.83,95.49,95.77,10362.0
2023-11-16 14:30:00,95.78,95.94,95.68,95.87,7721.0,95.78,95.94,95.68,95.87,7721.0
2023-11-16 15:00:00,95.91,96.11,95.8,96.09,18039.0,95.91,96.11,95.8,96.09,18039.0
2023-11-16 15:30:00,96.05,96.52,95.91,96.47,75860.0,96.05,96.52,95.91,96.47,75860.0
2023-11-17 09:30:00,96.39,96.73,96.22,96.51,10974.0,96.39,96.73,96.22,96.51,10974.0
2023-11-17 10:00:00,96.51,96.61,96.02,96.43,11206.0,96.51,96.61,96.02,96.43,11206.0
2023-11-17 10:30:00,96.39,96.59,96.33,96.46,9368.0,96.39,96.59,96.33,96.46,9368.0
2023-11-17 11:00:00,96.5,96.69,96.16,96.62,6199.0,96.5,96.69,96.16,96.62,6199.0
2023-11-17 11:30:00,96.69,96.77,96.5,96.57,4737.0,96.69,96.77,96.5,96.57,4737.0
2023-11-17 12:00:00,96.57,96.83,96.54,96.73,7885.0,96.57,96.83,96.54,96.73,7885.0
2023-11-17 12:30:00,96.58,96.73,96.54,96.62,3472.0,96.58,96.73,96.54,96.62,3472.0
2023-11-17 13:00:00,96.62,96.74,96.54,96.72,4461.0,96.62,96.74,96.54,96.72,4461.0
2023-11-17 13:30:00,96.73,96.73,96.53,96.69,4738.0,96.73,96.73,96.53,96.69,4738.0
2023-11-17 14:00:00,96.71,96.84,96.41,96.47,6585.0,96.71,96.84,96.41,96.47,6585.0
2023-11-17 14:30:00,96.41,96.52,96.32,96.49,16429.0,96.41,96.52,96.32,96.49,16429.0
2023-11-17 15:00:00,96.47,96.89,96.42,96.73,9128.0,96.47,96.89,96.42,96.73,9128.0
2023-11-17 15:30:00,96.77,96.89,96.47,96.87,39932.0,96.77,96.89,96.47,96.87,39932.0
2023-11-20 09:30:00,97.15,98.16,97.15,98.03,9490.0,97.15,98.16,97.15,98.03,9490.0
2023-11-20 10:00:00,98.16,98.16,97.51,97.52,9048.0,98.16,98.16,97.51,97.52,9048.0
2023-11-20 10:30:00,97.55,98.31,97.37,98.31,14345.0,97.55,98.31,97.37,98.31,14345.0
2023-11-20 11:00:00,98.18,98.35,97.82,97.95,11250.0,98.18,98.35,97.82,97.95,11250.0
2023-11-20 11:30:00,97.95,97.98,97.75,97.97,9503.0,97.95,97.98,97.75,97.97,9503.0
2023-11-20 12:00:00,98.0,98.33,97.99,98.07,10141.0,98.0,98.33,97.99,98.07,10141.0
2023-11-20 12:30:00,98.06,98.19,97.95,98.12,7146.0,98.06,98.19,97.95,98.12,7146.0
2023-11-20 13:00:00,98.12,98.41,98.06,98.28,10240.0,98.12,98.41,98.06,98.28,10240.0
2023-11-20 13:30:00,98.32,98.44,97.73,97.73,10331.0,98.32,98.44,97.73,97.73,10331.0
2023-11-20 14:00:00,97.85,97.93,97.66,97.67,13734.0,97.85,97.93,97.66,97.67,13734.0
2023-11-20 14:30:00,97.72,98.14,97.57,97.9,11644.0,97.72,98.14,97.57,97.9,11644.0
2023-11-20 15:00:00,97.95,98.06,97.86,98.0,17450.0,97.95,98.06,97.86,98.0,17450.0
2023-11-20 15:30:00,98.02,98.2,97.9,98.19,71348.0,98.02,98.2,97.9,98.19,71348.0
2023-11-21 09:30:00,97.75,98.68,97.45,97.93,20044.0,97.75,98.68,97.45,97.93,20044.0
2023-11-21 10:00:00,97.97,98.33,97.18,97.28,17768.0,97.97,98.33,97.18,97.28,17768.0
2023-11-21 10:30:00,97.25,97.39,96.95,97.11,10322.0,97.25,97.39,96.95,97.11,10322.0
2023-11-21 11:00:00,97.22,97.36,97.01,97.19,6222.0,97.22,97.36,97.01,97.19,6222.0
2023-11-21 11:30:00,97.22,97.27,97.0,97.27,5241.0,97.22,97.27,97.0,97.27,5241.0
2023-11-21 12:00:00,97.18,97.72,97.18,97.35,9335.0,97.18,97.72,97.18,97.35,9335.0
2023-11-21 12:30:00,97.33,97.44,97.15,97.44,4940.0,97.33,97.44,97.15,97.44,4940.0
2023-11-21 13:00:00,97.5,97.5,97.09,97.17,3975.0,97.5,97.5,97.09,97.17,3975.0
2023-11-21 13:30:00,97.11,97.29,97.09,97.26,2164.0,97.11,97.29,97.09,97.26,2164.0
2023-11-21 14:00:00,97.19,97.71,97.19,97.71,6335.0,97.19,97.71,97.19,97.71,6335.0
2023-11-21 14:30:00,97.65,97.93,97.63,97.93,7738.0,97.65,97.93,97.63,97.93,7738.0
2023-11-21 15:00:00,97.91,98.25,97.77,98.22,15694.0,97.91,98.25,97.77,98.22,15694.0
2023-11-21 15:30:00,98.23,98.24,97.79,97.79,44496.0,98.23,98.24,97.79,97.79,44496.0
2023-11-22 09:30:00,98.49,98.66,97.43,97.68,5898.0,98.49,98.66,97.43,97.68,5898.0
2023-11-22 10:00:00,97.62,98.14,97.5,98.14,4522.0,97.62,98.14,97.5,98.14,4522.0
2023-11-22 10:30:00,98.17,98.28,97.84,98.2,7410.0,98.17,98.28,97.84,98.2,7410.0
2023-11-22 11:00:00,98.14,98.28,97.98,98.13,2280.0,98.14,98.28,97.98,98.13,2280.0
2023-11-22 11:30:00,98.24,98.35,98.05,98.15,3180.0,98.24,98.35,98.05,98.15,3180.0
2023-11-22 12:00:00,98.11,98.11,97.9,97.97,2967.0,98.11,98.11,97.9,97.97,2967.0
2023-11-22 12:30:00,97.91,97.95,97.62,97.68,5130.0,97.91,97.95,97.62,97.68,5130.0
2023-11-22 13:00:00,97.66,97.77,97.52,97.72,3620.0,97.66,97.77,97.52,97.72,3620.0
2023-11-22 13:30:00,97.74,97.79,97.36,97.65,15100.0,97.74,97.79,97.36,97.65,15100.0
2023-11-22 14:00:00,97.56,97.73,97.37,97.57,9956.0,97.56,97.73,97.37,97.57,9956.0
2023-11-22 14:30:00,97.59,97.72,97.3,97.63,6074.0,97.59,97.72,97.3,97.63,6074.0
2023-11-22 15:00:00,97.62,97.63,97.42,97.48,6021.0,97.62,97.63,97.42,97.48,6021.0
2023-11-22 15:30:00,97.48,97.48,97.07,97.12,30985.0,97.48,97.48,97.07,97.12,30985.0
2023-11-24 09:30:00,96.85,97.15,96.54,96.67,5070.0,96.85,97.15,96.54,96.67,5070.0
2023-11-24 10:00:00,96.7,97.27,96.61,97.23,6671.0,96.7,97.27,96.61,97.23,6671.0
2023-11-24 10:30:00,97.06,97.31,96.88,97.13,6824.0,97.06,97.31,96.88,97.13,6824.0
2023-11-24 11:00:00,97.23,97.23,96.9,96.95,8617.0,97.23,97.23,96.9,96.95,8617.0
2023-11-24 11:30:00,96.87,97.11,96.78,97.04,8404.0,96.87,97.11,96.78,97.04,8404.0
2023-11-24 12:00:00,96.94,97.08,96.73,96.73,13957.0,96.94,97.08,96.73,96.73,13957.0
2023-11-24 12:30:00,96.86,97.32,96.86,97.3,24679.0,96.86,97.32,96.86,97.3,24679.0
2023-11-27 09:30:00,96.76,98.29,96.76,98.06,10902.0,96.76,98.29,96.76,98.06,10902.0
2023-11-27 10:00:00,98.12,98.29,97.72,97.87,18041.0,98.12,98.29,97.72,97.87,18041.0
2023-11-27 10:30:00,97.87,98.22,97.62,97.68,17665.0,97.87,98.22,97.62,97.68,17665.0
2023-11-27 11:00:00,97.61,97.64,97.27,97.53,12788.0,97.61,97.64,97.27,97.53,12788.0
2023-11-27 11:30:00,97.56,97.93,97.56,97.87,17479.0,97.56,97.93,97.56,97.87,17479.0
2023-11-27 12:00:00,97.82,98.1,97.74,97.79,9819.0,97.82,98.1,97.74,97.79,9819.0
2023-11-27 12:30:00,97.86,98.12,97.86,97.97,11100.0,97.86,98.12,97.86,97.97,11100.0
2023-11-27 13:00:00,97.97,98.15,97.87,97.92,9251.0,97.97,98.15,97.87,97.92,9251.0
2023-11-27 13:30:00,97.91,98.03,97.86,97.88,17570.0,97.91,98.03,97.86,97.88,17570.0
2023-11-27 14:00:00,97.9,98.19,97.89,98.12,11306.0,97.9,98.19,97.89,98.12,11306.0
2023-11-27 14:30:00,98.02,98.12,97.7,97.97,10467.0,98.02,98.12,97.7,97.97,10467.0
2023-11-27 15:00:00,97.97,98.14,97.82,98.01,19622.0,97.97,98.14,97.82,98.01,19622.0
2023-11-27 15:30:00,98.01,98.16,97.58,97.59,63019.0,98.01,98.16,97.58,97.59,63019.0
2023-11-28 09:30:00,97.18,97.66,96.84,96.84,5088.0,97.18,97.66,96.84,96.84,5088.0
2023-11-28 10:00:00,96.91,97.22,96.76,97.22,14658.0,96.91,97.22,96.76,97.22,14658.0
2023-11-28 10:30:00,97.21,97.49,97.04,97.42,6011.0,97.21,97.49,97.04,97.42,6011.0
2023-11-28 11:00:00,97.54,97.62,97.38,97.49,2714.0,97.54,97.62,97.38,97.49,2714.0
2023-11-28 11:30:00,97.5,97.74,97.5,97.64,2805.0,97.5,97.74,97.5,97.64,2805.0
2023-11-28 12:00:00,97.66,97.9,97.49,97.74,5006.0,97.66,97.9,97.49,97.74,5006.0
2023-11-28 12:30:00,97.68,97.79,97.54,97.76,5860.0,97.68,97.79,97.54,97.76,5860.0
2023-11-28 13:00:00,97.68,97.68,97.18,97.23,4287.0,97.68,97.68,97.18,97.23,4287.0
2023-11-28 13:30:00,97.15,97.28,97.07,97.12,14935.0,97.15,97.28,97.07,97.12,14935.0
2023-11-28 14:00:00,97.17,97.23,97.02,97.04,8801.0,97.17,97.23,97.02,97.04,8801.0
2023-11-28 14:30:00,97.09,97.24,97.04,97.2,6226.0,97.09,97.24,97.04,97.2,6226.0
2023-11-28 15:00:00,97.21,97.21,96.92,96.92,5019.0,97.21,97.21,96.92,96.92,5019.0
2023-11-28 15:30:00,96.92,97.42,96.86,97.29,93809.0,96.92,97.42,96.86,97.29,93809.0
2023-11-29 09:30:00,99.68,101.37,99.68,100.27,39572.0,99.68,101.37,99.68,100.27,39572.0
2023-11-29 10:00:00,100.36,100.77,99.81,100.0,25638.0,100.36,100.77,99.81,100.0,25638.0
2023-11-29 10:30:00,100.01,100.52,99.94,100.15,41600.0,100.01,100.52,99.94,100.15,41600.0
2023-11-29 11:00:00,100.14,100.35,99.66,99.83,36972.0,100.14,100.35,99.66,99.83,36972.0
2023-11-29 11:30:00,99.8,100.06,99.72,100.0,20976.0,99.8,100.06,99.72,100.0,20976.0
2023-11-29 12:00:00,99.91,100.14,99.89,100.05,9877.0,99.91,100.14,99.89,100.05,9877.0
2023-11-29 12:30:00,99.99,100.05,99.93,100.05,2075.0,99.99,100.05,99.93,100.05,2075.0
2023-11-29 13:00:00,100.05,100.22,99.55,99.68,34164.0,100.05,100.22,99.55,99.68,34164.0
2023-11-29 13:30:00,99.68,100.07,99.6,99.79,19541.0,99.68,100.07,99.6,99.79,19541.0
2023-11-29 14:00:00,99.73,99.73,99.29,99.52,7595.0,99.73,99.73,99.29,99.52,7595.0
2023-11-29 14:30:00,99.49,99.75,99.39,99.56,10278.0,99.49,99.75,99.39,99.56,10278.0
2023-11-29 15:00:00,99.64,99.64,99.47,99.57,13415.0,99.64,99.64,99.47,99.57,13415.0
2023-11-29 15:30:00,99.56,99.58,98.97,99.5,142347.0,99.56,99.58,98.97,99.5,142347.0
2023-11-30 09:30:00,100.0,100.23,99.65,99.9,18688.0,100.0,100.23,99.65,99.9,18688.0
2023-11-30 10:00:00,99.92,99.92,99.39,99.42,11287.0,99.92,99.92,99.39,99.42,11287.0
2023-11-30 10:30:00,99.41,99.73,99.08,99.56,11637.0,99.41,99.73,99.08,99.56,11637.0
2023-11-30 11:00:00,99.57,99.73,99.32,99.59,17682.0,99.57,99.73,99.32,99.59,17682.0
2023-11-30 11:30:00,99.59,99.65,98.9,99.0,11445.0,99.59,99.65,98.9,99.0,11445.0
2023-11-30 12:00:00,98.91,99.17,98.81,98.81,12735.0,98.91,99.17,98.81,98.81,12735.0
2023-11-30 12:30:00,98.82,99.17,98.82,99.0,20399.0,98.82,99.17,98.82,99.0,20399.0
2023-11-30 13:00:00,99.02,99.28,98.87,99.12,8634.0,99.02,99.28,98.87,99.12,8634.0
2023-11-30 13:30:00,99.03,99.1,98.7,98.98,4781.0,99.03,99.1,98.7,98.98,4781.0
2023-11-30 14:00:00,98.96,99.47,98.95,99.35,12109.0,98.96,99.47,98.95,99.35,12109.0
2023-11-30 14:30:00,99.34,99.61,99.27,99.37,18593.0,99.34,99.61,99.27,99.37,18593.0
2023-11-30 15:00:00,99.38,99.38,99.03,99.14,17749.0,99.38,99.38,99.03,99.14,17749.0
2023-11-30 15:30:00,99.19,100.18,99.19,99.9,107200.0,99.19,100.18,99.19,99.9,107200.0
2023-12-01 09:30:00,99.68,100.55,99.15,100.33,11921.0,99.68,100.55,99.15,100.33,11921.0
2023-12-01 10:00:00,100.29,100.5,99.76,99.83,13163.0,100.29,100.5,99.76,99.83,13163.0
2023-12-01 10:30:00,99.87,100.78,99.8,100.4,25084.0,99.87,100.78,99.8,100.4,25084.0
2023-12-01 11:00:00,100.41,100.99,100.14,100.99,26118.0,100.41,100.99,100.14,100.99,26118.0
2023-12-01 11:30:00,100.96,101.28,100.61,101.28,6446.0,100.96,101.28,100.61,101.28,6446.0
2023-12-01 12:00:00,101.17,101.37,101.1,101.35,8878.0,101.17,101.37,101.1,101.35,8878.0
2023-12-01 12:30:00,101.45,101.67,101.34,101.62,7692.0,101.45,101.67,101.34,101.62,7692.0
2023-12-01 13:00:00,101.78,101.82,101.37,101.38,7424.0,101.78,101.82,101.37,101.38,7424.0
2023-12-01 13:30:00,101.32,101.32,101.11,101.18,9818.0,101.32,101.32,101.11,101.18,9818.0
2023-12-01 14:00:00,101.17,101.39,101.15,101.26,10704.0,101.17,101.39,101.15,101.26,10704.0
2023-12-01 14:30:00,101.26,101.42,101.1,101.42,24040.0,101.26,101.42,101.1,101.42,24040.0
2023-12-01 15:00:00,101.46,101.66,101.3,101.63,20107.0,101.46,101.66,101.3,101.63,20107.0
2023-12-01 15:30:00,101.67,101.93,101.45,101.56,81211.0,101.67,101.93,101.45,101.56,81211.0
2023-12-04 09:30:00,100.88,101.53,100.33,100.5,14421.0,100.88,101.53,100.33,100.5,14421.0
2023-12-04 10:00:00,100.61,100.77,99.49,99.62,10957.0,100.61,100.77,99.49,99.62,10957.0
2023-12-04 10:30:00,99.68,100.45,99.61,99.92,15301.0,99.68,100.45,99.61,99.92,15301.0
2023-12-04 11:00:00,99.82,100.53,99.7,100.46,10692.0,99.82,100.53,99.7,100.46,10692.0
2023-12-04 11:30:00,100.46,100.65,100.31,100.65,13045.0,100.46,100.65,100.31,100.65,13045.0
2023-12-04 12:00:00,100.64,100.64,100.36,100.56,12770.0,100.64,100.64,100.36,100.56,12770.0
2023-12-04 12:30:00,100.55,100.67,100.33,100.42,14092.0,100.55,100.67,100.33,100.42,14092.0
2023-12-04 13:00:00,100.36,100.4,100.03,100.04,6362.0,100.36,100.4,100.03,100.04,6362.0
2023-12-04 13:30:00,100.03,100.07,99.65,99.69,17368.0,100.03,100.07,99.65,99.69,17368.0
2023-12-04 14:00:00,99.69,99.96,99.48,99.77,20415.0,99.69,99.96,99.48,99.77,20415.0
2023-12-04 14:30:00,99.8,99.9,99.53,99.68,18466.0,99.8,99.9,99.53,99.68,18466.0
2023-12-04 15:00:00,99.65,100.03,99.62,99.97,38176.0,99.65,100.03,99.62,99.97,38176.0
2023-12-04 15:30:00,100.0,100.2,99.86,100.09,89822.0,100.0,100.2,99.86,100.09,89822.0
2023-12-05 09:30:00,99.61,99.83,98.87,99.59,11273.0,99.61,99.83,98.87,99.59,11273.0
2023-12-05 10:00:00,99.65,100.66,99.65,100.13,13927.0,99.65,100.66,99.65,100.13,13927.0
2023-12-05 10:30:00,100.14,100.43,100.02,100.08,25829.0,100.14,100.43,100.02,100.08,25829.0
2023-12-05 11:00:00,100.03,100.52,99.74,99.9,43236.0,100.03,100.52,99.74,99.9,43236.0
2023-12-05 11:30:00,99.95,100.31,99.74,100.0,11805.0,99.95,100.31,99.74,100.0,11805.0
2023-12-05 12:00:00,100.11,100.36,100.02,100.31,20500.0,100.11,100.36,100.02,100.31,20500.0
2023-12-05 12:30:00,100.31,100.38,99.93,100.38,20941.0,100.31,100.38,99.93,100.38,20941.0
2023-12-05 13:00:00,100.34,100.75,100.27,100.73,12822.0,100.34,100.75,100.27,100.73,12822.0
2023-12-05 13:30:00,100.7,101.51,100.67,101.46,47024.0,100.7,101.51,100.67,101.46,47024.0
2023-12-05 14:00:00,101.49,101.91,101.45,101.88,36857.0,101.49,101.91,101.45,101.88,36857.0
2023-12-05 14:30:00,101.86,102.0,101.73,101.98,79334.0,101.86,102.0,101.73,101.98,79334.0
2023-12-05 15:00:00,101.94,102.06,101.74,101.79,32585.0,101.94,102.06,101.74,101.79,32585.0
2023-12-05 15:30:00,101.79,102.41,101.72,102.2,269149.0,101.79,102.41,101.72,102.2,269149.0
2023-12-06 09:30:00,101.87,101.9,100.03,101.04,36886.0,101.87,101.9,100.03,101.04,36886.0
2023-12-06 10:00:00,101.16,101.29,100.17,100.48,23880.0,101.16,101.29,100.17,100.48,23880.0
2023-12-06 10:30:00,100.45,100.92,99.62,99.71,28574.0,100.45,100.92,99.62,99.71,28574.0
2023-12-06 11:00:00,99.62,100.29,99.54,100.0,10337.0,99.62,100.29,99.54,100.0,10337.0
2023-12-06 11:30:00,100.02,100.02,99.3,99.67,12755.0,100.02,100.02,99.3,99.67,12755.0
2023-12-06 12:00:00,99.67,99.82,99.13,99.13,15850.0,99.67,99.82,99.13,99.13,15850.0
2023-12-06 12:30:00,99.13,99.35,98.55,98.6,24924.0,99.13,99.35,98.55,98.6,24924.0
2023-12-06 13:00:00,98.62,98.89,98.31,98.6,27380.0,98.62,98.89,98.31,98.6,27380.0
2023-12-06 13:30:00,98.57,98.7,98.32,98.7,19026.0,98.57,98.7,98.32,98.7,19026.0
2023-12-06 14:00:00,98.65,98.78,98.36,98.36,18913.0,98.65,98.78,98.36,98.36,18913.0
2023-12-06 14:30:00,98.39,98.64,98.38,98.48,21078.0,98.39,98.64,98.38,98.48,21078.0
2023-12-06 15:00:00,98.51,98.81,97.73,97.94,42439.0,98.51,98.81,97.73,97.94,42439.0
2023-12-06 15:30:00,97.84,98.11,97.74,98.06,127357.0,97.84,98.11,97.74,98.06,127357.0
2023-12-07 09:30:00,98.0,98.48,97.35,98.12,35042.0,98.0,98.48,97.35,98.12,35042.0
2023-12-07 10:00:00,98.2,98.39,97.67,98.33,57177.0,98.2,98.39,97.67,98.33,57177.0
2023-12-07 10:30:00,98.2,98.44,97.87,97.88,119767.0,98.2,98.44,97.87,97.88,119767.0
2023-12-07 11:00:00,97.91,98.1,97.41,98.0,94269.0,97.91,98.1,97.41,98.0,94269.0
2023-12-07 11:30:00,98.0,98.22,97.97,98.1,31476.0,98.0,98.22,97.97,98.1,31476.0
2023-12-07 12:00:00,98.14,98.19,97.81,98.05,35466.0,98.14,98.19,97.81,98.05,35466.0
2023-12-07 12:30:00,98.0,98.18,97.98,98.15,29033.0,98.0,98.18,97.98,98.15,29033.0
2023-12-07 13:00:00,98.11,98.41,98.09,98.36,23801.0,98.11,98.41,98.09,98.36,23801.0
2023-12-07 13:30:00,98.43,98.93,98.41,98.67,52942.0,98.43,98.93,98.41,98.67,52942.0
2023-12-07 14:00:00,98.67,98.83,98.26,98.68,69606.0,98.67,98.83,98.26,98.68,69606.0
2023-12-07 14:30:00,98.58,98.84,98.35,98.48,62883.0,98.58,98.84,98.35,98.48,62883.0
2023-12-07 15:00:00,98.48,98.82,98.44,98.72,56499.0,98.48,98.82,98.44,98.72,56499.0
2023-12-07 15:30:00,98.69,98.94,98.35,98.83,219384.0,98.69,98.94,98.35,98.83,219384.0
2023-12-08 09:30:00,100.55,101.74,96.89,99.28,84397.0,100.55,101.74,96.89,99.28,84397.0
2023-12-08 10:00:00,99.62,99.93,97.51,97.8,69971.0,99.62,99.93,97.51,97.8,69971.0
2023-12-08 10:30:00,97.8,99.6,97.06,99.17,63872.0,97.8,99.6,97.06,99.17,63872.0
2023-12-08 11:00:00,99.38,99.38,98.14,98.14,41056.0,99.38,99.38,98.14,98.14,41056.0
2023-12-08 11:30:00,98.15,98.81,97.98,98.09,21560.0,98.15,98.81,97.98,98.09,21560.0
2023-12-08 12:00:00,98.16,99.23,97.98,99.19,22989.0,98.16,99.23,97.98,99.19,22989.0
2023-12-08 12:30:00,99.19,99.24,98.57,98.63,31264.0,99.19,99.24,98.57,98.63,31264.0
2023-12-08 13:00:00,98.56,99.26,98.54,99.11,51713.0,98.56,99.26,98.54,99.11,51713.0
2023-12-08 13:30:00,99.18,99.37,98.79,99.06,38948.0,99.18,99.37,98.79,99.06,38948.0
2023-12-08 14:00:00,99.08,99.47,99.04,99.43,21146.0,99.08,99.47,99.04,99.43,21146.0
2023-12-08 14:30:00,99.43,99.47,98.87,98.92,19444.0,99.43,99.47,98.87,98.92,19444.0
2023-12-08 15:00:00,98.99,99.09,98.44,98.68,49760.0,98.99,99.09,98.44,98.68,49760.0
2023-12-08 15:30:00,98.72,98.72,97.83,97.88,204873.0,98.72,98.72,97.83,97.88,204873.0
2023-12-11 09:30:00,97.1,97.99,95.52,95.73,72415.0,97.1,97.99,95.52,95.73,72415.0
2023-12-11 10:00:00,95.7,97.02,95.46,96.8,45844.0,95.7,97.02,95.46,96.8,45844.0
2023-12-11 10:30:00,96.74,97.7,96.61,97.29,46386.0,96.74,97.7,96.61,97.29,46386.0
2023-12-11 11:00:00,97.29,97.55,96.89,97.02,24381.0,97.29,97.55,96.89,97.02,24381.0
2023-12-11 11:30:00,97.02,97.77,96.97,97.77,24485.0,97.02,97.77,96.97,97.77,24485.0
2023-12-11 12:00:00,97.84,97.84,97.5,97.61,15923.0,97.84,97.84,97.5,97.61,15923.0
2023-12-11 12:30:00,97.63,97.77,97.34,97.48,19573.0,97.63,97.77,97.34,97.48,19573.0
2023-12-11 13:00:00,97.48,97.51,97.02,97.07,19511.0,97.48,97.51,97.02,97.07,19511.0
2023-12-11 13:30:00,97.09,97.1,96.48,96.49,30325.0,97.09,97.1,96.48,96.49,30325.0
2023-12-11 14:00:00,96.48,96.86,96.48,96.72,29297.0,96.48,96.86,96.48,96.72,29297.0
2023-12-11 14:30:00,96.69,96.71,96.51,96.53,25909.0,96.69,96.71,96.51,96.53,25909.0
2023-12-11 15:00:00,96.51,96.59,96.19,96.42,53287.0,96.51,96.59,96.19,96.42,53287.0
2023-12-11 15:30:00,96.44,96.6,96.05,96.25,167310.0,96.44,96.6,96.05,96.25,167310.0
2023-12-12 09:30:00,95.9,95.9,95.02,95.15,46600.0,95.9,95.9,95.02,95.15,46600.0
2023-12-12 10:00:00,95.26,96.25,95.05,95.72,42743.0,95.26,96.25,95.05,95.72,42743.0
2023-12-12 10:30:00,95.73,95.87,95.31,95.83,29731.0,95.73,95.87,95.31,95.83,29731.0
2023-12-12 11:00:00,95.83,95.9,95.36,95.42,26841.0,95.83,95.9,95.36,95.42,26841.0
2023-12-12 11:30:00,95.45,96.7,95.29,96.66,48676.0,95.45,96.7,95.29,96.66,48676.0
2023-12-12 12:00:00,96.62,97.08,96.55,96.98,45372.0,96.62,97.08,96.55,96.98,45372.0
2023-12-12 12:30:00,97.02,97.41,96.81,97.38,115100.0,97.02,97.41,96.81,97.38,115100.0
2023-12-12 13:00:00,97.36,97.94,97.33,97.81,78217.0,97.36,97.94,97.33,97.81,78217.0
2023-12-12 13:30:00,97.85,97.86,96.85,97.13,141479.0,97.85,97.86,96.85,97.13,141479.0
2023-12-12 14:00:00,97.15,97.21,96.67,96.75,27848.0,97.15,97.21,96.67,96.75,27848.0
2023-12-12 14:30:00,96.78,97.17,96.65,97.04,104359.0,96.78,97.17,96.65,97.04,104359.0
2023-12-12 15:00:00,97.06,97.68,97.05,97.59,113762.0,97.06,97.68,97.05,97.59,113762.0
2023-12-12 15:30:00,97.38,97.76,97.24,97.63,215521.0,97.38,97.76,97.24,97.63,215521.0
2023-12-13 09:30:00,96.75,97.25,96.13,97.01,62911.0,96.75,97.25,96.13,97.01,62911.0
2023-12-13 10:00:00,97.01,97.29,96.82,97.04,24276.0,97.01,97.29,96.82,97.04,24276.0
2023-12-13 10:30:00,96.96,97.3,96.88,97.27,21637.0,96.96,97.3,96.88,97.27,21637.0
2023-12-13 11:00:00,97.3,97.55,96.99,97.0,25835.0,97.3,97.55,96.99,97.0,25835.0
2023-12-13 11:30:00,97.23,97.24,96.83,96.91,18289.0,97.23,97.24,96.83,96.91,18289.0
2023-12-13 12:00:00,96.91,97.0,96.76,96.93,20342.0,96.91,97.0,96.76,96.93,20342.0
2023-12-13 12:30:00,96.93,97.33,96.8,96.84,23057.0,96.93,97.33,96.8,96.84,23057.0
2023-12-13 13:00:00,96.81,96.93,96.37,96.41,12772.0,96.81,96.93,96.37,96.41,12772.0
2023-12-13 13:30:00,96.43,96.72,96.24,96.64,15284.0,96.43,96.72,96.24,96.64,15284.0
2023-12-13 14:00:00,96.68,98.08,96.68,98.02,28719.0,96.68,98.08,96.68,98.02,28719.0
2023-12-13 14:30:00,98.0,99.03,97.93,98.92,31240.0,98.0,99.03,97.93,98.92,31240.0
2023-12-13 15:00:00,98.91,99.29,98.83,99.12,30187.0,98.91,99.29,98.83,99.12,30187.0
2023-12-13 15:30:00,99.1,99.27,98.49,98.79,98898.0,99.1,99.27,98.49,98.79,98898.0
2023-12-14 09:30:00,99.29,99.82,99.04,99.13,20166.0,99.29,99.82,99.04,99.13,20166.0
2023-12-14 10:00:00,99.13,99.13,97.47,97.49,29169.0,99.13,99.13,97.47,97.49,29169.0
2023-12-14 10:30:00,97.5,97.79,97.12,97.29,41927.0,97.5,97.79,97.12,97.29,41927.0
2023-12-14 11:00:00,97.3,97.39,96.66,96.73,35615.0,97.3,97.39,96.66,96.73,35615.0
2023-12-14 11:30:00,96.66,97.48,96.58,97.3,21608.0,96.66,97.48,96.58,97.3,21608.0
2023-12-14 12:00:00,97.25,97.59,97.25,97.37,25100.0,97.25,97.59,97.25,97.37,25100.0
2023-12-14 12:30:00,97.37,97.42,96.82,96.83,36094.0,97.37,97.42,96.82,96.83,36094.0
2023-12-14 13:00:00,96.79,97.04,96.54,96.86,29499.0,96.79,97.04,96.54,96.86,29499.0
2023-12-14 13:30:00,96.86,96.91,96.1,96.29,21408.0,96.86,96.91,96.1,96.29,21408.0
2023-12-14 14:00:00,96.26,96.93,96.26,96.91,33506.0,96.26,96.93,96.26,96.91,33506.0
2023-12-14 14:30:00,96.89,97.48,96.82,97.47,31621.0,96.89,97.48,96.82,97.47,31621.0
2023-12-14 15:00:00,97.51,97.61,97.28,97.29,88631.0,97.51,97.61,97.28,97.29,88631.0
2023-12-14 15:30:00,97.29,97.53,97.22,97.37,151677.0,97.29,97.53,97.22,97.37,151677.0
2023-12-15 09:30:00,95.76,97.39,95.49,97.32,69463.0,95.76,97.39,95.49,97.32,69463.0
2023-12-15 10:00:00,97.43,98.44,97.43,98.38,50017.0,97.43,98.44,97.43,98.38,50017.0
2023-12-15 10:30:00,98.43,98.43,97.94,98.11,52562.0,98.43,98.43,97.94,98.11,52562.0
2023-12-15 11:00:00,98.09,98.19,97.61,97.79,34848.0,98.09,98.19,97.61,97.79,34848.0
2023-12-15 11:30:00,97.79,98.4,97.79,98.32,38715.0,97.79,98.4,97.79,98.32,38715.0
2023-12-15 12:00:00,98.31,98.36,98.04,98.35,24275.0,98.31,98.36,98.04,98.35,24275.0
2023-12-15 12:30:00,98.35,98.48,97.89,97.89,41040.0,98.35,98.48,97.89,97.89,41040.0
2023-12-15 13:00:00,97.89,98.31,97.77,98.28,21623.0,97.89,98.31,97.77,98.28,21623.0
2023-12-15 13:30:00,98.33,98.33,97.9,98.03,27760.0,98.33,98.33,97.9,98.03,27760.0
2023-12-15 14:00:00,98.03,98.13,97.4,97.75,25283.0,98.03,98.13,97.4,97.75,25283.0
2023-12-15 14:30:00,97.83,98.13,97.8,98.04,29238.0,97.83,98.13,97.8,98.04,29238.0
2023-12-15 15:00:00,98.02,98.43,97.96,98.35,35813.0,98.02,98.43,97.96,98.35,35813.0
2023-12-15 15:30:00,98.38,99.94,97.96,99.92,302525.0,98.38,99.94,97.96,99.92,302525.0
2023-12-18 09:30:00,100.81,101.9,100.0,101.58,73989.0,100.81,101.9,100.0,101.58,73989.0
2023-12-18 10:00:00,101.5,102.03,101.42,101.71,35698.0,101.5,102.03,101.42,101.71,35698.0
2023-12-18 10:30:00,101.61,101.95,101.13,101.24,53376.0,101.61,101.95,101.13,101.24,53376.0
2023-12-18 11:00:00,101.24,101.31,100.68,100.81,23810.0,101.24,101.31,100.68,100.81,23810.0
2023-12-18 11:30:00,100.81,101.3,100.8,101.29,15782.0,100.81,101.3,100.8,101.29,15782.0
2023-12-18 12:00:00,101.31,101.92,101.25,101.55,23204.0,101.31,101.92,101.25,101.55,23204.0
2023-12-18 12:30:00,101.59,101.84,101.48,101.73,14959.0,101.59,101.84,101.48,101.73,14959.0
2023-12-18 13:00:00,101.77,101.82,101.48,101.56,29978.0,101.77,101.82,101.48,101.56,29978.0
2023-12-18 13:30:00,101.58,102.46,101.58,102.34,19069.0,101.58,102.46,101.58,102.34,19069.0
2023-12-18 14:00:00,102.35,102.74,102.34,102.73,24337.0,102.35,102.74,102.34,102.73,24337.0
2023-12-18 14:30:00,102.75,102.89,102.58,102.84,17007.0,102.75,102.89,102.58,102.84,17007.0
2023-12-18 15:00:00,102.8,103.24,102.75,103.24,38739.0,102.8,103.24,102.75,103.24,38739.0
2023-12-18 15:30:00,103.23,103.62,103.11,103.5,148173.0,103.23,103.62,103.11,103.5,148173.0
2023-12-19 09:30:00,103.5,103.95,103.39,103.87,46722.0,103.5,103.95,103.39,103.87,46722.0
2023-12-19 10:00:00,103.94,104.27,103.73,104.04,57006.0,103.94,104.27,103.73,104.04,57006.0
2023-12-19 10:30:00,104.03,104.09,103.17,103.56,33986.0,104.03,104.09,103.17,103.56,33986.0
2023-12-19 11:00:00,103.55,103.89,103.52,103.84,29826.0,103.55,103.89,103.52,103.84,29826.0
2023-12-19 11:30:00,103.88,103.89,103.51,103.54,32657.0,103.88,103.89,103.51,103.54,32657.0
2023-12-19 12:00:00,103.52,103.57,103.18,103.3,20301.0,103.52,103.57,103.18,103.3,20301.0
2023-12-19 12:30:00,103.31,103.59,103.26,103.5,28712.0,103.31,103.59,103.26,103.5,28712.0
2023-12-19 13:00:00,103.51,104.0,103.37,103.84,31358.0,103.51,104.0,103.37,103.84,31358.0
2023-12-19 13:30:00,103.84,104.2,103.83,104.18,31113.0,103.84,104.2,103.83,104.18,31113.0
2023-12-19 14:00:00,104.19,104.6,104.11,104.31,53901.0,104.19,104.6,104.11,104.31,53901.0
2023-12-19 14:30:00,104.34,104.98,104.31,104.91,19077.0,104.34,104.98,104.31,104.91,19077.0
2023-12-19 15:00:00,104.89,105.05,104.86,105.03,39880.0,104.89,105.05,104.86,105.03,39880.0
2023-12-19 15:30:00,105.04,105.25,104.77,105.2,151570.0,105.04,105.25,104.77,105.2,151570.0
2023-12-20 09:30:00,104.43,105.28,103.95,103.95,51600.0,104.43,105.28,103.95,103.95,51600.0
2023-12-20 10:00:00,104.09,105.12,103.98,105.04,34986.0,104.09,105.12,103.98,105.04,34986.0
2023-12-20 10:30:00,105.09,105.56,105.05,105.36,19429.0,105.09,105.56,105.05,105.36,19429.0
2023-12-20 11:00:00,105.34,105.47,105.01,105.47,19441.0,105.34,105.47,105.01,105.47,19441.0
2023-12-20 11:30:00,105.47,106.02,105.38,105.81,26393.0,105.47,106.02,105.38,105.81,26393.0
2023-12-20 12:00:00,105.84,106.09,105.83,105.93,32406.0,105.84,106.09,105.83,105.93,32406.0
2023-12-20 12:30:00,105.88,106.13,105.8,106.11,28393.0,105.88,106.13,105.8,106.11,28393.0
2023-12-20 13:00:00,106.11,106.2,105.91,105.99,14789.0,106.11,106.2,105.91,105.99,14789.0
2023-12-20 13:30:00,106.0,106.11,105.79,105.88,127686.0,106.0,106.11,105.79,105.88,127686.0
2023-12-20 14:00:00,105.85,106.08,105.62,105.95,14634.0,105.85,106.08,105.62,105.95,14634.0
2023-12-20 14:30:00,105.97,105.97,104.93,105.05,31439.0,105.97,105.97,104.93,105.05,31439.0
2023-12-20 15:00:00,104.95,105.31,104.61,104.71,36387.0,104.95,105.31,104.61,104.71,36387.0
2023-12-20 15:30:00,104.73,105.23,104.52,105.13,172610.0,104.73,105.23,104.52,105.13,172610.0
2023-12-21 09:30:00,106.37,106.37,105.44,105.82,17514.0,106.37,106.37,105.44,105.82,17514.0
2023-12-21 10:00:00,105.71,106.29,105.21,105.89,12492.0,105.71,106.29,105.21,105.89,12492.0
2023-12-21 10:30:00,105.87,106.11,105.76,106.06,26582.0,105.87,106.11,105.76,106.06,26582.0
2023-12-21 11:00:00,106.01,106.13,105.43,106.02,24192.0,106.01,106.13,105.43,106.02,24192.0
2023-12-21 11:30:00,105.96,106.07,105.78,105.92,12443.0,105.96,106.07,105.78,105.92,12443.0
2023-12-21 12:00:00,105.8,106.0,105.74,105.95,10857.0,105.8,106.0,105.74,105.95,10857.0
2023-12-21 12:30:00,105.99,106.29,105.61,105.83,42942.0,105.99,106.29,105.61,105.83,42942.0
2023-12-21 13:00:00,105.81,106.02,105.71,106.02,11734.0,105.81,106.02,105.71,106.02,11734.0
2023-12-21 13:30:00,106.05,106.26,105.89,106.23,18509.0,106.05,106.26,105.89,106.23,18509.0
2023-12-21 14:00:00,106.25,106.39,106.13,106.31,11625.0,106.25,106.39,106.13,106.31,11625.0
2023-12-21 14:30:00,106.35,106.44,106.04,106.32,57729.0,106.35,106.44,106.04,106.32,57729.0
2023-12-21 15:00:00,106.36,106.54,106.25,106.52,17970.0,106.36,106.54,106.25,106.52,17970.0
2023-12-21 15:30:00,106.71,107.12,106.61,107.01,101084.0,106.71,107.12,106.61,107.01,101084.0
2023-12-22 09:30:00,107.27,108.18,106.79,107.71,49660.0,107.27,108.18,106.79,107.71,49660.0
2023-12-22 10:00:00,107.79,107.85,106.95,107.5,153596.0,107.79,107.85,106.95,107.5,153596.0
2023-12-22 10:30:00,107.5,108.26,107.29,108.05,96739.0,107.5,108.26,107.29,108.05,96739.0
2023-12-22 11:00:00,108.0,108.6,107.86,108.5,85314.0,108.0,108.6,107.86,108.5,85314.0
2023-12-22 11:30:00,108.5,108.6,108.08,108.11,24990.0,108.5,108.6,108.08,108.11,24990.0
2023-12-22 12:00:00,108.11,108.23,107.84,108.02,11738.0,108.11,108.23,107.84,108.02,11738.0
2023-12-22 12:30:00,107.97,108.16,107.81,108.16,14918.0,107.97,108.16,107.81,108.16,14918.0
2023-12-22 13:00:00,108.14,108.42,108.09,108.35,31667.0,108.14,108.42,108.09,108.35,31667.0
2023-12-22 13:30:00,108.3,108.4,108.09,108.32,11808.0,108.3,108.4,108.09,108.32,11808.0
2023-12-22 14:00:00,108.28,108.28,107.75,107.88,15102.0,108.28,108.28,107.75,107.88,15102.0
2023-12-22 14:30:00,107.88,108.25,107.74,108.22,17272.0,107.88,108.25,107.74,108.22,17272.0
2023-12-22 15:00:00,108.21,108.76,108.1,108.48,46649.0,108.21,108.76,108.1,108.48,46649.0
2023-12-22 15:30:00,108.52,108.82,108.35,108.51,125762.0,108.52,108.82,108.35,108.51,125762.0
2023-12-26 09:30:00,108.75,109.52,108.53,109.2,17065.0,108.75,109.52,108.53,109.2,17065.0
2023-12-26 10:00:00,109.22,109.83,109.02,109.62,15235.0,109.22,109.83,109.02,109.62,15235.0
2023-12-26 10:30:00,109.73,109.92,109.55,109.88,15118.0,109.73,109.92,109.55,109.88,15118.0
2023-12-26 11:00:00,109.89,110.07,109.75,109.83,25321.0,109.89,110.07,109.75,109.83,25321.0
2023-12-26 11:30:00,109.86,110.14,109.55,109.55,30218.0,109.86,110.14,109.55,109.55,30218.0
2023-12-26 12:00:00,109.51,109.66,109.48,109.54,15241.0,109.51,109.66,109.48,109.54,15241.0
2023-12-26 12:30:00,109.54,109.68,109.37,109.58,31758.0,109.54,109.68,109.37,109.58,31758.0
2023-12-26 13:00:00,109.56,109.76,109.48,109.76,19035.0,109.56,109.76,109.48,109.76,19035.0
2023-12-26 13:30:00,109.76,109.9,109.67,109.8,16433.0,109.76,109.9,109.67,109.8,16433.0
2023-12-26 14:00:00,109.83,109.91,109.65,109.79,30726.0,109.83,109.91,109.65,109.79,30726.0
2023-12-26 14:30:00,109.72,109.79,109.66,109.75,19337.0,109.72,109.79,109.66,109.75,19337.0
2023-12-26 15:00:00,109.77,109.97,109.73,109.88,51936.0,109.77,109.97,109.73,109.88,51936.0
2023-12-26 15:30:00,109.89,110.37,109.82,110.28,100107.0,109.89,110.37,109.82,110.28,100107.0
2023-12-27 09:30:00,110.41,110.56,109.71,109.82,40925.0,110.41,110.56,109.71,109.82,40925.0
2023-12-27 10:00:00,109.77,109.9,109.15,109.44,62967.0,109.77,109.9,109.15,109.44,62967.0
2023-12-27 10:30:00,109.39,109.62,109.06,109.54,62065.0,109.39,109.62,109.06,109.54,62065.0
2023-12-27 11:00:00,109.52,110.16,109.49,110.05,105731.0,109.52,110.16,109.49,110.05,105731.0
2023-12-27 11:30:00,110.08,110.27,110.06,110.19,6864.0,110.08,110.27,110.06,110.19,6864.0
2023-12-27 12:00:00,110.24,110.26,110.05,110.07,9420.0,110.24,110.26,110.05,110.07,9420.0
2023-12-27 12:30:00,110.08,110.18,110.02,110.05,17500.0,110.08,110.18,110.02,110.05,17500.0
2023-12-27 13:00:00,110.08,110.34,110.04,110.14,10845.0,110.08,110.34,110.04,110.14,10845.0
2023-12-27 13:30:00,110.09,110.32,110.06,110.12,15427.0,110.09,110.32,110.06,110.12,15427.0
2023-12-27 14:00:00,110.05,110.18,109.93,110.13,40897.0,110.05,110.18,109.93,110.13,40897.0
2023-12-27 14:30:00,110.08,110.45,109.97,110.34,10768.0,110.08,110.45,109.97,110.34,10768.0
2023-12-27 15:00:00,110.3,110.35,110.19,110.34,24129.0,110.3,110.35,110.19,110.34,24129.0
2023-12-27 15:30:00,110.32,110.35,110.02,110.21,66806.0,110.32,110.35,110.02,110.21,66806.0
2023-12-28 09:30:00,110.09,110.68,109.98,110.26,42041.0,110.09,110.68,109.98,110.26,42041.0
2023-12-28 10:00:00,110.3,110.51,110.2,110.33,47600.0,110.3,110.51,110.2,110.33,47600.0
2023-12-28 10:30:00,110.35,110.52,110.19,110.52,57203.0,110.35,110.52,110.19,110.52,57203.0
2023-12-28 11:00:00,110.51,110.87,110.41,110.57,17485.0,110.51,110.87,110.41,110.57,17485.0
2023-12-28 11:30:00,110.54,110.61,110.27,110.27,15079.0,110.54,110.61,110.27,110.27,15079.0
2023-12-28 12:00:00,110.34,110.75,110.34,110.7,15157.0,110.34,110.75,110.34,110.7,15157.0
2023-12-28 12:30:00,110.66,110.82,110.57,110.69,24869.0,110.66,110.82,110.57,110.69,24869.0
2023-12-28 13:00:00,110.69,110.69,110.24,110.25,15379.0,110.69,110.69,110.24,110.25,15379.0
2023-12-28 13:30:00,110.28,110.35,110.23,110.27,23485.0,110.28,110.35,110.23,110.27,23485.0
2023-12-28 14:00:00,110.3,110.56,110.26,110.5,49016.0,110.3,110.56,110.26,110.5,49016.0
2023-12-28 14:30:00,110.48,110.49,110.35,110.36,15211.0,110.48,110.49,110.35,110.36,15211.0
2023-12-28 15:00:00,110.36,110.53,110.27,110.35,44238.0,110.36,110.53,110.27,110.35,44238.0
2023-12-28 15:30:00,110.37,110.92,110.32,110.89,136859.0,110.37,110.92,110.32,110.89,136859.0
2023-12-29 09:30:00,110.46,111.0,110.46,110.64,9118.0,110.46,111.0,110.46,110.64,9118.0
2023-12-29 10:00:00,110.61,110.68,110.11,110.36,16840.0,110.61,110.68,110.11,110.36,16840.0
2023-12-29 10:30:00,110.36,110.42,109.23,109.36,24363.0,110.36,110.42,109.23,109.36,24363.0
2023-12-29 11:00:00,109.35,109.42,108.9,108.97,16749.0,109.35,109.42,108.9,108.97,16749.0
2023-12-29 11:30:00,108.91,109.03,108.6,108.9,24409.0,108.91,109.03,108.6,108.9,24409.0
2023-12-29 12:00:00,109.06,109.14,108.77,108.95,6092.0,109.06,109.14,108.77,108.95,6092.0
2023-12-29 12:30:00,109.0,109.14,108.83,108.96,9503.0,109.0,109.14,108.83,108.96,9503.0
2023-12-29 13:00:00,108.98,109.23,108.89,109.23,11069.0,108.98,109.23,108.89,109.23,11069.0
2023-12-29 13:30:00,109.25,109.47,109.19,109.34,5270.0,109.25,109.47,109.19,109.34,5270.0
2023-12-29 14:00:00,109.36,109.56,109.34,109.48,6511.0,109.36,109.56,109.34,109.48,6511.0
2023-12-29 14:30:00,109.5,109.57,109.32,109.34,4613.0,109.5,109.57,109.32,109.34,4613.0
2023-12-29 15:00:00,109.37,109.4,108.85,109.12,18102.0,109.37,109.4,108.85,109.12,18102.0
2023-12-29 15:30:00,109.12,109.42,108.93,109.04,80525.0,109.12,109.42,108.93,109.04,80525.0
2024-01-02 09:30:00,107.81,108.28,106.24,107.33,55946.0,107.81,108.28,106.24,107.33,55946.0
2024-01-02 10:00:00,107.33,107.33,105.18,105.32,57614.0,107.33,107.33,105.18,105.32,57614.0
2024-01-02 10:30:00,105.21,106.12,105.2,105.75,90328.0,105.21,106.12,105.2,105.75,90328.0
2024-01-02 11:00:00,105.76,106.15,105.57,106.08,20031.0,105.76,106.15,105.57,106.08,20031.0
2024-01-02 11:30:00,106.1,106.7,106.08,106.39,38242.0,106.1,106.7,106.08,106.39,38242.0
2024-01-02 12:00:00,106.47,106.56,106.01,106.09,11600.0,106.47,106.56,106.01,106.09,11600.0
2024-01-02 12:30:00,106.03,106.24,105.75,105.88,12887.0,106.03,106.24,105.75,105.88,12887.0
2024-01-02 13:00:00,105.75,105.75,105.32,105.5,75972.0,105.75,105.75,105.32,105.5,75972.0
2024-01-02 13:30:00,105.5,105.72,105.5,105.51,26430.0,105.5,105.72,105.5,105.51,26430.0
2024-01-02 14:00:00,105.5,105.96,105.5,105.9,36335.0,105.5,105.96,105.5,105.9,36335.0
2024-01-02 14:30:00,105.95,106.35,105.9,106.18,36247.0,105.95,106.35,105.9,106.18,36247.0
2024-01-02 15:00:00,106.16,106.2,105.35,105.46,45665.0,106.16,106.2,105.35,105.46,45665.0
2024-01-02 15:30:00,105.49,106.79,105.49,106.78,140935.0,105.49,106.79,105.49,106.78,140935.0
2024-01-03 09:30:00,105.35,105.81,104.41,105.5,18120.0,105.35,105.81,104.41,105.5,18120.0
2024-01-03 10:00:00,105.65,106.13,105.52,105.7,87801.0,105.65,106.13,105.52,105.7,87801.0
2024-01-03 10:30:00,105.71,105.77,105.21,105.55,50577.0,105.71,105.77,105.21,105.55,50577.0
2024-01-03 11:00:00,105.48,105.66,105.43,105.5,16148.0,105.48,105.66,105.43,105.5,16148.0
2024-01-03 11:30:00,105.5,105.59,105.22,105.38,162322.0,105.5,105.59,105.22,105.38,162322.0
2024-01-03 12:00:00,105.4,105.44,104.43,104.89,105979.0,105.4,105.44,104.43,104.89,105979.0
2024-01-03 12:30:00,104.8,105.16,104.55,105.03,67230.0,104.8,105.16,104.55,105.03,67230.0
2024-01-03 13:00:00,105.0,105.18,104.58,105.0,35012.0,105.0,105.18,104.58,105.0,35012.0
2024-01-03 13:30:00,105.06,105.11,104.77,104.97,71645.0,105.06,105.11,104.77,104.97,71645.0
2024-01-03 14:00:00,104.95,105.02,104.44,104.72,42256.0,104.95,105.02,104.44,104.72,42256.0
2024-01-03 14:30:00,104.77,105.09,104.38,104.84,157304.0,104.77,105.09,104.38,104.84,157304.0
2024-01-03 15:00:00,104.84,104.9,104.51,104.75,72087.0,104.84,104.9,104.51,104.75,72087.0
2024-01-03 15:30:00,104.78,105.05,104.67,105.01,242358.0,104.78,105.05,104.67,105.01,242358.0
2024-01-04 09:30:00,104.39,105.22,104.39,105.12,27878.0,104.39,105.22,104.39,105.12,27878.0
2024-01-04 10:00:00,104.99,105.39,104.85,105.3,12963.0,104.99,105.39,104.85,105.3,12963.0
2024-01-04 10:30:00,105.31,105.41,104.98,105.0,12253.0,105.31,105.41,104.98,105.0,12253.0
2024-01-04 11:00:00,105.08,105.37,105.0,105.0,26263.0,105.08,105.37,105.0,105.0,26263.0
2024-01-04 11:30:00,105.0,105.01,104.64,104.88,18357.0,105.0,105.01,104.64,104.88,18357.0
2024-01-04 12:00:00,104.99,104.99,104.7,104.85,7445.0,104.99,104.99,104.7,104.85,7445.0
2024-01-04 12:30:00,104.85,105.19,104.85,105.12,12366.0,104.85,105.19,104.85,105.12,12366.0
2024-01-04 13:00:00,105.12,105.13,104.95,104.96,20527.0,105.12,105.13,104.95,104.96,20527.0
2024-01-04 13:30:00,104.99,105.0,104.78,104.91,32295.0,104.99,105.0,104.78,104.91,32295.0
2024-01-04 14:00:00,104.92,105.01,104.62,104.85,19550.0,104.92,105.01,104.62,104.85,19550.0
2024-01-04 14:30:00,104.89,105.05,104.85,104.98,50217.0,104.89,105.05,104.85,104.98,50217.0
2024-01-04 15:00:00,104.97,105.17,104.9,104.96,21443.0,104.97,105.17,104.9,104.96,21443.0
2024-01-04 15:30:00,104.95,104.98,104.16,104.85,191377.0,104.95,104.98,104.16,104.85,191377.0
2024-01-05 09:30:00,103.96,105.17,102.65,104.71,15053.0,103.96,105.17,102.65,104.71,15053.0
2024-01-05 10:00:00,104.96,105.69,104.94,105.07,19994.0,104.96,105.69,104.94,105.07,19994.0
2024-01-05 10:30:00,105.19,105.5,105.0,105.34,20908.0,105.19,105.5,105.0,105.34,20908.0
2024-01-05 11:00:00,105.44,105.57,105.01,105.09,14011.0,105.44,105.57,105.01,105.09,14011.0
2024-01-05 11:30:00,105.13,105.3,105.05,105.14,17071.0,105.13,105.3,105.05,105.14,17071.0
2024-01-05 12:00:00,105.22,105.36,104.82,105.08,6992.0,105.22,105.36,104.82,105.08,6992.0
2024-01-05 12:30:00,105.14,105.64,105.07,105.64,11887.0,105.14,105.64,105.07,105.64,11887.0
2024-01-05 13:00:00,105.66,105.66,105.13,105.24,8436.0,105.66,105.66,105.13,105.24,8436.0
2024-01-05 13:30:00,105.42,105.59,105.37,105.54,5044.0,105.42,105.59,105.37,105.54,5044.0
2024-01-05 14:00:00,105.45,105.67,105.41,105.59,11657.0,105.45,105.67,105.41,105.59,11657.0
2024-01-05 14:30:00,105.57,105.68,105.09,105.15,12092.0,105.57,105.68,105.09,105.15,12092.0
2024-01-05 15:00:00,105.19,105.42,105.0,105.13,14026.0,105.19,105.42,105.0,105.13,14026.0
2024-01-05 15:30:00,105.13,105.26,104.99,105.09,78831.0,105.13,105.26,104.99,105.09,78831.0
2024-01-08 09:30:00,106.21,107.28,105.78,107.28,30370.0,106.21,107.28,105.78,107.28,30370.0
2024-01-08 10:00:00,107.28,107.52,106.57,106.81,22426.0,107.28,107.52,106.57,106.81,22426.0
2024-01-08 10:30:00,106.94,107.16,106.84,106.89,36342.0,106.94,107.16,106.84,106.89,36342.0
2024-01-08 11:00:00,106.91,107.04,106.77,106.79,13758.0,106.91,107.04,106.77,106.79,13758.0
2024-01-08 11:30:00,106.79,106.95,106.7,106.77,12161.0,106.79,106.95,106.7,106.77,12161.0
2024-01-08 12:00:00,106.74,106.83,106.46,106.55,21675.0,106.74,106.83,106.46,106.55,21675.0
2024-01-08 12:30:00,106.54,106.93,106.42,106.66,37456.0,106.54,106.93,106.42,106.66,37456.0
2024-01-08 13:00:00,106.68,106.75,106.4,106.4,12080.0,106.68,106.75,106.4,106.4,12080.0
2024-01-08 13:30:00,106.42,106.63,106.28,106.38,48107.0,106.42,106.63,106.28,106.38,48107.0
2024-01-08 14:00:00,106.39,106.46,106.0,106.05,43785.0,106.39,106.46,106.0,106.05,43785.0
2024-01-08 14:30:00,106.07,106.5,106.02,106.22,42599.0,106.07,106.5,106.02,106.22,42599.0
2024-01-08 15:00:00,106.2,106.91,106.15,106.91,65928.0,106.2,106.91,106.15,106.91,65928.0
2024-01-08 15:30:00,106.9,107.21,106.6,106.83,165772.0,106.9,107.21,106.6,106.83,165772.0
2024-01-09 09:30:00,106.27,106.66,105.31,106.19,10615.0,106.27,106.66,105.31,106.19,10615.0
2024-01-09 10:00:00,106.03,107.0,106.03,106.97,6655.0,106.03,107.0,106.03,106.97,6655.0
2024-01-09 10:30:00,106.85,107.18,106.75,106.89,3333.0,106.85,107.18,106.75,106.89,3333.0
2024-01-09 11:00:00,106.96,107.2,106.5,106.59,9071.0,106.96,107.2,106.5,106.59,9071.0
2024-01-09 11:30:00,106.59,106.98,106.58,106.9,6399.0,106.59,106.98,106.58,106.9,6399.0
2024-01-09 12:00:00,106.9,106.97,106.77,106.78,2978.0,106.9,106.97,106.77,106.78,2978.0
2024-01-09 12:30:00,106.82,106.96,106.71,106.85,4112.0,106.82,106.96,106.71,106.85,4112.0
2024-01-09 13:00:00,106.92,107.05,106.7,106.71,3248.0,106.92,107.05,106.7,106.71,3248.0
2024-01-09 13:30:00,106.59,106.88,106.44,106.73,8152.0,106.59,106.88,106.44,106.73,8152.0
2024-01-09 14:00:00,106.75,106.88,106.58,106.64,27792.0,106.75,106.88,106.58,106.64,27792.0
2024-01-09 14:30:00,106.67,106.95,106.65,106.81,24011.0,106.67,106.95,106.65,106.81,24011.0
2024-01-09 15:00:00,106.84,107.0,106.67,106.74,19325.0,106.84,107.0,106.67,106.74,19325.0
2024-01-09 15:30:00,106.77,106.85,106.5,106.77,59879.0,106.77,106.85,106.5,106.77,59879.0
2024-01-10 09:30:00,107.16,107.81,106.73,106.76,13047.0,107.16,107.81,106.73,106.76,13047.0
2024-01-10 10:00:00,106.95,107.11,106.88,107.02,7856.0,106.95,107.11,106.88,107.02,7856.0
2024-01-10 10:30:00,107.05,107.64,107.0,107.48,18655.0,107.05,107.64,107.0,107.48,18655.0
2024-01-10 11:00:00,107.61,107.77,107.5,107.62,17466.0,107.61,107.77,107.5,107.62,17466.0
2024-01-10 11:30:00,107.59,108.2,107.58,108.19,16050.0,107.59,108.2,107.58,108.19,16050.0
2024-01-10 12:00:00,108.15,108.36,108.08,108.27,12589.0,108.15,108.36,108.08,108.27,12589.0
2024-01-10 12:30:00,108.33,108.45,108.28,108.39,5905.0,108.33,108.45,108.28,108.39,5905.0
2024-01-10 13:00:00,108.48,108.88,108.43,108.87,6943.0,108.48,108.88,108.43,108.87,6943.0
2024-01-10 13:30:00,108.87,109.34,108.84,109.32,23083.0,108.87,109.34,108.84,109.32,23083.0
2024-01-10 14:00:00,109.34,109.68,109.31,109.52,18288.0,109.34,109.68,109.31,109.52,18288.0
2024-01-10 14:30:00,109.52,109.78,109.48,109.66,60523.0,109.52,109.78,109.48,109.66,60523.0
2024-01-10 15:00:00,109.63,109.85,109.49,109.49,38910.0,109.63,109.85,109.49,109.49,38910.0
2024-01-10 15:30:00,109.49,110.06,109.38,110.05,103406.0,109.49,110.06,109.38,110.05,103406.0
2024-01-11 09:30:00,110.77,111.02,110.21,110.33,22920.0,110.77,111.02,110.21,110.33,22920.0
2024-01-11 10:00:00,110.32,110.36,109.56,110.09,32304.0,110.32,110.36,109.56,110.09,32304.0
2024-01-11 10:30:00,110.05,110.41,109.73,109.73,46630.0,110.05,110.41,109.73,109.73,46630.0
2024-01-11 11:00:00,109.85,110.0,109.47,109.66,12879.0,109.85,110.0,109.47,109.66,12879.0
2024-01-11 11:30:00,109.58,110.03,109.52,109.82,21190.0,109.58,110.03,109.52,109.82,21190.0
2024-01-11 12:00:00,109.87,110.03,109.72,109.73,26715.0,109.87,110.03,109.72,109.73,26715.0
2024-01-11 12:30:00,109.76,110.11,109.71,110.1,18680.0,109.76,110.11,109.71,110.1,18680.0
2024-01-11 13:00:00,110.09,110.41,110.0,110.32,17193.0,110.09,110.41,110.0,110.32,17193.0
2024-01-11 13:30:00,110.37,110.4,110.14,110.32,18968.0,110.37,110.4,110.14,110.32,18968.0
2024-01-11 14:00:00,110.35,110.45,110.06,110.39,50773.0,110.35,110.45,110.06,110.39,50773.0
2024-01-11 14:30:00,110.42,110.87,110.41,110.87,21794.0,110.42,110.87,110.41,110.87,21794.0
2024-01-11 15:00:00,110.86,110.93,110.64,110.74,30665.0,110.86,110.93,110.64,110.74,30665.0
2024-01-11 15:30:00,110.73,111.23,110.72,111.21,109749.0,110.73,111.23,110.72,111.21,109749.0
2024-01-12 09:30:00,111.19,111.68,110.88,111.38,56781.0,111.19,111.68,110.88,111.38,56781.0
2024-01-12 10:00:00,111.16,111.67,111.13,111.21,67309.0,111.16,111.67,111.13,111.21,67309.0
2024-01-12 10:30:00,111.26,111.63,111.26,111.45,17766.0,111.26,111.63,111.26,111.45,17766.0
2024-01-12 11:00:00,111.45,111.96,111.36,111.63,79418.0,111.45,111.96,111.36,111.63,79418.0
2024-01-12 11:30:00,111.57,111.62,111.32,111.4,22192.0,111.57,111.62,111.32,111.4,22192.0
2024-01-12 12:00:00,111.33,111.51,111.29,111.48,14016.0,111.33,111.51,111.29,111.48,14016.0
2024-01-12 12:30:00,111.47,111.94,111.36,111.92,32140.0,111.47,111.94,111.36,111.92,32140.0
2024-01-12 13:00:00,111.95,112.19,111.88,112.05,27760.0,111.95,112.19,111.88,112.05,27760.0
2024-01-12 13:30:00,112.07,112.42,111.99,112.37,15329.0,112.07,112.42,111.99,112.37,15329.0
2024-01-12 14:00:00,112.35,112.65,112.35,112.58,23257.0,112.35,112.65,112.35,112.58,23257.0
2024-01-12 14:30:00,112.58,112.75,112.55,112.56,19909.0,112.58,112.75,112.55,112.56,19909.0
2024-01-12 15:00:00,112.56,112.64,112.15,112.34,33438.0,112.56,112.64,112.15,112.34,33438.0
2024-01-12 15:30:00,112.36,112.77,112.33,112.77,161170.0,112.36,112.77,112.33,112.77,161170.0
2024-01-16 09:30:00,112.1,112.38,111.02,111.33,33721.0,112.1,112.38,111.02,111.33,33721.0
2024-01-16 10:00:00,111.33,111.68,111.04,111.14,38603.0,111.33,111.68,111.04,111.14,38603.0
2024-01-16 10:30:00,111.01,111.29,110.85,111.03,27443.0,111.01,111.29,110.85,111.03,27443.0
2024-01-16 11:00:00,111.05,111.33,110.72,111.13,41139.0,111.05,111.33,110.72,111.13,41139.0
2024-01-16 11:30:00,111.09,111.52,110.68,110.7,30555.0,111.09,111.52,110.68,110.7,30555.0
2024-01-16 12:00:00,110.79,111.17,110.58,110.88,11478.0,110.79,111.17,110.58,110.88,11478.0
2024-01-16 12:30:00,110.79,111.03,110.73,110.73,5072.0,110.79,111.03,110.73,110.73,5072.0
2024-01-16 13:00:00,110.75,111.06,110.74,111.06,10861.0,110.75,111.06,110.74,111.06,10861.0
2024-01-16 13:30:00,111.1,111.15,110.77,110.81,8472.0,111.1,111.15,110.77,110.81,8472.0
2024-01-16 14:00:00,110.83,110.95,110.71,110.91,20328.0,110.83,110.95,110.71,110.91,20328.0
2024-01-16 14:30:00,110.91,111.08,110.83,111.0,16040.0,110.91,111.08,110.83,111.0,16040.0
2024-01-16 15:00:00,111.08,111.13,110.92,110.94,16529.0,111.08,111.13,110.92,110.94,16529.0
2024-01-16 15:30:00,110.96,111.43,110.94,111.39,94304.0,110.96,111.43,110.94,111.39,94304.0
2024-01-17 09:30:00,110.91,111.18,108.64,108.97,10506.0,110.91,111.18,108.64,108.97,10506.0
2024-01-17 10:00:00,108.73,109.78,108.42,109.28,7729.0,108.73,109.78,108.42,109.28,7729.0
2024-01-17 10:30:00,109.26,109.82,109.18,109.71,4399.0,109.26,109.82,109.18,109.71,4399.0
2024-01-17 11:00:00,109.93,110.15,109.78,110.15,13552.0,109.93,110.15,109.78,110.15,13552.0
2024-01-17 11:30:00,110.12,110.27,110.07,110.15,5771.0,110.12,110.27,110.07,110.15,5771.0
2024-01-17 12:00:00,110.15,110.57,110.14,110.41,57642.0,110.15,110.57,110.14,110.41,57642.0
2024-01-17 12:30:00,110.33,110.69,110.31,110.64,63643.0,110.33,110.69,110.31,110.64,63643.0
2024-01-17 13:00:00,110.47,110.59,110.22,110.23,56822.0,110.47,110.59,110.22,110.23,56822.0
2024-01-17 13:30:00,110.15,110.21,109.95,110.07,4398.0,110.15,110.21,109.95,110.07,4398.0
2024-01-17 14:00:00,110.08,110.32,109.97,110.28,14860.0,110.08,110.32,109.97,110.28,14860.0
2024-01-17 14:30:00,110.34,110.51,110.2,110.37,18634.0,110.34,110.51,110.2,110.37,18634.0
2024-01-17 15:00:00,110.4,110.4,110.12,110.17,17830.0,110.4,110.4,110.12,110.17,17830.0
2024-01-17 15:30:00,110.18,110.73,110.05,110.59,50098.0,110.18,110.73,110.05,110.59,50098.0
2024-01-18 09:30:00,111.93,111.97,111.5,111.5,19342.0,111.93,111.97,111.5,111.5,19342.0
2024-01-18 10:00:00,111.68,111.68,111.11,111.32,19417.0,111.68,111.68,111.11,111.32,19417.0
2024-01-18 10:30:00,111.48,111.92,111.23,111.82,34361.0,111.48,111.92,111.23,111.82,34361.0
2024-01-18 11:00:00,111.93,112.48,111.75,112.25,37414.0,111.93,112.48,111.75,112.25,37414.0
2024-01-18 11:30:00,112.33,112.38,112.16,112.18,28875.0,112.33,112.38,112.16,112.18,28875.0
2024-01-18 12:00:00,112.18,112.18,110.97,111.38,86956.0,112.18,112.18,110.97,111.38,86956.0
2024-01-18 12:30:00,111.45,111.59,111.24,111.57,19504.0,111.45,111.59,111.24,111.57,19504.0
2024-01-18 13:00:00,111.48,111.48,110.72,110.98,59339.0,111.48,111.48,110.72,110.98,59339.0
2024-01-18 13:30:00,110.97,111.34,110.92,111.3,21395.0,110.97,111.34,110.92,111.3,21395.0
2024-01-18 14:00:00,111.25,111.9,111.25,111.76,15866.0,111.25,111.9,111.25,111.76,15866.0
2024-01-18 14:30:00,111.82,112.0,111.68,111.78,17414.0,111.82,112.0,111.68,111.78,17414.0
2024-01-18 15:00:00,111.73,111.98,111.6,111.89,18986.0,111.73,111.98,111.6,111.89,18986.0
2024-01-18 15:30:00,111.91,112.11,111.41,112.01,176094.0,111.91,112.11,111.41,112.01,176094.0
2024-01-19 09:30:00,113.17,113.17,112.19,112.74,14427.0,113.17,113.17,112.19,112.74,14427.0
2024-01-19 10:00:00,112.81,113.21,112.72,112.95,31606.0,112.81,113.21,112.72,112.95,31606.0
2024-01-19 10:30:00,112.95,113.21,112.81,112.82,29502.0,112.95,113.21,112.81,112.82,29502.0
2024-01-19 11:00:00,112.8,113.27,112.73,113.06,12375.0,112.8,113.27,112.73,113.06,12375.0
2024-01-19 11:30:00,113.06,113.08,112.72,112.94,19470.0,113.06,113.08,112.72,112.94,19470.0
2024-01-19 12:00:00,112.94,113.12,112.79,113.12,12146.0,112.94,113.12,112.79,113.12,12146.0
2024-01-19 12:30:00,113.12,113.69,113.12,113.68,8097.0,113.12,113.69,113.12,113.68,8097.0
2024-01-19 13:00:00,113.7,113.98,113.6,113.94,13820.0,113.7,113.98,113.6,113.94,13820.0
2024-01-19 13:30:00,113.96,114.22,113.95,114.2,9643.0,113.96,114.22,113.95,114.2,9643.0
2024-01-19 14:00:00,114.3,114.58,114.28,114.37,34942.0,114.3,114.58,114.28,114.37,34942.0
2024-01-19 14:30:00,114.41,114.65,114.24,114.62,22186.0,114.41,114.65,114.24,114.62,22186.0
2024-01-19 15:00:00,114.62,114.83,114.51,114.55,16331.0,114.62,114.83,114.51,114.55,16331.0
2024-01-19 15:30:00,114.57,115.26,114.57,115.25,114684.0,114.57,115.26,114.57,115.25,114684.0
2024-01-22 09:30:00,116.89,117.2,115.35,115.69,49089.0,116.89,117.2,115.35,115.69,49089.0
2024-01-22 10:00:00,115.71,116.24,115.64,115.81,21732.0,115.71,116.24,115.64,115.81,21732.0
2024-01-22 10:30:00,115.8,116.16,115.66,116.07,46913.0,115.8,116.16,115.66,116.07,46913.0
2024-01-22 11:00:00,116.1,116.92,116.03,116.91,23384.0,116.1,116.92,116.03,116.91,23384.0
2024-01-22 11:30:00,116.85,117.25,116.59,116.89,41938.0,116.85,117.25,116.59,116.89,41938.0
2024-01-22 12:00:00,116.89,116.96,116.64,116.73,18871.0,116.89,116.96,116.64,116.73,18871.0
2024-01-22 12:30:00,116.73,116.78,116.15,116.19,12546.0,116.73,116.78,116.15,116.19,12546.0
2024-01-22 13:00:00,116.21,116.3,115.72,115.73,10855.0,116.21,116.3,115.72,115.73,10855.0
2024-01-22 13:30:00,115.7,116.01,115.63,115.91,12565.0,115.7,116.01,115.63,115.91,12565.0
2024-01-22 14:00:00,115.98,116.19,115.88,116.0,17603.0,115.98,116.19,115.88,116.0,17603.0
2024-01-22 14:30:00,116.08,116.24,115.86,115.91,20010.0,116.08,116.24,115.86,115.91,20010.0
2024-01-22 15:00:00,115.93,116.38,115.75,116.31,21503.0,115.93,116.38,115.75,116.31,21503.0
2024-01-22 15:30:00,116.37,116.37,115.45,115.48,95047.0,116.37,116.37,115.45,115.48,95047.0
2024-01-23 09:30:00,115.9,115.9,114.44,115.01,18445.0,115.9,115.9,114.44,115.01,18445.0
2024-01-23 10:00:00,114.97,115.28,114.43,114.88,6478.0,114.97,115.28,114.43,114.88,6478.0
2024-01-23 10:30:00,114.9,114.9,114.5,114.5,7646.0,114.9,114.9,114.5,114.5,7646.0
2024-01-23 11:00:00,114.42,114.93,114.42,114.46,5832.0,114.42,114.93,114.42,114.46,5832.0
2024-01-23 11:30:00,114.47,114.47,113.92,114.02,23105.0,114.47,114.47,113.92,114.02,23105.0
2024-01-23 12:00:00,113.97,114.04,113.62,113.8,11903.0,113.97,114.04,113.62,113.8,11903.0
2024-01-23 12:30:00,113.73,113.95,113.59,113.81,7947.0,113.73,113.95,113.59,113.81,7947.0
2024-01-23 13:00:00,113.81,113.9,113.5,113.62,7757.0,113.81,113.9,113.5,113.62,7757.0
2024-01-23 13:30:00,113.62,113.79,113.5,113.65,9783.0,113.62,113.79,113.5,113.65,9783.0
2024-01-23 14:00:00,113.75,113.89,113.4,113.45,16950.0,113.75,113.89,113.4,113.45,16950.0
2024-01-23 14:30:00,113.41,113.78,113.36,113.62,6841.0,113.41,113.78,113.36,113.62,6841.0
2024-01-23 15:00:00,113.6,113.83,113.52,113.59,15887.0,113.6,113.83,113.52,113.59,15887.0
2024-01-23 15:30:00,113.57,113.91,113.4,113.75,54284.0,113.57,113.91,113.4,113.75,54284.0
2024-01-24 09:30:00,114.85,114.85,113.79,114.15,11533.0,114.85,114.85,113.79,114.15,11533.0
2024-01-24 10:00:00,114.03,114.35,113.79,113.93,6433.0,114.03,114.35,113.79,113.93,6433.0
2024-01-24 10:30:00,113.93,114.42,113.76,113.84,26603.0,113.93,114.42,113.76,113.84,26603.0
2024-01-24 11:00:00,113.9,113.93,113.15,113.43,17791.0,113.9,113.93,113.15,113.43,17791.0
2024-01-24 11:30:00,113.43,113.53,113.29,113.47,7012.0,113.43,113.53,113.29,113.47,7012.0
2024-01-24 12:00:00,113.46,113.87,113.46,113.76,14597.0,113.46,113.87,113.46,113.76,14597.0
2024-01-24 12:30:00,113.78,113.93,113.65,113.7,6091.0,113.78,113.93,113.65,113.7,6091.0
2024-01-24 13:00:00,113.68,113.68,113.09,113.37,13248.0,113.68,113.68,113.09,113.37,13248.0
2024-01-24 13:30:00,113.35,113.35,113.0,113.15,7553.0,113.35,113.35,113.0,113.15,7553.0
2024-01-24 14:00:00,113.17,113.2,112.68,112.71,18793.0,113.17,113.2,112.68,112.71,18793.0
2024-01-24 14:30:00,112.75,112.9,112.67,112.83,16662.0,112.75,112.9,112.67,112.83,16662.0
2024-01-24 15:00:00,112.8,112.9,112.42,112.42,24188.0,112.8,112.9,112.42,112.42,24188.0
2024-01-24 15:30:00,112.37,112.55,112.05,112.13,111658.0,112.37,112.55,112.05,112.13,111658.0
2024-01-25 09:30:00,113.36,113.46,112.01,112.68,20055.0,113.36,113.46,112.01,112.68,20055.0
2024-01-25 10:00:00,112.61,112.88,112.03,112.79,32063.0,112.61,112.88,112.03,112.79,32063.0
2024-01-25 10:30:00,112.97,112.97,112.26,112.66,19921.0,112.97,112.97,112.26,112.66,19921.0
2024-01-25 11:00:00,112.58,113.11,112.55,113.07,35033.0,112.58,113.11,112.55,113.07,35033.0
2024-01-25 11:30:00,113.04,113.22,112.91,113.02,46398.0,113.04,113.22,112.91,113.02,46398.0
2024-01-25 12:00:00,113.02,113.21,112.86,113.05,18266.0,113.02,113.21,112.86,113.05,18266.0
2024-01-25 12:30:00,112.93,112.93,112.75,112.88,4506.0,112.93,112.93,112.75,112.88,4506.0
2024-01-25 13:00:00,112.88,113.17,112.83,112.83,4419.0,112.88,113.17,112.83,112.83,4419.0
2024-01-25 13:30:00,112.9,112.93,112.51,112.56,3837.0,112.9,112.93,112.51,112.56,3837.0
2024-01-25 14:00:00,112.57,112.57,112.12,112.12,5220.0,112.57,112.57,112.12,112.12,5220.0
2024-01-25 14:30:00,112.28,112.72,112.24,112.72,7994.0,112.28,112.72,112.24,112.72,7994.0
2024-01-25 15:00:00,112.83,112.83,112.55,112.65,15741.0,112.83,112.83,112.55,112.65,15741.0
2024-01-25 15:30:00,112.64,112.76,112.52,112.57,63417.0,112.64,112.76,112.52,112.57,63417.0
2024-01-26 09:30:00,112.34,112.82,112.31,112.4,3922.0,112.34,112.82,112.31,112.4,3922.0
2024-01-26 10:00:00,112.61,112.7,112.22,112.69,8922.0,112.61,112.7,112.22,112.69,8922.0
2024-01-26 10:30:00,112.69,112.82,112.56,112.76,9290.0,112.69,112.82,112.56,112.76,9290.0
2024-01-26 11:00:00,112.71,112.72,112.41,112.59,7019.0,112.71,112.72,112.41,112.59,7019.0
2024-01-26 11:30:00,112.52,112.65,112.41,112.65,4115.0,112.52,112.65,112.41,112.65,4115.0
2024-01-26 12:00:00,112.65,112.72,112.33,112.33,17719.0,112.65,112.72,112.33,112.33,17719.0
2024-01-26 12:30:00,112.24,112.25,111.75,111.87,11470.0,112.24,112.25,111.75,111.87,11470.0
2024-01-26 13:00:00,111.82,112.02,111.81,111.89,5101.0,111.82,112.02,111.81,111.89,5101.0
2024-01-26 13:30:00,111.89,111.91,111.44,111.46,8245.0,111.89,111.91,111.44,111.46,8245.0
2024-01-26 14:00:00,111.45,111.56,111.31,111.43,13410.0,111.45,111.56,111.31,111.43,13410.0
2024-01-26 14:30:00,111.4,112.11,111.38,111.78,12444.0,111.4,112.11,111.38,111.78,12444.0
2024-01-26 15:00:00,111.79,111.8,111.43,111.5,12693.0,111.79,111.8,111.43,111.5,12693.0
2024-01-26 15:30:00,111.51,111.53,110.97,111.09,66725.0,111.51,111.53,110.97,111.09,66725.0
2024-01-29 09:30:00,111.64,112.58,111.64,112.47,6885.0,111.64,112.58,111.64,112.47,6885.0
2024-01-29 10:00:00,112.37,112.92,112.05,112.81,11503.0,112.37,112.92,112.05,112.81,11503.0
2024-01-29 10:30:00,112.77,112.77,112.42,112.45,11353.0,112.77,112.77,112.42,112.45,11353.0
2024-01-29 11:00:00,112.46,112.53,112.33,112.51,5693.0,112.46,112.53,112.33,112.51,5693.0
2024-01-29 11:30:00,112.55,112.72,112.45,112.72,9259.0,112.55,112.72,112.45,112.72,9259.0
2024-01-29 12:00:00,112.72,113.1,112.64,113.05,7107.0,112.72,113.1,112.64,113.05,7107.0
2024-01-29 12:30:00,113.03,113.09,112.77,112.79,9571.0,113.03,113.09,112.77,112.79,9571.0
2024-01-29 13:00:00,112.78,112.83,112.68,112.69,9832.0,112.78,112.83,112.68,112.69,9832.0
2024-01-29 13:30:00,112.65,112.88,112.63,112.88,11474.0,112.65,112.88,112.63,112.88,11474.0
2024-01-29 14:00:00,112.88,113.37,112.88,113.18,11955.0,112.88,113.37,112.88,113.18,11955.0
2024-01-29 14:30:00,113.22,113.49,113.08,113.36,19472.0,113.22,113.49,113.08,113.36,19472.0
2024-01-29 15:00:00,113.37,114.06,113.37,113.92,13198.0,113.37,114.06,113.37,113.92,13198.0
2024-01-29 15:30:00,114.02,114.33,113.85,114.18,67166.0,114.02,114.33,113.85,114.18,67166.0
2024-01-30 09:30:00,114.25,114.25,113.85,114.15,4465.0,114.25,114.25,113.85,114.15,4465.0
2024-01-30 10:00:00,114.07,114.49,113.83,114.09,15683.0,114.07,114.49,113.83,114.09,15683.0
2024-01-30 10:30:00,114.09,114.34,114.02,114.2,7544.0,114.09,114.34,114.02,114.2,7544.0
2024-01-30 11:00:00,114.29,114.29,114.06,114.25,7583.0,114.29,114.29,114.06,114.25,7583.0
2024-01-30 11:30:00,114.29,114.59,114.21,114.32,22266.0,114.29,114.59,114.21,114.32,22266.0
2024-01-30 12:00:00,114.32,114.35,114.19,114.26,26423.0,114.32,114.35,114.19,114.26,26423.0
2024-01-30 12:30:00,114.26,114.43,114.15,114.31,18287.0,114.26,114.43,114.15,114.31,18287.0
2024-01-30 13:00:00,114.33,114.51,114.23,114.51,21289.0,114.33,114.51,114.23,114.51,21289.0
2024-01-30 13:30:00,114.47,114.59,114.28,114.44,47409.0,114.47,114.59,114.28,114.44,47409.0
2024-01-30 14:00:00,114.39,114.45,113.52,113.97,45419.0,114.39,114.45,113.52,113.97,45419.0
2024-01-30 14:30:00,113.91,114.56,113.89,114.21,75210.0,113.91,114.56,113.89,114.21,75210.0
2024-01-30 15:00:00,114.22,114.38,114.09,114.32,16267.0,114.22,114.38,114.09,114.32,16267.0
2024-01-30 15:30:00,114.31,114.73,114.23,114.62,113015.0,114.31,114.73,114.23,114.62,113015.0
2024-01-31 09:30:00,113.56,113.84,112.9,113.01,10490.0,113.56,113.84,112.9,113.01,10490.0
2024-01-31 10:00:00,112.97,113.09,112.61,112.86,6648.0,112.97,113.09,112.61,112.86,6648.0
2024-01-31 10:30:00,112.87,112.87,112.1,112.53,6313.0,112.87,112.87,112.1,112.53,6313.0
2024-01-31 11:00:00,112.61,113.37,112.56,113.26,4212.0,112.61,113.37,112.56,113.26,4212.0
2024-01-31 11:30:00,113.12,113.14,112.73,112.81,9364.0,113.12,113.14,112.73,112.81,9364.0
2024-01-31 12:00:00,112.84,113.15,112.8,113.15,22439.0,112.84,113.15,112.8,113.15,22439.0
2024-01-31 12:30:00,113.23,113.36,112.97,113.36,3891.0,113.23,113.36,112.97,113.36,3891.0
2024-01-31 13:00:00,113.55,113.55,113.31,113.39,5883.0,113.55,113.55,113.31,113.39,5883.0
2024-01-31 13:30:00,113.29,113.29,113.0,113.12,2943.0,113.29,113.29,113.0,113.12,2943.0
2024-01-31 14:00:00,113.2,113.2,112.42,112.66,6100.0,113.2,113.2,112.42,112.66,6100.0
2024-01-31 14:30:00,112.61,113.94,112.61,113.1,19240.0,112.61,113.94,112.61,113.1,19240.0
2024-01-31 15:00:00,112.89,112.89,111.73,112.29,13795.0,112.89,112.89,111.73,112.29,13795.0
2024-01-31 15:30:00,112.34,112.34,111.63,111.68,57200.0,112.34,112.34,111.63,111.68,57200.0
2024-02-01 09:30:00,112.26,113.15,112.26,113.02,12519.0,112.26,113.15,112.26,113.02,12519.0
2024-02-01 10:00:00,113.12,113.95,112.92,113.46,20422.0,113.12,113.95,112.92,113.46,20422.0
2024-02-01 10:30:00,113.44,113.48,112.17,112.2,13504.0,113.44,113.48,112.17,112.2,13504.0
2024-02-01 11:00:00,112.23,112.5,112.15,112.2,9693.0,112.23,112.5,112.15,112.2,9693.0
2024-02-01 11:30:00,112.36,112.54,112.25,112.54,9882.0,112.36,112.54,112.25,112.54,9882.0
2024-02-01 12:00:00,112.69,112.88,112.52,112.75,8524.0,112.69,112.88,112.52,112.75,8524.0
2024-02-01 12:30:00,112.77,113.25,112.69,113.11,15950.0,112.77,113.25,112.69,113.11,15950.0
2024-02-01 13:00:00,113.14,113.37,112.86,113.28,7530.0,113.14,113.37,112.86,113.28,7530.0
2024-02-01 13:30:00,113.36,113.39,113.11,113.13,13837.0,113.36,113.39,113.11,113.13,13837.0
2024-02-01 14:00:00,113.24,113.43,113.08,113.4,25291.0,113.24,113.43,113.08,113.4,25291.0
2024-02-01 14:30:00,113.35,113.36,113.13,113.29,18909.0,113.35,113.36,113.13,113.29,18909.0
2024-02-01 15:00:00,113.33,113.41,113.15,113.36,11797.0,113.33,113.41,113.15,113.36,11797.0
2024-02-01 15:30:00,113.43,113.68,113.22,113.6,62702.0,113.43,113.68,113.22,113.6,62702.0
2024-02-02 09:30:00,113.0,114.24,112.96,114.11,7722.0,113.0,114.24,112.96,114.11,7722.0
2024-02-02 10:00:00,114.07,114.17,113.46,113.53,16383.0,114.07,114.17,113.46,113.53,16383.0
2024-02-02 10:30:00,113.54,113.96,113.3,113.78,4900.0,113.54,113.96,113.3,113.78,4900.0
2024-02-02 11:00:00,113.84,114.2,113.75,114.2,7885.0,113.84,114.2,113.75,114.2,7885.0
2024-02-02 11:30:00,114.25,114.73,114.17,114.63,11662.0,114.25,114.73,114.17,114.63,11662.0
2024-02-02 12:00:00,114.65,114.81,114.47,114.81,15893.0,114.65,114.81,114.47,114.81,15893.0
2024-02-02 12:30:00,114.83,114.93,113.85,114.19,11999.0,114.83,114.93,113.85,114.19,11999.0
2024-02-02 13:00:00,114.16,114.37,113.97,114.35,13965.0,114.16,114.37,113.97,114.35,13965.0
2024-02-02 13:30:00,114.33,114.51,114.25,114.31,18021.0,114.33,114.51,114.25,114.31,18021.0
2024-02-02 14:00:00,114.18,114.2,113.67,113.67,21872.0,114.18,114.2,113.67,113.67,21872.0
2024-02-02 14:30:00,113.69,113.8,113.47,113.59,31924.0,113.69,113.8,113.47,113.59,31924.0
2024-02-02 15:00:00,113.54,113.8,113.39,113.47,21097.0,113.54,113.8,113.39,113.47,21097.0
2024-02-02 15:30:00,113.57,113.73,113.29,113.3,54682.0,113.57,113.73,113.29,113.3,54682.0
2024-02-05 09:30:00,112.6,112.89,111.89,111.91,4392.0,112.6,112.89,111.89,111.91,4392.0
2024-02-05 10:00:00,111.89,111.89,110.87,111.14,17334.0,111.89,111.89,110.87,111.14,17334.0
2024-02-05 10:30:00,111.2,111.73,111.1,111.64,14734.0,111.2,111.73,111.1,111.64,14734.0
2024-02-05 11:00:00,111.76,111.77,111.47,111.48,6563.0,111.76,111.77,111.47,111.48,6563.0
2024-02-05 11:30:00,111.47,111.63,111.17,111.27,6268.0,111.47,111.63,111.17,111.27,6268.0
2024-02-05 12:00:00,111.26,111.64,111.14,111.64,5223.0,111.26,111.64,111.14,111.64,5223.0
2024-02-05 12:30:00,111.87,111.95,111.69,111.87,4141.0,111.87,111.95,111.69,111.87,4141.0
2024-02-05 13:00:00,111.84,111.98,111.82,111.91,4649.0,111.84,111.98,111.82,111.91,4649.0
2024-02-05 13:30:00,111.89,111.98,111.87,111.94,5075.0,111.89,111.98,111.87,111.94,5075.0
2024-02-05 14:00:00,111.97,112.05,111.76,112.05,7073.0,111.97,112.05,111.76,112.05,7073.0
2024-02-05 14:30:00,112.16,112.22,112.03,112.13,6920.0,112.16,112.22,112.03,112.13,6920.0
2024-02-05 15:00:00,112.11,112.11,111.42,111.99,6195.0,112.11,112.11,111.42,111.99,6195.0
2024-02-05 15:30:00,112.06,112.29,111.93,112.19,28256.0,112.06,112.29,111.93,112.19,28256.0
2024-02-06 09:30:00,112.84,113.03,112.55,112.88,4509.0,112.84,113.03,112.55,112.88,4509.0
2024-02-06 10:00:00,112.78,113.21,112.43,113.07,12723.0,112.78,113.21,112.43,113.07,12723.0
2024-02-06 10:30:00,113.02,113.11,112.84,112.93,4113.0,113.02,113.11,112.84,112.93,4113.0
2024-02-06 11:00:00,112.93,113.5,112.86,113.5,8902.0,112.93,113.5,112.86,113.5,8902.0
2024-02-06 11:30:00,113.33,113.35,112.94,113.15,22319.0,113.33,113.35,112.94,113.15,22319.0
2024-02-06 12:00:00,113.15,113.15,112.36,112.61,39884.0,113.15,113.15,112.36,112.61,39884.0
2024-02-06 12:30:00,112.65,113.16,112.62,113.16,11081.0,112.65,113.16,112.62,113.16,11081.0
2024-02-06 13:00:00,113.17,113.31,113.07,113.22,3073.0,113.17,113.31,113.07,113.22,3073.0
2024-02-06 13:30:00,113.26,113.54,113.23,113.52,3154.0,113.26,113.54,113.23,113.52,3154.0
2024-02-06 14:00:00,113.34,113.35,112.96,113.14,4328.0,113.34,113.35,112.96,113.14,4328.0
2024-02-06 14:30:00,113.21,113.47,113.12,113.47,6424.0,113.21,113.47,113.12,113.47,6424.0
2024-02-06 15:00:00,113.5,113.96,113.49,113.96,21882.0,113.5,113.96,113.49,113.96,21882.0
2024-02-06 15:30:00,113.94,114.28,113.62,113.93,104800.0,113.94,114.28,113.62,113.93,104800.0
2024-02-07 09:30:00,114.33,114.81,113.87,114.03,9077.0,114.33,114.81,113.87,114.03,9077.0
2024-02-07 10:00:00,114.06,115.45,114.06,115.09,11404.0,114.06,115.45,114.06,115.09,11404.0
2024-02-07 10:30:00,115.15,115.39,114.94,115.3,9022.0,115.15,115.39,114.94,115.3,9022.0
2024-02-07 11:00:00,115.18,115.25,114.47,114.49,8291.0,115.18,115.25,114.47,114.49,8291.0
2024-02-07 11:30:00,114.48,114.95,114.17,114.76,8002.0,114.48,114.95,114.17,114.76,8002.0
2024-02-07 12:00:00,114.74,114.83,114.48,114.61,10482.0,114.74,114.83,114.48,114.61,10482.0
2024-02-07 12:30:00,114.52,114.88,114.33,114.88,8229.0,114.52,114.88,114.33,114.88,8229.0
2024-02-07 13:00:00,114.95,115.42,114.81,115.25,6971.0,114.95,115.42,114.81,115.25,6971.0
2024-02-07 13:30:00,115.41,115.97,115.24,115.75,12770.0,115.41,115.97,115.24,115.75,12770.0
2024-02-07 14:00:00,115.83,116.05,115.44,115.53,13257.0,115.83,116.05,115.44,115.53,13257.0
2024-02-07 14:30:00,115.52,115.66,115.33,115.5,7516.0,115.52,115.66,115.33,115.5,7516.0
2024-02-07 15:00:00,115.44,115.65,115.2,115.27,7762.0,115.44,115.65,115.2,115.27,7762.0
2024-02-07 15:30:00,115.16,115.49,115.14,115.42,50032.0,115.16,115.49,115.14,115.42,50032.0
2024-02-08 09:30:00,115.67,116.39,115.25,116.27,4612.0,115.67,116.39,115.25,116.27,4612.0
2024-02-08 10:00:00,116.27,116.54,115.9,116.09,11258.0,116.27,116.54,115.9,116.09,11258.0
2024-02-08 10:30:00,116.09,116.16,115.72,115.96,5708.0,116.09,116.16,115.72,115.96,5708.0
2024-02-08 11:00:00,116.03,116.14,115.74,115.82,8485.0,116.03,116.14,115.74,115.82,8485.0
2024-02-08 11:30:00,115.96,116.22,115.89,116.13,12810.0,115.96,116.22,115.89,116.13,12810.0
2024-02-08 12:00:00,116.16,116.94,116.15,116.61,16758.0,116.16,116.94,116.15,116.61,16758.0
2024-02-08 12:30:00,116.57,116.57,116.21,116.36,5746.0,116.57,116.57,116.21,116.36,5746.0
2024-02-08 13:00:00,116.43,116.55,116.19,116.19,9283.0,116.43,116.55,116.19,116.19,9283.0
2024-02-08 13:30:00,116.28,116.35,116.2,116.34,8008.0,116.28,116.35,116.2,116.34,8008.0
2024-02-08 14:00:00,116.35,116.35,116.04,116.21,4339.0,116.35,116.35,116.04,116.21,4339.0
2024-02-08 14:30:00,116.15,116.34,116.01,116.3,4012.0,116.15,116.34,116.01,116.3,4012.0
2024-02-08 15:00:00,116.3,116.65,116.29,116.44,9612.0,116.3,116.65,116.29,116.44,9612.0
2024-02-08 15:30:00,116.45,116.85,116.45,116.67,36581.0,116.45,116.85,116.45,116.67,36581.0
2024-02-09 09:30:00,117.51,117.79,117.08,117.72,4338.0,117.51,117.79,117.08,117.72,4338.0
2024-02-09 10:00:00,117.76,118.43,117.76,118.43,3609.0,117.76,118.43,117.76,118.43,3609.0
2024-02-09 10:30:00,118.43,118.53,117.93,118.07,6884.0,118.43,118.53,117.93,118.07,6884.0
2024-02-09 11:00:00,118.13,118.13,117.92,117.99,5219.0,118.13,118.13,117.92,117.99,5219.0
2024-02-09 11:30:00,117.97,118.19,117.9,118.19,3979.0,117.97,118.19,117.9,118.19,3979.0
2024-02-09 12:00:00,118.19,118.19,117.75,117.84,8656.0,118.19,118.19,117.75,117.84,8656.0
2024-02-09 12:30:00,117.84,117.94,117.26,117.94,54608.0,117.84,117.94,117.26,117.94,54608.0
2024-02-09 13:00:00,117.97,118.2,117.9,118.08,1817.0,117.97,118.2,117.9,118.08,1817.0
2024-02-09 13:30:00,118.07,118.42,117.91,118.42,9844.0,118.07,118.42,117.91,118.42,9844.0
2024-02-09 14:00:00,118.46,118.64,118.46,118.57,1687.0,118.46,118.64,118.46,118.57,1687.0
2024-02-09 14:30:00,118.59,118.74,118.26,118.3,4708.0,118.59,118.74,118.26,118.3,4708.0
2024-02-09 15:00:00,118.31,118.42,118.06,118.09,4889.0,118.31,118.42,118.06,118.09,4889.0
2024-02-09 15:30:00,118.11,118.14,117.51,117.56,30015.0,118.11,118.14,117.51,117.56,30015.0
2024-02-12 09:30:00,117.29,117.6,116.67,116.68,2860.0,117.29,117.6,116.67,116.68,2860.0
2024-02-12 10:00:00,116.64,117.31,116.46,117.28,4591.0,116.64,117.31,116.46,117.28,4591.0
2024-02-12 10:30:00,117.42,117.54,117.2,117.3,3361.0,117.42,117.54,117.2,117.3,3361.0
2024-02-12 11:00:00,117.2,117.57,117.17,117.49,7119.0,117.2,117.57,117.17,117.49,7119.0
2024-02-12 11:30:00,117.59,117.61,117.38,117.61,6745.0,117.59,117.61,117.38,117.61,6745.0
2024-02-12 12:00:00,117.78,118.28,117.58,117.67,14767.0,117.78,118.28,117.58,117.67,14767.0
2024-02-12 12:30:00,117.72,118.18,117.58,118.08,4800.0,117.72,118.18,117.58,118.08,4800.0
2024-02-12 13:00:00,118.03,118.15,117.94,118.07,40017.0,118.03,118.15,117.94,118.07,40017.0
2024-02-12 13:30:00,118.06,118.11,117.27,117.84,57761.0,118.06,118.11,117.27,117.84,57761.0
2024-02-12 14:00:00,117.74,117.99,117.42,117.6,13884.0,117.74,117.99,117.42,117.6,13884.0
2024-02-12 14:30:00,117.7,117.88,117.52,117.76,14960.0,117.7,117.88,117.52,117.76,14960.0
2024-02-12 15:00:00,117.76,118.09,117.72,117.97,20835.0,117.76,118.09,117.72,117.97,20835.0
2024-02-12 15:30:00,117.97,117.97,117.46,117.79,64843.0,117.97,117.97,117.46,117.79,64843.0
2024-02-13 09:30:00,113.86,115.55,113.34,115.55,10437.0,113.86,115.55,113.34,115.55,10437.0
2024-02-13 10:00:00,115.39,115.44,114.92,115.39,7938.0,115.39,115.44,114.92,115.39,7938.0
2024-02-13 10:30:00,115.6,116.05,115.35,115.67,5454.0,115.6,116.05,115.35,115.67,5454.0
2024-02-13 11:00:00,115.84,116.31,115.84,116.29,3448.0,115.84,116.31,115.84,116.29,3448.0
2024-02-13 11:30:00,116.25,116.96,116.24,116.41,6487.0,116.25,116.96,116.24,116.41,6487.0
2024-02-13 12:00:00,116.34,116.34,116.03,116.19,3934.0,116.34,116.34,116.03,116.19,3934.0
2024-02-13 12:30:00,116.16,116.44,115.88,115.94,7592.0,116.16,116.44,115.88,115.94,7592.0
2024-02-13 13:00:00,115.79,116.6,115.78,116.55,9090.0,115.79,116.6,115.78,116.55,9090.0
2024-02-13 13:30:00,116.57,116.92,116.44,116.92,18052.0,116.57,116.92,116.44,116.92,18052.0
2024-02-13 14:00:00,116.77,116.77,115.47,115.64,7609.0,116.77,116.77,115.47,115.64,7609.0
2024-02-13 14:30:00,115.72,115.88,115.15,115.22,6820.0,115.72,115.88,115.15,115.22,6820.0
2024-02-13 15:00:00,115.21,115.74,115.11,115.74,21542.0,115.21,115.74,115.11,115.74,21542.0
2024-02-13 15:30:00,115.79,116.47,115.52,116.08,92169.0,115.79,116.47,115.52,116.08,92169.0
2024-02-14 09:30:00,117.73,117.75,117.13,117.64,4870.0,117.73,117.75,117.13,117.64,4870.0
2024-02-14 10:00:00,117.63,118.35,117.58,118.19,5130.0,117.63,118.35,117.58,118.19,5130.0
2024-02-14 10:30:00,118.22,118.32,117.24,117.24,6309.0,118.22,118.32,117.24,117.24,6309.0
2024-02-14 11:00:00,117.2,117.36,116.84,117.14,4540.0,117.2,117.36,116.84,117.14,4540.0
2024-02-14 11:30:00,117.2,117.33,117.04,117.05,5157.0,117.2,117.33,117.04,117.05,5157.0
2024-02-14 12:00:00,116.89,117.39,116.7,117.39,5624.0,116.89,117.39,116.7,117.39,5624.0
2024-02-14 12:30:00,117.39,118.0,117.39,117.69,9439.0,117.39,118.0,117.39,117.69,9439.0
2024-02-14 13:00:00,117.7,117.84,117.44,117.81,13338.0,117.7,117.84,117.44,117.81,13338.0
2024-02-14 13:30:00,117.92,118.35,117.92,118.23,3952.0,117.92,118.35,117.92,118.23,3952.0
2024-02-14 14:00:00,118.24,118.31,118.03,118.31,4841.0,118.24,118.31,118.03,118.31,4841.0
2024-02-14 14:30:00,118.31,118.42,118.12,118.25,9824.0,118.31,118.42,118.12,118.25,9824.0
2024-02-14 15:00:00,118.28,118.32,117.97,118.2,10946.0,118.28,118.32,117.97,118.2,10946.0
2024-02-14 15:30:00,118.19,118.61,118.13,118.55,52299.0,118.19,118.61,118.13,118.55,52299.0
2024-02-15 09:30:00,119.13,119.82,118.74,118.98,8947.0,119.13,119.82,118.74,118.98,8947.0
2024-02-15 10:00:00,118.98,119.46,118.92,119.17,11944.0,118.98,119.46,118.92,119.17,11944.0
2024-02-15 10:30:00,119.06,119.72,119.03,119.5,13389.0,119.06,119.72,119.03,119.5,13389.0
2024-02-15 11:00:00,119.5,119.5,118.85,119.24,14845.0,119.5,119.5,118.85,119.24,14845.0
2024-02-15 11:30:00,119.1,119.31,118.99,119.31,12742.0,119.1,119.31,118.99,119.31,12742.0
2024-02-15 12:00:00,119.36,119.62,119.2,119.45,9168.0,119.36,119.62,119.2,119.45,9168.0
2024-02-15 12:30:00,119.47,119.6,118.84,118.84,6965.0,119.47,119.6,118.84,118.84,6965.0
2024-02-15 13:00:00,118.88,119.24,118.88,119.24,4088.0,118.88,119.24,118.88,119.24,4088.0
2024-02-15 13:30:00,119.37,119.88,119.21,119.84,5713.0,119.37,119.88,119.21,119.84,5713.0
2024-02-15 14:00:00,119.89,120.24,119.83,119.98,16157.0,119.89,120.24,119.83,119.98,16157.0
2024-02-15 14:30:00,119.93,120.21,119.82,119.96,16073.0,119.93,120.21,119.82,119.96,16073.0
2024-02-15 15:00:00,119.88,120.03,119.72,120.03,27697.0,119.88,120.03,119.72,120.03,27697.0
2024-02-15 15:30:00,120.04,120.71,119.99,120.68,31173.0,120.04,120.71,119.99,120.68,31173.0
2024-02-16 09:30:00,120.16,120.16,118.72,119.08,20208.0,120.16,120.16,118.72,119.08,20208.0
2024-02-16 10:00:00,118.6,119.26,118.6,118.9,4998.0,118.6,119.26,118.6,118.9,4998.0
2024-02-16 10:30:00,118.91,119.59,118.7,119.48,6862.0,118.91,119.59,118.7,119.48,6862.0
2024-02-16 11:00:00,119.44,119.6,119.27,119.27,2216.0,119.44,119.6,119.27,119.27,2216.0
2024-02-16 11:30:00,119.23,119.54,119.09,119.5,6128.0,119.23,119.54,119.09,119.5,6128.0
2024-02-16 12:00:00,119.45,119.64,119.19,119.64,6757.0,119.45,119.64,119.19,119.64,6757.0
2024-02-16 12:30:00,119.7,119.99,119.55,119.91,14518.0,119.7,119.99,119.55,119.91,14518.0
2024-02-16 13:00:00,119.99,119.99,119.62,119.76,31847.0,119.99,119.99,119.62,119.76,31847.0
2024-02-16 13:30:00,119.75,120.08,119.72,120.08,2419.0,119.75,120.08,119.72,120.08,2419.0
2024-02-16 14:00:00,120.17,120.29,119.63,119.72,3466.0,120.17,120.29,119.63,119.72,3466.0
2024-02-16 14:30:00,119.65,119.72,118.83,119.11,7268.0,119.65,119.72,118.83,119.11,7268.0
2024-02-16 15:00:00,119.12,119.21,118.7,119.18,41501.0,119.12,119.21,118.7,119.18,41501.0
2024-02-16 15:30:00,119.15,119.16,118.8,119.15,70927.0,119.15,119.16,118.8,119.15,70927.0
2024-02-20 09:30:00,118.15,118.54,117.14,117.59,13908.0,118.15,118.54,117.14,117.59,13908.0
2024-02-20 10:00:00,117.58,117.58,116.8,117.05,6658.0,117.58,117.58,116.8,117.05,6658.0
2024-02-20 10:30:00,117.03,117.57,116.54,117.48,27065.0,117.03,117.57,116.54,117.48,27065.0
2024-02-20 11:00:00,117.58,118.0,117.49,117.78,4649.0,117.58,118.0,117.49,117.78,4649.0
2024-02-20 11:30:00,117.64,117.64,117.37,117.49,7471.0,117.64,117.64,117.37,117.49,7471.0
2024-02-20 12:00:00,117.47,117.47,117.13,117.18,8361.0,117.47,117.47,117.13,117.18,8361.0
2024-02-20 12:30:00,117.31,117.41,117.07,117.15,9581.0,117.31,117.41,117.07,117.15,9581.0
2024-02-20 13:00:00,117.24,117.25,117.0,117.07,19104.0,117.24,117.25,117.0,117.07,19104.0
2024-02-20 13:30:00,117.05,117.23,116.89,117.23,5273.0,117.05,117.23,116.89,117.23,5273.0
2024-02-20 14:00:00,117.32,117.56,117.25,117.56,5352.0,117.32,117.56,117.25,117.56,5352.0
2024-02-20 14:30:00,117.44,117.72,117.34,117.64,7631.0,117.44,117.72,117.34,117.64,7631.0
2024-02-20 15:00:00,117.53,117.72,117.4,117.72,4428.0,117.53,117.72,117.4,117.72,4428.0
2024-02-20 15:30:00,117.72,118.03,117.52,117.9,57729.0,117.72,118.03,117.52,117.9,57729.0
2024-02-21 09:30:00,115.8,116.39,115.43,115.78,12365.0,115.8,116.39,115.43,115.78,12365.0
2024-02-21 10:00:00,115.81,116.03,115.14,115.27,15181.0,115.81,116.03,115.14,115.27,15181.0
2024-02-21 10:30:00,115.18,115.83,114.96,115.75,7947.0,115.18,115.83,114.96,115.75,7947.0
2024-02-21 11:00:00,115.84,115.9,115.69,115.69,6929.0,115.84,115.9,115.69,115.69,6929.0
2024-02-21 11:30:00,115.76,115.76,115.25,115.4,22663.0,115.76,115.76,115.25,115.4,22663.0
2024-02-21 12:00:00,115.35,115.54,114.86,114.95,17809.0,115.35,115.54,114.86,114.95,17809.0
2024-02-21 12:30:00,114.98,115.31,114.91,115.27,14030.0,114.98,115.31,114.91,115.27,14030.0
2024-02-21 13:00:00,115.27,115.29,114.95,115.08,10298.0,115.27,115.29,114.95,115.08,10298.0
2024-02-21 13:30:00,114.99,115.33,114.94,115.28,11286.0,114.99,115.33,114.94,115.28,11286.0
2024-02-21 14:00:00,115.33,115.82,115.17,115.21,15535.0,115.33,115.82,115.17,115.21,15535.0
2024-02-21 14:30:00,115.22,115.72,114.94,115.1,17821.0,115.22,115.72,114.94,115.1,17821.0
2024-02-21 15:00:00,115.09,115.35,114.98,115.35,21071.0,115.09,115.35,114.98,115.35,21071.0
2024-02-21 15:30:00,115.34,116.16,115.34,116.11,87337.0,115.34,116.16,115.34,116.11,87337.0
2024-02-22 09:30:00,119.21,119.21,117.89,118.53,16416.0,119.21,119.21,117.89,118.53,16416.0
2024-02-22 10:00:00,118.32,118.47,117.78,118.0,29528.0,118.32,118.47,117.78,118.0,29528.0
2024-02-22 10:30:00,118.15,118.33,117.28,117.31,11741.0,118.15,118.33,117.28,117.31,11741.0
2024-02-22 11:00:00,117.38,118.65,117.38,118.45,7222.0,117.38,118.65,117.38,118.45,7222.0
2024-02-22 11:30:00,118.51,118.57,118.08,118.08,4844.0,118.51,118.57,118.08,118.08,4844.0
2024-02-22 12:00:00,118.07,118.18,117.84,118.06,13292.0,118.07,118.18,117.84,118.06,13292.0
2024-02-22 12:30:00,118.13,118.32,117.99,118.29,13951.0,118.13,118.32,117.99,118.29,13951.0
2024-02-22 13:00:00,118.33,118.41,117.9,118.01,5492.0,118.33,118.41,117.9,118.01,5492.0
2024-02-22 13:30:00,118.05,118.59,118.01,118.57,8011.0,118.05,118.59,118.01,118.57,8011.0
2024-02-22 14:00:00,118.5,118.52,118.23,118.52,5582.0,118.5,118.52,118.23,118.52,5582.0
2024-02-22 14:30:00,118.53,118.58,118.34,118.38,9709.0,118.53,118.58,118.34,118.38,9709.0
2024-02-22 15:00:00,118.4,118.63,118.4,118.55,12648.0,118.4,118.63,118.4,118.55,12648.0
2024-02-22 15:30:00,118.58,118.69,118.28,118.32,87067.0,118.58,118.69,118.28,118.32,87067.0
2024-02-23 09:30:00,119.06,119.77,119.06,119.2,9208.0,119.06,119.77,119.06,119.2,9208.0
2024-02-23 10:00:00,119.18,119.56,118.92,119.56,10578.0,119.18,119.56,118.92,119.56,10578.0
2024-02-23 10:30:00,119.54,119.67,119.37,119.56,3858.0,119.54,119.67,119.37,119.56,3858.0
2024-02-23 11:00:00,119.55,119.71,119.01,119.71,8548.0,119.55,119.71,119.01,119.71,8548.0
2024-02-23 11:30:00,119.65,119.86,119.57,119.79,6419.0,119.65,119.86,119.57,119.79,6419.0
2024-02-23 12:00:00,119.73,119.99,119.59,119.95,9292.0,119.73,119.99,119.59,119.95,9292.0
2024-02-23 12:30:00,119.84,120.47,119.84,120.42,3675.0,119.84,120.47,119.84,120.42,3675.0
2024-02-23 13:00:00,120.46,120.59,120.35,120.54,6016.0,120.46,120.59,120.35,120.54,6016.0
2024-02-23 13:30:00,120.53,120.72,120.23,120.24,21585.0,120.53,120.72,120.23,120.24,21585.0
2024-02-23 14:00:00,120.22,120.22,119.9,119.97,13309.0,120.22,120.22,119.9,119.97,13309.0
2024-02-23 14:30:00,119.98,120.27,119.89,119.9,5901.0,119.98,120.27,119.89,119.9,5901.0
2024-02-23 15:00:00,119.88,120.07,119.52,119.65,23863.0,119.88,120.07,119.52,119.65,23863.0
2024-02-23 15:30:00,119.64,120.44,119.59,120.25,54776.0,119.64,120.44,119.59,120.25,54776.0
2024-02-26 09:30:00,120.35,121.1,120.32,120.88,4096.0,120.35,121.1,120.32,120.88,4096.0
2024-02-26 10:00:00,120.61,121.33,120.38,121.33,2375.0,120.61,121.33,120.38,121.33,2375.0
2024-02-26 10:30:00,121.2,121.45,120.81,120.9,7774.0,121.2,121.45,120.81,120.9,7774.0
2024-02-26 11:00:00,120.96,121.02,120.67,120.86,6641.0,120.96,121.02,120.67,120.86,6641.0
2024-02-26 11:30:00,121.03,121.19,120.84,121.19,8785.0,121.03,121.19,120.84,121.19,8785.0
2024-02-26 12:00:00,121.06,121.35,120.97,121.33,9360.0,121.06,121.35,120.97,121.33,9360.0
2024-02-26 12:30:00,121.38,121.68,121.1,121.15,16456.0,121.38,121.68,121.1,121.15,16456.0
2024-02-26 13:00:00,121.19,121.27,120.74,120.85,7204.0,121.19,121.27,120.74,120.85,7204.0
2024-02-26 13:30:00,120.9,121.05,120.72,121.05,11439.0,120.9,121.05,120.72,121.05,11439.0
2024-02-26 14:00:00,121.05,121.29,121.0,121.12,13396.0,121.05,121.29,121.0,121.12,13396.0
2024-02-26 14:30:00,121.14,121.45,120.97,121.19,18662.0,121.14,121.45,120.97,121.19,18662.0
2024-02-26 15:00:00,121.22,121.22,120.77,120.86,9220.0,121.22,121.22,120.77,120.86,9220.0
2024-02-26 15:30:00,121.01,121.21,120.55,121.1,113095.0,121.01,121.21,120.55,121.1,113095.0
2024-02-27 09:30:00,121.17,121.3,120.75,121.19,12420.0,121.17,121.3,120.75,121.19,12420.0
2024-02-27 10:00:00,121.25,121.45,121.11,121.29,10606.0,121.25,121.45,121.11,121.29,10606.0
2024-02-27 10:30:00,121.4,121.46,120.89,121.02,14774.0,121.4,121.46,120.89,121.02,14774.0
2024-02-27 11:00:00,121.02,121.3,121.0,121.17,13505.0,121.02,121.3,121.0,121.17,13505.0
2024-02-27 11:30:00,121.17,121.39,121.12,121.29,11226.0,121.17,121.39,121.12,121.29,11226.0
2024-02-27 12:00:00,121.4,121.4,120.81,121.07,34136.0,121.4,121.4,120.81,121.07,34136.0
2024-02-27 12:30:00,120.92,120.92,120.31,120.33,17601.0,120.92,120.92,120.31,120.33,17601.0
2024-02-27 13:00:00,120.34,120.92,120.31,120.71,9945.0,120.34,120.92,120.31,120.71,9945.0
2024-02-27 13:30:00,120.71,120.85,120.54,120.85,8782.0,120.71,120.85,120.54,120.85,8782.0
2024-02-27 14:00:00,120.81,121.16,120.8,121.16,10518.0,120.81,121.16,120.8,121.16,10518.0
2024-02-27 14:30:00,121.05,121.17,120.93,121.15,9040.0,121.05,121.17,120.93,121.15,9040.0
2024-02-27 15:00:00,121.02,121.28,121.02,121.08,21983.0,121.02,121.28,121.02,121.08,21983.0
2024-02-27 15:30:00,121.07,121.08,120.52,120.7,59072.0,121.07,121.08,120.52,120.7,59072.0
2024-02-28 09:30:00,121.0,121.0,119.7,119.88,15384.0,121.0,121.0,119.7,119.88,15384.0
2024-02-28 10:00:00,119.87,119.87,119.28,119.62,8952.0,119.87,119.87,119.28,119.62,8952.0
2024-02-28 10:30:00,119.69,120.17,119.44,119.48,9273.0,119.69,120.17,119.44,119.48,9273.0
2024-02-28 11:00:00,119.67,120.1,119.66,119.95,10573.0,119.67,120.1,119.66,119.95,10573.0
2024-02-28 11:30:00,120.0,120.21,119.91,120.13,18541.0,120.0,120.21,119.91,120.13,18541.0
2024-02-28 12:00:00,120.13,120.61,119.98,120.52,29045.0,120.13,120.61,119.98,120.52,29045.0
2024-02-28 12:30:00,120.5,120.94,120.27,120.75,98569.0,120.5,120.94,120.27,120.75,98569.0
2024-02-28 13:00:00,120.74,120.74,120.4,120.65,20077.0,120.74,120.74,120.4,120.65,20077.0
2024-02-28 13:30:00,120.71,120.89,120.57,120.69,6962.0,120.71,120.89,120.57,120.69,6962.0
2024-02-28 14:00:00,120.67,121.04,120.52,121.01,15662.0,120.67,121.04,120.52,121.01,15662.0
2024-02-28 14:30:00,121.01,121.08,120.51,120.59,103396.0,121.01,121.08,120.51,120.59,103396.0
2024-02-28 15:00:00,120.68,120.68,120.08,120.43,8222.0,120.68,120.68,120.08,120.43,8222.0
2024-02-28 15:30:00,120.36,120.75,120.3,120.74,71600.0,120.36,120.75,120.3,120.74,71600.0
2024-02-29 09:30:00,120.9,121.74,120.9,121.47,8940.0,120.9,121.74,120.9,121.47,8940.0
2024-02-29 10:00:00,121.56,121.58,120.45,120.68,152009.0,121.56,121.58,120.45,120.68,152009.0
2024-02-29 10:30:00,120.66,120.95,120.37,120.47,37197.0,120.66,120.95,120.37,120.47,37197.0
2024-02-29 11:00:00,120.39,120.84,120.23,120.54,43123.0,120.39,120.84,120.23,120.54,43123.0
2024-02-29 11:30:00,120.45,120.58,119.94,120.55,12928.0,120.45,120.58,119.94,120.55,12928.0
2024-02-29 12:00:00,120.59,120.62,120.29,120.6,15957.0,120.59,120.62,120.29,120.6,15957.0
2024-02-29 12:30:00,120.62,121.24,120.56,121.11,8528.0,120.62,121.24,120.56,121.11,8528.0
2024-02-29 13:00:00,121.17,121.2,120.87,120.87,24451.0,121.17,121.2,120.87,120.87,24451.0
2024-02-29 13:30:00,120.87,121.13,120.43,120.57,59202.0,120.87,121.13,120.43,120.57,59202.0
2024-02-29 14:00:00,120.58,120.87,120.03,120.03,173042.0,120.58,120.87,120.03,120.03,173042.0
2024-02-29 14:30:00,120.04,120.17,119.54,119.75,29012.0,120.04,120.17,119.54,119.75,29012.0
2024-02-29 15:00:00,119.76,119.79,119.18,119.46,32605.0,119.76,119.79,119.18,119.46,32605.0
2024-02-29 15:30:00,119.49,120.02,119.06,119.24,142834.0,119.49,120.02,119.06,119.24,142834.0
2024-03-01 09:30:00,118.55,118.64,117.59,117.9,30709.0,118.55,118.64,117.59,117.9,30709.0
2024-03-01 10:00:00,118.08,119.13,118.08,118.71,14708.0,118.08,119.13,118.08,118.71,14708.0
2024-03-01 10:30:00,118.69,118.77,118.09,118.34,37628.0,118.69,118.77,118.09,118.34,37628.0
2024-03-01 11:00:00,118.29,118.67,118.23,118.51,20172.0,118.29,118.67,118.23,118.51,20172.0
2024-03-01 11:30:00,118.5,118.53,118.05,118.1,109490.0,118.5,118.53,118.05,118.1,109490.0
2024-03-01 12:00:00,118.08,118.1,117.66,117.92,31693.0,118.08,118.1,117.66,117.92,31693.0
2024-03-01 12:30:00,117.94,117.96,117.81,117.88,11717.0,117.94,117.96,117.81,117.88,11717.0
2024-03-01 13:00:00,117.93,118.62,117.83,118.25,390380.0,117.93,118.62,117.83,118.25,390380.0
2024-03-01 13:30:00,118.19,118.37,118.04,118.26,263941.0,118.19,118.37,118.04,118.26,263941.0
2024-03-01 14:00:00,118.26,118.73,117.46,118.0,259149.0,118.26,118.73,117.46,118.0,259149.0
2024-03-01 14:30:00,117.96,118.04,117.45,117.9,155929.0,117.96,118.04,117.45,117.9,155929.0
2024-03-01 15:00:00,117.82,117.93,117.63,117.79,68083.0,117.82,117.93,117.63,117.79,68083.0
2024-03-01 15:30:00,117.76,117.77,116.73,116.74,282683.0,117.76,117.77,116.73,116.74,282683.0
2024-03-04 09:30:00,116.73,117.65,116.18,117.05,26209.0,116.73,117.65,116.18,117.05,26209.0
2024-03-04 10:00:00,116.91,118.15,116.91,117.93,73110.0,116.91,118.15,116.91,117.93,73110.0
2024-03-04 10:30:00,118.0,118.31,117.96,118.21,50445.0,118.0,118.31,117.96,118.21,50445.0
2024-03-04 11:00:00,118.24,119.19,118.06,119.14,17874.0,118.24,119.19,118.06,119.14,17874.0
2024-03-04 11:30:00,119.12,119.16,118.75,119.07,5948.0,119.12,119.16,118.75,119.07,5948.0
2024-03-04 12:00:00,119.12,119.74,119.06,119.69,15729.0,119.12,119.74,119.06,119.69,15729.0
2024-03-04 12:30:00,119.71,119.71,119.4,119.45,12026.0,119.71,119.71,119.4,119.45,12026.0
2024-03-04 13:00:00,119.48,119.84,119.22,119.51,29166.0,119.48,119.84,119.22,119.51,29166.0
2024-03-04 13:30:00,119.54,119.72,119.49,119.72,13691.0,119.54,119.72,119.49,119.72,13691.0
2024-03-04 14:00:00,119.68,120.08,119.55,119.67,64759.0,119.68,120.08,119.55,119.67,64759.0
2024-03-04 14:30:00,119.69,120.23,119.67,120.1,37631.0,119.69,120.23,119.67,120.1,37631.0
2024-03-04 15:00:00,120.05,120.28,119.29,119.41,50663.0,120.05,120.28,119.29,119.41,50663.0
2024-03-04 15:30:00,119.42,119.42,118.39,118.78,75350.0,119.42,119.42,118.39,118.78,75350.0
2024-03-05 09:30:00,117.33,117.33,115.31,115.46,20775.0,117.33,117.33,115.31,115.46,20775.0
2024-03-05 10:00:00,115.32,116.0,114.51,114.64,30779.0,115.32,116.0,114.51,114.64,30779.0
2024-03-05 10:30:00,114.5,114.7,114.18,114.51,8045.0,114.5,114.7,114.18,114.51,8045.0
2024-03-05 11:00:00,114.37,114.44,113.81,114.44,10181.0,114.37,114.44,113.81,114.44,10181.0
2024-03-05 11:30:00,114.36,114.71,114.27,114.64,13168.0,114.36,114.71,114.27,114.64,13168.0
2024-03-05 12:00:00,114.72,114.78,114.4,114.78,15383.0,114.72,114.78,114.4,114.78,15383.0
2024-03-05 12:30:00,114.77,114.87,114.66,114.78,7344.0,114.77,114.87,114.66,114.78,7344.0
2024-03-05 13:00:00,114.77,114.77,114.09,114.11,16095.0,114.77,114.77,114.09,114.11,16095.0
2024-03-05 13:30:00,114.11,114.21,113.74,114.01,21062.0,114.11,114.21,113.74,114.01,21062.0
2024-03-05 14:00:00,114.01,114.52,113.98,114.17,26835.0,114.01,114.52,113.98,114.17,26835.0
2024-03-05 14:30:00,114.12,114.25,113.83,114.04,17366.0,114.12,114.25,113.83,114.04,17366.0
2024-03-05 15:00:00,114.03,114.27,113.66,113.79,26667.0,114.03,114.27,113.66,113.79,26667.0
2024-03-05 15:30:00,113.68,114.38,113.68,114.29,90769.0,113.68,114.38,113.68,114.29,90769.0
2024-03-06 09:30:00,115.7,116.69,115.45,115.64,38660.0,115.7,116.69,115.45,115.64,38660.0
2024-03-06 10:00:00,115.51,115.75,115.03,115.05,18541.0,115.51,115.75,115.03,115.05,18541.0
2024-03-06 10:30:00,115.03,115.93,115.0,115.91,26851.0,115.03,115.93,115.0,115.91,26851.0
2024-03-06 11:00:00,115.87,116.41,115.57,116.12,60099.0,115.87,116.41,115.57,116.12,60099.0
2024-03-06 11:30:00,116.21,116.23,115.79,115.91,20938.0,116.21,116.23,115.79,115.91,20938.0
2024-03-06 12:00:00,115.86,116.08,115.73,115.83,17916.0,115.86,116.08,115.73,115.83,17916.0
2024-03-06 12:30:00,115.84,115.95,115.46,115.52,15340.0,115.84,115.95,115.46,115.52,15340.0
2024-03-06 13:00:00,115.44,115.58,115.19,115.42,10540.0,115.44,115.58,115.19,115.42,10540.0
2024-03-06 13:30:00,115.35,115.46,114.94,115.11,30759.0,115.35,115.46,114.94,115.11,30759.0
2024-03-06 14:00:00,115.06,115.9,114.95,115.65,56555.0,115.06,115.9,114.95,115.65,56555.0
2024-03-06 14:30:00,115.73,115.8,115.35,115.52,20838.0,115.73,115.8,115.35,115.52,20838.0
2024-03-06 15:00:00,115.51,115.78,115.03,115.21,22994.0,115.51,115.78,115.03,115.21,22994.0
2024-03-06 15:30:00,115.17,115.63,115.09,115.31,132091.0,115.17,115.63,115.09,115.31,132091.0
2024-03-07 09:30:00,116.75,117.1,115.08,115.41,98137.0,116.75,117.1,115.08,115.41,98137.0
2024-03-07 10:00:00,115.41,116.13,115.2,115.77,29616.0,115.41,116.13,115.2,115.77,29616.0
2024-03-07 10:30:00,115.8,116.51,115.73,116.26,21076.0,115.8,116.51,115.73,116.26,21076.0
2024-03-07 11:00:00,116.32,116.59,115.72,115.75,91948.0,116.32,116.59,115.72,115.75,91948.0
2024-03-07 11:30:00,115.73,116.57,115.66,116.32,61250.0,115.73,116.57,115.66,116.32,61250.0
2024-03-07 12:00:00,116.3,116.84,116.24,116.48,22212.0,116.3,116.84,116.24,116.48,22212.0
2024-03-07 12:30:00,116.52,116.79,116.47,116.64,22448.0,116.52,116.79,116.47,116.64,22448.0
2024-03-07 13:00:00,116.66,117.05,116.62,117.0,26949.0,116.66,117.05,116.62,117.0,26949.0
2024-03-07 13:30:00,117.05,117.08,116.97,116.98,16298.0,117.05,117.08,116.97,116.98,16298.0
2024-03-07 14:00:00,116.96,117.07,116.84,116.86,42829.0,116.96,117.07,116.84,116.86,42829.0
2024-03-07 14:30:00,116.88,117.07,116.58,116.8,32523.0,116.88,117.07,116.58,116.8,32523.0
2024-03-07 15:00:00,116.73,116.73,116.32,116.5,78762.0,116.73,116.73,116.32,116.5,78762.0
2024-03-07 15:30:00,116.5,117.0,116.48,116.9,94568.0,116.5,117.0,116.48,116.9,94568.0
2024-03-08 09:30:00,118.0,122.09,117.93,120.7,129725.0,118.0,122.09,117.93,120.7,129725.0
2024-03-08 10:00:00,120.83,122.35,120.63,121.11,104583.0,120.83,122.35,120.63,121.11,104583.0
2024-03-08 10:30:00,121.23,121.64,120.78,121.47,67668.0,121.23,121.64,120.78,121.47,67668.0
2024-03-08 11:00:00,121.47,121.55,120.3,120.36,39960.0,121.47,121.55,120.3,120.36,39960.0
2024-03-08 11:30:00,120.4,120.72,120.09,120.35,49867.0,120.4,120.72,120.09,120.35,49867.0
2024-03-08 12:00:00,120.36,120.61,120.0,120.37,35935.0,120.36,120.61,120.0,120.37,35935.0
2024-03-08 12:30:00,120.37,120.55,120.32,120.35,21383.0,120.37,120.55,120.32,120.35,21383.0
2024-03-08 13:00:00,120.32,120.43,119.84,119.84,43711.0,120.32,120.43,119.84,119.84,43711.0
2024-03-08 13:30:00,119.82,119.96,119.45,119.58,38118.0,119.82,119.96,119.45,119.58,38118.0
2024-03-08 14:00:00,119.58,120.11,119.58,119.64,30330.0,119.58,120.11,119.58,119.64,30330.0
2024-03-08 14:30:00,119.69,119.85,119.19,119.2,48404.0,119.69,119.85,119.19,119.2,48404.0
2024-03-08 15:00:00,119.26,119.28,118.3,118.53,88039.0,119.26,119.28,118.3,118.53,88039.0
2024-03-08 15:30:00,118.5,118.85,117.54,117.55,189365.0,118.5,118.85,117.54,117.55,189365.0
2024-03-11 09:30:00,116.95,117.44,115.52,115.52,14875.0,116.95,117.44,115.52,115.52,14875.0
2024-03-11 10:00:00,115.49,115.86,115.28,115.86,13988.0,115.49,115.86,115.28,115.86,13988.0
2024-03-11 10:30:00,115.86,116.53,115.76,116.5,25806.0,115.86,116.53,115.76,116.5,25806.0
2024-03-11 11:00:00,116.62,116.64,116.08,116.36,10961.0,116.62,116.64,116.08,116.36,10961.0
2024-03-11 11:30:00,116.28,116.73,116.25,116.72,10688.0,116.28,116.73,116.25,116.72,10688.0
2024-03-11 12:00:00,116.69,116.69,116.19,116.43,6880.0,116.69,116.69,116.19,116.43,6880.0
2024-03-11 12:30:00,116.43,116.82,116.43,116.82,8164.0,116.43,116.82,116.43,116.82,8164.0
2024-03-11 13:00:00,116.82,116.89,116.54,116.71,13237.0,116.82,116.89,116.54,116.71,13237.0
2024-03-11 13:30:00,116.8,116.8,116.42,116.59,8677.0,116.8,116.8,116.42,116.59,8677.0
2024-03-11 14:00:00,116.57,116.61,116.37,116.51,13648.0,116.57,116.61,116.37,116.51,13648.0
2024-03-11 14:30:00,116.5,116.5,115.71,115.81,22880.0,116.5,116.5,115.71,115.81,22880.0
2024-03-11 15:00:00,115.78,115.86,115.18,115.25,16687.0,115.78,115.86,115.18,115.25,16687.0
2024-03-11 15:30:00,115.32,115.57,114.98,115.1,128229.0,115.32,115.57,114.98,115.1,128229.0
2024-03-12 09:30:00,115.01,115.34,114.48,115.14,12964.0,115.01,115.34,114.48,115.14,12964.0
2024-03-12 10:00:00,115.24,115.32,114.9,115.14,10588.0,115.24,115.32,114.9,115.14,10588.0
2024-03-12 10:30:00,115.43,115.74,115.21,115.39,9119.0,115.43,115.74,115.21,115.39,9119.0
2024-03-12 11:00:00,115.43,115.75,115.32,115.75,9508.0,115.43,115.75,115.32,115.75,9508.0
2024-03-12 11:30:00,115.71,115.72,115.19,115.4,13617.0,115.71,115.72,115.19,115.4,13617.0
2024-03-12 12:00:00,115.48,115.5,115.23,115.38,11071.0,115.48,115.5,115.23,115.38,11071.0
2024-03-12 12:30:00,115.39,115.49,115.28,115.33,9750.0,115.39,115.49,115.28,115.33,9750.0
2024-03-12 13:00:00,115.35,115.37,114.85,114.92,14709.0,115.35,115.37,114.85,114.92,14709.0
2024-03-12 13:30:00,114.91,115.03,114.69,114.98,8966.0,114.91,115.03,114.69,114.98,8966.0
2024-03-12 14:00:00,115.07,115.07,114.94,115.03,9707.0,115.07,115.07,114.94,115.03,9707.0
2024-03-12 14:30:00,115.06,115.06,114.76,115.03,13500.0,115.06,115.06,114.76,115.03,13500.0
2024-03-12 15:00:00,115.01,115.24,114.93,115.09,37228.0,115.01,115.24,114.93,115.09,37228.0
2024-03-12 15:30:00,115.12,115.15,114.54,114.56,74953.0,115.12,115.15,114.54,114.56,74953.0
2024-03-13 09:30:00,114.53,115.09,114.12,114.16,10757.0,114.53,115.09,114.12,114.16,10757.0
2024-03-13 10:00:00,114.17,114.9,114.04,114.89,6270.0,114.17,114.9,114.04,114.89,6270.0
2024-03-13 10:30:00,114.89,115.14,114.49,114.58,17004.0,114.89,115.14,114.49,114.58,17004.0
2024-03-13 11:00:00,114.64,114.72,114.46,114.48,10390.0,114.64,114.72,114.46,114.48,10390.0
2024-03-13 11:30:00,114.48,114.87,114.25,114.87,133640.0,114.48,114.87,114.25,114.87,133640.0
2024-03-13 12:00:00,114.89,115.16,114.82,114.96,10618.0,114.89,115.16,114.82,114.96,10618.0
2024-03-13 12:30:00,114.95,115.0,114.7,114.7,24211.0,114.95,115.0,114.7,114.7,24211.0
2024-03-13 13:00:00,114.74,115.21,114.73,115.02,30949.0,114.74,115.21,114.73,115.02,30949.0
2024-03-13 13:30:00,115.01,115.26,114.94,115.11,29877.0,115.01,115.26,114.94,115.11,29877.0
2024-03-13 14:00:00,115.07,115.6,115.05,115.6,232025.0,115.07,115.6,115.05,115.6,232025.0
2024-03-13 14:30:00,115.59,116.19,115.38,116.19,74116.0,115.59,116.19,115.38,116.19,74116.0
2024-03-13 15:00:00,116.14,116.15,115.16,115.28,16377.0,116.14,116.15,115.16,115.28,16377.0
2024-03-13 15:30:00,115.36,115.47,114.81,114.84,45952.0,115.36,115.47,114.81,114.84,45952.0
2024-03-14 09:30:00,114.4,115.04,113.42,113.65,11211.0,114.4,115.04,113.42,113.65,11211.0
2024-03-14 10:00:00,113.55,114.8,113.26,114.79,14668.0,113.55,114.8,113.26,114.79,14668.0
2024-03-14 10:30:00,114.84,114.98,114.21,114.42,16517.0,114.84,114.98,114.21,114.42,16517.0
2024-03-14 11:00:00,114.45,114.63,114.13,114.15,5275.0,114.45,114.63,114.13,114.15,5275.0
2024-03-14 11:30:00,114.09,114.9,114.06,114.87,11806.0,114.09,114.9,114.06,114.87,11806.0
2024-03-14 12:00:00,114.78,114.8,114.35,114.55,6316.0,114.78,114.8,114.35,114.55,6316.0
2024-03-14 12:30:00,114.57,115.01,114.57,114.78,11673.0,114.57,115.01,114.57,114.78,11673.0
2024-03-14 13:00:00,114.75,114.76,114.26,114.44,9813.0,114.75,114.76,114.26,114.44,9813.0
2024-03-14 13:30:00,114.42,114.86,114.25,114.8,12754.0,114.42,114.86,114.25,114.8,12754.0
2024-03-14 14:00:00,114.9,115.04,114.78,114.87,8700.0,114.9,115.04,114.78,114.87,8700.0
2024-03-14 14:30:00,114.86,114.9,114.18,114.22,11017.0,114.86,114.9,114.18,114.22,11017.0
2024-03-14 15:00:00,114.17,114.26,113.93,114.17,35348.0,114.17,114.26,113.93,114.17,35348.0
2024-03-14 15:30:00,114.17,114.53,113.78,114.47,90938.0,114.17,114.53,113.78,114.47,90938.0
2024-03-15 09:30:00,113.03,114.11,112.7,113.06,23349.0,113.03,114.11,112.7,113.06,23349.0
2024-03-15 10:00:00,113.16,113.28,112.77,112.77,22473.0,113.16,113.28,112.77,112.77,22473.0
2024-03-15 10:30:00,112.76,112.95,112.59,112.76,20630.0,112.76,112.95,112.59,112.76,20630.0
2024-03-15 11:00:00,112.74,112.74,112.27,112.65,12115.0,112.74,112.74,112.27,112.65,12115.0
2024-03-15 11:30:00,112.62,112.77,112.46,112.51,6571.0,112.62,112.77,112.46,112.51,6571.0
2024-03-15 12:00:00,112.55,112.7,112.48,112.55,7842.0,112.55,112.7,112.48,112.55,7842.0
2024-03-15 12:30:00,112.61,112.67,112.45,112.45,5262.0,112.61,112.67,112.45,112.45,5262.0
2024-03-15 13:00:00,112.51,113.09,112.51,113.09,4645.0,112.51,113.09,112.51,113.09,4645.0
2024-03-15 13:30:00,113.07,113.38,113.04,113.21,10021.0,113.07,113.38,113.04,113.21,10021.0
2024-03-15 14:00:00,113.17,113.26,113.04,113.17,8791.0,113.17,113.26,113.04,113.17,8791.0
2024-03-15 14:30:00,113.23,113.4,113.14,113.24,11900.0,113.23,113.4,113.14,113.24,11900.0
2024-03-15 15:00:00,113.21,113.37,113.03,113.08,19749.0,113.21,113.37,113.03,113.08,19749.0
2024-03-15 15:30:00,113.05,113.05,112.49,112.61,66922.0,113.05,113.05,112.49,112.61,66922.0
2024-03-18 09:30:00,113.19,113.97,113.19,113.39,8172.0,113.19,113.97,113.19,113.39,8172.0
2024-03-18 10:00:00,113.23,113.43,112.92,113.43,13723.0,113.23,113.43,112.92,113.43,13723.0
2024-03-18 10:30:00,113.38,113.84,113.16,113.74,18776.0,113.38,113.84,113.16,113.74,18776.0
2024-03-18 11:00:00,113.77,113.81,113.28,113.46,16079.0,113.77,113.81,113.28,113.46,16079.0
2024-03-18 11:30:00,113.48,113.48,113.19,113.23,18205.0,113.48,113.48,113.19,113.23,18205.0
2024-03-18 12:00:00,113.23,113.57,113.23,113.52,19742.0,113.23,113.57,113.23,113.52,19742.0
2024-03-18 12:30:00,113.46,113.52,113.15,113.26,13527.0,113.46,113.52,113.15,113.26,13527.0
2024-03-18 13:00:00,113.18,113.67,113.15,113.66,6717.0,113.18,113.67,113.15,113.66,6717.0
2024-03-18 13:30:00,113.63,113.75,113.49,113.75,8618.0,113.63,113.75,113.49,113.75,8618.0
2024-03-18 14:00:00,113.72,113.93,113.62,113.79,12872.0,113.72,113.93,113.62,113.79,12872.0
2024-03-18 14:30:00,113.8,113.91,113.64,113.89,18780.0,113.8,113.91,113.64,113.89,18780.0
2024-03-18 15:00:00,113.9,114.0,113.67,113.9,15415.0,113.9,114.0,113.67,113.9,15415.0
2024-03-18 15:30:00,113.88,113.88,113.46,113.53,55092.0,113.88,113.88,113.46,113.53,55092.0
2024-03-19 09:30:00,112.0,112.56,110.8,111.22,43618.0,112.0,112.56,110.8,111.22,43618.0
2024-03-19 10:00:00,111.1,111.32,110.88,111.14,50862.0,111.1,111.32,110.88,111.14,50862.0
2024-03-19 10:30:00,111.17,111.51,110.88,111.31,49768.0,111.17,111.51,110.88,111.31,49768.0
2024-03-19 11:00:00,111.31,111.81,111.29,111.7,56514.0,111.31,111.81,111.29,111.7,56514.0
2024-03-19 11:30:00,111.7,111.73,111.4,111.47,37291.0,111.7,111.73,111.4,111.47,37291.0
2024-03-19 12:00:00,111.48,112.22,111.47,112.01,82014.0,111.48,112.22,111.47,112.01,82014.0
2024-03-19 12:30:00,112.01,112.39,112.01,112.19,24674.0,112.01,112.39,112.01,112.19,24674.0
2024-03-19 13:00:00,112.17,112.25,112.05,112.13,49299.0,112.17,112.25,112.05,112.13,49299.0
2024-03-19 13:30:00,112.14,112.25,111.88,112.05,52493.0,112.14,112.25,111.88,112.05,52493.0
2024-03-19 14:00:00,112.02,112.16,111.89,112.0,37100.0,112.02,112.16,111.89,112.0,37100.0
2024-03-19 14:30:00,112.02,112.31,112.01,112.19,25544.0,112.02,112.31,112.01,112.19,25544.0
2024-03-19 15:00:00,112.16,112.29,111.88,112.11,23214.0,112.16,112.29,111.88,112.11,23214.0
2024-03-19 15:30:00,112.08,112.86,112.08,112.71,60619.0,112.08,112.86,112.08,112.71,60619.0
2024-03-20 09:30:00,112.51,112.92,112.25,112.25,25075.0,112.51,112.92,112.25,112.25,25075.0
2024-03-20 10:00:00,112.16,112.8,112.14,112.72,7018.0,112.16,112.8,112.14,112.72,7018.0
2024-03-20 10:30:00,112.78,112.79,112.53,112.66,7190.0,112.78,112.79,112.53,112.66,7190.0
2024-03-20 11:00:00,112.75,113.04,112.7,112.91,7616.0,112.75,113.04,112.7,112.91,7616.0
2024-03-20 11:30:00,112.88,112.88,112.69,112.77,6522.0,112.88,112.88,112.69,112.77,6522.0
2024-03-20 12:00:00,112.72,113.11,112.64,113.07,6725.0,112.72,113.11,112.64,113.07,6725.0
2024-03-20 12:30:00,113.07,113.1,112.88,112.94,4328.0,113.07,113.1,112.88,112.94,4328.0
2024-03-20 13:00:00,112.94,113.03,112.85,112.99,7150.0,112.94,113.03,112.85,112.99,7150.0
2024-03-20 13:30:00,112.99,113.07,112.85,112.98,9909.0,112.99,113.07,112.85,112.98,9909.0
2024-03-20 14:00:00,113.03,114.3,113.03,113.61,16489.0,113.03,114.3,113.03,113.61,16489.0
2024-03-20 14:30:00,113.67,114.03,113.06,113.49,21916.0,113.67,114.03,113.06,113.49,21916.0
2024-03-20 15:00:00,113.48,114.06,113.48,113.85,25251.0,113.48,114.06,113.48,113.85,25251.0
2024-03-20 15:30:00,113.85,114.04,113.31,113.32,100824.0,113.85,114.04,113.31,113.32,100824.0
2024-03-21 09:30:00,114.0,114.93,113.97,114.83,25138.0,114.0,114.93,113.97,114.83,25138.0
2024-03-21 10:00:00,114.87,115.86,114.85,115.37,20568.0,114.87,115.86,114.85,115.37,20568.0
2024-03-21 10:30:00,115.12,115.23,114.97,115.0,12758.0,115.12,115.23,114.97,115.0,12758.0
2024-03-21 11:00:00,115.06,115.1,114.35,114.41,17348.0,115.06,115.1,114.35,114.41,17348.0
2024-03-21 11:30:00,114.41,114.5,114.16,114.29,5043.0,114.41,114.5,114.16,114.29,5043.0
2024-03-21 12:00:00,114.26,114.26,113.94,114.06,8244.0,114.26,114.26,113.94,114.06,8244.0
2024-03-21 12:30:00,114.2,114.22,114.0,114.15,5540.0,114.2,114.22,114.0,114.15,5540.0
2024-03-21 13:00:00,114.14,114.14,113.82,114.12,8805.0,114.14,114.14,113.82,114.12,8805.0
2024-03-21 13:30:00,114.09,114.25,113.85,114.21,20381.0,114.09,114.25,113.85,114.21,20381.0
2024-03-21 14:00:00,114.24,114.42,114.23,114.39,8465.0,114.24,114.42,114.23,114.39,8465.0
2024-03-21 14:30:00,114.38,114.39,114.09,114.36,12281.0,114.38,114.39,114.09,114.36,12281.0
2024-03-21 15:00:00,114.33,114.47,113.95,113.95,15480.0,114.33,114.47,113.95,113.95,15480.0
2024-03-21 15:30:00,113.93,113.97,113.48,113.48,75011.0,113.93,113.97,113.48,113.48,75011.0
2024-03-22 09:30:00,113.14,113.88,113.14,113.6,12378.0,113.14,113.88,113.14,113.6,12378.0
2024-03-22 10:00:00,113.69,113.7,112.88,112.96,13709.0,113.69,113.7,112.88,112.96,13709.0
2024-03-22 10:30:00,112.89,113.08,112.48,112.52,15251.0,112.89,113.08,112.48,112.52,15251.0
2024-03-22 11:00:00,112.5,112.98,112.5,112.73,5251.0,112.5,112.98,112.5,112.73,5251.0
2024-03-22 11:30:00,112.81,113.18,112.77,112.78,10255.0,112.81,113.18,112.77,112.78,10255.0
2024-03-22 12:00:00,112.9,113.15,112.75,113.14,5151.0,112.9,113.15,112.75,113.14,5151.0
2024-03-22 12:30:00,113.19,113.3,113.05,113.26,4062.0,113.19,113.3,113.05,113.26,4062.0
2024-03-22 13:00:00,113.24,113.39,113.21,113.36,6990.0,113.24,113.39,113.21,113.36,6990.0
2024-03-22 13:30:00,113.4,113.67,113.35,113.61,7172.0,113.4,113.67,113.35,113.61,7172.0
2024-03-22 14:00:00,113.59,113.72,113.49,113.7,8746.0,113.59,113.72,113.49,113.7,8746.0
2024-03-22 14:30:00,113.69,113.75,113.57,113.59,4539.0,113.69,113.75,113.57,113.59,4539.0
2024-03-22 15:00:00,113.61,113.62,113.38,113.49,12370.0,113.61,113.62,113.38,113.49,12370.0
2024-03-22 15:30:00,113.48,113.59,113.17,113.54,58822.0,113.48,113.59,113.17,113.54,58822.0
2024-03-25 09:30:00,113.0,113.28,112.85,113.26,21669.0,113.0,113.28,112.85,113.26,21669.0
2024-03-25 10:00:00,113.14,113.98,113.09,113.92,6523.0,113.14,113.98,113.09,113.92,6523.0
2024-03-25 10:30:00,113.92,113.98,113.71,113.81,10524.0,113.92,113.98,113.71,113.81,10524.0
2024-03-25 11:00:00,113.79,114.05,113.75,114.0,4857.0,113.79,114.05,113.75,114.0,4857.0
2024-03-25 11:30:00,114.02,114.08,113.93,114.07,6175.0,114.02,114.08,113.93,114.07,6175.0
2024-03-25 12:00:00,114.01,114.05,113.42,113.59,10344.0,114.01,114.05,113.42,113.59,10344.0
2024-03-25 12:30:00,113.59,113.6,113.2,113.37,23096.0,113.59,113.6,113.2,113.37,23096.0
2024-03-25 13:00:00,113.37,113.63,113.29,113.48,12406.0,113.37,113.63,113.29,113.48,12406.0
2024-03-25 13:30:00,113.47,113.81,113.47,113.72,10491.0,113.47,113.81,113.47,113.72,10491.0
2024-03-25 14:00:00,113.72,113.88,113.72,113.84,5559.0,113.72,113.88,113.72,113.84,5559.0
2024-03-25 14:30:00,113.79,114.0,113.79,113.92,9361.0,113.79,114.0,113.79,113.92,9361.0
2024-03-25 15:00:00,113.91,113.92,113.38,113.59,26444.0,113.91,113.92,113.38,113.59,26444.0
2024-03-25 15:30:00,113.57,113.93,113.43,113.89,186845.0,113.57,113.93,113.43,113.89,186845.0
2024-03-26 09:30:00,114.77,114.92,114.25,114.77,24126.0,114.77,114.92,114.25,114.77,24126.0
2024-03-26 10:00:00,114.67,114.93,114.6,114.62,9659.0,114.67,114.93,114.6,114.62,9659.0
2024-03-26 10:30:00,114.57,114.67,114.28,114.57,7608.0,114.57,114.67,114.28,114.57,7608.0
2024-03-26 11:00:00,114.63,115.04,114.63,114.99,21232.0,114.63,115.04,114.63,114.99,21232.0
2024-03-26 11:30:00,114.98,115.26,114.91,115.26,31792.0,114.98,115.26,114.91,115.26,31792.0
2024-03-26 12:00:00,115.26,115.48,115.26,115.45,13943.0,115.26,115.48,115.26,115.45,13943.0
2024-03-26 12:30:00,115.47,115.48,115.32,115.45,15280.0,115.47,115.48,115.32,115.45,15280.0
2024-03-26 13:00:00,115.43,115.6,115.32,115.6,11114.0,115.43,115.6,115.32,115.6,11114.0
2024-03-26 13:30:00,115.58,115.59,115.15,115.15,25889.0,115.58,115.59,115.15,115.15,25889.0
2024-03-26 14:00:00,115.14,115.5,115.11,115.5,17648.0,115.14,115.5,115.11,115.5,17648.0
2024-03-26 14:30:00,115.55,115.67,115.4,115.67,12441.0,115.55,115.67,115.4,115.67,12441.0
2024-03-26 15:00:00,115.67,115.78,115.56,115.59,20026.0,115.67,115.78,115.56,115.59,20026.0
2024-03-26 15:30:00,115.58,115.84,115.47,115.8,105027.0,115.58,115.84,115.47,115.8,105027.0
2024-03-27 09:30:00,116.89,117.25,116.23,116.97,23594.0,116.89,117.25,116.23,116.97,23594.0
2024-03-27 10:00:00,116.97,117.02,116.13,116.56,28070.0,116.97,117.02,116.13,116.56,28070.0
2024-03-27 10:30:00,116.59,116.71,115.83,115.83,6697.0,116.59,116.71,115.83,115.83,6697.0
2024-03-27 11:00:00,115.72,115.75,115.34,115.34,7301.0,115.72,115.75,115.34,115.34,7301.0
2024-03-27 11:30:00,115.28,115.76,115.1,115.75,19795.0,115.28,115.76,115.1,115.75,19795.0
2024-03-27 12:00:00,115.71,115.89,115.44,115.51,13075.0,115.71,115.89,115.44,115.51,13075.0
2024-03-27 12:30:00,115.45,115.52,115.08,115.46,10612.0,115.45,115.52,115.08,115.46,10612.0
2024-03-27 13:00:00,115.51,115.93,115.5,115.83,16293.0,115.51,115.93,115.5,115.83,16293.0
2024-03-27 13:30:00,115.86,115.95,115.15,115.21,39627.0,115.86,115.95,115.15,115.21,39627.0
2024-03-27 14:00:00,115.29,115.51,115.05,115.51,5168.0,115.29,115.51,115.05,115.51,5168.0
2024-03-27 14:30:00,115.52,115.65,115.32,115.32,17958.0,115.52,115.65,115.32,115.32,17958.0
2024-03-27 15:00:00,115.24,115.55,115.12,115.52,10915.0,115.24,115.55,115.12,115.52,10915.0
2024-03-27 15:30:00,115.51,115.8,115.34,115.43,66069.0,115.51,115.8,115.34,115.43,66069.0
2024-03-28 09:30:00,115.59,115.66,115.05,115.55,10616.0,115.59,115.66,115.05,115.55,10616.0
2024-03-28 10:00:00,115.5,116.32,115.48,116.14,25617.0,115.5,116.32,115.48,116.14,25617.0
2024-03-28 10:30:00,116.07,116.21,115.95,116.04,8377.0,116.07,116.21,115.95,116.04,8377.0
2024-03-28 11:00:00,116.04,116.26,115.98,116.14,12197.0,116.04,116.26,115.98,116.14,12197.0
2024-03-28 11:30:00,116.2,116.37,116.11,116.3,10333.0,116.2,116.37,116.11,116.3,10333.0
2024-03-28 12:00:00,116.26,116.47,116.22,116.47,4260.0,116.26,116.47,116.22,116.47,4260.0
2024-03-28 12:30:00,116.45,116.45,115.97,116.01,12093.0,116.45,116.45,115.97,116.01,12093.0
2024-03-28 13:00:00,116.0,116.13,115.7,116.12,24682.0,116.0,116.13,115.7,116.12,24682.0
2024-03-28 13:30:00,116.09,116.28,116.09,116.21,7007.0,116.09,116.28,116.09,116.21,7007.0
2024-03-28 14:00:00,116.04,116.2,115.98,116.14,11330.0,116.04,116.2,115.98,116.14,11330.0
2024-03-28 14:30:00,116.15,116.64,116.14,116.64,19140.0,116.15,116.64,116.14,116.64,19140.0
2024-03-28 15:00:00,116.64,116.74,116.48,116.67,7613.0,116.64,116.74,116.48,116.67,7613.0
2024-03-28 15:30:00,116.67,116.97,116.45,116.7,60812.0,116.67,116.97,116.45,116.7,60812.0
2024-04-01 09:30:00,116.7,116.79,115.99,116.06,30955.0,116.7,116.79,115.99,116.06,30955.0
2024-04-01 10:00:00,116.0,116.0,114.81,114.88,41806.0,116.0,116.0,114.81,114.88,41806.0
2024-04-01 10:30:00,114.84,115.01,114.49,114.63,14357.0,114.84,115.01,114.49,114.63,14357.0
2024-04-01 11:00:00,114.64,114.91,114.64,114.88,12321.0,114.64,114.91,114.64,114.88,12321.0
2024-04-01 11:30:00,114.88,114.88,114.39,114.48,17767.0,114.88,114.88,114.39,114.48,17767.0
2024-04-01 12:00:00,114.55,115.05,114.5,115.05,6025.0,114.55,115.05,114.5,115.05,6025.0
2024-04-01 12:30:00,115.15,115.4,115.0,115.4,7038.0,115.15,115.4,115.0,115.4,7038.0
2024-04-01 13:00:00,115.35,115.35,115.15,115.28,5985.0,115.35,115.35,115.15,115.28,5985.0
2024-04-01 13:30:00,115.28,115.73,115.11,115.67,5886.0,115.28,115.73,115.11,115.67,5886.0
2024-04-01 14:00:00,115.6,115.78,115.6,115.61,7656.0,115.6,115.78,115.6,115.61,7656.0
2024-04-01 14:30:00,115.62,115.74,115.61,115.7,8333.0,115.62,115.74,115.61,115.7,8333.0
2024-04-01 15:00:00,115.7,115.99,115.64,115.79,61578.0,115.7,115.99,115.64,115.79,61578.0
2024-04-01 15:30:00,115.7,116.24,115.7,116.04,68222.0,115.7,116.24,115.7,116.04,68222.0
2024-04-02 09:30:00,115.81,115.82,113.84,114.01,13956.0,115.81,115.82,113.84,114.01,13956.0
2024-04-02 10:00:00,113.84,114.47,113.84,114.47,12606.0,113.84,114.47,113.84,114.47,12606.0
2024-04-02 10:30:00,114.4,114.78,114.14,114.21,13263.0,114.4,114.78,114.14,114.21,13263.0
2024-04-02 11:00:00,114.27,114.87,114.26,114.79,6702.0,114.27,114.87,114.26,114.79,6702.0
2024-04-02 11:30:00,114.79,114.94,114.72,114.86,14233.0,114.79,114.94,114.72,114.86,14233.0
2024-04-02 12:00:00,114.84,115.18,114.83,115.09,20026.0,114.84,115.18,114.83,115.09,20026.0
2024-04-02 12:30:00,115.08,115.55,115.07,115.53,33697.0,115.08,115.55,115.07,115.53,33697.0
2024-04-02 13:00:00,115.58,115.85,115.55,115.69,10522.0,115.58,115.85,115.55,115.69,10522.0
2024-04-02 13:30:00,115.73,115.96,115.63,115.96,8019.0,115.73,115.96,115.63,115.96,8019.0
2024-04-02 14:00:00,115.96,116.11,115.9,116.1,6587.0,115.96,116.11,115.9,116.1,6587.0
2024-04-02 14:30:00,116.16,116.37,116.07,116.34,8648.0,116.16,116.37,116.07,116.34,8648.0
2024-04-02 15:00:00,116.33,116.8,116.32,116.78,11033.0,116.33,116.8,116.32,116.78,11033.0
2024-04-02 15:30:00,116.81,116.81,115.55,115.62,54941.0,116.81,116.81,115.55,115.62,54941.0
2024-04-03 09:30:00,115.0,115.8,114.54,115.56,5856.0,115.0,115.8,114.54,115.56,5856.0
2024-04-03 10:00:00,115.57,116.1,115.51,115.51,5670.0,115.57,116.1,115.51,115.51,5670.0
2024-04-03 10:30:00,115.59,116.0,115.51,116.0,13906.0,115.59,116.0,115.51,116.0,13906.0
2024-04-03 11:00:00,116.08,116.28,115.95,116.09,10293.0,116.08,116.28,115.95,116.09,10293.0
2024-04-03 11:30:00,116.01,116.01,115.7,115.79,12548.0,116.01,116.01,115.7,115.79,12548.0
2024-04-03 12:00:00,115.7,115.84,115.7,115.73,2746.0,115.7,115.84,115.7,115.73,2746.0
2024-04-03 12:30:00,115.77,115.77,115.5,115.6,14335.0,115.77,115.77,115.5,115.6,14335.0
2024-04-03 13:00:00,115.59,115.72,115.5,115.7,15465.0,115.59,115.72,115.5,115.7,15465.0
2024-04-03 13:30:00,115.66,115.72,115.6,115.68,6020.0,115.66,115.72,115.6,115.68,6020.0
2024-04-03 14:00:00,115.67,115.86,115.6,115.82,16472.0,115.67,115.86,115.6,115.82,16472.0
2024-04-03 14:30:00,115.78,116.05,115.78,116.0,10606.0,115.78,116.05,115.78,116.0,10606.0
2024-04-03 15:00:00,116.0,116.01,115.25,115.25,55685.0,116.0,116.01,115.25,115.25,55685.0
2024-04-03 15:30:00,115.25,115.25,114.76,115.1,78610.0,115.25,115.25,114.76,115.1,78610.0
2024-04-04 09:30:00,116.16,116.65,115.08,115.88,11171.0,116.16,116.65,115.08,115.88,11171.0
2024-04-04 10:00:00,115.95,116.07,115.61,115.93,10493.0,115.95,116.07,115.61,115.93,10493.0
2024-04-04 10:30:00,116.1,116.39,115.88,116.03,10637.0,116.1,116.39,115.88,116.03,10637.0
2024-04-04 11:00:00,116.04,116.52,116.04,116.52,8966.0,116.04,116.52,116.04,116.52,8966.0
2024-04-04 11:30:00,116.55,116.63,116.24,116.36,11304.0,116.55,116.63,116.24,116.36,11304.0
2024-04-04 12:00:00,116.36,116.78,116.36,116.78,6751.0,116.36,116.78,116.36,116.78,6751.0
2024-04-04 12:30:00,116.75,116.75,116.25,116.68,13089.0,116.75,116.75,116.25,116.68,13089.0
2024-04-04 13:00:00,116.73,116.78,116.4,116.56,14032.0,116.73,116.78,116.4,116.56,14032.0
2024-04-04 13:30:00,116.64,116.78,116.53,116.62,8120.0,116.64,116.78,116.53,116.62,8120.0
2024-04-04 14:00:00,116.45,116.51,116.09,116.1,16345.0,116.45,116.51,116.09,116.1,16345.0
2024-04-04 14:30:00,116.05,116.15,115.73,115.73,23603.0,116.05,116.15,115.73,115.73,23603.0
2024-04-04 15:00:00,115.73,116.08,115.28,115.3,35274.0,115.73,116.08,115.28,115.3,35274.0
2024-04-04 15:30:00,115.29,115.39,114.86,114.96,99254.0,115.29,115.39,114.86,114.96,99254.0
2024-04-05 09:30:00,115.1,115.88,115.02,115.86,10290.0,115.1,115.88,115.02,115.86,10290.0
2024-04-05 10:00:00,115.82,116.21,115.02,115.1,16447.0,115.82,116.21,115.02,115.1,16447.0
2024-04-05 10:30:00,115.04,115.4,114.88,115.36,28161.0,115.04,115.4,114.88,115.36,28161.0
2024-04-05 11:00:00,115.45,115.45,115.16,115.17,8449.0,115.45,115.45,115.16,115.17,8449.0
2024-04-05 11:30:00,115.23,115.83,115.23,115.8,4747.0,115.23,115.83,115.23,115.8,4747.0
2024-04-05 12:00:00,115.84,115.91,115.57,115.7,9545.0,115.84,115.91,115.57,115.7,9545.0
2024-04-05 12:30:00,115.74,116.0,115.43,116.0,19794.0,115.74,116.0,115.43,116.0,19794.0
2024-04-05 13:00:00,115.94,115.94,115.62,115.84,7215.0,115.94,115.94,115.62,115.84,7215.0
2024-04-05 13:30:00,115.77,115.83,115.54,115.62,9259.0,115.77,115.83,115.54,115.62,9259.0
2024-04-05 14:00:00,115.58,115.82,115.47,115.59,10541.0,115.58,115.82,115.47,115.59,10541.0
2024-04-05 14:30:00,115.62,115.64,115.28,115.43,14616.0,115.62,115.64,115.28,115.43,14616.0
2024-04-05 15:00:00,115.49,115.89,115.49,115.78,10061.0,115.49,115.89,115.49,115.78,10061.0
2024-04-05 15:30:00,115.81,115.84,115.5,115.54,57801.0,115.81,115.84,115.5,115.54,57801.0
2024-04-08 09:30:00,116.24,116.24,115.04,115.13,8595.0,116.24,116.24,115.04,115.13,8595.0
2024-04-08 10:00:00,115.12,115.63,115.03,115.47,22756.0,115.12,115.63,115.03,115.47,22756.0
2024-04-08 10:30:00,115.55,115.57,115.29,115.57,11622.0,115.55,115.57,115.29,115.57,11622.0
2024-04-08 11:00:00,115.56,115.92,115.38,115.51,27635.0,115.56,115.92,115.38,115.51,27635.0
2024-04-08 11:30:00,115.48,115.82,115.37,115.82,16011.0,115.48,115.82,115.37,115.82,16011.0
2024-04-08 12:00:00,115.7,115.71,115.45,115.65,13594.0,115.7,115.71,115.45,115.65,13594.0
2024-04-08 12:30:00,115.65,116.03,115.64,115.93,16655.0,115.65,116.03,115.64,115.93,16655.0
2024-04-08 13:00:00,115.93,115.93,115.59,115.65,9334.0,115.93,115.93,115.59,115.65,9334.0
2024-04-08 13:30:00,115.66,115.67,115.29,115.46,10301.0,115.66,115.67,115.29,115.46,10301.0
2024-04-08 14:00:00,115.47,115.51,115.3,115.37,7003.0,115.47,115.51,115.3,115.37,7003.0
2024-04-08 14:30:00,115.36,115.52,115.35,115.43,6357.0,115.36,115.52,115.35,115.43,6357.0
2024-04-08 15:00:00,115.45,115.48,115.27,115.36,12377.0,115.45,115.48,115.27,115.36,12377.0
2024-04-08 15:30:00,115.34,115.38,114.89,114.91,78068.0,115.34,115.38,114.89,114.91,78068.0
2024-04-09 09:30:00,116.04,117.42,115.47,116.84,144825.0,116.04,117.42,115.47,116.84,144825.0
2024-04-09 10:00:00,116.84,117.99,116.51,117.0,27987.0,116.84,117.99,116.51,117.0,27987.0
2024-04-09 10:30:00,116.89,117.06,116.42,116.55,14957.0,116.89,117.06,116.42,116.55,14957.0
2024-04-09 11:00:00,116.45,116.45,116.0,116.0,3585.0,116.45,116.45,116.0,116.0,3585.0
2024-04-09 11:30:00,115.95,116.35,115.89,116.35,11745.0,115.95,116.35,115.89,116.35,11745.0
2024-04-09 12:00:00,116.32,116.78,116.31,116.43,5988.0,116.32,116.78,116.31,116.43,5988.0
2024-04-09 12:30:00,116.39,116.43,116.3,116.43,2228.0,116.39,116.43,116.3,116.43,2228.0
2024-04-09 13:00:00,116.47,116.66,116.44,116.46,5034.0,116.47,116.66,116.44,116.46,5034.0
2024-04-09 13:30:00,116.55,116.55,116.07,116.14,4493.0,116.55,116.55,116.07,116.14,4493.0
2024-04-09 14:00:00,116.1,116.1,115.69,115.69,5514.0,116.1,116.1,115.69,115.69,5514.0
2024-04-09 14:30:00,115.76,115.91,115.7,115.81,3773.0,115.76,115.91,115.7,115.81,3773.0
2024-04-09 15:00:00,115.73,115.73,115.0,115.27,9993.0,115.73,115.73,115.0,115.27,9993.0
2024-04-09 15:30:00,115.27,115.38,114.92,115.38,54279.0,115.27,115.38,114.92,115.38,54279.0
2024-04-10 09:30:00,112.61,113.84,111.74,112.72,54848.0,112.61,113.84,111.74,112.72,54848.0
2024-04-10 10:00:00,112.62,112.93,112.44,112.71,6255.0,112.62,112.93,112.44,112.71,6255.0
2024-04-10 10:30:00,112.73,113.1,112.51,112.56,5030.0,112.73,113.1,112.51,112.56,5030.0
2024-04-10 11:00:00,112.56,113.14,112.55,113.14,4742.0,112.56,113.14,112.55,113.14,4742.0
2024-04-10 11:30:00,113.21,113.22,112.88,112.93,2175.0,113.21,113.22,112.88,112.93,2175.0
2024-04-10 12:00:00,112.98,113.04,112.8,112.87,3067.0,112.98,113.04,112.8,112.87,3067.0
2024-04-10 12:30:00,112.84,113.14,112.65,113.14,5065.0,112.84,113.14,112.65,113.14,5065.0
2024-04-10 13:00:00,113.11,113.56,112.95,113.32,12966.0,113.11,113.56,112.95,113.32,12966.0
2024-04-10 13:30:00,113.32,113.41,113.04,113.25,6876.0,113.32,113.41,113.04,113.25,6876.0
2024-04-10 14:00:00,113.18,113.4,112.86,112.88,7940.0,113.18,113.4,112.86,112.88,7940.0
2024-04-10 14:30:00,112.82,112.85,112.49,112.55,7236.0,112.82,112.85,112.49,112.55,7236.0
2024-04-10 15:00:00,112.57,113.04,112.46,112.75,9555.0,112.57,113.04,112.46,112.75,9555.0
2024-04-10 15:30:00,112.76,112.77,112.1,112.14,81103.0,112.76,112.77,112.1,112.14,81103.0
2024-04-11 09:30:00,112.55,113.15,112.33,112.42,3504.0,112.55,113.15,112.33,112.42,3504.0
2024-04-11 10:00:00,112.35,112.35,111.75,111.84,4800.0,112.35,112.35,111.75,111.84,4800.0
2024-04-11 10:30:00,111.85,111.97,111.7,111.74,19469.0,111.85,111.97,111.7,111.74,19469.0
2024-04-11 11:00:00,111.75,112.45,111.59,112.44,27408.0,111.75,112.45,111.59,112.44,27408.0
2024-04-11 11:30:00,112.46,112.68,112.46,112.67,3303.0,112.46,112.68,112.46,112.67,3303.0
2024-04-11 12:00:00,112.86,112.86,112.43,112.52,4084.0,112.86,112.86,112.43,112.52,4084.0
2024-04-11 12:30:00,112.53,112.53,112.27,112.34,14296.0,112.53,112.53,112.27,112.34,14296.0
2024-04-11 13:00:00,112.38,112.71,112.16,112.68,15093.0,112.38,112.71,112.16,112.68,15093.0
2024-04-11 13:30:00,112.71,113.2,112.66,113.2,10682.0,112.71,113.2,112.66,113.2,10682.0
2024-04-11 14:00:00,113.2,113.41,113.09,113.36,4125.0,113.2,113.41,113.09,113.36,4125.0
2024-04-11 14:30:00,113.33,113.38,113.2,113.22,4214.0,113.33,113.38,113.2,113.22,4214.0
2024-04-11 15:00:00,113.33,113.41,113.22,113.25,5741.0,113.33,113.41,113.22,113.25,5741.0
2024-04-11 15:30:00,113.22,113.37,113.01,113.12,29322.0,113.22,113.37,113.01,113.12,29322.0
2024-04-12 09:30:00,112.18,112.28,112.0,112.13,6085.0,112.18,112.28,112.0,112.13,6085.0
2024-04-12 10:00:00,112.0,112.14,111.9,112.14,5123.0,112.0,112.14,111.9,112.14,5123.0
2024-04-12 10:30:00,112.07,112.14,111.85,112.08,12472.0,112.07,112.14,111.85,112.08,12472.0
2024-04-12 11:00:00,112.16,112.16,111.48,111.88,79385.0,112.16,112.16,111.48,111.88,79385.0
2024-04-12 11:30:00,111.92,112.22,111.57,111.57,7549.0,111.92,112.22,111.57,111.57,7549.0
2024-04-12 12:00:00,111.62,111.7,111.28,111.35,4405.0,111.62,111.7,111.28,111.35,4405.0
2024-04-12 12:30:00,111.43,111.43,111.24,111.3,6451.0,111.43,111.43,111.24,111.3,6451.0
2024-04-12 13:00:00,111.33,111.38,110.98,110.98,10491.0,111.33,111.38,110.98,110.98,10491.0
2024-04-12 13:30:00,110.95,111.18,110.85,111.01,6069.0,110.95,111.18,110.85,111.01,6069.0
2024-04-12 14:00:00,110.98,111.35,110.94,111.24,8812.0,110.98,111.35,110.94,111.24,8812.0
2024-04-12 14:30:00,111.25,111.45,111.19,111.37,67287.0,111.25,111.45,111.19,111.37,67287.0
2024-04-12 15:00:00,111.36,111.54,111.23,111.49,6939.0,111.36,111.54,111.23,111.49,6939.0
2024-04-12 15:30:00,111.47,111.65,111.22,111.24,59688.0,111.47,111.65,111.22,111.24,59688.0
2024-04-15 09:30:00,111.35,111.66,111.19,111.48,20184.0,111.35,111.66,111.19,111.48,20184.0
2024-04-15 10:00:00,111.21,111.46,111.05,111.17,36479.0,111.21,111.46,111.05,111.17,36479.0
2024-04-15 10:30:00,111.15,111.26,110.88,111.0,16600.0,111.15,111.26,110.88,111.0,16600.0
2024-04-15 11:00:00,110.86,110.93,110.4,110.88,9022.0,110.86,110.93,110.4,110.88,9022.0
2024-04-15 11:30:00,110.75,110.97,110.65,110.97,3276.0,110.75,110.97,110.65,110.97,3276.0
2024-04-15 12:00:00,111.01,111.05,110.63,110.65,10055.0,111.01,111.05,110.63,110.65,10055.0
2024-04-15 12:30:00,110.65,110.77,110.59,110.73,20441.0,110.65,110.77,110.59,110.73,20441.0
2024-04-15 13:00:00,110.69,110.69,109.85,109.93,7462.0,110.69,110.69,109.85,109.93,7462.0
2024-04-15 13:30:00,109.87,109.87,109.35,109.63,6866.0,109.87,109.87,109.35,109.63,6866.0
2024-04-15 14:00:00,109.54,109.67,109.04,109.08,9568.0,109.54,109.67,109.04,109.08,9568.0
2024-04-15 14:30:00,109.04,109.04,108.82,109.0,40763.0,109.04,109.04,108.82,109.0,40763.0
2024-04-15 15:00:00,108.98,109.38,108.75,109.15,21680.0,108.98,109.38,108.75,109.15,21680.0
2024-04-15 15:30:00,109.18,109.4,108.93,109.3,100814.0,109.18,109.4,108.93,109.3,100814.0
2024-04-16 09:30:00,109.21,109.21,108.38,108.68,8239.0,109.21,109.21,108.38,108.68,8239.0
2024-04-16 10:00:00,108.71,108.91,108.45,108.76,15956.0,108.71,108.91,108.45,108.76,15956.0
2024-04-16 10:30:00,108.76,108.97,108.44,108.45,18241.0,108.76,108.97,108.44,108.45,18241.0
2024-04-16 11:00:00,108.51,109.54,108.5,109.41,8867.0,108.51,109.54,108.5,109.41,8867.0
2024-04-16 11:30:00,109.32,109.32,108.9,108.9,9365.0,109.32,109.32,108.9,108.9,9365.0
2024-04-16 12:00:00,108.83,109.3,108.81,109.29,7667.0,108.83,109.3,108.81,109.29,7667.0
2024-04-16 12:30:00,109.31,109.34,109.01,109.26,14654.0,109.31,109.34,109.01,109.26,14654.0
2024-04-16 13:00:00,109.25,109.62,109.17,109.49,7540.0,109.25,109.62,109.17,109.49,7540.0
2024-04-16 13:30:00,109.39,109.39,108.95,109.15,7012.0,109.39,109.39,108.95,109.15,7012.0
2024-04-16 14:00:00,109.13,109.71,108.9,108.91,7602.0,109.13,109.71,108.9,108.91,7602.0
2024-04-16 14:30:00,109.0,109.14,108.94,109.08,10589.0,109.0,109.14,108.94,109.08,10589.0
2024-04-16 15:00:00,109.05,109.18,108.78,108.86,10609.0,109.05,109.18,108.78,108.86,10609.0
2024-04-16 15:30:00,108.84,109.39,108.71,109.24,65216.0,108.84,109.39,108.71,109.24,65216.0
2024-04-17 09:30:00,109.64,110.19,109.6,109.75,7898.0,109.64,110.19,109.6,109.75,7898.0
2024-04-17 10:00:00,109.84,110.08,109.54,109.81,18555.0,109.84,110.08,109.54,109.81,18555.0
2024-04-17 10:30:00,109.98,110.22,109.15,109.33,17415.0,109.98,110.22,109.15,109.33,17415.0
2024-04-17 11:00:00,109.38,109.76,109.1,109.19,4197.0,109.38,109.76,109.1,109.19,4197.0
2024-04-17 11:30:00,109.07,109.12,108.97,109.04,3631.0,109.07,109.12,108.97,109.04,3631.0
2024-04-17 12:00:00,109.03,109.03,108.59,108.62,6056.0,109.03,109.03,108.59,108.62,6056.0
2024-04-17 12:30:00,108.5,108.56,108.34,108.44,3087.0,108.5,108.56,108.34,108.44,3087.0
2024-04-17 13:00:00,108.44,108.81,108.4,108.77,2981.0,108.44,108.81,108.4,108.77,2981.0
2024-04-17 13:30:00,108.85,109.03,108.64,109.03,7063.0,108.85,109.03,108.64,109.03,7063.0
2024-04-17 14:00:00,109.03,109.3,108.93,109.21,9271.0,109.03,109.3,108.93,109.21,9271.0
2024-04-17 14:30:00,109.28,109.66,108.91,108.92,6126.0,109.28,109.66,108.91,108.92,6126.0
2024-04-17 15:00:00,108.77,109.14,108.76,108.95,15987.0,108.77,109.14,108.76,108.95,15987.0
2024-04-17 15:30:00,108.98,109.01,108.24,108.26,42613.0,108.98,109.01,108.24,108.26,42613.0
2024-04-18 09:30:00,108.5,108.5,107.6,108.01,6760.0,108.5,108.5,107.6,108.01,6760.0
2024-04-18 10:00:00,108.13,108.55,108.13,108.5,10765.0,108.13,108.55,108.13,108.5,10765.0
2024-04-18 10:30:00,108.63,108.85,108.63,108.83,4553.0,108.63,108.85,108.63,108.83,4553.0
2024-04-18 11:00:00,108.83,109.5,108.83,109.4,6163.0,108.83,109.5,108.83,109.4,6163.0
2024-04-18 11:30:00,109.33,109.34,108.86,108.86,5036.0,109.33,109.34,108.86,108.86,5036.0
2024-04-18 12:00:00,108.74,109.0,108.68,108.92,7392.0,108.74,109.0,108.68,108.92,7392.0
2024-04-18 12:30:00,108.89,108.89,108.43,108.46,4854.0,108.89,108.89,108.43,108.46,4854.0
2024-04-18 13:00:00,108.44,108.76,108.08,108.28,5354.0,108.44,108.76,108.08,108.28,5354.0
2024-04-18 13:30:00,108.16,108.27,108.02,108.19,3929.0,108.16,108.27,108.02,108.19,3929.0
2024-04-18 14:00:00,108.16,108.31,107.91,108.09,3959.0,108.16,108.31,107.91,108.09,3959.0
2024-04-18 14:30:00,108.02,108.03,107.81,107.83,4220.0,108.02,108.03,107.81,107.83,4220.0
2024-04-18 15:00:00,107.84,108.39,107.84,107.93,8919.0,107.84,108.39,107.84,107.93,8919.0
2024-04-18 15:30:00,107.92,108.13,107.81,107.89,40811.0,107.92,108.13,107.81,107.89,40811.0
2024-04-19 09:30:00,108.04,108.41,107.65,108.01,4841.0,108.04,108.41,107.65,108.01,4841.0
2024-04-19 10:00:00,107.91,108.22,107.25,107.58,9843.0,107.91,108.22,107.25,107.58,9843.0
2024-04-19 10:30:00,107.62,107.97,107.47,107.79,4052.0,107.62,107.97,107.47,107.79,4052.0
2024-04-19 11:00:00,107.68,107.8,107.51,107.59,3314.0,107.68,107.8,107.51,107.59,3314.0
2024-04-19 11:30:00,107.65,107.73,107.44,107.55,2540.0,107.65,107.73,107.44,107.55,2540.0
2024-04-19 12:00:00,107.56,107.6,107.3,107.3,6787.0,107.56,107.6,107.3,107.3,6787.0
2024-04-19 12:30:00,107.34,107.58,107.2,107.48,10865.0,107.34,107.58,107.2,107.48,10865.0
2024-04-19 13:00:00,107.48,107.99,107.35,107.35,11889.0,107.48,107.99,107.35,107.35,11889.0
2024-04-19 13:30:00,107.43,107.66,107.32,107.48,7062.0,107.43,107.66,107.32,107.48,7062.0
2024-04-19 14:00:00,107.48,107.8,107.32,107.68,23472.0,107.48,107.8,107.32,107.68,23472.0
2024-04-19 14:30:00,107.61,107.67,107.0,107.22,28044.0,107.61,107.67,107.0,107.22,28044.0
2024-04-19 15:00:00,107.22,107.63,107.08,107.51,15969.0,107.22,107.63,107.08,107.51,15969.0
2024-04-19 15:30:00,107.51,107.72,107.24,107.63,43125.0,107.51,107.72,107.24,107.63,43125.0
2024-04-22 09:30:00,108.72,108.72,107.52,107.91,12895.0,108.72,108.72,107.52,107.91,12895.0
2024-04-22 10:00:00,107.77,108.49,107.76,107.99,5626.0,107.77,108.49,107.76,107.99,5626.0
2024-04-22 10:30:00,108.0,108.25,107.84,108.24,10450.0,108.0,108.25,107.84,108.24,10450.0
2024-04-22 11:00:00,108.23,108.61,108.17,108.17,7851.0,108.23,108.61,108.17,108.17,7851.0
2024-04-22 11:30:00,108.2,108.51,108.14,108.39,6718.0,108.2,108.51,108.14,108.39,6718.0
2024-04-22 12:00:00,108.36,108.67,108.28,108.44,13306.0,108.36,108.67,108.28,108.44,13306.0
2024-04-22 12:30:00,108.36,108.52,108.24,108.41,9911.0,108.36,108.52,108.24,108.41,9911.0
2024-04-22 13:00:00,108.41,108.96,108.41,108.96,9607.0,108.41,108.96,108.41,108.96,9607.0
2024-04-22 13:30:00,109.03,109.61,108.97,109.6,8572.0,109.03,109.61,108.97,109.6,8572.0
2024-04-22 14:00:00,109.62,109.9,109.42,109.9,6295.0,109.62,109.9,109.42,109.9,6295.0
2024-04-22 14:30:00,109.9,109.99,109.68,109.93,11203.0,109.9,109.99,109.68,109.93,11203.0
2024-04-22 15:00:00,109.95,110.03,109.73,109.82,13971.0,109.95,110.03,109.73,109.82,13971.0
2024-04-22 15:30:00,109.85,110.13,109.67,109.77,86523.0,109.85,110.13,109.67,109.77,86523.0
2024-04-23 09:30:00,110.41,111.56,110.41,111.56,21818.0,110.41,111.56,110.41,111.56,21818.0
2024-04-23 10:00:00,111.5,111.77,111.16,111.57,11225.0,111.5,111.77,111.16,111.57,11225.0
2024-04-23 10:30:00,111.64,111.9,111.57,111.87,6893.0,111.64,111.9,111.57,111.87,6893.0
2024-04-23 11:00:00,111.86,112.09,111.55,112.09,2765.0,111.86,112.09,111.55,112.09,2765.0
2024-04-23 11:30:00,112.01,112.39,112.01,112.14,5370.0,112.01,112.39,112.01,112.14,5370.0
2024-04-23 12:00:00,112.22,112.7,112.22,112.68,4367.0,112.22,112.7,112.22,112.68,4367.0
2024-04-23 12:30:00,112.68,113.05,112.68,113.03,11405.0,112.68,113.05,112.68,113.03,11405.0
2024-04-23 13:00:00,112.94,113.29,112.52,112.74,12648.0,112.94,113.29,112.52,112.74,12648.0
2024-04-23 13:30:00,112.85,113.29,112.64,113.23,5062.0,112.85,113.29,112.64,113.23,5062.0
2024-04-23 14:00:00,113.3,113.89,113.26,113.65,7297.0,113.3,113.89,113.26,113.65,7297.0
2024-04-23 14:30:00,113.63,113.72,113.34,113.68,13539.0,113.63,113.72,113.34,113.68,13539.0
2024-04-23 15:00:00,113.66,113.87,113.58,113.84,44657.0,113.66,113.87,113.58,113.84,44657.0
2024-04-23 15:30:00,113.82,114.22,113.67,113.78,117257.0,113.82,114.22,113.67,113.78,117257.0
2024-04-24 09:30:00,114.63,115.23,114.09,114.09,15263.0,114.63,115.23,114.09,114.09,15263.0
2024-04-24 10:00:00,113.78,113.89,113.19,113.19,7395.0,113.78,113.89,113.19,113.19,7395.0
2024-04-24 10:30:00,113.52,113.79,113.39,113.79,5041.0,113.52,113.79,113.39,113.79,5041.0
2024-04-24 11:00:00,113.85,113.85,112.87,112.99,3338.0,113.85,113.85,112.87,112.99,3338.0
2024-04-24 11:30:00,113.02,113.38,113.02,113.18,6483.0,113.02,113.38,113.02,113.18,6483.0
2024-04-24 12:00:00,113.17,113.22,113.03,113.18,2276.0,113.17,113.22,113.03,113.18,2276.0
2024-04-24 12:30:00,113.11,113.31,112.75,113.31,5407.0,113.11,113.31,112.75,113.31,5407.0
2024-04-24 13:00:00,113.27,113.39,113.09,113.39,5065.0,113.27,113.39,113.09,113.39,5065.0
2024-04-24 13:30:00,113.39,113.41,113.18,113.35,10850.0,113.39,113.41,113.18,113.35,10850.0
2024-04-24 14:00:00,113.26,113.26,112.98,113.07,3296.0,113.26,113.26,112.98,113.07,3296.0
2024-04-24 14:30:00,112.98,112.98,112.68,112.87,6290.0,112.98,112.98,112.68,112.87,6290.0
2024-04-24 15:00:00,112.81,112.84,112.66,112.72,5418.0,112.81,112.84,112.66,112.72,5418.0
2024-04-24 15:30:00,112.74,113.68,112.74,113.47,55864.0,112.74,113.68,112.74,113.47,55864.0
2024-04-25 09:30:00,111.94,112.49,111.26,111.33,9261.0,111.94,112.49,111.26,111.33,9261.0
2024-04-25 10:00:00,111.29,111.6,111.01,111.05,8241.0,111.29,111.6,111.01,111.05,8241.0
2024-04-25 10:30:00,110.85,111.31,110.79,111.15,7497.0,110.85,111.31,110.79,111.15,7497.0
2024-04-25 11:00:00,111.09,111.44,111.09,111.34,4701.0,111.09,111.44,111.09,111.34,4701.0
2024-04-25 11:30:00,111.27,111.46,111.08,111.45,7859.0,111.27,111.46,111.08,111.45,7859.0
2024-04-25 12:00:00,111.47,111.67,111.3,111.67,5028.0,111.47,111.67,111.3,111.67,5028.0
2024-04-25 12:30:00,111.63,111.86,111.39,111.81,3720.0,111.63,111.86,111.39,111.81,3720.0
2024-04-25 13:00:00,111.87,111.88,111.58,111.75,5273.0,111.87,111.88,111.58,111.75,5273.0
2024-04-25 13:30:00,111.78,112.28,111.77,112.1,7266.0,111.78,112.28,111.77,112.1,7266.0
2024-04-25 14:00:00,112.19,112.56,112.12,112.23,6072.0,112.19,112.56,112.12,112.23,6072.0
2024-04-25 14:30:00,112.2,112.41,111.88,112.05,8976.0,112.2,112.41,111.88,112.05,8976.0
2024-04-25 15:00:00,112.04,112.2,111.91,112.13,12791.0,112.04,112.2,111.91,112.13,12791.0
2024-04-25 15:30:00,112.15,112.2,111.66,111.96,89700.0,112.15,112.2,111.66,111.96,89700.0
2024-04-26 09:30:00,113.08,113.71,112.7,113.57,4860.0,113.08,113.71,112.7,113.57,4860.0
2024-04-26 10:00:00,113.45,113.99,113.45,113.83,4212.0,113.45,113.99,113.45,113.83,4212.0
2024-04-26 10:30:00,113.77,114.62,113.77,114.62,3334.0,113.77,114.62,113.77,114.62,3334.0
2024-04-26 11:00:00,114.69,114.69,114.06,114.06,3859.0,114.69,114.69,114.06,114.06,3859.0
2024-04-26 11:30:00,114.0,114.1,113.72,113.97,6574.0,114.0,114.1,113.72,113.97,6574.0
2024-04-26 12:00:00,113.9,113.98,113.68,113.76,4715.0,113.9,113.98,113.68,113.76,4715.0
2024-04-26 12:30:00,113.79,114.0,113.79,114.0,1987.0,113.79,114.0,113.79,114.0,1987.0
2024-04-26 13:00:00,114.06,114.19,113.98,114.12,3859.0,114.06,114.19,113.98,114.12,3859.0
2024-04-26 13:30:00,114.12,114.12,113.9,114.04,3195.0,114.12,114.12,113.9,114.04,3195.0
2024-04-26 14:00:00,113.97,114.02,113.9,113.96,4382.0,113.97,114.02,113.9,113.96,4382.0
2024-04-26 14:30:00,113.94,114.2,113.84,114.16,3762.0,113.94,114.2,113.84,114.16,3762.0
2024-04-26 15:00:00,114.21,114.22,113.95,114.0,5945.0,114.21,114.22,113.95,114.0,5945.0
2024-04-26 15:30:00,113.96,113.96,113.32,113.56,47534.0,113.96,113.96,113.32,113.56,47534.0
2024-04-29 09:30:00,114.02,114.77,113.48,114.07,18679.0,114.02,114.77,113.48,114.07,18679.0
2024-04-29 10:00:00,114.04,114.19,113.44,114.16,6329.0,114.04,114.19,113.44,114.16,6329.0
2024-04-29 10:30:00,114.34,114.35,113.55,113.67,22073.0,114.34,114.35,113.55,113.67,22073.0
2024-04-29 11:00:00,113.68,113.97,113.61,113.65,7583.0,113.68,113.97,113.61,113.65,7583.0
2024-04-29 11:30:00,113.59,113.98,113.48,113.86,3349.0,113.59,113.98,113.48,113.86,3349.0
2024-04-29 12:00:00,114.02,114.23,113.95,114.17,3178.0,114.02,114.23,113.95,114.17,3178.0
2024-04-29 12:30:00,114.23,114.38,114.18,114.26,5943.0,114.23,114.38,114.18,114.26,5943.0
2024-04-29 13:00:00,114.22,114.39,114.22,114.39,4745.0,114.22,114.39,114.22,114.39,4745.0
2024-04-29 13:30:00,114.34,114.39,114.18,114.32,5789.0,114.34,114.39,114.18,114.32,5789.0
2024-04-29 14:00:00,114.32,114.42,114.19,114.32,6770.0,114.32,114.42,114.19,114.32,6770.0
2024-04-29 14:30:00,114.26,114.27,113.89,113.97,43405.0,114.26,114.27,113.89,113.97,43405.0
2024-04-29 15:00:00,113.95,114.0,113.57,113.73,24032.0,113.95,114.0,113.57,113.73,24032.0
2024-04-29 15:30:00,113.71,113.71,112.82,112.83,101889.0,113.71,113.71,112.82,112.83,101889.0
2024-04-30 09:30:00,112.3,113.28,112.3,112.87,3657.0,112.3,113.28,112.3,112.87,3657.0
2024-04-30 10:00:00,113.0,113.11,112.48,112.6,44132.0,113.0,113.11,112.48,112.6,44132.0
2024-04-30 10:30:00,112.33,112.33,111.82,112.09,11611.0,112.33,112.33,111.82,112.09,11611.0
2024-04-30 11:00:00,112.02,112.02,111.7,111.99,2579.0,112.02,112.02,111.7,111.99,2579.0
2024-04-30 11:30:00,112.02,112.02,111.69,111.93,3474.0,112.02,112.02,111.69,111.93,3474.0
2024-04-30 12:00:00,111.93,111.93,111.67,111.68,7208.0,111.93,111.93,111.67,111.68,7208.0
2024-04-30 12:30:00,111.6,111.65,110.82,111.21,11551.0,111.6,111.65,110.82,111.21,11551.0
2024-04-30 13:00:00,111.29,111.4,111.0,111.3,12709.0,111.29,111.4,111.0,111.3,12709.0
2024-04-30 13:30:00,111.27,111.56,111.22,111.52,6269.0,111.27,111.56,111.22,111.52,6269.0
2024-04-30 14:00:00,111.54,111.62,111.11,111.14,15856.0,111.54,111.62,111.11,111.14,15856.0
2024-04-30 14:30:00,111.14,111.52,111.09,111.45,39470.0,111.14,111.52,111.09,111.45,39470.0
2024-04-30 15:00:00,111.5,111.57,111.12,111.16,32965.0,111.5,111.57,111.12,111.16,32965.0
2024-04-30 15:30:00,111.2,111.54,110.36,110.43,136308.0,111.2,111.54,110.36,110.43,136308.0
2024-05-01 09:30:00,111.15,111.15,109.83,109.9,9956.0,111.15,111.15,109.83,109.9,9956.0
2024-05-01 10:00:00,109.84,110.06,109.78,110.0,7870.0,109.84,110.06,109.78,110.0,7870.0
2024-05-01 10:30:00,110.08,110.42,109.94,110.31,24557.0,110.08,110.42,109.94,110.31,24557.0
2024-05-01 11:00:00,110.35,110.41,109.73,109.8,11585.0,110.35,110.41,109.73,109.8,11585.0
2024-05-01 11:30:00,109.81,109.81,109.39,109.39,7779.0,109.81,109.81,109.39,109.39,7779.0
2024-05-01 12:00:00,109.33,110.02,109.29,110.02,10201.0,109.33,110.02,109.29,110.02,10201.0
2024-05-01 12:30:00,110.03,110.03,109.73,109.78,11430.0,110.03,110.03,109.73,109.78,11430.0
2024-05-01 13:00:00,109.78,110.17,109.65,110.13,22509.0,109.78,110.17,109.65,110.13,22509.0
2024-05-01 13:30:00,110.24,110.78,110.16,110.75,19648.0,110.24,110.78,110.16,110.75,19648.0
2024-05-01 14:00:00,110.73,111.33,110.64,111.33,7106.0,110.73,111.33,110.64,111.33,7106.0
2024-05-01 14:30:00,111.42,113.0,110.79,112.98,14421.0,111.42,113.0,110.79,112.98,14421.0
2024-05-01 15:00:00,113.29,113.29,112.28,112.28,13276.0,113.29,113.29,112.28,112.28,13276.0
2024-05-01 15:30:00,112.21,112.21,110.59,110.85,101549.0,112.21,112.21,110.59,110.85,101549.0
2024-05-02 09:30:00,111.69,111.96,110.63,111.0,18084.0,111.69,111.96,110.63,111.0,18084.0
2024-05-02 10:00:00,110.73,111.34,110.47,111.34,2402.0,110.73,111.34,110.47,111.34,2402.0
2024-05-02 10:30:00,111.33,111.42,111.06,111.42,3726.0,111.33,111.42,111.06,111.42,3726.0
2024-05-02 11:00:00,111.45,111.91,111.45,111.79,1608.0,111.45,111.91,111.45,111.79,1608.0
2024-05-02 11:30:00,111.62,112.11,111.61,112.11,1869.0,111.62,112.11,111.61,112.11,1869.0
2024-05-02 12:00:00,112.19,112.57,111.93,112.56,8476.0,112.19,112.57,111.93,112.56,8476.0
2024-05-02 12:30:00,112.54,112.59,111.94,112.08,7505.0,112.54,112.59,111.94,112.08,7505.0
2024-05-02 13:00:00,112.02,112.93,112.02,112.92,5405.0,112.02,112.93,112.02,112.92,5405.0
2024-05-02 13:30:00,112.98,112.98,112.44,112.44,6285.0,112.98,112.98,112.44,112.44,6285.0
2024-05-02 14:00:00,112.45,112.6,112.36,112.49,11700.0,112.45,112.6,112.36,112.49,11700.0
2024-05-02 14:30:00,112.5,112.5,112.23,112.44,20106.0,112.5,112.5,112.23,112.44,20106.0
2024-05-02 15:00:00,112.5,113.24,112.42,112.89,37412.0,112.5,113.24,112.42,112.89,37412.0
2024-05-02 15:30:00,112.89,113.38,112.53,113.27,65898.0,112.89,113.38,112.53,113.27,65898.0
2024-05-03 09:30:00,114.62,115.0,114.15,114.9,5865.0,114.62,115.0,114.15,114.9,5865.0
2024-05-03 10:00:00,114.99,115.21,113.14,113.67,10717.0,114.99,115.21,113.14,113.67,10717.0
2024-05-03 10:30:00,113.57,114.0,113.56,113.8,3013.0,113.57,114.0,113.56,113.8,3013.0
2024-05-03 11:00:00,113.81,113.94,113.53,113.92,3181.0,113.81,113.94,113.53,113.92,3181.0
2024-05-03 11:30:00,113.94,114.19,113.85,113.96,2881.0,113.94,114.19,113.85,113.96,2881.0
2024-05-03 12:00:00,114.03,114.08,113.51,113.51,3277.0,114.03,114.08,113.51,113.51,3277.0
2024-05-03 12:30:00,113.53,113.58,113.31,113.31,4154.0,113.53,113.58,113.31,113.31,4154.0
2024-05-03 13:00:00,113.28,113.7,113.26,113.3,6276.0,113.28,113.7,113.26,113.3,6276.0
2024-05-03 13:30:00,113.24,113.38,113.23,113.38,2100.0,113.24,113.38,113.23,113.38,2100.0
2024-05-03 14:00:00,113.31,113.83,113.31,113.76,5525.0,113.31,113.83,113.31,113.76,5525.0
2024-05-03 14:30:00,113.75,113.75,113.41,113.49,3565.0,113.75,113.75,113.41,113.49,3565.0
2024-05-03 15:00:00,113.52,113.64,113.37,113.45,5451.0,113.52,113.64,113.37,113.45,5451.0
2024-05-03 15:30:00,113.43,113.49,113.19,113.33,37679.0,113.43,113.49,113.19,113.33,37679.0
2024-05-06 09:30:00,114.36,115.08,114.29,114.96,7056.0,114.36,115.08,114.29,114.96,7056.0
2024-05-06 10:00:00,115.01,115.01,114.44,114.84,8541.0,115.01,115.01,114.44,114.84,8541.0
2024-05-06 10:30:00,114.8,115.26,114.77,115.09,3293.0,114.8,115.26,114.77,115.09,3293.0
2024-05-06 11:00:00,115.05,115.09,114.87,115.09,3204.0,115.05,115.09,114.87,115.09,3204.0
2024-05-06 11:30:00,115.2,115.52,115.08,115.32,7699.0,115.2,115.52,115.08,115.32,7699.0
2024-05-06 12:00:00,115.41,115.76,115.4,115.5,4291.0,115.41,115.76,115.4,115.5,4291.0
2024-05-06 12:30:00,115.57,115.71,115.25,115.4,6781.0,115.57,115.71,115.25,115.4,6781.0
2024-05-06 13:00:00,115.33,115.66,115.33,115.48,7806.0,115.33,115.66,115.33,115.48,7806.0
2024-05-06 13:30:00,115.48,115.67,115.48,115.61,6431.0,115.48,115.67,115.48,115.61,6431.0
2024-05-06 14:00:00,115.67,115.86,115.48,115.82,5963.0,115.67,115.86,115.48,115.82,5963.0
2024-05-06 14:30:00,115.86,116.07,115.74,115.75,12709.0,115.86,116.07,115.74,115.75,12709.0
2024-05-06 15:00:00,115.56,116.02,115.55,115.96,11146.0,115.56,116.02,115.55,115.96,11146.0
2024-05-06 15:30:00,115.95,116.74,115.85,116.73,85554.0,115.95,116.74,115.85,116.73,85554.0
2024-05-07 09:30:00,115.33,116.71,115.24,116.47,27261.0,115.33,116.71,115.24,116.47,27261.0
2024-05-07 10:00:00,116.23,116.52,116.04,116.13,9654.0,116.23,116.52,116.04,116.13,9654.0
2024-05-07 10:30:00,116.03,116.71,115.81,116.71,8027.0,116.03,116.71,115.81,116.71,8027.0
2024-05-07 11:00:00,116.72,117.05,116.58,116.69,13075.0,116.72,117.05,116.58,116.69,13075.0
2024-05-07 11:30:00,116.74,116.84,116.54,116.54,12291.0,116.74,116.84,116.54,116.54,12291.0
2024-05-07 12:00:00,116.53,116.79,116.42,116.73,7575.0,116.53,116.79,116.42,116.73,7575.0
2024-05-07 12:30:00,116.65,116.82,116.17,116.52,9183.0,116.65,116.82,116.17,116.52,9183.0
2024-05-07 13:00:00,116.4,116.77,116.4,116.64,5970.0,116.4,116.77,116.4,116.64,5970.0
2024-05-07 13:30:00,116.67,116.77,116.36,116.36,9888.0,116.67,116.77,116.36,116.36,9888.0
2024-05-07 14:00:00,116.28,116.41,116.04,116.29,8488.0,116.28,116.41,116.04,116.29,8488.0
2024-05-07 14:30:00,116.2,116.56,116.16,116.38,6996.0,116.2,116.56,116.16,116.38,6996.0
2024-05-07 15:00:00,116.42,116.49,116.03,116.18,11717.0,116.42,116.49,116.03,116.18,11717.0
2024-05-07 15:30:00,116.16,116.68,115.85,116.66,55968.0,116.16,116.68,115.85,116.66,55968.0
2024-05-08 09:30:00,116.4,116.96,116.0,116.84,23187.0,116.4,116.96,116.0,116.84,23187.0
2024-05-08 10:00:00,116.84,116.85,116.11,116.73,8514.0,116.84,116.85,116.11,116.73,8514.0
2024-05-08 10:30:00,116.73,117.12,116.62,117.0,10148.0,116.73,117.12,116.62,117.0,10148.0
2024-05-08 11:00:00,116.99,116.99,116.47,116.7,8545.0,116.99,116.99,116.47,116.7,8545.0
2024-05-08 11:30:00,116.76,116.76,116.45,116.45,7443.0,116.76,116.76,116.45,116.45,7443.0
2024-05-08 12:00:00,116.57,116.73,116.01,116.01,7632.0,116.57,116.73,116.01,116.01,7632.0
2024-05-08 12:30:00,116.07,116.1,115.74,115.94,15507.0,116.07,116.1,115.74,115.94,15507.0
2024-05-08 13:00:00,115.98,116.06,115.72,115.82,10491.0,115.98,116.06,115.72,115.82,10491.0
2024-05-08 13:30:00,115.82,116.47,115.81,116.4,5633.0,115.82,116.47,115.81,116.4,5633.0
2024-05-08 14:00:00,116.36,116.4,115.92,115.92,11065.0,116.36,116.4,115.92,115.92,11065.0
2024-05-08 14:30:00,115.92,116.11,115.74,116.06,8259.0,115.92,116.11,115.74,116.06,8259.0
2024-05-08 15:00:00,116.03,116.37,115.9,116.37,13031.0,116.03,116.37,115.9,116.37,13031.0
2024-05-08 15:30:00,116.39,116.59,116.03,116.07,68298.0,116.39,116.59,116.03,116.07,68298.0
2024-05-09 09:30:00,116.53,116.53,116.07,116.19,2353.0,116.53,116.53,116.07,116.19,2353.0
2024-05-09 10:00:00,116.2,116.39,116.02,116.23,700.0,116.2,116.39,116.02,116.23,700.0
2024-05-09 10:30:00,116.31,116.31,116.04,116.13,3018.0,116.31,116.31,116.04,116.13,3018.0
2024-05-09 11:00:00,116.03,116.43,116.02,116.37,2400.0,116.03,116.43,116.02,116.37,2400.0
2024-05-09 11:30:00,116.38,116.72,116.38,116.49,7964.0,116.38,116.72,116.38,116.49,7964.0
2024-05-09 12:00:00,116.54,116.66,116.49,116.6,5041.0,116.54,116.66,116.49,116.6,5041.0
2024-05-09 12:30:00,116.58,116.58,116.07,116.07,3391.0,116.58,116.58,116.07,116.07,3391.0
2024-05-09 13:00:00,116.2,116.54,116.13,116.44,4568.0,116.2,116.54,116.13,116.44,4568.0
2024-05-09 13:30:00,116.38,116.56,116.32,116.48,4972.0,116.38,116.56,116.32,116.48,4972.0
2024-05-09 14:00:00,116.54,116.72,116.32,116.54,11287.0,116.54,116.72,116.32,116.54,11287.0
2024-05-09 14:30:00,116.6,116.84,116.6,116.75,7837.0,116.6,116.84,116.6,116.75,7837.0
2024-05-09 15:00:00,116.78,117.05,116.76,116.96,7544.0,116.78,117.05,116.76,116.96,7544.0
2024-05-09 15:30:00,116.91,117.29,116.85,117.04,46164.0,116.91,117.29,116.85,117.04,46164.0
2024-05-10 09:30:00,117.17,117.99,116.76,117.18,6232.0,117.17,117.99,116.76,117.18,6232.0
2024-05-10 10:00:00,116.94,117.07,116.54,116.64,3938.0,116.94,117.07,116.54,116.64,3938.0
2024-05-10 10:30:00,116.5,117.14,116.45,116.88,4445.0,116.5,117.14,116.45,116.88,4445.0
2024-05-10 11:00:00,117.02,117.02,116.71,116.89,2612.0,117.02,117.02,116.71,116.89,2612.0
2024-05-10 11:30:00,116.85,117.15,116.8,117.02,4036.0,116.85,117.15,116.8,117.02,4036.0
2024-05-10 12:00:00,117.02,117.35,116.96,117.06,4456.0,117.02,117.35,116.96,117.06,4456.0
2024-05-10 12:30:00,117.08,117.38,116.89,117.38,7518.0,117.08,117.38,116.89,117.38,7518.0
2024-05-10 13:00:00,117.37,117.38,116.58,116.59,9207.0,117.37,117.38,116.58,116.59,9207.0
2024-05-10 13:30:00,116.65,116.88,116.65,116.84,6268.0,116.65,116.88,116.65,116.84,6268.0
2024-05-10 14:00:00,116.79,117.04,116.68,117.04,3631.0,116.79,117.04,116.68,117.04,3631.0
2024-05-10 14:30:00,116.95,116.95,116.63,116.8,5256.0,116.95,116.95,116.63,116.8,5256.0
2024-05-10 15:00:00,116.85,116.96,116.72,116.81,8335.0,116.85,116.96,116.72,116.81,8335.0
2024-05-10 15:30:00,116.87,117.02,116.29,116.53,74811.0,116.87,117.02,116.29,116.53,74811.0
2024-05-13 09:30:00,117.3,117.3,116.41,116.8,6717.0,117.3,117.3,116.41,116.8,6717.0
2024-05-13 10:00:00,116.59,116.64,116.09,116.36,6216.0,116.59,116.64,116.09,116.36,6216.0
2024-05-13 10:30:00,116.26,116.74,116.19,116.3,6478.0,116.26,116.74,116.19,116.3,6478.0
2024-05-13 11:00:00,116.23,116.45,116.14,116.21,9085.0,116.23,116.45,116.14,116.21,9085.0
2024-05-13 11:30:00,116.18,116.41,116.11,116.11,3347.0,116.18,116.41,116.11,116.11,3347.0
2024-05-13 12:00:00,116.14,116.18,115.59,115.64,11595.0,116.14,116.18,115.59,115.64,11595.0
2024-05-13 12:30:00,115.73,116.12,115.59,115.82,4802.0,115.73,116.12,115.59,115.82,4802.0
2024-05-13 13:00:00,115.84,115.95,115.6,115.8,4866.0,115.84,115.95,115.6,115.8,4866.0
2024-05-13 13:30:00,115.77,115.8,115.6,115.79,5291.0,115.77,115.8,115.6,115.79,5291.0
2024-05-13 14:00:00,115.7,115.87,115.7,115.87,4004.0,115.7,115.87,115.7,115.87,4004.0
2024-05-13 14:30:00,115.94,116.42,115.83,116.26,12266.0,115.94,116.42,115.83,116.26,12266.0
2024-05-13 15:00:00,116.24,116.4,115.88,115.92,6518.0,116.24,116.4,115.88,115.92,6518.0
2024-05-13 15:30:00,115.89,116.35,115.83,116.27,46416.0,115.89,116.35,115.83,116.27,46416.0
2024-05-14 09:30:00,116.58,117.48,116.22,117.33,32719.0,116.58,117.48,116.22,117.33,32719.0
2024-05-14 10:00:00,117.45,118.06,117.32,117.59,12697.0,117.45,118.06,117.32,117.59,12697.0
2024-05-14 10:30:00,117.68,117.82,117.42,117.51,12291.0,117.68,117.82,117.42,117.51,12291.0
2024-05-14 11:00:00,117.53,117.85,117.43,117.5,24936.0,117.53,117.85,117.43,117.5,24936.0
2024-05-14 11:30:00,117.75,117.75,117.38,117.54,14293.0,117.75,117.75,117.38,117.54,14293.0
2024-05-14 12:00:00,117.54,117.61,117.19,117.36,31148.0,117.54,117.61,117.19,117.36,31148.0
2024-05-14 12:30:00,117.37,117.68,117.26,117.35,10202.0,117.37,117.68,117.26,117.35,10202.0
2024-05-14 13:00:00,117.43,117.79,117.35,117.62,11710.0,117.43,117.79,117.35,117.62,11710.0
2024-05-14 13:30:00,117.53,117.69,117.45,117.63,8964.0,117.53,117.69,117.45,117.63,8964.0
2024-05-14 14:00:00,117.66,118.25,117.65,118.2,5179.0,117.66,118.25,117.65,118.2,5179.0
2024-05-14 14:30:00,118.14,118.49,118.11,118.14,4089.0,118.14,118.49,118.11,118.14,4089.0
2024-05-14 15:00:00,118.21,118.59,118.19,118.59,20164.0,118.21,118.59,118.19,118.59,20164.0
2024-05-14 15:30:00,118.59,119.28,118.23,119.02,94479.0,118.59,119.28,118.23,119.02,94479.0
2024-05-15 09:30:00,120.05,121.25,120.05,121.23,34908.0,120.05,121.25,120.05,121.23,34908.0
2024-05-15 10:00:00,121.34,121.79,121.08,121.47,10046.0,121.34,121.79,121.08,121.47,10046.0
2024-05-15 10:30:00,121.47,122.06,121.32,121.91,15785.0,121.47,122.06,121.32,121.91,15785.0
2024-05-15 11:00:00,121.86,122.38,121.74,122.22,7752.0,121.86,122.38,121.74,122.22,7752.0
2024-05-15 11:30:00,122.3,122.93,122.29,122.67,16277.0,122.3,122.93,122.29,122.67,16277.0
2024-05-15 12:00:00,122.66,122.78,122.4,122.55,5354.0,122.66,122.78,122.4,122.55,5354.0
2024-05-15 12:30:00,122.55,123.09,122.46,123.03,5439.0,122.55,123.09,122.46,123.03,5439.0
2024-05-15 13:00:00,122.92,123.64,122.92,123.64,13531.0,122.92,123.64,122.92,123.64,13531.0
2024-05-15 13:30:00,123.45,123.66,123.28,123.63,10290.0,123.45,123.66,123.28,123.63,10290.0
2024-05-15 14:00:00,123.63,123.98,123.56,123.77,21849.0,123.63,123.98,123.56,123.77,21849.0
2024-05-15 14:30:00,123.67,123.95,123.62,123.88,22846.0,123.67,123.95,123.62,123.88,22846.0
2024-05-15 15:00:00,123.91,123.91,123.21,123.29,33261.0,123.91,123.91,123.21,123.29,33261.0
2024-05-15 15:30:00,123.25,123.87,122.87,123.75,133528.0,123.25,123.87,122.87,123.75,133528.0
2024-05-16 09:30:00,123.28,123.68,122.61,122.8,14212.0,123.28,123.68,122.61,122.8,14212.0
2024-05-16 10:00:00,122.69,123.22,122.49,123.07,10639.0,122.69,123.22,122.49,123.07,10639.0
2024-05-16 10:30:00,122.99,123.85,122.75,123.81,14469.0,122.99,123.85,122.75,123.81,14469.0
2024-05-16 11:00:00,123.69,123.72,122.82,122.84,39485.0,123.69,123.72,122.82,122.84,39485.0
2024-05-16 11:30:00,122.79,122.84,122.29,122.77,16944.0,122.79,122.84,122.29,122.77,16944.0
2024-05-16 12:00:00,122.81,122.87,122.4,122.57,12775.0,122.81,122.87,122.4,122.57,12775.0
2024-05-16 12:30:00,122.64,122.83,122.47,122.66,7147.0,122.64,122.83,122.47,122.66,7147.0
2024-05-16 13:00:00,122.69,122.82,122.44,122.59,15274.0,122.69,122.82,122.44,122.59,15274.0
2024-05-16 13:30:00,122.58,122.89,122.51,122.53,13792.0,122.58,122.89,122.51,122.53,13792.0
2024-05-16 14:00:00,122.47,122.47,121.92,121.93,7329.0,122.47,122.47,121.92,121.93,7329.0
2024-05-16 14:30:00,122.04,122.07,121.7,121.97,7750.0,122.04,122.07,121.7,121.97,7750.0
2024-05-16 15:00:00,121.93,122.01,121.75,121.84,8647.0,121.93,122.01,121.75,121.84,8647.0
2024-05-16 15:30:00,121.82,121.96,121.52,121.68,52329.0,121.82,121.96,121.52,121.68,52329.0
2024-05-17 09:30:00,122.0,122.11,121.64,122.11,10425.0,122.0,122.11,121.64,122.11,10425.0
2024-05-17 10:00:00,121.95,121.95,121.57,121.78,4465.0,121.95,121.95,121.57,121.78,4465.0
2024-05-17 10:30:00,121.74,121.86,121.49,121.58,5295.0,121.74,121.86,121.49,121.58,5295.0
2024-05-17 11:00:00,121.59,121.59,121.14,121.36,4590.0,121.59,121.59,121.14,121.36,4590.0
2024-05-17 11:30:00,121.37,121.65,121.26,121.64,2530.0,121.37,121.65,121.26,121.64,2530.0
2024-05-17 12:00:00,121.76,121.76,121.58,121.58,1004.0,121.76,121.76,121.58,121.58,1004.0
2024-05-17 12:30:00,121.56,122.05,121.55,121.87,5582.0,121.56,122.05,121.55,121.87,5582.0
2024-05-17 13:00:00,121.87,122.05,121.81,121.81,4629.0,121.87,122.05,121.81,121.81,4629.0
2024-05-17 13:30:00,121.91,122.2,121.91,122.09,4292.0,121.91,122.2,121.91,122.09,4292.0
2024-05-17 14:00:00,121.96,121.97,121.7,121.7,2222.0,121.96,121.97,121.7,121.7,2222.0
2024-05-17 14:30:00,121.64,122.1,121.64,122.09,5815.0,121.64,122.1,121.64,122.09,5815.0
2024-05-17 15:00:00,121.98,122.52,121.94,122.39,6504.0,121.98,122.52,121.94,122.39,6504.0
2024-05-17 15:30:00,122.39,122.95,122.21,122.95,46983.0,122.39,122.95,122.21,122.95,46983.0
2024-05-20 09:30:00,123.16,123.48,122.47,123.19,78401.0,123.16,123.48,122.47,123.19,78401.0
2024-05-20 10:00:00,123.2,123.47,122.8,122.95,11706.0,123.2,123.47,122.8,122.95,11706.0
2024-05-20 10:30:00,122.95,123.23,122.77,123.04,5801.0,122.95,123.23,122.77,123.04,5801.0
2024-05-20 11:00:00,123.23,123.52,123.13,123.52,3364.0,123.23,123.52,123.13,123.52,3364.0
2024-05-20 11:30:00,123.8,123.9,123.62,123.72,2470.0,123.8,123.9,123.62,123.72,2470.0
2024-05-20 12:00:00,123.83,123.84,123.62,123.63,1327.0,123.83,123.84,123.62,123.63,1327.0
2024-05-20 12:30:00,123.71,123.95,123.71,123.89,1520.0,123.71,123.95,123.71,123.89,1520.0
2024-05-20 13:00:00,124.05,124.32,124.05,124.11,5248.0,124.05,124.32,124.05,124.11,5248.0
2024-05-20 13:30:00,124.05,124.21,123.84,123.92,4461.0,124.05,124.21,123.84,123.92,4461.0
2024-05-20 14:00:00,123.89,123.89,123.61,123.64,3852.0,123.89,123.89,123.61,123.64,3852.0
2024-05-20 14:30:00,123.73,124.09,123.73,124.09,3802.0,123.73,124.09,123.73,124.09,3802.0
2024-05-20 15:00:00,124.16,124.19,124.02,124.06,3225.0,124.16,124.19,124.02,124.06,3225.0
2024-05-20 15:30:00,124.11,124.89,124.03,124.87,64146.0,124.11,124.89,124.03,124.87,64146.0
2024-05-21 09:30:00,124.13,124.75,123.93,124.27,14644.0,124.13,124.75,123.93,124.27,14644.0
2024-05-21 10:00:00,124.63,125.0,124.29,124.89,4493.0,124.63,125.0,124.29,124.89,4493.0
2024-05-21 10:30:00,124.9,125.08,124.55,124.84,23302.0,124.9,125.08,124.55,124.84,23302.0
2024-05-21 11:00:00,124.89,125.0,124.82,124.85,4605.0,124.89,125.0,124.82,124.85,4605.0
2024-05-21 11:30:00,124.95,125.15,124.87,124.94,7127.0,124.95,125.15,124.87,124.94,7127.0
2024-05-21 12:00:00,124.85,125.35,124.81,124.83,16841.0,124.85,125.35,124.81,124.83,16841.0
2024-05-21 12:30:00,124.83,124.89,124.51,124.52,68657.0,124.83,124.89,124.51,124.52,68657.0
2024-05-21 13:00:00,124.51,124.53,124.32,124.42,6449.0,124.51,124.53,124.32,124.42,6449.0
2024-05-21 13:30:00,124.34,124.4,123.99,124.12,6177.0,124.34,124.4,123.99,124.12,6177.0
2024-05-21 14:00:00,124.1,124.12,123.56,123.63,17828.0,124.1,124.12,123.56,123.63,17828.0
2024-05-21 14:30:00,123.68,123.68,123.42,123.65,9821.0,123.68,123.68,123.42,123.65,9821.0
2024-05-21 15:00:00,123.64,123.79,123.12,123.22,12009.0,123.64,123.79,123.12,123.22,12009.0
2024-05-21 15:30:00,123.23,123.67,123.13,123.42,85106.0,123.23,123.67,123.13,123.42,85106.0
2024-05-22 09:30:00,123.49,124.24,122.6,123.73,9454.0,123.49,124.24,122.6,123.73,9454.0
2024-05-22 10:00:00,123.8,123.99,123.04,123.05,8932.0,123.8,123.99,123.04,123.05,8932.0
2024-05-22 10:30:00,122.97,123.35,122.97,123.17,8933.0,122.97,123.35,122.97,123.17,8933.0
2024-05-22 11:00:00,123.17,123.58,122.89,123.09,12289.0,123.17,123.58,122.89,123.09,12289.0
2024-05-22 11:30:00,123.09,123.09,122.77,122.81,6028.0,123.09,123.09,122.77,122.81,6028.0
2024-05-22 12:00:00,122.84,122.95,122.49,122.64,18042.0,122.84,122.95,122.49,122.64,18042.0
2024-05-22 12:30:00,122.68,122.75,122.46,122.63,11428.0,122.68,122.75,122.46,122.63,11428.0
2024-05-22 13:00:00,122.63,122.7,122.32,122.48,12157.0,122.63,122.7,122.32,122.48,12157.0
2024-05-22 13:30:00,122.46,122.67,122.09,122.67,31860.0,122.46,122.67,122.09,122.67,31860.0
2024-05-22 14:00:00,122.6,122.6,122.2,122.2,12551.0,122.6,122.6,122.2,122.2,12551.0
2024-05-22 14:30:00,122.23,122.56,122.0,122.51,22423.0,122.23,122.56,122.0,122.51,22423.0
2024-05-22 15:00:00,122.52,122.75,122.45,122.65,19009.0,122.52,122.75,122.45,122.65,19009.0
2024-05-22 15:30:00,122.69,123.1,122.46,123.01,86472.0,122.69,123.1,122.46,123.01,86472.0
2024-05-23 09:30:00,124.07,124.3,122.8,123.11,7268.0,124.07,124.3,122.8,123.11,7268.0
2024-05-23 10:00:00,122.91,123.56,122.91,123.25,6843.0,122.91,123.56,122.91,123.25,6843.0
2024-05-23 10:30:00,123.37,123.51,122.54,122.54,3519.0,123.37,123.51,122.54,122.54,3519.0
2024-05-23 11:00:00,122.64,123.37,122.48,123.37,8636.0,122.64,123.37,122.48,123.37,8636.0
2024-05-23 11:30:00,123.25,123.54,123.24,123.5,1600.0,123.25,123.54,123.24,123.5,1600.0
2024-05-23 12:00:00,123.5,123.5,123.25,123.3,6461.0,123.5,123.5,123.25,123.3,6461.0
2024-05-23 12:30:00,123.31,123.31,122.89,122.9,2000.0,123.31,123.31,122.89,122.9,2000.0
2024-05-23 13:00:00,122.69,122.8,122.28,122.28,10347.0,122.69,122.8,122.28,122.28,10347.0
2024-05-23 13:30:00,122.33,122.33,121.48,121.56,3720.0,122.33,122.33,121.48,121.56,3720.0
2024-05-23 14:00:00,121.47,121.58,121.1,121.1,14598.0,121.47,121.58,121.1,121.1,14598.0
2024-05-23 14:30:00,121.08,121.15,120.83,120.83,3199.0,121.08,121.15,120.83,120.83,3199.0
2024-05-23 15:00:00,120.75,121.18,120.75,121.18,6544.0,120.75,121.18,120.75,121.18,6544.0
2024-05-23 15:30:00,121.14,121.75,121.14,121.34,31990.0,121.14,121.75,121.14,121.34,31990.0
2024-05-24 09:30:00,120.77,121.15,119.52,119.79,11790.0,120.77,121.15,119.52,119.79,11790.0
2024-05-24 10:00:00,119.69,119.77,118.59,118.59,23236.0,119.69,119.77,118.59,118.59,23236.0
2024-05-24 10:30:00,118.67,119.99,118.64,119.94,13728.0,118.67,119.99,118.64,119.94,13728.0
2024-05-24 11:00:00,119.92,120.79,119.91,120.6,5549.0,119.92,120.79,119.91,120.6,5549.0
2024-05-24 11:30:00,120.66,120.66,120.31,120.5,7243.0,120.66,120.66,120.31,120.5,7243.0
2024-05-24 12:00:00,120.54,120.61,120.41,120.55,3958.0,120.54,120.61,120.41,120.55,3958.0
2024-05-24 12:30:00,120.49,120.55,120.3,120.35,3827.0,120.49,120.55,120.3,120.35,3827.0
2024-05-24 13:00:00,120.34,120.59,120.31,120.53,9202.0,120.34,120.59,120.31,120.53,9202.0
2024-05-24 13:30:00,120.46,120.65,120.43,120.65,5112.0,120.46,120.65,120.43,120.65,5112.0
2024-05-24 14:00:00,120.65,120.65,120.46,120.51,9685.0,120.65,120.65,120.46,120.51,9685.0
2024-05-24 14:30:00,120.52,120.65,120.48,120.53,9712.0,120.52,120.65,120.48,120.53,9712.0
2024-05-24 15:00:00,120.57,120.63,120.27,120.28,11199.0,120.57,120.63,120.27,120.28,11199.0
2024-05-24 15:30:00,120.31,121.07,120.27,120.96,72444.0,120.31,121.07,120.27,120.96,72444.0
2024-05-28 09:30:00,121.05,121.4,120.73,120.86,10860.0,121.05,121.4,120.73,120.86,10860.0
2024-05-28 10:00:00,121.05,121.59,121.04,121.38,10769.0,121.05,121.59,121.04,121.38,10769.0
2024-05-28 10:30:00,121.5,121.62,121.32,121.39,12628.0,121.5,121.62,121.32,121.39,12628.0
2024-05-28 11:00:00,121.47,121.53,120.95,121.12,6415.0,121.47,121.53,120.95,121.12,6415.0
2024-05-28 11:30:00,121.22,121.22,120.89,121.01,4904.0,121.22,121.22,120.89,121.01,4904.0
2024-05-28 12:00:00,120.93,120.93,120.6,120.78,4864.0,120.93,120.93,120.6,120.78,4864.0
2024-05-28 12:30:00,120.87,120.87,120.29,120.34,4150.0,120.87,120.87,120.29,120.34,4150.0
2024-05-28 13:00:00,120.35,120.57,120.15,120.57,3973.0,120.35,120.57,120.15,120.57,3973.0
2024-05-28 13:30:00,120.55,120.66,120.43,120.55,3517.0,120.55,120.66,120.43,120.55,3517.0
2024-05-28 14:00:00,120.71,120.82,120.55,120.55,2277.0,120.71,120.82,120.55,120.55,2277.0
2024-05-28 14:30:00,120.61,120.66,120.43,120.52,5356.0,120.61,120.66,120.43,120.52,5356.0
2024-05-28 15:00:00,120.53,120.76,120.52,120.71,7750.0,120.53,120.76,120.52,120.71,7750.0
2024-05-28 15:30:00,120.75,120.96,120.39,120.61,61023.0,120.75,120.96,120.39,120.61,61023.0
2024-05-29 09:30:00,118.73,119.65,118.73,119.59,12371.0,118.73,119.65,118.73,119.59,12371.0
2024-05-29 10:00:00,119.48,120.21,119.4,120.12,7121.0,119.48,120.21,119.4,120.12,7121.0
2024-05-29 10:30:00,120.22,120.66,120.22,120.37,4635.0,120.22,120.66,120.22,120.37,4635.0
2024-05-29 11:00:00,120.43,120.46,120.02,120.13,8747.0,120.43,120.46,120.02,120.13,8747.0
2024-05-29 11:30:00,120.22,120.33,119.9,119.91,7596.0,120.22,120.33,119.9,119.91,7596.0
2024-05-29 12:00:00,119.9,119.99,119.7,119.73,17468.0,119.9,119.99,119.7,119.73,17468.0
2024-05-29 12:30:00,119.79,120.09,119.74,120.0,11091.0,119.79,120.09,119.74,120.0,11091.0
2024-05-29 13:00:00,119.93,120.01,119.71,119.99,6408.0,119.93,120.01,119.71,119.99,6408.0
2024-05-29 13:30:00,120.17,120.22,120.0,120.22,2928.0,120.17,120.22,120.0,120.22,2928.0
2024-05-29 14:00:00,120.16,120.39,120.12,120.19,5142.0,120.16,120.39,120.12,120.19,5142.0
2024-05-29 14:30:00,120.12,120.27,119.87,119.87,4724.0,120.12,120.27,119.87,119.87,4724.0
2024-05-29 15:00:00,119.83,120.56,119.83,120.56,11572.0,119.83,120.56,119.83,120.56,11572.0
2024-05-29 15:30:00,120.5,120.5,119.86,119.93,48433.0,120.5,120.5,119.86,119.93,48433.0
2024-05-30 09:30:00,118.7,118.96,117.24,117.31,6828.0,118.7,118.96,117.24,117.31,6828.0
2024-05-30 10:00:00,117.34,118.26,117.0,118.26,8739.0,117.34,118.26,117.0,118.26,8739.0
2024-05-30 10:30:00,118.29,118.29,117.58,117.84,8655.0,118.29,118.29,117.58,117.84,8655.0
2024-05-30 11:00:00,117.78,118.05,117.51,118.0,10870.0,117.78,118.05,117.51,118.0,10870.0
2024-05-30 11:30:00,117.85,117.87,117.41,117.54,8883.0,117.85,117.87,117.41,117.54,8883.0
2024-05-30 12:00:00,117.55,117.61,117.32,117.4,10034.0,117.55,117.61,117.32,117.4,10034.0
2024-05-30 12:30:00,117.47,117.56,116.9,116.91,12145.0,117.47,117.56,116.9,116.91,12145.0
2024-05-30 13:00:00,117.08,117.36,116.95,117.36,8370.0,117.08,117.36,116.95,117.36,8370.0
2024-05-30 13:30:00,117.37,117.37,116.5,116.62,8901.0,117.37,117.37,116.5,116.62,8901.0
2024-05-30 14:00:00,116.62,116.69,115.82,115.89,18354.0,116.62,116.69,115.82,115.89,18354.0
2024-05-30 14:30:00,115.97,116.19,115.92,115.98,24306.0,115.97,116.19,115.92,115.98,24306.0
2024-05-30 15:00:00,115.96,115.99,114.69,114.72,34097.0,115.96,115.99,114.69,114.72,34097.0
2024-05-30 15:30:00,114.67,114.77,113.38,113.51,238657.0,114.67,114.77,113.38,113.51,238657.0
2024-05-31 09:30:00,113.49,114.92,112.98,113.86,34749.0,113.49,114.92,112.98,113.86,34749.0
2024-05-31 10:00:00,113.59,113.9,111.62,111.62,59833.0,113.59,113.9,111.62,111.62,59833.0
2024-05-31 10:30:00,111.61,111.7,110.89,111.51,23084.0,111.61,111.7,110.89,111.51,23084.0
2024-05-31 11:00:00,111.54,111.89,111.14,111.23,44520.0,111.54,111.89,111.14,111.23,44520.0
2024-05-31 11:30:00,111.13,111.71,111.03,111.39,44255.0,111.13,111.71,111.03,111.39,44255.0
2024-05-31 12:00:00,111.38,111.6,111.14,111.26,10098.0,111.38,111.6,111.14,111.26,10098.0
2024-05-31 12:30:00,111.33,111.6,111.14,111.6,57742.0,111.33,111.6,111.14,111.6,57742.0
2024-05-31 13:00:00,111.65,112.05,111.48,111.98,28561.0,111.65,112.05,111.48,111.98,28561.0
2024-05-31 13:30:00,111.98,112.05,111.5,111.88,39221.0,111.98,112.05,111.5,111.88,39221.0
2024-05-31 14:00:00,111.92,112.0,111.58,111.76,21289.0,111.92,112.0,111.58,111.76,21289.0
2024-05-31 14:30:00,111.73,112.1,111.69,111.94,26055.0,111.73,112.1,111.69,111.94,26055.0
2024-05-31 15:00:00,111.94,112.34,111.89,112.25,35199.0,111.94,112.34,111.89,112.25,35199.0
2024-05-31 15:30:00,112.26,114.19,112.14,113.84,169423.0,112.26,114.19,112.14,113.84,169423.0
2024-06-03 09:30:00,114.64,114.64,111.53,111.68,64951.0,114.64,114.64,111.53,111.68,64951.0
2024-06-03 10:00:00,111.79,111.84,110.94,111.18,20888.0,111.79,111.84,110.94,111.18,20888.0
2024-06-03 10:30:00,111.05,111.05,109.85,110.2,19472.0,111.05,111.05,109.85,110.2,19472.0
2024-06-03 11:00:00,110.08,110.64,110.05,110.27,32637.0,110.08,110.64,110.05,110.27,32637.0
2024-06-03 11:30:00,110.26,111.52,110.26,111.36,25165.0,110.26,111.52,110.26,111.36,25165.0
2024-06-03 12:00:00,111.51,111.51,110.08,110.3,17462.0,111.51,111.51,110.08,110.3,17462.0
2024-06-03 12:30:00,110.18,110.5,109.96,110.17,24428.0,110.18,110.5,109.96,110.17,24428.0
2024-06-03 13:00:00,110.04,110.33,109.78,110.25,19919.0,110.04,110.33,109.78,110.25,19919.0
2024-06-03 13:30:00,110.27,110.79,110.25,110.29,52937.0,110.27,110.79,110.25,110.29,52937.0
2024-06-03 14:00:00,110.34,110.49,109.89,110.3,15755.0,110.34,110.49,109.89,110.3,15755.0
2024-06-03 14:30:00,110.3,110.32,109.73,109.8,28648.0,110.3,110.32,109.73,109.8,28648.0
2024-06-03 15:00:00,109.72,109.87,109.24,109.25,49378.0,109.72,109.87,109.24,109.25,49378.0
2024-06-03 15:30:00,109.3,109.83,109.09,109.66,390085.0,109.3,109.83,109.09,109.66,390085.0
2024-06-04 09:30:00,109.83,111.01,109.25,110.6,90798.0,109.83,111.01,109.25,110.6,90798.0
2024-06-04 10:00:00,110.65,110.71,109.9,110.04,49518.0,110.65,110.71,109.9,110.04,49518.0
2024-06-04 10:30:00,110.03,110.65,109.71,109.91,39309.0,110.03,110.65,109.71,109.91,39309.0
2024-06-04 11:00:00,109.83,110.08,109.58,109.89,17276.0,109.83,110.08,109.58,109.89,17276.0
2024-06-04 11:30:00,109.87,110.08,109.42,109.79,59431.0,109.87,110.08,109.42,109.79,59431.0
2024-06-04 12:00:00,109.78,109.79,108.98,109.03,55059.0,109.78,109.79,108.98,109.03,55059.0
2024-06-04 12:30:00,108.97,109.44,108.84,109.26,20251.0,108.97,109.44,108.84,109.26,20251.0
2024-06-04 13:00:00,109.21,109.32,108.65,108.82,15571.0,109.21,109.32,108.65,108.82,15571.0
2024-06-04 13:30:00,108.91,108.91,108.4,108.4,33671.0,108.91,108.91,108.4,108.4,33671.0
2024-06-04 14:00:00,108.4,108.58,108.05,108.35,48942.0,108.4,108.58,108.05,108.35,48942.0
2024-06-04 14:30:00,108.25,108.53,107.9,108.07,104500.0,108.25,108.53,107.9,108.07,104500.0
2024-06-04 15:00:00,107.96,108.16,107.65,107.98,60316.0,107.96,108.16,107.65,107.98,60316.0
2024-06-04 15:30:00,107.97,108.21,107.69,108.06,224471.0,107.97,108.21,107.69,108.06,224471.0
2024-06-05 09:30:00,123.59,124.0,117.69,123.74,320298.0,123.59,124.0,117.69,123.74,320298.0
2024-06-05 10:00:00,123.96,127.69,123.5,126.04,377196.0,123.96,127.69,123.5,126.04,377196.0
2024-06-05 10:30:00,125.74,126.3,124.49,124.64,99166.0,125.74,126.3,124.49,124.64,99166.0
2024-06-05 11:00:00,124.86,125.67,124.32,125.07,155249.0,124.86,125.67,124.32,125.07,155249.0
2024-06-05 11:30:00,125.07,126.5,125.01,125.26,125647.0,125.07,126.5,125.01,125.26,125647.0
2024-06-05 12:00:00,125.22,126.75,125.18,126.31,94337.0,125.22,126.75,125.18,126.31,94337.0
2024-06-05 12:30:00,126.22,126.98,124.92,126.73,120780.0,126.22,126.98,124.92,126.73,120780.0
2024-06-05 13:00:00,126.73,127.8,126.17,127.28,158930.0,126.73,127.8,126.17,127.28,158930.0
2024-06-05 13:30:00,127.29,128.19,127.24,127.48,65976.0,127.29,128.19,127.24,127.48,65976.0
2024-06-05 14:00:00,127.62,128.87,127.5,128.53,67080.0,127.62,128.87,127.5,128.53,67080.0
2024-06-05 14:30:00,128.62,129.09,128.29,128.29,64476.0,128.62,129.09,128.29,128.29,64476.0
2024-06-05 15:00:00,128.28,128.64,127.22,127.73,135892.0,128.28,128.64,127.22,127.73,135892.0
2024-06-05 15:30:00,127.74,128.29,127.09,127.5,357084.0,127.74,128.29,127.09,127.5,357084.0
2024-06-06 09:30:00,128.63,129.57,126.54,128.43,137437.0,128.63,129.57,126.54,128.43,137437.0
2024-06-06 10:00:00,128.48,130.0,128.27,129.88,87972.0,128.48,130.0,128.27,129.88,87972.0
2024-06-06 10:30:00,130.12,130.93,129.73,130.59,44643.0,130.12,130.93,129.73,130.59,44643.0
2024-06-06 11:00:00,130.67,130.67,129.78,130.22,27129.0,130.67,130.67,129.78,130.22,27129.0
2024-06-06 11:30:00,130.21,130.67,129.93,130.35,34694.0,130.21,130.67,129.93,130.35,34694.0
2024-06-06 12:00:00,130.29,131.28,130.28,131.26,25543.0,130.29,131.28,130.28,131.26,25543.0
2024-06-06 12:30:00,131.36,131.5,130.71,131.49,27000.0,131.36,131.5,130.71,131.49,27000.0
2024-06-06 13:00:00,131.43,131.59,130.58,130.75,30396.0,131.43,131.59,130.58,130.75,30396.0
2024-06-06 13:30:00,130.72,131.63,130.72,131.32,34900.0,130.72,131.63,130.72,131.32,34900.0
2024-06-06 14:00:00,131.4,131.66,131.12,131.34,44666.0,131.4,131.66,131.12,131.34,44666.0
2024-06-06 14:30:00,131.32,131.43,130.92,131.31,32558.0,131.32,131.43,130.92,131.31,32558.0
2024-06-06 15:00:00,131.3,131.46,130.77,130.89,32064.0,131.3,131.46,130.77,130.89,32064.0
2024-06-06 15:30:00,130.89,131.15,129.97,130.73,235440.0,130.89,131.15,129.97,130.73,235440.0
2024-06-07 09:30:00,129.97,131.49,129.02,131.22,53299.0,129.97,131.49,129.02,131.22,53299.0
2024-06-07 10:00:00,131.0,131.72,130.95,131.61,23778.0,131.0,131.72,130.95,131.61,23778.0
2024-06-07 10:30:00,131.58,132.36,131.53,131.97,56511.0,131.58,132.36,131.53,131.97,56511.0
2024-06-07 11:00:00,131.93,132.0,130.01,130.65,21929.0,131.93,132.0,130.01,130.65,21929.0
2024-06-07 11:30:00,130.8,130.84,130.18,130.54,13516.0,130.8,130.84,130.18,130.54,13516.0
2024-06-07 12:00:00,130.54,130.9,129.74,130.78,18753.0,130.54,130.9,129.74,130.78,18753.0
2024-06-07 12:30:00,130.78,130.79,130.17,130.58,6830.0,130.78,130.79,130.17,130.58,6830.0
2024-06-07 13:00:00,130.41,130.48,129.92,130.21,10404.0,130.41,130.48,129.92,130.21,10404.0
2024-06-07 13:30:00,130.21,130.5,130.04,130.4,7065.0,130.21,130.5,130.04,130.4,7065.0
2024-06-07 14:00:00,130.34,130.34,129.48,130.12,15599.0,130.34,130.34,129.48,130.12,15599.0
2024-06-07 14:30:00,130.12,130.24,129.92,129.94,12826.0,130.12,130.24,129.92,129.94,12826.0
2024-06-07 15:00:00,129.84,130.58,129.67,130.47,21659.0,129.84,130.58,129.67,130.47,21659.0
2024-06-07 15:30:00,130.5,130.69,129.82,129.94,123924.0,130.5,130.69,129.82,129.94,123924.0
2024-06-10 09:30:00,129.99,132.19,129.9,129.91,23722.0,129.99,132.19,129.9,129.91,23722.0
2024-06-10 10:00:00,130.11,131.7,129.97,131.7,27843.0,130.11,131.7,129.97,131.7,27843.0
2024-06-10 10:30:00,131.77,131.85,131.25,131.52,40304.0,131.77,131.85,131.25,131.52,40304.0
2024-06-10 11:00:00,131.57,131.59,130.98,131.49,27832.0,131.57,131.59,130.98,131.49,27832.0
2024-06-10 11:30:00,131.44,131.92,131.39,131.39,16459.0,131.44,131.92,131.39,131.39,16459.0
2024-06-10 12:00:00,131.48,131.95,131.46,131.74,10989.0,131.48,131.95,131.46,131.74,10989.0
2024-06-10 12:30:00,131.73,131.75,131.49,131.67,10558.0,131.73,131.75,131.49,131.67,10558.0
2024-06-10 13:00:00,131.69,131.82,131.38,131.46,14576.0,131.69,131.82,131.38,131.46,14576.0
2024-06-10 13:30:00,131.42,131.76,131.39,131.59,14110.0,131.42,131.76,131.39,131.59,14110.0
2024-06-10 14:00:00,131.61,131.87,131.4,131.67,19234.0,131.61,131.87,131.4,131.67,19234.0
2024-06-10 14:30:00,131.66,132.71,131.5,132.56,36393.0,131.66,132.71,131.5,132.56,36393.0
2024-06-10 15:00:00,132.53,132.75,132.05,132.75,35879.0,132.53,132.75,132.05,132.75,35879.0
2024-06-10 15:30:00,132.72,132.97,132.1,132.21,118219.0,132.72,132.97,132.1,132.21,118219.0
2024-06-11 09:30:00,132.33,133.32,132.33,133.26,37918.0,132.33,133.32,132.33,133.26,37918.0
2024-06-11 10:00:00,133.29,134.16,133.01,133.61,67292.0,133.29,134.16,133.01,133.61,67292.0
2024-06-11 10:30:00,133.72,134.66,133.42,133.69,21669.0,133.72,134.66,133.42,133.69,21669.0
2024-06-11 11:00:00,133.46,133.91,133.46,133.58,22255.0,133.46,133.91,133.46,133.58,22255.0
2024-06-11 11:30:00,133.63,134.0,133.55,133.94,6046.0,133.63,134.0,133.55,133.94,6046.0
2024-06-11 12:00:00,133.86,134.8,133.85,134.8,75331.0,133.86,134.8,133.85,134.8,75331.0
2024-06-11 12:30:00,134.78,134.99,134.57,134.96,10735.0,134.78,134.99,134.57,134.96,10735.0
2024-06-11 13:00:00,134.88,135.13,134.87,134.97,17050.0,134.88,135.13,134.87,134.97,17050.0
2024-06-11 13:30:00,135.0,135.74,134.93,135.61,48471.0,135.0,135.74,134.93,135.61,48471.0
2024-06-11 14:00:00,135.53,136.3,135.53,136.13,22835.0,135.53,136.3,135.53,136.13,22835.0
2024-06-11 14:30:00,136.1,136.13,135.38,135.87,20650.0,136.1,136.13,135.38,135.87,20650.0
2024-06-11 15:00:00,135.8,136.14,135.64,135.93,41537.0,135.8,136.14,135.64,135.93,41537.0
2024-06-11 15:30:00,135.97,136.44,135.76,136.07,144557.0,135.97,136.44,135.76,136.07,144557.0
2024-06-12 09:30:00,137.24,138.15,137.13,137.64,24212.0,137.24,138.15,137.13,137.64,24212.0
2024-06-12 10:00:00,137.33,137.43,136.15,136.22,10057.0,137.33,137.43,136.15,136.22,10057.0
2024-06-12 10:30:00,136.28,136.28,135.64,136.13,13215.0,136.28,136.28,135.64,136.13,13215.0
2024-06-12 11:00:00,136.14,136.14,134.88,135.46,14211.0,136.14,136.14,134.88,135.46,14211.0
2024-06-12 11:30:00,135.32,135.55,134.49,134.75,27829.0,135.32,135.55,134.49,134.75,27829.0
2024-06-12 12:00:00,134.83,135.02,134.58,134.79,11458.0,134.83,135.02,134.58,134.79,11458.0
2024-06-12 12:30:00,134.76,135.14,134.7,134.79,7027.0,134.76,135.14,134.7,134.79,7027.0
2024-06-12 13:00:00,134.78,134.98,134.33,134.73,8025.0,134.78,134.98,134.33,134.73,8025.0
2024-06-12 13:30:00,134.63,134.87,134.39,134.5,17276.0,134.63,134.87,134.39,134.5,17276.0
2024-06-12 14:00:00,134.43,134.55,133.76,134.55,18337.0,134.43,134.55,133.76,134.55,18337.0
2024-06-12 14:30:00,134.63,134.75,133.64,134.47,24814.0,134.63,134.75,133.64,134.47,24814.0
2024-06-12 15:00:00,134.47,134.99,134.22,134.4,22643.0,134.47,134.99,134.22,134.4,22643.0
2024-06-12 15:30:00,134.4,135.46,134.35,135.26,98112.0,134.4,135.46,134.35,135.26,98112.0
2024-06-13 09:30:00,135.25,135.25,134.01,134.22,16448.0,135.25,135.25,134.01,134.22,16448.0
2024-06-13 10:00:00,134.02,134.21,133.0,133.21,13121.0,134.02,134.21,133.0,133.21,13121.0
2024-06-13 10:30:00,133.42,133.89,132.71,132.86,23328.0,133.42,133.89,132.71,132.86,23328.0
2024-06-13 11:00:00,132.85,133.25,132.76,132.79,15159.0,132.85,133.25,132.76,132.79,15159.0
2024-06-13 11:30:00,132.95,132.95,132.47,132.48,13890.0,132.95,132.95,132.47,132.48,13890.0
2024-06-13 12:00:00,132.49,132.53,131.87,131.92,20669.0,132.49,132.53,131.87,131.92,20669.0
2024-06-13 12:30:00,132.0,132.76,131.96,132.52,19465.0,132.0,132.76,131.96,132.52,19465.0
2024-06-13 13:00:00,132.53,132.62,132.0,132.0,14030.0,132.53,132.62,132.0,132.0,14030.0
2024-06-13 13:30:00,132.0,132.37,131.99,132.09,15329.0,132.0,132.37,131.99,132.09,15329.0
2024-06-13 14:00:00,132.03,132.74,131.94,132.41,26324.0,132.03,132.74,131.94,132.41,26324.0
2024-06-13 14:30:00,132.51,132.51,132.04,132.3,16736.0,132.51,132.51,132.04,132.3,16736.0
2024-06-13 15:00:00,132.36,132.83,132.18,132.83,19638.0,132.36,132.83,132.18,132.83,19638.0
2024-06-13 15:30:00,132.84,133.26,132.57,132.98,110034.0,132.84,133.26,132.57,132.98,110034.0
2024-06-14 09:30:00,133.39,133.84,132.59,133.17,14743.0,133.39,133.84,132.59,133.17,14743.0
2024-06-14 10:00:00,133.16,133.16,132.2,132.47,14940.0,133.16,133.16,132.2,132.47,14940.0
2024-06-14 10:30:00,132.31,132.91,131.88,132.72,12677.0,132.31,132.91,131.88,132.72,12677.0
2024-06-14 11:00:00,132.71,133.53,132.63,133.38,26938.0,132.71,133.53,132.63,133.38,26938.0
2024-06-14 11:30:00,133.33,133.53,132.7,132.91,13956.0,133.33,133.53,132.7,132.91,13956.0
2024-06-14 12:00:00,132.94,133.2,132.79,132.87,6795.0,132.94,133.2,132.79,132.87,6795.0
2024-06-14 12:30:00,132.78,133.03,132.65,132.65,7961.0,132.78,133.03,132.65,132.65,7961.0
2024-06-14 13:00:00,132.6,132.94,132.48,132.94,13006.0,132.6,132.94,132.48,132.94,13006.0
2024-06-14 13:30:00,132.89,133.15,132.58,132.6,15930.0,132.89,133.15,132.58,132.6,15930.0
2024-06-14 14:00:00,132.59,132.72,132.4,132.71,7754.0,132.59,132.72,132.4,132.71,7754.0
2024-06-14 14:30:00,132.59,132.79,132.27,132.65,26556.0,132.59,132.79,132.27,132.65,26556.0
2024-06-14 15:00:00,132.71,133.22,132.71,132.94,17974.0,132.71,133.22,132.71,132.94,17974.0
2024-06-14 15:30:00,132.88,133.39,132.59,133.15,75590.0,132.88,133.39,132.59,133.15,75590.0
2024-06-17 09:30:00,132.77,132.8,131.82,132.13,11029.0,132.77,132.8,131.82,132.13,11029.0
2024-06-17 10:00:00,132.39,133.67,132.07,132.87,11539.0,132.39,133.67,132.07,132.87,11539.0
2024-06-17 10:30:00,133.0,133.25,132.7,132.99,12639.0,133.0,133.25,132.7,132.99,12639.0
2024-06-17 11:00:00,132.88,133.66,132.88,133.57,11240.0,132.88,133.66,132.88,133.57,11240.0
2024-06-17 11:30:00,133.68,134.19,133.63,134.19,16045.0,133.68,134.19,133.63,134.19,16045.0
2024-06-17 12:00:00,134.07,134.85,134.07,134.78,12367.0,134.07,134.85,134.07,134.78,12367.0
2024-06-17 12:30:00,134.78,135.12,134.6,135.08,25029.0,134.78,135.12,134.6,135.08,25029.0
2024-06-17 13:00:00,135.08,135.85,135.08,135.73,21422.0,135.08,135.85,135.08,135.73,21422.0
2024-06-17 13:30:00,135.83,136.36,135.75,136.18,24214.0,135.83,136.36,135.75,136.18,24214.0
2024-06-17 14:00:00,136.19,136.5,135.98,136.46,31531.0,136.19,136.5,135.98,136.46,31531.0
2024-06-17 14:30:00,136.46,136.84,136.33,136.59,21437.0,136.46,136.84,136.33,136.59,21437.0
2024-06-17 15:00:00,136.58,136.76,136.01,136.35,20713.0,136.58,136.76,136.01,136.35,20713.0
2024-06-17 15:30:00,136.25,136.56,135.6,135.76,110397.0,136.25,136.56,135.6,135.76,110397.0
2024-06-18 09:30:00,135.0,135.0,133.73,133.9,39506.0,135.0,135.0,133.73,133.9,39506.0
2024-06-18 10:00:00,133.82,134.21,133.39,133.98,25155.0,133.82,134.21,133.39,133.98,25155.0
2024-06-18 10:30:00,133.97,134.49,133.64,133.76,28741.0,133.97,134.49,133.64,133.76,28741.0
2024-06-18 11:00:00,133.76,134.23,133.65,134.0,38748.0,133.76,134.23,133.65,134.0,38748.0
2024-06-18 11:30:00,133.93,134.54,133.85,134.48,49117.0,133.93,134.54,133.85,134.48,49117.0
2024-06-18 12:00:00,134.5,134.95,134.41,134.82,31682.0,134.5,134.95,134.41,134.82,31682.0
2024-06-18 12:30:00,134.84,135.26,134.82,135.13,19901.0,134.84,135.26,134.82,135.13,19901.0
2024-06-18 13:00:00,135.09,135.3,134.7,135.25,17619.0,135.09,135.3,134.7,135.25,17619.0
2024-06-18 13:30:00,135.2,135.26,134.7,135.18,20136.0,135.2,135.26,134.7,135.18,20136.0
2024-06-18 14:00:00,135.18,135.67,134.8,135.67,24601.0,135.18,135.67,134.8,135.67,24601.0
2024-06-18 14:30:00,135.66,135.91,135.56,135.88,18662.0,135.66,135.91,135.56,135.88,18662.0
2024-06-18 15:00:00,135.82,135.91,135.56,135.81,18203.0,135.82,135.91,135.56,135.81,18203.0
2024-06-18 15:30:00,135.8,135.99,135.35,135.53,80621.0,135.8,135.99,135.35,135.53,80621.0
2024-06-20 09:30:00,134.2,135.36,133.53,135.04,57645.0,134.2,135.36,133.53,135.04,57645.0
2024-06-20 10:00:00,135.13,135.36,134.08,134.99,12503.0,135.13,135.36,134.08,134.99,12503.0
2024-06-20 10:30:00,134.92,135.45,134.71,135.43,7327.0,134.92,135.45,134.71,135.43,7327.0
2024-06-20 11:00:00,135.45,135.5,135.12,135.19,7329.0,135.45,135.5,135.12,135.19,7329.0
2024-06-20 11:30:00,135.1,135.16,133.97,134.25,19436.0,135.1,135.16,133.97,134.25,19436.0
2024-06-20 12:00:00,134.35,134.85,134.25,134.34,19738.0,134.35,134.85,134.25,134.34,19738.0
2024-06-20 12:30:00,134.4,134.8,133.86,134.6,25333.0,134.4,134.8,133.86,134.6,25333.0
2024-06-20 13:00:00,134.67,134.86,134.51,134.72,7346.0,134.67,134.86,134.51,134.72,7346.0
2024-06-20 13:30:00,134.82,135.0,134.56,134.83,9611.0,134.82,135.0,134.56,134.83,9611.0
2024-06-20 14:00:00,134.97,135.24,134.97,135.16,11178.0,134.97,135.24,134.97,135.16,11178.0
2024-06-20 14:30:00,135.1,135.16,134.85,135.04,12129.0,135.1,135.16,134.85,135.04,12129.0
2024-06-20 15:00:00,135.02,135.46,134.83,135.44,23877.0,135.02,135.46,134.83,135.44,23877.0
2024-06-20 15:30:00,135.41,135.64,134.96,135.61,101603.0,135.41,135.64,134.96,135.61,101603.0
2024-06-21 09:30:00,135.76,136.46,134.4,135.37,22271.0,135.76,136.46,134.4,135.37,22271.0
2024-06-21 10:00:00,135.31,135.62,134.84,135.07,13454.0,135.31,135.62,134.84,135.07,13454.0
2024-06-21 10:30:00,134.95,135.95,134.65,135.95,9604.0,134.95,135.95,134.65,135.95,9604.0
2024-06-21 11:00:00,135.78,136.13,135.66,135.74,16902.0,135.78,136.13,135.66,135.74,16902.0
2024-06-21 11:30:00,135.77,136.11,135.57,135.98,9565.0,135.77,136.11,135.57,135.98,9565.0
2024-06-21 12:00:00,135.99,136.11,135.79,135.88,11380.0,135.99,136.11,135.79,135.88,11380.0
2024-06-21 12:30:00,135.83,135.94,135.63,135.82,19861.0,135.83,135.94,135.63,135.82,19861.0
2024-06-21 13:00:00,135.8,136.05,135.57,135.69,12491.0,135.8,136.05,135.57,135.69,12491.0
2024-06-21 13:30:00,135.69,135.86,135.41,135.69,18849.0,135.69,135.86,135.41,135.69,18849.0
2024-06-21 14:00:00,135.74,135.95,135.61,135.84,21616.0,135.74,135.95,135.61,135.84,21616.0
2024-06-21 14:30:00,135.89,136.08,135.76,136.08,11928.0,135.89,136.08,135.76,136.08,11928.0
2024-06-21 15:00:00,136.17,136.68,136.17,136.52,45067.0,136.17,136.68,136.17,136.52,45067.0
2024-06-21 15:30:00,136.55,137.95,136.46,137.3,190147.0,136.55,137.95,136.46,137.3,190147.0
2024-06-24 09:30:00,136.74,136.91,135.38,136.21,20154.0,136.74,136.91,135.38,136.21,20154.0
2024-06-24 10:00:00,136.28,137.04,136.17,136.62,7342.0,136.28,137.04,136.17,136.62,7342.0
2024-06-24 10:30:00,136.66,136.67,135.55,136.27,11541.0,136.66,136.67,135.55,136.27,11541.0
2024-06-24 11:00:00,136.18,136.3,135.89,136.09,4504.0,136.18,136.3,135.89,136.09,4504.0
2024-06-24 11:30:00,136.13,136.13,135.59,135.94,5787.0,136.13,136.13,135.59,135.94,5787.0
2024-06-24 12:00:00,135.81,136.5,135.81,136.49,7649.0,135.81,136.5,135.81,136.49,7649.0
2024-06-24 12:30:00,136.6,136.69,136.34,136.44,9104.0,136.6,136.69,136.34,136.44,9104.0
2024-06-24 13:00:00,136.41,136.47,136.05,136.27,10212.0,136.41,136.47,136.05,136.27,10212.0
2024-06-24 13:30:00,136.16,136.21,135.88,136.12,7354.0,136.16,136.21,135.88,136.12,7354.0
2024-06-24 14:00:00,136.12,136.19,135.96,136.19,8487.0,136.12,136.19,135.96,136.19,8487.0
2024-06-24 14:30:00,136.09,136.21,135.52,135.54,15948.0,136.09,136.21,135.52,135.54,15948.0
2024-06-24 15:00:00,135.61,135.96,135.53,135.77,9238.0,135.61,135.96,135.53,135.77,9238.0
2024-06-24 15:30:00,135.74,135.82,135.12,135.15,68426.0,135.74,135.82,135.12,135.15,68426.0
2024-06-25 09:30:00,135.99,135.99,134.66,135.15,11943.0,135.99,135.99,134.66,135.15,11943.0
2024-06-25 10:00:00,135.11,136.4,135.11,136.4,7151.0,135.11,136.4,135.11,136.4,7151.0
2024-06-25 10:30:00,136.36,136.8,136.29,136.63,12413.0,136.36,136.8,136.29,136.63,12413.0
2024-06-25 11:00:00,136.63,137.4,136.54,137.14,16277.0,136.63,137.4,136.54,137.14,16277.0
2024-06-25 11:30:00,137.12,137.31,136.92,137.31,17936.0,137.12,137.31,136.92,137.31,17936.0
2024-06-25 12:00:00,137.43,137.79,137.11,137.47,21087.0,137.43,137.79,137.11,137.47,21087.0
2024-06-25 12:30:00,137.29,137.53,136.7,136.78,18007.0,137.29,137.53,136.7,136.78,18007.0
2024-06-25 13:00:00,136.62,137.01,136.62,137.0,8093.0,136.62,137.01,136.62,137.0,8093.0
2024-06-25 13:30:00,137.01,137.08,136.78,136.8,12100.0,137.01,137.08,136.78,136.8,12100.0
2024-06-25 14:00:00,136.79,137.35,136.79,137.35,10271.0,136.79,137.35,136.79,137.35,10271.0
2024-06-25 14:30:00,137.37,137.42,136.95,137.19,42852.0,137.37,137.42,136.95,137.19,42852.0
2024-06-25 15:00:00,137.13,137.13,136.57,137.01,37374.0,137.13,137.13,136.57,137.01,37374.0
2024-06-25 15:30:00,136.85,137.41,136.69,136.8,68300.0,136.85,137.41,136.69,136.8,68300.0
2024-06-26 09:30:00,136.36,136.71,135.01,135.37,24328.0,136.36,136.71,135.01,135.37,24328.0
2024-06-26 10:00:00,135.4,135.88,135.36,135.47,7388.0,135.4,135.88,135.36,135.47,7388.0
2024-06-26 10:30:00,135.5,136.22,135.33,135.97,18558.0,135.5,136.22,135.33,135.97,18558.0
2024-06-26 11:00:00,135.91,135.93,135.34,135.47,7290.0,135.91,135.93,135.34,135.47,7290.0
2024-06-26 11:30:00,135.46,135.54,134.84,135.01,13550.0,135.46,135.54,134.84,135.01,13550.0
2024-06-26 12:00:00,135.01,135.24,135.0,135.1,11868.0,135.01,135.24,135.0,135.1,11868.0
2024-06-26 12:30:00,135.18,135.29,134.67,134.69,5202.0,135.18,135.29,134.67,134.69,5202.0
2024-06-26 13:00:00,134.69,135.0,134.38,134.81,7603.0,134.69,135.0,134.38,134.81,7603.0
2024-06-26 13:30:00,134.78,134.85,134.54,134.62,5489.0,134.78,134.85,134.54,134.62,5489.0
2024-06-26 14:00:00,134.61,134.73,134.4,134.56,9936.0,134.61,134.73,134.4,134.56,9936.0
2024-06-26 14:30:00,134.61,134.73,134.48,134.72,6616.0,134.61,134.73,134.48,134.72,6616.0
2024-06-26 15:00:00,134.7,135.0,134.55,134.96,44833.0,134.7,135.0,134.55,134.96,44833.0
2024-06-26 15:30:00,134.91,134.96,134.42,134.89,174981.0,134.91,134.96,134.42,134.89,174981.0
2024-06-27 09:30:00,136.48,137.0,135.65,135.88,31878.0,136.48,137.0,135.65,135.88,31878.0
2024-06-27 10:00:00,135.93,136.25,135.74,135.96,38487.0,135.93,136.25,135.74,135.96,38487.0
2024-06-27 10:30:00,136.08,136.3,135.92,136.21,18714.0,136.08,136.3,135.92,136.21,18714.0
2024-06-27 11:00:00,136.13,137.17,136.1,136.71,39119.0,136.13,137.17,136.1,136.71,39119.0
2024-06-27 11:30:00,136.71,137.11,136.54,136.98,14202.0,136.71,137.11,136.54,136.98,14202.0
2024-06-27 12:00:00,136.86,137.41,136.79,136.79,26923.0,136.86,137.41,136.79,136.79,26923.0
2024-06-27 12:30:00,136.83,137.42,136.77,137.13,41946.0,136.83,137.42,136.77,137.13,41946.0
2024-06-27 13:00:00,137.13,138.21,137.09,138.08,16611.0,137.13,138.21,137.09,138.08,16611.0
2024-06-27 13:30:00,137.86,138.45,137.77,138.28,14043.0,137.86,138.45,137.77,138.28,14043.0
2024-06-27 14:00:00,138.13,138.13,137.56,137.56,13392.0,138.13,138.13,137.56,137.56,13392.0
2024-06-27 14:30:00,137.53,137.82,137.32,137.56,9950.0,137.53,137.82,137.32,137.56,9950.0
2024-06-27 15:00:00,137.5,138.26,137.5,137.92,17873.0,137.5,138.26,137.5,137.92,17873.0
2024-06-27 15:30:00,137.94,138.04,137.17,137.18,126450.0,137.94,138.04,137.17,137.18,126450.0
2024-06-28 09:30:00,137.74,139.5,137.38,138.87,18236.0,137.74,139.5,137.38,138.87,18236.0
2024-06-28 10:00:00,138.89,139.91,138.79,138.79,32965.0,138.89,139.91,138.79,138.79,32965.0
2024-06-28 10:30:00,139.04,139.38,138.64,138.65,11023.0,139.04,139.38,138.64,138.65,11023.0
2024-06-28 11:00:00,138.68,138.87,138.34,138.49,10108.0,138.68,138.87,138.34,138.49,10108.0
2024-06-28 11:30:00,138.55,138.68,138.41,138.56,5986.0,138.55,138.68,138.41,138.56,5986.0
2024-06-28 12:00:00,138.6,138.82,138.3,138.79,6672.0,138.6,138.82,138.3,138.79,6672.0
2024-06-28 12:30:00,138.75,138.82,138.38,138.7,10535.0,138.75,138.82,138.38,138.7,10535.0
2024-06-28 13:00:00,138.57,138.84,138.46,138.65,9120.0,138.57,138.84,138.46,138.65,9120.0
2024-06-28 13:30:00,138.49,138.63,138.35,138.53,7206.0,138.49,138.63,138.35,138.53,7206.0
2024-06-28 14:00:00,138.48,138.74,138.27,138.42,8486.0,138.48,138.74,138.27,138.42,8486.0
2024-06-28 14:30:00,138.3,138.58,138.27,138.54,14088.0,138.3,138.58,138.27,138.54,14088.0
2024-06-28 15:00:00,138.51,138.76,138.13,138.35,27495.0,138.51,138.76,138.13,138.35,27495.0
2024-06-28 15:30:00,138.4,138.66,137.66,137.91,89107.0,138.4,138.66,137.66,137.91,89107.0
2024-07-01 09:30:00,137.36,137.79,136.68,137.79,23636.0,137.36,137.79,136.68,137.79,23636.0
2024-07-01 10:00:00,137.89,138.22,137.03,137.81,13807.0,137.89,138.22,137.03,137.81,13807.0
2024-07-01 10:30:00,137.66,137.83,137.45,137.63,6437.0,137.66,137.83,137.45,137.63,6437.0
2024-07-01 11:00:00,137.54,137.72,137.26,137.5,8932.0,137.54,137.72,137.26,137.5,8932.0
2024-07-01 11:30:00,137.5,137.57,137.24,137.48,7136.0,137.5,137.57,137.24,137.48,7136.0
2024-07-01 12:00:00,137.5,137.84,137.5,137.69,4513.0,137.5,137.84,137.5,137.69,4513.0
2024-07-01 12:30:00,137.68,138.06,137.53,138.03,11580.0,137.68,138.06,137.53,138.03,11580.0
2024-07-01 13:00:00,138.06,138.29,137.94,138.08,10663.0,138.06,138.29,137.94,138.08,10663.0
2024-07-01 13:30:00,138.06,138.3,137.95,138.06,5936.0,138.06,138.3,137.95,138.06,5936.0
2024-07-01 14:00:00,137.96,138.31,137.89,138.05,17348.0,137.96,138.31,137.89,138.05,17348.0
2024-07-01 14:30:00,138.06,138.49,137.96,138.4,11474.0,138.06,138.49,137.96,138.4,11474.0
2024-07-01 15:00:00,138.44,138.49,138.03,138.3,23488.0,138.44,138.49,138.03,138.3,23488.0
2024-07-01 15:30:00,138.31,139.16,138.31,138.93,104975.0,138.31,139.16,138.31,138.93,104975.0
2024-07-02 09:30:00,138.65,139.48,138.65,139.17,10554.0,138.65,139.48,138.65,139.17,10554.0
2024-07-02 10:00:00,139.11,139.38,138.08,138.55,5225.0,139.11,139.38,138.08,138.55,5225.0
2024-07-02 10:30:00,138.43,139.27,138.28,139.02,19609.0,138.43,139.27,138.28,139.02,19609.0
2024-07-02 11:00:00,139.19,139.19,138.76,139.06,4745.0,139.19,139.19,138.76,139.06,4745.0
2024-07-02 11:30:00,139.03,139.44,138.89,138.89,5153.0,139.03,139.44,138.89,138.89,5153.0
2024-07-02 12:00:00,139.04,139.29,138.75,139.28,5596.0,139.04,139.29,138.75,139.28,5596.0
2024-07-02 12:30:00,139.32,139.57,139.17,139.57,2834.0,139.32,139.57,139.17,139.57,2834.0
2024-07-02 13:00:00,139.58,139.7,139.4,139.59,9187.0,139.58,139.7,139.4,139.59,9187.0
2024-07-02 13:30:00,139.54,139.77,139.37,139.71,4688.0,139.54,139.77,139.37,139.71,4688.0
2024-07-02 14:00:00,139.71,139.81,139.6,139.6,26570.0,139.71,139.81,139.6,139.6,26570.0
2024-07-02 14:30:00,139.62,139.9,139.45,139.81,9256.0,139.62,139.9,139.45,139.81,9256.0
2024-07-02 15:00:00,139.74,139.76,139.36,139.62,8558.0,139.74,139.76,139.36,139.62,8558.0
2024-07-02 15:30:00,139.58,139.59,138.78,138.79,79559.0,139.58,139.59,138.78,138.79,79559.0
2024-07-03 09:30:00,138.61,139.91,138.61,139.91,6407.0,138.61,139.91,138.61,139.91,6407.0
2024-07-03 10:00:00,139.9,140.56,139.78,140.1,12353.0,139.9,140.56,139.78,140.1,12353.0
2024-07-03 10:30:00,140.15,140.23,139.82,139.95,11149.0,140.15,140.23,139.82,139.95,11149.0
2024-07-03 11:00:00,140.05,140.37,140.02,140.18,9334.0,140.05,140.37,140.02,140.18,9334.0
2024-07-03 11:30:00,140.14,140.29,139.67,139.88,7046.0,140.14,140.29,139.67,139.88,7046.0
2024-07-03 12:00:00,139.97,140.14,139.68,139.88,11002.0,139.97,140.14,139.68,139.88,11002.0
2024-07-03 12:30:00,139.97,140.03,139.14,139.14,30521.0,139.97,140.03,139.14,139.14,30521.0
2024-07-05 09:30:00,139.0,139.75,138.92,139.18,6870.0,139.0,139.75,138.92,139.18,6870.0
2024-07-05 10:00:00,139.17,139.24,138.95,139.04,8981.0,139.17,139.24,138.95,139.04,8981.0
2024-07-05 10:30:00,139.16,139.88,139.07,139.55,13288.0,139.16,139.88,139.07,139.55,13288.0
2024-07-05 11:00:00,139.73,139.8,139.5,139.59,1990.0,139.73,139.8,139.5,139.59,1990.0
2024-07-05 11:30:00,139.64,139.79,139.02,139.12,12797.0,139.64,139.79,139.02,139.12,12797.0
2024-07-05 12:00:00,139.12,139.45,139.07,139.33,10014.0,139.12,139.45,139.07,139.33,10014.0
2024-07-05 12:30:00,139.29,139.42,138.73,138.89,4500.0,139.29,139.42,138.73,138.89,4500.0
2024-07-05 13:00:00,138.9,139.07,138.78,138.95,3910.0,138.9,139.07,138.78,138.95,3910.0
2024-07-05 13:30:00,138.92,139.01,138.8,138.86,4484.0,138.92,139.01,138.8,138.86,4484.0
2024-07-05 14:00:00,138.81,139.02,138.79,138.91,16714.0,138.81,139.02,138.79,138.91,16714.0
2024-07-05 14:30:00,138.92,139.48,138.92,139.4,11192.0,138.92,139.48,138.92,139.4,11192.0
2024-07-05 15:00:00,139.3,139.42,139.13,139.34,5399.0,139.3,139.42,139.13,139.34,5399.0
2024-07-05 15:30:00,139.3,139.45,138.96,139.34,63468.0,139.3,139.45,138.96,139.34,63468.0
2024-07-08 09:30:00,138.85,139.4,137.87,138.81,4265.0,138.85,139.4,137.87,138.81,4265.0
2024-07-08 10:00:00,138.78,139.04,138.52,138.81,3195.0,138.78,139.04,138.52,138.81,3195.0
2024-07-08 10:30:00,138.75,138.85,138.34,138.75,7818.0,138.75,138.85,138.34,138.75,7818.0
2024-07-08 11:00:00,138.76,139.18,138.65,139.14,7869.0,138.76,139.18,138.65,139.14,7869.0
2024-07-08 11:30:00,139.01,139.06,138.68,139.03,8892.0,139.01,139.06,138.68,139.03,8892.0
2024-07-08 12:00:00,139.08,139.2,138.55,139.07,32171.0,139.08,139.2,138.55,139.07,32171.0
2024-07-08 12:30:00,138.97,139.52,138.83,139.13,5271.0,138.97,139.52,138.83,139.13,5271.0
2024-07-08 13:00:00,139.13,139.14,138.96,139.08,10791.0,139.13,139.14,138.96,139.08,10791.0
2024-07-08 13:30:00,139.06,139.55,139.01,139.55,3427.0,139.06,139.55,139.01,139.55,3427.0
2024-07-08 14:00:00,139.39,139.51,139.22,139.42,30461.0,139.39,139.51,139.22,139.42,30461.0
2024-07-08 14:30:00,139.35,139.35,138.8,139.24,16990.0,139.35,139.35,138.8,139.24,16990.0
2024-07-08 15:00:00,139.18,139.3,138.86,139.1,15075.0,139.18,139.3,138.86,139.1,15075.0
2024-07-08 15:30:00,139.12,139.99,138.85,139.97,118812.0,139.12,139.99,138.85,139.97,118812.0
2024-07-09 09:30:00,139.88,139.88,138.93,139.56,6786.0,139.88,139.88,138.93,139.56,6786.0
2024-07-09 10:00:00,139.38,139.39,137.91,137.92,16598.0,139.38,139.39,137.91,137.92,16598.0
2024-07-09 10:30:00,137.97,138.3,137.6,138.02,14528.0,137.97,138.3,137.6,138.02,14528.0
2024-07-09 11:00:00,137.95,138.16,137.89,138.04,10959.0,137.95,138.16,137.89,138.04,10959.0
2024-07-09 11:30:00,138.0,138.37,137.67,138.37,11752.0,138.0,138.37,137.67,138.37,11752.0
2024-07-09 12:00:00,138.38,138.38,138.05,138.06,4381.0,138.38,138.38,138.05,138.06,4381.0
2024-07-09 12:30:00,138.0,138.01,137.73,137.82,5190.0,138.0,138.01,137.73,137.82,5190.0
2024-07-09 13:00:00,137.76,137.76,137.15,137.39,7492.0,137.76,137.76,137.15,137.39,7492.0
2024-07-09 13:30:00,137.3,137.78,137.3,137.73,7736.0,137.3,137.78,137.3,137.73,7736.0
2024-07-09 14:00:00,137.68,138.15,137.67,137.81,8708.0,137.68,138.15,137.67,137.81,8708.0
2024-07-09 14:30:00,137.74,138.19,137.68,138.15,22211.0,137.74,138.19,137.68,138.15,22211.0
2024-07-09 15:00:00,138.15,138.26,137.61,138.19,40705.0,138.15,138.26,137.61,138.19,40705.0
2024-07-09 15:30:00,138.21,138.91,138.05,138.87,130538.0,138.21,138.91,138.05,138.87,130538.0
2024-07-10 09:30:00,138.73,138.73,137.54,138.0,69019.0,138.73,138.73,137.54,138.0,69019.0
2024-07-10 10:00:00,137.72,137.72,135.98,136.93,17504.0,137.72,137.72,135.98,136.93,17504.0
2024-07-10 10:30:00,136.93,137.04,136.65,136.85,10065.0,136.93,137.04,136.65,136.85,10065.0
2024-07-10 11:00:00,136.83,138.66,136.36,138.16,42599.0,136.83,138.66,136.36,138.16,42599.0
2024-07-10 11:30:00,138.28,138.64,137.79,137.99,19475.0,138.28,138.64,137.79,137.99,19475.0
2024-07-10 12:00:00,138.11,138.2,137.54,137.56,9546.0,138.11,138.2,137.54,137.56,9546.0
2024-07-10 12:30:00,137.53,137.78,136.09,136.21,17685.0,137.53,137.78,136.09,136.21,17685.0
2024-07-10 13:00:00,136.2,136.55,136.11,136.35,6463.0,136.2,136.55,136.11,136.35,6463.0
2024-07-10 13:30:00,136.32,136.48,136.0,136.19,13872.0,136.32,136.48,136.0,136.19,13872.0
2024-07-10 14:00:00,136.16,136.98,136.15,136.7,28598.0,136.16,136.98,136.15,136.7,28598.0
2024-07-10 14:30:00,136.81,137.47,136.76,137.41,7257.0,136.81,137.47,136.76,137.41,7257.0
2024-07-10 15:00:00,137.41,137.42,136.81,137.42,14680.0,137.41,137.42,136.81,137.42,14680.0
2024-07-10 15:30:00,137.33,138.09,137.27,137.83,62504.0,137.33,138.09,137.27,137.83,62504.0
2024-07-11 09:30:00,138.97,139.48,137.96,139.05,7635.0,138.97,139.48,137.96,139.05,7635.0
2024-07-11 10:00:00,139.11,139.74,138.38,138.71,9345.0,139.11,139.74,138.38,138.71,9345.0
2024-07-11 10:30:00,138.79,138.79,138.03,138.14,7033.0,138.79,138.79,138.03,138.14,7033.0
2024-07-11 11:00:00,138.2,138.44,137.65,137.78,7253.0,138.2,138.44,137.65,137.78,7253.0
2024-07-11 11:30:00,137.72,137.9,137.55,137.56,6694.0,137.72,137.9,137.55,137.56,6694.0
2024-07-11 12:00:00,137.6,137.74,137.32,137.68,6330.0,137.6,137.74,137.32,137.68,6330.0
2024-07-11 12:30:00,137.67,138.07,137.6,137.8,4067.0,137.67,138.07,137.6,137.8,4067.0
2024-07-11 13:00:00,137.67,138.12,137.61,137.85,10990.0,137.67,138.12,137.61,137.85,10990.0
2024-07-11 13:30:00,137.9,137.9,137.43,137.44,5234.0,137.9,137.9,137.43,137.44,5234.0
2024-07-11 14:00:00,137.48,137.85,137.38,137.44,17329.0,137.48,137.85,137.38,137.44,17329.0
2024-07-11 14:30:00,137.51,138.03,137.46,137.59,7036.0,137.51,138.03,137.46,137.59,7036.0
2024-07-11 15:00:00,137.59,137.8,137.33,137.56,51449.0,137.59,137.8,137.33,137.56,51449.0
2024-07-11 15:30:00,137.62,137.91,137.02,137.04,58114.0,137.62,137.91,137.02,137.04,58114.0
2024-07-12 09:30:00,136.63,138.92,136.63,138.5,18383.0,136.63,138.92,136.63,138.5,18383.0
2024-07-12 10:00:00,138.75,139.71,138.57,139.07,21921.0,138.75,139.71,138.57,139.07,21921.0
2024-07-12 10:30:00,139.2,139.23,138.53,139.01,13751.0,139.2,139.23,138.53,139.01,13751.0
2024-07-12 11:00:00,139.13,139.77,139.08,139.22,30429.0,139.13,139.77,139.08,139.22,30429.0
2024-07-12 11:30:00,139.2,139.45,139.12,139.24,16060.0,139.2,139.45,139.12,139.24,16060.0
2024-07-12 12:00:00,139.18,139.47,139.17,139.35,4659.0,139.18,139.47,139.17,139.35,4659.0
2024-07-12 12:30:00,139.29,139.61,139.09,139.29,9700.0,139.29,139.61,139.09,139.29,9700.0
2024-07-12 13:00:00,139.29,139.39,139.13,139.39,10115.0,139.29,139.39,139.13,139.39,10115.0
2024-07-12 13:30:00,139.36,139.69,139.2,139.2,9314.0,139.36,139.69,139.2,139.2,9314.0
2024-07-12 14:00:00,139.05,139.33,138.96,139.16,9539.0,139.05,139.33,138.96,139.16,9539.0
2024-07-12 14:30:00,139.15,139.52,139.09,139.19,29394.0,139.15,139.52,139.09,139.19,29394.0
2024-07-12 15:00:00,139.19,139.2,138.4,138.86,17427.0,139.19,139.2,138.4,138.86,17427.0
2024-07-12 15:30:00,138.86,138.89,138.07,138.19,77584.0,138.86,138.89,138.07,138.19,77584.0
2024-07-15 09:30:00,139.0,141.36,138.14,141.36,53634.0,139.0,141.36,138.14,141.36,53634.0
2024-07-15 10:00:00,141.47,142.58,140.68,141.48,46883.0,141.47,142.58,140.68,141.48,46883.0
2024-07-15 10:30:00,141.44,142.22,141.44,141.75,22356.0,141.44,142.22,141.44,141.75,22356.0
2024-07-15 11:00:00,141.83,141.93,141.45,141.84,32024.0,141.83,141.93,141.45,141.84,32024.0
2024-07-15 11:30:00,141.84,141.99,141.11,141.24,10413.0,141.84,141.99,141.11,141.24,10413.0
2024-07-15 12:00:00,141.15,141.43,140.6,141.43,10849.0,141.15,141.43,140.6,141.43,10849.0
2024-07-15 12:30:00,141.29,141.59,141.25,141.56,16447.0,141.29,141.59,141.25,141.56,16447.0
2024-07-15 13:00:00,141.48,141.97,141.31,141.76,20962.0,141.48,141.97,141.31,141.76,20962.0
2024-07-15 13:30:00,141.75,141.8,141.46,141.67,15764.0,141.75,141.8,141.46,141.67,15764.0
2024-07-15 14:00:00,141.71,142.25,141.64,142.25,33712.0,141.71,142.25,141.64,142.25,33712.0
2024-07-15 14:30:00,142.26,142.5,142.11,142.28,22935.0,142.26,142.5,142.11,142.28,22935.0
2024-07-15 15:00:00,142.34,142.35,141.28,141.38,25939.0,142.34,142.35,141.28,141.38,25939.0
2024-07-15 15:30:00,141.34,141.7,140.91,141.26,164502.0,141.34,141.7,140.91,141.26,164502.0
2024-07-16 09:30:00,141.87,142.33,141.4,142.04,13842.0,141.87,142.33,141.4,142.04,13842.0
2024-07-16 10:00:00,142.17,142.34,141.41,141.75,18360.0,142.17,142.34,141.41,141.75,18360.0
2024-07-16 10:30:00,141.75,142.89,141.63,142.89,7365.0,141.75,142.89,141.63,142.89,7365.0
2024-07-16 11:00:00,143.0,143.13,142.48,142.71,22201.0,143.0,143.13,142.48,142.71,22201.0
2024-07-16 11:30:00,142.67,143.26,142.27,142.27,30852.0,142.67,143.26,142.27,142.27,30852.0
2024-07-16 12:00:00,142.35,142.61,141.97,142.46,8452.0,142.35,142.61,141.97,142.46,8452.0
2024-07-16 12:30:00,142.51,143.01,142.38,142.73,17746.0,142.51,143.01,142.38,142.73,17746.0
2024-07-16 13:00:00,142.67,142.78,142.4,142.47,4891.0,142.67,142.78,142.4,142.47,4891.0
2024-07-16 13:30:00,142.42,142.75,142.4,142.59,4719.0,142.42,142.75,142.4,142.59,4719.0
2024-07-16 14:00:00,142.58,142.76,142.52,142.76,3895.0,142.58,142.76,142.52,142.76,3895.0
2024-07-16 14:30:00,142.73,143.31,142.68,143.29,19590.0,142.73,143.31,142.68,143.29,19590.0
2024-07-16 15:00:00,143.26,143.6,142.91,143.25,49447.0,143.26,143.6,142.91,143.25,49447.0
2024-07-16 15:30:00,143.25,143.44,142.09,142.18,122105.0,143.25,143.44,142.09,142.18,122105.0
2024-07-17 09:30:00,140.09,143.38,139.55,143.38,14031.0,140.09,143.38,139.55,143.38,14031.0
2024-07-17 10:00:00,143.31,143.43,141.56,142.72,28150.0,143.31,143.43,141.56,142.72,28150.0
2024-07-17 10:30:00,142.53,142.8,141.76,141.86,13278.0,142.53,142.8,141.76,141.86,13278.0
2024-07-17 11:00:00,141.88,142.12,141.21,141.36,6437.0,141.88,142.12,141.21,141.36,6437.0
2024-07-17 11:30:00,141.34,141.43,140.64,140.88,9230.0,141.34,141.43,140.64,140.88,9230.0
2024-07-17 12:00:00,140.88,141.0,140.17,140.28,9222.0,140.88,141.0,140.17,140.28,9222.0
2024-07-17 12:30:00,140.29,140.9,140.23,140.84,10833.0,140.29,140.9,140.23,140.84,10833.0
2024-07-17 13:00:00,140.95,140.96,140.29,140.37,8144.0,140.95,140.96,140.29,140.37,8144.0
2024-07-17 13:30:00,140.46,140.61,140.18,140.25,4722.0,140.46,140.61,140.18,140.25,4722.0
2024-07-17 14:00:00,140.19,140.75,140.08,140.55,6011.0,140.19,140.75,140.08,140.55,6011.0
2024-07-17 14:30:00,140.45,140.97,140.27,140.59,23035.0,140.45,140.97,140.27,140.59,23035.0
2024-07-17 15:00:00,140.41,141.19,140.28,140.28,16624.0,140.41,141.19,140.28,140.28,16624.0
2024-07-17 15:30:00,140.44,140.95,140.17,140.77,130311.0,140.44,140.95,140.17,140.77,130311.0
2024-07-18 09:30:00,140.99,141.48,140.18,140.67,11063.0,140.99,141.48,140.18,140.67,11063.0
2024-07-18 10:00:00,140.94,141.78,140.8,141.59,25131.0,140.94,141.78,140.8,141.59,25131.0
2024-07-18 10:30:00,141.5,141.58,139.77,141.19,39104.0,141.5,141.58,139.77,141.19,39104.0
2024-07-18 11:00:00,141.09,141.37,139.6,139.6,24519.0,141.09,141.37,139.6,139.6,24519.0
2024-07-18 11:30:00,139.57,139.57,139.05,139.25,10570.0,139.57,139.57,139.05,139.25,10570.0
2024-07-18 12:00:00,139.28,139.95,139.0,139.3,41035.0,139.28,139.95,139.0,139.3,41035.0
2024-07-18 12:30:00,139.22,139.58,138.81,139.55,39355.0,139.22,139.58,138.81,139.55,39355.0
2024-07-18 13:00:00,139.75,139.98,139.21,139.83,16710.0,139.75,139.98,139.21,139.83,16710.0
2024-07-18 13:30:00,140.05,140.11,139.09,139.09,16044.0,140.05,140.11,139.09,139.09,16044.0
2024-07-18 14:00:00,138.96,138.96,138.3,138.5,10670.0,138.96,138.96,138.3,138.5,10670.0
2024-07-18 14:30:00,138.53,138.82,138.35,138.81,13014.0,138.53,138.82,138.35,138.81,13014.0
2024-07-18 15:00:00,138.97,139.58,138.67,139.58,34147.0,138.97,139.58,138.67,139.58,34147.0
2024-07-18 15:30:00,139.65,140.21,138.89,140.18,162016.0,139.65,140.21,138.89,140.18,162016.0
2024-07-19 09:30:00,139.12,140.78,138.42,140.7,31991.0,139.12,140.78,138.42,140.7,31991.0
2024-07-19 10:00:00,140.47,140.71,139.95,139.95,7565.0,140.47,140.71,139.95,139.95,7565.0
2024-07-19 10:30:00,139.82,140.23,139.79,140.12,7541.0,139.82,140.23,139.79,140.12,7541.0
2024-07-19 11:00:00,140.17,140.27,139.66,139.77,4133.0,140.17,140.27,139.66,139.77,4133.0
2024-07-19 11:30:00,139.64,140.07,139.34,139.8,33319.0,139.64,140.07,139.34,139.8,33319.0
2024-07-19 12:00:00,139.89,140.5,139.67,140.11,15716.0,139.89,140.5,139.67,140.11,15716.0
2024-07-19 12:30:00,139.99,140.35,139.92,140.31,20552.0,139.99,140.35,139.92,140.31,20552.0
2024-07-19 13:00:00,140.25,140.25,139.91,139.99,39148.0,140.25,140.25,139.91,139.99,39148.0
2024-07-19 13:30:00,139.92,140.56,139.92,140.34,19881.0,139.92,140.56,139.92,140.34,19881.0
2024-07-19 14:00:00,140.41,140.65,140.18,140.39,36995.0,140.41,140.65,140.18,140.39,36995.0
2024-07-19 14:30:00,140.3,140.38,139.9,140.04,8029.0,140.3,140.38,139.9,140.04,8029.0
2024-07-19 15:00:00,140.22,140.95,140.19,140.82,31070.0,140.22,140.95,140.19,140.82,31070.0
2024-07-19 15:30:00,140.81,141.59,140.34,141.55,102369.0,140.81,141.59,140.34,141.55,102369.0
2024-07-22 09:30:00,143.79,144.6,143.09,143.71,41269.0,143.79,144.6,143.09,143.71,41269.0
2024-07-22 10:00:00,143.78,145.1,143.28,145.06,75940.0,143.78,145.1,143.28,145.06,75940.0
2024-07-22 10:30:00,144.92,145.35,144.4,144.91,38454.0,144.92,145.35,144.4,144.91,38454.0
2024-07-22 11:00:00,144.97,145.01,144.06,144.06,10627.0,144.97,145.01,144.06,144.06,10627.0
2024-07-22 11:30:00,143.9,144.0,143.12,143.65,22990.0,143.9,144.0,143.12,143.65,22990.0
2024-07-22 12:00:00,143.68,143.87,143.5,143.87,9547.0,143.68,143.87,143.5,143.87,9547.0
2024-07-22 12:30:00,143.71,145.06,143.71,144.87,20627.0,143.71,145.06,143.71,144.87,20627.0
2024-07-22 13:00:00,144.94,145.17,144.75,145.0,42603.0,144.94,145.17,144.75,145.0,42603.0
2024-07-22 13:30:00,145.09,145.14,144.4,144.76,20725.0,145.09,145.14,144.4,144.76,20725.0
2024-07-22 14:00:00,144.72,144.8,144.35,144.73,9821.0,144.72,144.8,144.35,144.73,9821.0
2024-07-22 14:30:00,144.73,145.05,144.63,144.78,23103.0,144.73,145.05,144.63,144.78,23103.0
2024-07-22 15:00:00,144.65,144.8,144.14,144.27,25328.0,144.65,144.8,144.14,144.27,25328.0
2024-07-22 15:30:00,144.19,144.78,144.05,144.59,187295.0,144.19,144.78,144.05,144.59,187295.0
2024-07-23 09:30:00,145.28,145.76,144.12,145.57,12460.0,145.28,145.76,144.12,145.57,12460.0
2024-07-23 10:00:00,145.5,145.59,144.73,145.09,15173.0,145.5,145.59,144.73,145.09,15173.0
2024-07-23 10:30:00,145.15,145.4,144.8,145.22,23801.0,145.15,145.4,144.8,145.22,23801.0
2024-07-23 11:00:00,145.36,146.57,145.18,146.51,41393.0,145.36,146.57,145.18,146.51,41393.0
2024-07-23 11:30:00,146.46,146.71,145.75,145.75,16272.0,146.46,146.71,145.75,145.75,16272.0
2024-07-23 12:00:00,145.82,145.89,145.32,145.36,9077.0,145.82,145.89,145.32,145.36,9077.0
2024-07-23 12:30:00,145.3,145.86,145.29,145.82,5572.0,145.3,145.86,145.29,145.82,5572.0
2024-07-23 13:00:00,145.83,146.17,145.82,146.09,15241.0,145.83,146.17,145.82,146.09,15241.0
2024-07-23 13:30:00,146.07,146.12,145.92,145.99,9903.0,146.07,146.12,145.92,145.99,9903.0
2024-07-23 14:00:00,146.0,146.82,145.96,146.81,19169.0,146.0,146.82,145.96,146.81,19169.0
2024-07-23 14:30:00,146.87,146.96,146.13,146.34,16314.0,146.87,146.96,146.13,146.34,16314.0
2024-07-23 15:00:00,146.34,146.34,145.73,145.81,25668.0,146.34,146.34,145.73,145.81,25668.0
2024-07-23 15:30:00,145.73,145.92,145.16,145.9,87751.0,145.73,145.92,145.16,145.9,87751.0
2024-07-24 09:30:00,144.52,145.16,144.21,144.25,10505.0,144.52,145.16,144.21,144.25,10505.0
2024-07-24 10:00:00,144.49,145.82,144.43,145.8,9718.0,144.49,145.82,144.43,145.8,9718.0
2024-07-24 10:30:00,145.81,146.28,145.35,145.63,10082.0,145.81,146.28,145.35,145.63,10082.0
2024-07-24 11:00:00,145.5,145.62,144.76,145.42,26938.0,145.5,145.62,144.76,145.42,26938.0
2024-07-24 11:30:00,145.42,145.62,144.73,144.81,32571.0,145.42,145.62,144.73,144.81,32571.0
2024-07-24 12:00:00,144.81,145.6,144.66,145.34,18177.0,144.81,145.6,144.66,145.34,18177.0
2024-07-24 12:30:00,145.35,145.41,144.89,145.05,34448.0,145.35,145.41,144.89,145.05,34448.0
2024-07-24 13:00:00,145.05,145.81,145.05,145.69,29185.0,145.05,145.81,145.05,145.69,29185.0
2024-07-24 13:30:00,145.7,145.98,145.46,145.58,34790.0,145.7,145.98,145.46,145.58,34790.0
2024-07-24 14:00:00,145.58,145.58,144.84,144.85,14148.0,145.58,145.58,144.84,144.85,14148.0
2024-07-24 14:30:00,144.71,145.03,144.14,144.5,12797.0,144.71,145.03,144.14,144.5,12797.0
2024-07-24 15:00:00,144.5,144.96,144.41,144.41,36484.0,144.5,144.96,144.41,144.41,36484.0
2024-07-24 15:30:00,144.41,144.84,143.7,144.21,106324.0,144.41,144.84,143.7,144.21,106324.0
2024-07-25 09:30:00,144.56,145.11,143.33,144.3,11805.0,144.56,145.11,143.33,144.3,11805.0
2024-07-25 10:00:00,144.21,144.49,142.46,144.49,177419.0,144.21,144.49,142.46,144.49,177419.0
2024-07-25 10:30:00,144.64,145.51,144.49,145.51,23228.0,144.64,145.51,144.49,145.51,23228.0
2024-07-25 11:00:00,145.41,146.99,145.34,146.32,9829.0,145.41,146.99,145.34,146.32,9829.0
2024-07-25 11:30:00,146.26,146.61,145.74,146.38,16436.0,146.26,146.61,145.74,146.38,16436.0
2024-07-25 12:00:00,146.64,147.2,146.64,147.15,33915.0,146.64,147.2,146.64,147.15,33915.0
2024-07-25 12:30:00,147.07,147.24,146.83,146.88,25832.0,147.07,147.24,146.83,146.88,25832.0
2024-07-25 13:00:00,146.93,147.7,146.66,146.71,20208.0,146.93,147.7,146.66,146.71,20208.0
2024-07-25 13:30:00,146.66,146.72,146.2,146.5,12569.0,146.66,146.72,146.2,146.5,12569.0
2024-07-25 14:00:00,146.58,146.7,146.24,146.33,17981.0,146.58,146.7,146.24,146.33,17981.0
2024-07-25 14:30:00,146.23,146.51,145.53,145.63,11992.0,146.23,146.51,145.53,145.63,11992.0
2024-07-25 15:00:00,145.72,146.52,145.72,146.41,26359.0,145.72,146.52,145.72,146.41,26359.0
2024-07-25 15:30:00,146.45,146.45,144.45,144.55,110188.0,146.45,146.45,144.45,144.55,110188.0
2024-07-26 09:30:00,146.26,147.47,146.09,147.11,25251.0,146.26,147.47,146.09,147.11,25251.0
2024-07-26 10:00:00,147.0,147.83,146.73,147.39,54409.0,147.0,147.83,146.73,147.39,54409.0
2024-07-26 10:30:00,147.31,147.38,146.86,146.88,31130.0,147.31,147.38,146.86,146.88,31130.0
2024-07-26 11:00:00,146.88,147.07,146.72,146.83,27491.0,146.88,147.07,146.72,146.83,27491.0
2024-07-26 11:30:00,146.99,147.43,146.7,147.34,15054.0,146.99,147.43,146.7,147.34,15054.0
2024-07-26 12:00:00,147.43,147.9,147.43,147.81,6764.0,147.43,147.9,147.43,147.81,6764.0
2024-07-26 12:30:00,147.93,148.15,147.7,147.94,66323.0,147.93,148.15,147.7,147.94,66323.0
2024-07-26 13:00:00,147.92,148.05,147.74,147.99,10603.0,147.92,148.05,147.74,147.99,10603.0
2024-07-26 13:30:00,147.93,148.12,147.64,147.87,46207.0,147.93,148.12,147.64,147.87,46207.0
2024-07-26 14:00:00,147.91,148.11,147.74,147.85,18287.0,147.91,148.11,147.74,147.85,18287.0
2024-07-26 14:30:00,147.81,148.01,147.72,147.86,14134.0,147.81,148.01,147.72,147.86,14134.0
2024-07-26 15:00:00,147.75,148.12,147.7,147.78,72394.0,147.75,148.12,147.7,147.78,72394.0
2024-07-26 15:30:00,147.46,148.36,147.43,148.03,176638.0,147.46,148.36,147.43,148.03,176638.0
2024-07-29 09:30:00,149.09,149.8,148.41,149.78,15044.0,149.09,149.8,148.41,149.78,15044.0
2024-07-29 10:00:00,149.63,149.79,148.33,149.05,17901.0,149.63,149.79,148.33,149.05,17901.0
2024-07-29 10:30:00,148.81,148.97,148.07,148.26,21672.0,148.81,148.97,148.07,148.26,21672.0
2024-07-29 11:00:00,148.26,148.92,148.1,148.92,24356.0,148.26,148.92,148.1,148.92,24356.0
2024-07-29 11:30:00,148.79,149.45,148.21,149.22,49245.0,148.79,149.45,148.21,149.22,49245.0
2024-07-29 12:00:00,149.16,150.21,149.15,149.74,87361.0,149.16,150.21,149.15,149.74,87361.0
2024-07-29 12:30:00,149.62,149.77,148.91,148.92,36737.0,149.62,149.77,148.91,148.92,36737.0
2024-07-29 13:00:00,148.89,149.28,148.61,148.73,20874.0,148.89,149.28,148.61,148.73,20874.0
2024-07-29 13:30:00,148.54,148.75,148.35,148.62,40160.0,148.54,148.75,148.35,148.62,40160.0
2024-07-29 14:00:00,148.62,148.62,148.21,148.52,17456.0,148.62,148.62,148.21,148.52,17456.0
2024-07-29 14:30:00,148.62,149.04,148.39,148.73,17997.0,148.62,149.04,148.39,148.73,17997.0
2024-07-29 15:00:00,148.73,149.23,148.43,149.1,42763.0,148.73,149.23,148.43,149.1,42763.0
2024-07-29 15:30:00,149.12,149.42,148.32,148.59,206305.0,149.12,149.42,148.32,148.59,206305.0
2024-07-30 09:30:00,149.4,150.72,149.1,149.12,18769.0,149.4,150.72,149.1,149.12,18769.0
2024-07-30 10:00:00,149.1,149.9,148.78,149.45,87085.0,149.1,149.9,148.78,149.45,87085.0
2024-07-30 10:30:00,149.35,149.9,149.11,149.22,50780.0,149.35,149.9,149.11,149.22,50780.0
2024-07-30 11:00:00,149.19,149.49,148.84,149.21,82287.0,149.19,149.49,148.84,149.21,82287.0
2024-07-30 11:30:00,149.2,149.2,147.92,148.15,46332.0,149.2,149.2,147.92,148.15,46332.0
2024-07-30 12:00:00,148.25,148.67,147.85,148.46,43858.0,148.25,148.67,147.85,148.46,43858.0
2024-07-30 12:30:00,148.29,149.05,147.99,148.2,32860.0,148.29,149.05,147.99,148.2,32860.0
2024-07-30 13:00:00,148.2,148.8,148.04,148.8,56757.0,148.2,148.8,148.04,148.8,56757.0
2024-07-30 13:30:00,148.8,149.0,148.33,148.4,27721.0,148.8,149.0,148.33,148.4,27721.0
2024-07-30 14:00:00,148.5,149.25,148.5,149.14,23473.0,148.5,149.25,148.5,149.14,23473.0
2024-07-30 14:30:00,149.08,149.5,149.08,149.08,31219.0,149.08,149.5,149.08,149.08,31219.0
2024-07-30 15:00:00,149.11,149.73,148.93,149.67,34188.0,149.11,149.73,148.93,149.67,34188.0
2024-07-30 15:30:00,149.66,150.29,149.36,149.72,161254.0,149.66,150.29,149.36,149.72,161254.0
2024-07-31 09:30:00,151.38,151.5,150.17,151.05,29304.0,151.38,151.5,150.17,151.05,29304.0
2024-07-31 10:00:00,151.16,151.54,150.5,151.0,25023.0,151.16,151.54,150.5,151.0,25023.0
2024-07-31 10:30:00,150.97,151.54,150.97,151.53,83382.0,150.97,151.54,150.97,151.53,83382.0
2024-07-31 11:00:00,151.5,152.1,151.43,151.97,22734.0,151.5,152.1,151.43,151.97,22734.0
2024-07-31 11:30:00,151.96,153.85,151.95,153.11,85138.0,151.96,153.85,151.95,153.11,85138.0
2024-07-31 12:00:00,153.17,153.19,151.97,152.08,12191.0,153.17,153.19,151.97,152.08,12191.0
2024-07-31 12:30:00,152.1,152.1,151.54,151.67,8973.0,152.1,152.1,151.54,151.67,8973.0
2024-07-31 13:00:00,151.66,151.68,151.18,151.21,6096.0,151.66,151.68,151.18,151.21,6096.0
2024-07-31 13:30:00,151.32,151.4,150.65,150.65,12343.0,151.32,151.4,150.65,150.65,12343.0
2024-07-31 14:00:00,150.65,150.67,147.76,150.5,10016.0,150.65,150.67,147.76,150.5,10016.0
2024-07-31 14:30:00,150.5,151.48,150.3,151.38,15384.0,150.5,151.48,150.3,151.38,15384.0
2024-07-31 15:00:00,151.44,151.5,150.37,150.57,28511.0,151.44,151.5,150.37,150.57,28511.0
2024-07-31 15:30:00,150.26,150.81,149.73,150.06,71652.0,150.26,150.81,149.73,150.06,71652.0
2024-08-01 09:30:00,150.39,152.1,150.21,151.34,15629.0,150.39,152.1,150.21,151.34,15629.0
2024-08-01 10:00:00,151.55,151.69,150.24,150.47,44913.0,151.55,151.69,150.24,150.47,44913.0
2024-08-01 10:30:00,149.99,150.75,149.24,149.43,22318.0,149.99,150.75,149.24,149.43,22318.0
2024-08-01 11:00:00,149.24,149.97,149.14,149.92,20267.0,149.24,149.97,149.14,149.92,20267.0
2024-08-01 11:30:00,149.62,149.67,149.06,149.56,26884.0,149.62,149.67,149.06,149.56,26884.0
2024-08-01 12:00:00,149.67,149.95,149.46,149.71,21290.0,149.67,149.95,149.46,149.71,21290.0
2024-08-01 12:30:00,149.73,149.88,149.18,149.48,28246.0,149.73,149.88,149.18,149.48,28246.0
2024-08-01 13:00:00,149.32,149.38,148.31,148.81,32099.0,149.32,149.38,148.31,148.81,32099.0
2024-08-01 13:30:00,148.65,148.74,147.68,148.65,36997.0,148.65,148.74,147.68,148.65,36997.0
2024-08-01 14:00:00,148.57,148.83,148.2,148.28,21002.0,148.57,148.83,148.2,148.28,21002.0
2024-08-01 14:30:00,148.33,148.6,147.94,148.58,24996.0,148.33,148.6,147.94,148.58,24996.0
2024-08-01 15:00:00,148.48,149.18,148.43,149.16,21697.0,148.48,149.18,148.43,149.16,21697.0
2024-08-01 15:30:00,149.16,149.64,148.43,149.1,91015.0,149.16,149.64,148.43,149.1,91015.0
2024-08-02 09:30:00,144.19,145.32,143.14,144.03,63290.0,144.19,145.32,143.14,144.03,63290.0
2024-08-02 10:00:00,144.38,144.74,142.41,143.43,51924.0,144.38,144.74,142.41,143.43,51924.0
2024-08-02 10:30:00,143.43,144.66,143.08,144.24,41523.0,143.43,144.66,143.08,144.24,41523.0
2024-08-02 11:00:00,144.32,144.47,143.51,143.77,27655.0,144.32,144.47,143.51,143.77,27655.0
2024-08-02 11:30:00,143.92,145.21,143.59,144.71,19485.0,143.92,145.21,143.59,144.71,19485.0
2024-08-02 12:00:00,144.83,145.16,144.46,144.98,32321.0,144.83,145.16,144.46,144.98,32321.0
2024-08-02 12:30:00,144.91,145.14,144.52,144.87,35697.0,144.91,145.14,144.52,144.87,35697.0
2024-08-02 13:00:00,144.89,145.08,144.51,144.88,77143.0,144.89,145.08,144.51,144.88,77143.0
2024-08-02 13:30:00,144.77,144.78,144.02,144.33,13699.0,144.77,144.78,144.02,144.33,13699.0
2024-08-02 14:00:00,144.36,144.5,143.72,143.88,64099.0,144.36,144.5,143.72,143.88,64099.0
2024-08-02 14:30:00,143.78,144.24,143.55,143.81,20764.0,143.78,144.24,143.55,143.81,20764.0
2024-08-02 15:00:00,143.81,144.22,143.56,144.14,29532.0,143.81,144.22,143.56,144.14,29532.0
2024-08-02 15:30:00,144.09,144.17,142.68,143.96,178363.0,144.09,144.17,142.68,143.96,178363.0
2024-08-05 09:30:00,135.33,139.07,132.01,137.33,69203.0,135.33,139.07,132.01,137.33,69203.0
2024-08-05 10:00:00,137.99,139.76,137.24,137.84,97381.0,137.99,139.76,137.24,137.84,97381.0
2024-08-05 10:30:00,137.84,139.91,137.38,139.1,101623.0,137.84,139.91,137.38,139.1,101623.0
2024-08-05 11:00:00,139.2,140.84,138.64,140.41,37991.0,139.2,140.84,138.64,140.41,37991.0
2024-08-05 11:30:00,140.15,140.59,139.64,140.47,34165.0,140.15,140.59,139.64,140.47,34165.0
2024-08-05 12:00:00,140.47,141.39,140.22,141.39,26686.0,140.47,141.39,140.22,141.39,26686.0
2024-08-05 12:30:00,141.4,141.52,139.96,140.2,33107.0,141.4,141.52,139.96,140.2,33107.0
2024-08-05 13:00:00,140.1,140.62,139.88,140.3,25433.0,140.1,140.62,139.88,140.3,25433.0
2024-08-05 13:30:00,140.44,140.76,139.93,139.93,5387.0,140.44,140.76,139.93,139.93,5387.0
2024-08-05 14:00:00,140.0,140.09,139.1,139.33,43503.0,140.0,140.09,139.1,139.33,43503.0
2024-08-05 14:30:00,139.29,139.55,138.11,138.23,45538.0,139.29,139.55,138.11,138.23,45538.0
2024-08-05 15:00:00,138.22,139.08,138.02,139.08,83191.0,138.22,139.08,138.02,139.08,83191.0
2024-08-05 15:30:00,139.03,140.1,138.67,140.01,162706.0,139.03,140.1,138.67,140.01,162706.0
2024-08-06 09:30:00,141.44,141.62,139.45,140.51,27674.0,141.44,141.62,139.45,140.51,27674.0
2024-08-06 10:00:00,140.51,141.2,140.25,140.8,31797.0,140.51,141.2,140.25,140.8,31797.0
2024-08-06 10:30:00,140.64,142.87,140.42,142.64,19492.0,140.64,142.87,140.42,142.64,19492.0
2024-08-06 11:00:00,142.88,143.49,142.65,142.66,4156.0,142.88,143.49,142.65,142.66,4156.0
2024-08-06 11:30:00,142.65,143.0,142.35,142.58,16052.0,142.65,143.0,142.35,142.58,16052.0
2024-08-06 12:00:00,142.67,143.01,142.38,142.65,5076.0,142.67,143.01,142.38,142.65,5076.0
2024-08-06 12:30:00,142.74,143.0,142.4,142.93,14407.0,142.74,143.0,142.4,142.93,14407.0
2024-08-06 13:00:00,142.81,142.97,142.63,142.72,12141.0,142.81,142.97,142.63,142.72,12141.0
2024-08-06 13:30:00,142.85,142.93,142.17,142.83,6031.0,142.85,142.93,142.17,142.83,6031.0
2024-08-06 14:00:00,142.96,143.75,142.8,143.75,11983.0,142.96,143.75,142.8,143.75,11983.0
2024-08-06 14:30:00,143.82,143.82,142.8,142.81,18886.0,143.82,143.82,142.8,142.81,18886.0
2024-08-06 15:00:00,142.69,143.06,142.22,143.04,14391.0,142.69,143.06,142.22,143.04,14391.0
2024-08-06 15:30:00,142.8,143.01,141.8,142.02,89174.0,142.8,143.01,141.8,142.02,89174.0
2024-08-07 09:30:00,143.79,145.22,143.49,144.36,8312.0,143.79,145.22,143.49,144.36,8312.0
2024-08-07 10:00:00,144.23,144.87,143.69,143.97,8885.0,144.23,144.87,143.69,143.97,8885.0
2024-08-07 10:30:00,143.32,144.55,143.29,144.03,10756.0,143.32,144.55,143.29,144.03,10756.0
2024-08-07 11:00:00,143.85,144.06,142.87,143.78,17074.0,143.85,144.06,142.87,143.78,17074.0
2024-08-07 11:30:00,143.84,144.57,143.74,144.37,8985.0,143.84,144.57,143.74,144.37,8985.0
2024-08-07 12:00:00,144.33,144.37,143.56,143.84,12395.0,144.33,144.37,143.56,143.84,12395.0
2024-08-07 12:30:00,143.9,144.03,143.02,143.34,10019.0,143.9,144.03,143.02,143.34,10019.0
2024-08-07 13:00:00,143.3,143.3,142.55,142.68,14054.0,143.3,143.3,142.55,142.68,14054.0
2024-08-07 13:30:00,142.72,143.36,142.4,142.41,8054.0,142.72,143.36,142.4,142.41,8054.0
2024-08-07 14:00:00,142.25,142.59,141.43,141.87,15801.0,142.25,142.59,141.43,141.87,15801.0
2024-08-07 14:30:00,141.89,141.92,141.46,141.71,14551.0,141.89,141.92,141.46,141.71,14551.0
2024-08-07 15:00:00,141.67,142.27,141.56,141.58,31159.0,141.67,142.27,141.56,141.58,31159.0
2024-08-07 15:30:00,141.69,142.12,140.61,140.77,72391.0,141.69,142.12,140.61,140.77,72391.0
2024-08-08 09:30:00,143.05,143.05,141.03,142.65,5803.0,143.05,143.05,141.03,142.65,5803.0
2024-08-08 10:00:00,142.98,143.64,142.63,143.64,9139.0,142.98,143.64,142.63,143.64,9139.0
2024-08-08 10:30:00,143.63,144.03,143.48,144.03,5966.0,143.63,144.03,143.48,144.03,5966.0
2024-08-08 11:00:00,143.97,143.98,142.98,143.74,8940.0,143.97,143.98,142.98,143.74,8940.0
2024-08-08 11:30:00,143.85,143.85,143.51,143.56,2737.0,143.85,143.85,143.51,143.56,2737.0
2024-08-08 12:00:00,143.59,143.96,143.53,143.54,4484.0,143.59,143.96,143.53,143.54,4484.0
2024-08-08 12:30:00,143.59,144.46,143.34,144.09,17113.0,143.59,144.46,143.34,144.09,17113.0
2024-08-08 13:00:00,144.2,145.09,143.91,145.09,9943.0,144.2,145.09,143.91,145.09,9943.0
2024-08-08 13:30:00,145.09,145.33,144.95,145.06,8552.0,145.09,145.33,144.95,145.06,8552.0
2024-08-08 14:00:00,145.2,145.58,144.88,145.25,8230.0,145.2,145.58,144.88,145.25,8230.0
2024-08-08 14:30:00,145.25,145.77,145.0,145.1,21570.0,145.25,145.77,145.0,145.1,21570.0
2024-08-08 15:00:00,145.1,145.32,144.73,144.74,38560.0,145.1,145.32,144.73,144.74,38560.0
2024-08-08 15:30:00,144.79,145.07,144.51,144.85,100264.0,144.79,145.07,144.51,144.85,100264.0
2024-08-09 09:30:00,145.15,145.16,144.19,145.16,7211.0,145.15,145.16,144.19,145.16,7211.0
2024-08-09 10:00:00,145.16,146.14,144.79,146.12,9816.0,145.16,146.14,144.79,146.12,9816.0
2024-08-09 10:30:00,145.9,146.08,145.3,145.34,4496.0,145.9,146.08,145.3,145.34,4496.0
2024-08-09 11:00:00,145.41,146.02,145.33,145.72,11896.0,145.41,146.02,145.33,145.72,11896.0
2024-08-09 11:30:00,145.49,145.84,145.47,145.47,4779.0,145.49,145.84,145.47,145.47,4779.0
2024-08-09 12:00:00,145.55,145.68,145.04,145.59,6719.0,145.55,145.68,145.04,145.59,6719.0
2024-08-09 12:30:00,145.68,146.19,145.59,145.79,10862.0,145.68,146.19,145.59,145.79,10862.0
2024-08-09 13:00:00,146.0,146.74,145.91,146.74,16732.0,146.0,146.74,145.91,146.74,16732.0
2024-08-09 13:30:00,146.82,146.93,146.32,146.44,16406.0,146.82,146.93,146.32,146.44,16406.0
2024-08-09 14:00:00,146.5,146.65,146.27,146.65,3902.0,146.5,146.65,146.27,146.65,3902.0
2024-08-09 14:30:00,146.56,147.16,146.37,147.16,24941.0,146.56,147.16,146.37,147.16,24941.0
2024-08-09 15:00:00,147.2,147.48,146.98,147.43,15148.0,147.2,147.48,146.98,147.43,15148.0
2024-08-09 15:30:00,147.42,147.42,146.48,146.68,87881.0,147.42,147.42,146.48,146.68,87881.0
2024-08-12 09:30:00,146.91,148.69,145.4,145.4,6960.0,146.91,148.69,145.4,145.4,6960.0
2024-08-12 10:00:00,145.86,146.35,145.83,146.11,7482.0,145.86,146.35,145.83,146.11,7482.0
2024-08-12 10:30:00,145.88,146.4,145.71,146.4,3432.0,145.88,146.4,145.71,146.4,3432.0
2024-08-12 11:00:00,146.56,147.51,146.29,146.36,13869.0,146.56,147.51,146.29,146.36,13869.0
2024-08-12 11:30:00,146.43,147.33,146.39,147.19,5705.0,146.43,147.33,146.39,147.19,5705.0
2024-08-12 12:00:00,147.28,147.37,146.99,147.21,8088.0,147.28,147.37,146.99,147.21,8088.0
2024-08-12 12:30:00,147.24,147.39,146.78,146.78,50806.0,147.24,147.39,146.78,146.78,50806.0
2024-08-12 13:00:00,146.82,147.53,146.61,147.23,5378.0,146.82,147.53,146.61,147.23,5378.0
2024-08-12 13:30:00,147.08,147.47,146.94,147.09,5984.0,147.08,147.47,146.94,147.09,5984.0
2024-08-12 14:00:00,147.1,147.21,146.83,146.92,7780.0,147.1,147.21,146.83,146.92,7780.0
2024-08-12 14:30:00,146.85,147.0,146.54,146.69,9971.0,146.85,147.0,146.54,146.69,9971.0
2024-08-12 15:00:00,146.71,146.71,146.18,146.48,23859.0,146.71,146.71,146.18,146.48,23859.0
2024-08-12 15:30:00,146.37,146.42,145.71,145.79,63360.0,146.37,146.42,145.71,145.79,63360.0
2024-08-13 09:30:00,146.86,147.87,146.15,146.96,8070.0,146.86,147.87,146.15,146.96,8070.0
2024-08-13 10:00:00,147.14,147.15,146.39,147.0,6019.0,147.14,147.15,146.39,147.0,6019.0
2024-08-13 10:30:00,146.95,147.05,146.63,146.81,9762.0,146.95,147.05,146.63,146.81,9762.0
2024-08-13 11:00:00,146.84,147.0,146.7,146.7,4228.0,146.84,147.0,146.7,146.7,4228.0
2024-08-13 11:30:00,146.75,146.84,146.42,146.49,6100.0,146.75,146.84,146.42,146.49,6100.0
2024-08-13 12:00:00,146.37,146.58,146.37,146.46,4677.0,146.37,146.58,146.37,146.46,4677.0
2024-08-13 12:30:00,146.49,146.81,146.45,146.75,3581.0,146.49,146.81,146.45,146.75,3581.0
2024-08-13 13:00:00,146.86,146.86,146.3,146.34,12887.0,146.86,146.86,146.3,146.34,12887.0
2024-08-13 13:30:00,146.42,146.43,145.7,146.08,4736.0,146.42,146.43,145.7,146.08,4736.0
2024-08-13 14:00:00,146.09,146.23,145.89,146.0,7124.0,146.09,146.23,145.89,146.0,7124.0
2024-08-13 14:30:00,146.0,146.1,145.21,145.33,26273.0,146.0,146.1,145.21,145.33,26273.0
2024-08-13 15:00:00,145.33,145.74,144.66,145.63,44881.0,145.33,145.74,144.66,145.63,44881.0
2024-08-13 15:30:00,145.71,146.73,145.61,146.72,108277.0,145.71,146.73,145.61,146.72,108277.0
2024-08-14 09:30:00,147.4,147.4,145.88,146.54,9352.0,147.4,147.4,145.88,146.54,9352.0
2024-08-14 10:00:00,146.31,147.11,146.08,146.41,17073.0,146.31,147.11,146.08,146.41,17073.0
2024-08-14 10:30:00,146.24,146.34,145.87,146.17,9753.0,146.24,146.34,145.87,146.17,9753.0
2024-08-14 11:00:00,146.24,146.7,146.18,146.31,26861.0,146.24,146.7,146.18,146.31,26861.0
2024-08-14 11:30:00,146.31,146.91,146.22,146.88,12734.0,146.31,146.91,146.22,146.88,12734.0
2024-08-14 12:00:00,146.78,146.8,145.79,145.96,7846.0,146.78,146.8,145.79,145.96,7846.0
2024-08-14 12:30:00,145.93,146.1,145.51,145.9,13146.0,145.93,146.1,145.51,145.9,13146.0
2024-08-14 13:00:00,145.8,145.94,145.72,145.81,11503.0,145.8,145.94,145.72,145.81,11503.0
2024-08-14 13:30:00,145.8,146.07,145.54,145.89,5727.0,145.8,146.07,145.54,145.89,5727.0
2024-08-14 14:00:00,145.75,145.82,145.65,145.77,5551.0,145.75,145.82,145.65,145.77,5551.0
2024-08-14 14:30:00,145.84,146.08,145.78,145.96,17140.0,145.84,146.08,145.78,145.96,17140.0
2024-08-14 15:00:00,145.94,145.94,145.36,145.59,12200.0,145.94,145.94,145.36,145.59,12200.0
2024-08-14 15:30:00,145.63,146.4,145.5,146.36,116677.0,145.63,146.4,145.5,146.36,116677.0
2024-08-15 09:30:00,147.47,148.65,147.2,147.46,27610.0,147.47,148.65,147.2,147.46,27610.0
2024-08-15 10:00:00,147.12,147.61,146.71,147.61,22462.0,147.12,147.61,146.71,147.61,22462.0
2024-08-15 10:30:00,147.64,148.08,147.48,147.92,5578.0,147.64,148.08,147.48,147.92,5578.0
2024-08-15 11:00:00,147.94,148.15,147.56,147.62,15411.0,147.94,148.15,147.56,147.62,15411.0
2024-08-15 11:30:00,147.61,147.87,147.58,147.58,5267.0,147.61,147.87,147.58,147.58,5267.0
2024-08-15 12:00:00,147.55,147.78,147.54,147.78,9707.0,147.55,147.78,147.54,147.78,9707.0
2024-08-15 12:30:00,147.8,147.8,147.48,147.55,17716.0,147.8,147.8,147.48,147.55,17716.0
2024-08-15 13:00:00,147.55,147.92,147.33,147.73,12515.0,147.55,147.92,147.33,147.73,12515.0
2024-08-15 13:30:00,147.63,147.92,147.63,147.74,7045.0,147.63,147.92,147.63,147.74,7045.0
2024-08-15 14:00:00,147.75,147.84,147.47,147.7,3024.0,147.75,147.84,147.47,147.7,3024.0
2024-08-15 14:30:00,147.71,148.07,147.61,147.9,10461.0,147.71,148.07,147.61,147.9,10461.0
2024-08-15 15:00:00,147.82,148.03,147.42,147.92,20035.0,147.82,148.03,147.42,147.92,20035.0
2024-08-15 15:30:00,147.86,147.91,147.03,147.43,49833.0,147.86,147.91,147.03,147.43,49833.0
2024-08-16 09:30:00,147.07,148.42,147.07,147.54,15295.0,147.07,148.42,147.07,147.54,15295.0
2024-08-16 10:00:00,147.64,148.07,147.21,147.38,22061.0,147.64,148.07,147.21,147.38,22061.0
2024-08-16 10:30:00,147.38,147.39,146.91,147.03,5293.0,147.38,147.39,146.91,147.03,5293.0
2024-08-16 11:00:00,146.92,147.23,146.85,147.11,4523.0,146.92,147.23,146.85,147.11,4523.0
2024-08-16 11:30:00,147.08,147.2,146.91,147.13,9093.0,147.08,147.2,146.91,147.13,9093.0
2024-08-16 12:00:00,147.06,147.4,146.81,147.26,25750.0,147.06,147.4,146.81,147.26,25750.0
2024-08-16 12:30:00,147.16,147.33,146.89,147.13,12358.0,147.16,147.33,146.89,147.13,12358.0
2024-08-16 13:00:00,147.14,147.68,146.85,147.46,20104.0,147.14,147.68,146.85,147.46,20104.0
2024-08-16 13:30:00,147.42,147.77,147.32,147.77,23611.0,147.42,147.77,147.32,147.77,23611.0
2024-08-16 14:00:00,147.71,147.75,146.95,147.16,19663.0,147.71,147.75,146.95,147.16,19663.0
2024-08-16 14:30:00,147.22,147.33,146.98,147.08,3734.0,147.22,147.33,146.98,147.08,3734.0
2024-08-16 15:00:00,146.99,147.34,146.75,147.06,43137.0,146.99,147.34,146.75,147.06,43137.0
2024-08-16 15:30:00,147.04,148.05,146.91,147.85,122244.0,147.04,148.05,146.91,147.85,122244.0
2024-08-19 09:30:00,148.08,148.08,147.45,147.91,13671.0,148.08,148.08,147.45,147.91,13671.0
2024-08-19 10:00:00,147.92,148.39,147.68,147.88,18420.0,147.92,148.39,147.68,147.88,18420.0
2024-08-19 10:30:00,148.01,148.11,147.91,147.94,7629.0,148.01,148.11,147.91,147.94,7629.0
2024-08-19 11:00:00,148.0,148.12,147.7,147.86,11768.0,148.0,148.12,147.7,147.86,11768.0
2024-08-19 11:30:00,147.84,148.0,147.5,147.5,7092.0,147.84,148.0,147.5,147.5,7092.0
2024-08-19 12:00:00,147.52,147.94,147.52,147.82,9438.0,147.52,147.94,147.52,147.82,9438.0
2024-08-19 12:30:00,147.82,148.07,147.66,147.77,13015.0,147.82,148.07,147.66,147.77,13015.0
2024-08-19 13:00:00,147.69,147.92,147.62,147.82,7122.0,147.69,147.92,147.62,147.82,7122.0
2024-08-19 13:30:00,147.78,148.01,147.65,147.83,12831.0,147.78,148.01,147.65,147.83,12831.0
2024-08-19 14:00:00,147.84,147.98,147.64,147.98,11197.0,147.84,147.98,147.64,147.98,11197.0
2024-08-19 14:30:00,148.0,148.31,147.7,147.7,22288.0,148.0,148.31,147.7,147.7,22288.0
2024-08-19 15:00:00,147.7,148.05,147.68,148.03,23971.0,147.7,148.05,147.68,148.03,23971.0
2024-08-19 15:30:00,147.99,148.4,147.6,148.4,81480.0,147.99,148.4,147.6,148.4,81480.0
2024-08-20 09:30:00,149.03,149.46,148.56,148.82,23070.0,149.03,149.46,148.56,148.82,23070.0
2024-08-20 10:00:00,148.83,149.01,148.13,148.24,10857.0,148.83,149.01,148.13,148.24,10857.0
2024-08-20 10:30:00,148.46,148.47,147.75,147.85,5958.0,148.46,148.47,147.75,147.85,5958.0
2024-08-20 11:00:00,147.8,148.3,147.67,147.81,13182.0,147.8,148.3,147.67,147.81,13182.0
2024-08-20 11:30:00,147.84,148.1,147.64,147.96,8709.0,147.84,148.1,147.64,147.96,8709.0
2024-08-20 12:00:00,147.96,148.05,147.33,147.37,7490.0,147.96,148.05,147.33,147.37,7490.0
2024-08-20 12:30:00,147.57,147.57,146.91,147.02,18379.0,147.57,147.57,146.91,147.02,18379.0
2024-08-20 13:00:00,146.94,147.34,146.84,147.16,10295.0,146.94,147.34,146.84,147.16,10295.0
2024-08-20 13:30:00,147.21,147.49,147.1,147.17,7772.0,147.21,147.49,147.1,147.17,7772.0
2024-08-20 14:00:00,147.17,147.72,147.15,147.61,29744.0,147.17,147.72,147.15,147.61,29744.0
2024-08-20 14:30:00,147.57,147.64,147.27,147.3,12191.0,147.57,147.64,147.27,147.3,12191.0
2024-08-20 15:00:00,147.3,147.5,147.24,147.31,18621.0,147.3,147.5,147.24,147.31,18621.0
2024-08-20 15:30:00,147.31,147.35,146.85,146.95,83911.0,147.31,147.35,146.85,146.95,83911.0
2024-08-21 09:30:00,146.97,147.7,146.97,147.7,25810.0,146.97,147.7,146.97,147.7,25810.0
2024-08-21 10:00:00,147.77,148.1,147.49,147.85,42243.0,147.77,148.1,147.49,147.85,42243.0
2024-08-21 10:30:00,147.69,147.88,147.32,147.66,32399.0,147.69,147.88,147.32,147.66,32399.0
2024-08-21 11:00:00,147.54,147.81,147.38,147.49,8787.0,147.54,147.81,147.38,147.49,8787.0
2024-08-21 11:30:00,147.47,147.59,147.33,147.45,10874.0,147.47,147.59,147.33,147.45,10874.0
2024-08-21 12:00:00,147.44,147.75,147.29,147.66,14705.0,147.44,147.75,147.29,147.66,14705.0
2024-08-21 12:30:00,147.71,147.71,147.5,147.66,14750.0,147.71,147.71,147.5,147.66,14750.0
2024-08-21 13:00:00,147.6,147.9,147.59,147.8,16027.0,147.6,147.9,147.59,147.8,16027.0
2024-08-21 13:30:00,147.8,147.95,147.77,147.89,13019.0,147.8,147.95,147.77,147.89,13019.0
2024-08-21 14:00:00,147.95,148.0,147.77,147.87,23129.0,147.95,148.0,147.77,147.87,23129.0
2024-08-21 14:30:00,147.87,148.08,147.82,147.95,17047.0,147.87,148.08,147.82,147.95,17047.0
2024-08-21 15:00:00,147.97,147.98,147.46,147.72,23066.0,147.97,147.98,147.46,147.72,23066.0
2024-08-21 15:30:00,147.66,148.48,147.6,148.27,113846.0,147.66,148.48,147.6,148.27,113846.0
2024-08-22 09:30:00,148.38,149.71,148.13,148.59,33065.0,148.38,149.71,148.13,148.59,33065.0
2024-08-22 10:00:00,148.92,148.98,148.66,148.74,11504.0,148.92,148.98,148.66,148.74,11504.0
2024-08-22 10:30:00,148.76,149.11,148.54,148.94,10205.0,148.76,149.11,148.54,148.94,10205.0
2024-08-22 11:00:00,149.02,149.09,148.0,148.07,20607.0,149.02,149.09,148.0,148.07,20607.0
2024-08-22 11:30:00,148.06,148.12,147.21,147.47,7898.0,148.06,148.12,147.21,147.47,7898.0
2024-08-22 12:00:00,147.58,148.26,147.57,148.25,10160.0,147.58,148.26,147.57,148.25,10160.0
2024-08-22 12:30:00,148.25,148.33,147.64,147.64,17580.0,148.25,148.33,147.64,147.64,17580.0
2024-08-22 13:00:00,147.64,147.88,147.53,147.71,7134.0,147.64,147.88,147.53,147.71,7134.0
2024-08-22 13:30:00,147.69,147.7,147.14,147.39,14963.0,147.69,147.7,147.14,147.39,14963.0
2024-08-22 14:00:00,147.37,147.7,147.09,147.64,15285.0,147.37,147.7,147.09,147.64,15285.0
2024-08-22 14:30:00,147.74,147.8,147.31,147.31,16441.0,147.74,147.8,147.31,147.31,16441.0
2024-08-22 15:00:00,147.36,147.43,147.08,147.2,18527.0,147.36,147.43,147.08,147.2,18527.0
2024-08-22 15:30:00,147.21,147.4,146.41,146.6,75804.0,147.21,147.4,146.41,146.6,75804.0
2024-08-23 09:30:00,147.44,147.44,146.48,146.5,13681.0,147.44,147.44,146.48,146.5,13681.0
2024-08-23 10:00:00,146.29,147.72,146.29,147.31,24954.0,146.29,147.72,146.29,147.31,24954.0
2024-08-23 10:30:00,147.31,147.32,145.9,146.24,14601.0,147.31,147.32,145.9,146.24,14601.0
2024-08-23 11:00:00,146.23,146.8,146.17,146.69,13693.0,146.23,146.8,146.17,146.69,13693.0
2024-08-23 11:30:00,146.56,146.68,145.91,145.92,26321.0,146.56,146.68,145.91,145.92,26321.0
2024-08-23 12:00:00,145.93,145.95,145.35,145.61,18801.0,145.93,145.95,145.35,145.61,18801.0
2024-08-23 12:30:00,145.63,145.74,145.0,145.54,10271.0,145.63,145.74,145.0,145.54,10271.0
2024-08-23 13:00:00,145.41,145.54,145.36,145.54,17396.0,145.41,145.54,145.36,145.54,17396.0
2024-08-23 13:30:00,145.6,145.98,145.58,145.8,27259.0,145.6,145.98,145.58,145.8,27259.0
2024-08-23 14:00:00,145.76,146.36,145.68,146.0,26532.0,145.76,146.36,145.68,146.0,26532.0
2024-08-23 14:30:00,145.96,146.03,145.66,145.72,18850.0,145.96,146.03,145.66,145.72,18850.0
2024-08-23 15:00:00,145.72,146.63,145.6,146.23,47383.0,145.72,146.63,145.6,146.23,47383.0
2024-08-23 15:30:00,146.22,146.33,145.57,145.8,173366.0,146.22,146.33,145.57,145.8,173366.0
2024-08-26 09:30:00,146.15,146.51,145.69,146.0,19184.0,146.15,146.51,145.69,146.0,19184.0
2024-08-26 10:00:00,145.95,147.6,145.95,147.36,45351.0,145.95,147.6,145.95,147.36,45351.0
2024-08-26 10:30:00,147.45,147.45,146.91,147.23,29964.0,147.45,147.45,146.91,147.23,29964.0
2024-08-26 11:00:00,147.23,148.45,147.2,148.25,17243.0,147.23,148.45,147.2,148.25,17243.0
2024-08-26 11:30:00,148.23,148.53,147.73,147.75,13329.0,148.23,148.53,147.73,147.75,13329.0
2024-08-26 12:00:00,147.74,148.27,147.7,148.16,15270.0,147.74,148.27,147.7,148.16,15270.0
2024-08-26 12:30:00,148.15,148.21,147.89,147.93,15463.0,148.15,148.21,147.89,147.93,15463.0
2024-08-26 13:00:00,147.93,147.98,147.48,147.5,18391.0,147.93,147.98,147.48,147.5,18391.0
2024-08-26 13:30:00,147.48,147.53,147.05,147.09,13426.0,147.48,147.53,147.05,147.09,13426.0
2024-08-26 14:00:00,147.13,147.28,146.86,147.01,14216.0,147.13,147.28,146.86,147.01,14216.0
2024-08-26 14:30:00,146.92,147.26,146.92,147.18,18523.0,146.92,147.26,146.92,147.18,18523.0
2024-08-26 15:00:00,147.18,147.5,146.89,147.12,29651.0,147.18,147.5,146.89,147.12,29651.0
2024-08-26 15:30:00,146.91,147.5,146.73,147.49,134671.0,146.91,147.5,146.73,147.49,134671.0
2024-08-27 09:30:00,146.05,148.05,146.05,148.03,8115.0,146.05,148.05,146.05,148.03,8115.0
2024-08-27 10:00:00,148.14,148.25,147.46,147.91,13369.0,148.14,148.25,147.46,147.91,13369.0
2024-08-27 10:30:00,147.87,148.0,147.39,147.61,16699.0,147.87,148.0,147.39,147.61,16699.0
2024-08-27 11:00:00,147.67,147.72,147.06,147.13,9990.0,147.67,147.72,147.06,147.13,9990.0
2024-08-27 11:30:00,147.15,147.15,146.82,146.94,4663.0,147.15,147.15,146.82,146.94,4663.0
2024-08-27 12:00:00,146.94,147.43,146.88,147.24,17905.0,146.94,147.43,146.88,147.24,17905.0
2024-08-27 12:30:00,147.3,147.41,147.15,147.22,7459.0,147.3,147.41,147.15,147.22,7459.0
2024-08-27 13:00:00,147.2,147.67,147.17,147.67,19675.0,147.2,147.67,147.17,147.67,19675.0
2024-08-27 13:30:00,147.78,147.87,147.43,147.67,6225.0,147.78,147.87,147.43,147.67,6225.0
2024-08-27 14:00:00,147.68,147.92,147.68,147.84,7034.0,147.68,147.92,147.68,147.84,7034.0
2024-08-27 14:30:00,147.84,147.91,147.73,147.73,11502.0,147.84,147.91,147.73,147.73,11502.0
2024-08-27 15:00:00,147.72,147.72,147.26,147.29,16272.0,147.72,147.72,147.26,147.29,16272.0
2024-08-27 15:30:00,147.29,148.14,147.09,147.54,76632.0,147.29,148.14,147.09,147.54,76632.0
2024-08-28 09:30:00,146.83,147.75,146.78,147.75,5224.0,146.83,147.75,146.78,147.75,5224.0
2024-08-28 10:00:00,147.71,147.89,147.36,147.69,9838.0,147.71,147.89,147.36,147.69,9838.0
2024-08-28 10:30:00,147.59,148.35,147.54,147.63,9686.0,147.59,148.35,147.54,147.63,9686.0
2024-08-28 11:00:00,147.61,147.61,146.9,147.09,11214.0,147.61,147.61,146.9,147.09,11214.0
2024-08-28 11:30:00,147.09,147.37,146.9,147.37,5425.0,147.09,147.37,146.9,147.37,5425.0
2024-08-28 12:00:00,147.35,147.53,146.91,146.97,16080.0,147.35,147.53,146.91,146.97,16080.0
2024-08-28 12:30:00,146.9,147.34,146.86,147.34,4021.0,146.9,147.34,146.86,147.34,4021.0
2024-08-28 13:00:00,147.19,147.32,146.99,146.99,6298.0,147.19,147.32,146.99,146.99,6298.0
2024-08-28 13:30:00,146.99,147.01,146.22,146.25,22339.0,146.99,147.01,146.22,146.25,22339.0
2024-08-28 14:00:00,146.25,146.71,146.22,146.6,9454.0,146.25,146.71,146.22,146.6,9454.0
2024-08-28 14:30:00,146.71,147.55,146.7,147.5,38771.0,146.71,147.55,146.7,147.5,38771.0
2024-08-28 15:00:00,147.47,147.74,147.09,147.74,12790.0,147.47,147.74,147.09,147.74,12790.0
2024-08-28 15:30:00,147.76,147.91,147.15,147.28,84260.0,147.76,147.91,147.15,147.28,84260.0
2024-08-29 09:30:00,147.81,148.49,147.43,148.45,27071.0,147.81,148.49,147.43,148.45,27071.0
2024-08-29 10:00:00,148.69,149.29,148.39,149.05,12988.0,148.69,149.29,148.39,149.05,12988.0
2024-08-29 10:30:00,148.91,149.4,148.66,149.06,12204.0,148.91,149.4,148.66,149.06,12204.0
2024-08-29 11:00:00,148.94,149.26,148.84,149.09,8541.0,148.94,149.26,148.84,149.09,8541.0
2024-08-29 11:30:00,149.06,149.06,148.45,148.72,12455.0,149.06,149.06,148.45,148.72,12455.0
2024-08-29 12:00:00,148.83,149.09,148.7,148.72,6771.0,148.83,149.09,148.7,148.72,6771.0
2024-08-29 12:30:00,148.82,148.92,148.54,148.64,4216.0,148.82,148.92,148.54,148.64,4216.0
2024-08-29 13:00:00,148.55,148.58,148.13,148.55,3684.0,148.55,148.58,148.13,148.55,3684.0
2024-08-29 13:30:00,148.63,148.7,148.43,148.69,3854.0,148.63,148.7,148.43,148.69,3854.0
2024-08-29 14:00:00,148.67,148.67,147.94,147.94,11576.0,148.67,148.67,147.94,147.94,11576.0
2024-08-29 14:30:00,147.79,147.99,147.31,147.66,7210.0,147.79,147.99,147.31,147.66,7210.0
2024-08-29 15:00:00,147.57,147.96,147.29,147.86,24874.0,147.57,147.96,147.29,147.86,24874.0
2024-08-29 15:30:00,147.87,147.99,147.19,147.52,131996.0,147.87,147.99,147.19,147.52,131996.0
2024-08-30 09:30:00,148.24,148.41,147.54,148.31,35216.0,148.24,148.41,147.54,148.31,35216.0
2024-08-30 10:00:00,148.32,148.34,147.73,147.81,55112.0,148.32,148.34,147.73,147.81,55112.0
2024-08-30 10:30:00,147.81,148.25,147.46,147.67,86600.0,147.81,148.25,147.46,147.67,86600.0
2024-08-30 11:00:00,147.74,148.13,147.25,147.28,38528.0,147.74,148.13,147.25,147.28,38528.0
2024-08-30 11:30:00,147.28,148.37,147.02,148.37,74757.0,147.28,148.37,147.02,148.37,74757.0
2024-08-30 12:00:00,148.37,148.78,148.19,148.52,19243.0,148.37,148.78,148.19,148.52,19243.0
2024-08-30 12:30:00,148.38,148.63,148.21,148.46,16970.0,148.38,148.63,148.21,148.46,16970.0
2024-08-30 13:00:00,148.42,148.65,148.33,148.47,8607.0,148.42,148.65,148.33,148.47,8607.0
2024-08-30 13:30:00,148.58,148.64,147.95,148.12,19553.0,148.58,148.64,147.95,148.12,19553.0
2024-08-30 14:00:00,148.02,148.7,147.99,148.7,14407.0,148.02,148.7,147.99,148.7,14407.0
2024-08-30 14:30:00,148.7,149.33,148.46,149.11,43093.0,148.7,149.33,148.46,149.11,43093.0
2024-08-30 15:00:00,149.15,149.27,148.74,149.0,39334.0,149.15,149.27,148.74,149.0,39334.0
2024-08-30 15:30:00,148.91,149.14,148.48,148.7,107555.0,148.91,149.14,148.48,148.7,107555.0
2024-09-03 09:30:00,148.88,150.2,148.59,149.64,25469.0,148.88,150.2,148.59,149.64,25469.0
2024-09-03 10:00:00,149.48,149.48,148.14,148.96,13977.0,149.48,149.48,148.14,148.96,13977.0
2024-09-03 10:30:00,148.89,149.13,148.56,148.94,85004.0,148.89,149.13,148.56,148.94,85004.0
2024-09-03 11:00:00,148.93,149.41,148.84,149.37,15826.0,148.93,149.41,148.84,149.37,15826.0
2024-09-03 11:30:00,149.1,149.15,147.52,147.52,13630.0,149.1,149.15,147.52,147.52,13630.0
2024-09-03 12:00:00,147.5,147.75,147.12,147.19,16892.0,147.5,147.75,147.12,147.19,16892.0
2024-09-03 12:30:00,147.19,147.2,146.24,146.29,12082.0,147.19,147.2,146.24,146.29,12082.0
2024-09-03 13:00:00,146.29,147.12,146.15,147.0,40901.0,146.29,147.12,146.15,147.0,40901.0
2024-09-03 13:30:00,147.0,147.06,146.46,146.46,96156.0,147.0,147.06,146.46,146.46,96156.0
2024-09-03 14:00:00,146.58,146.58,145.63,145.86,18358.0,146.58,146.58,145.63,145.86,18358.0
2024-09-03 14:30:00,145.86,146.3,145.81,146.21,15914.0,145.86,146.3,145.81,146.21,15914.0
2024-09-03 15:00:00,146.24,146.57,146.1,146.51,51560.0,146.24,146.57,146.1,146.51,51560.0
2024-09-03 15:30:00,146.5,146.58,145.61,146.18,183543.0,146.5,146.58,145.61,146.18,183543.0
2024-09-04 09:30:00,145.0,146.51,143.22,146.02,26962.0,145.0,146.51,143.22,146.02,26962.0
2024-09-04 10:00:00,145.65,146.7,144.33,145.88,73280.0,145.65,146.7,144.33,145.88,73280.0
2024-09-04 10:30:00,146.16,146.8,146.02,146.42,25356.0,146.16,146.8,146.02,146.42,25356.0
2024-09-04 11:00:00,146.5,147.01,146.31,146.32,25955.0,146.5,147.01,146.31,146.32,25955.0
2024-09-04 11:30:00,146.22,146.46,145.92,145.99,27640.0,146.22,146.46,145.92,145.99,27640.0
2024-09-04 12:00:00,145.99,146.28,145.9,146.21,42189.0,145.99,146.28,145.9,146.21,42189.0
2024-09-04 12:30:00,146.2,146.64,145.9,146.02,22264.0,146.2,146.64,145.9,146.02,22264.0
2024-09-04 13:00:00,146.02,146.12,145.57,145.68,28085.0,146.02,146.12,145.57,145.68,28085.0
2024-09-04 13:30:00,145.68,146.15,145.61,146.04,28832.0,145.68,146.15,145.61,146.04,28832.0
2024-09-04 14:00:00,146.15,146.46,146.06,146.46,8153.0,146.15,146.46,146.06,146.46,8153.0
2024-09-04 14:30:00,146.35,146.49,145.96,146.4,46983.0,146.35,146.49,145.96,146.4,46983.0
2024-09-04 15:00:00,146.4,147.59,146.39,147.53,176730.0,146.4,147.59,146.39,147.53,176730.0
2024-09-04 15:30:00,147.53,147.53,146.25,147.06,160179.0,147.53,147.53,146.25,147.06,160179.0
2024-09-05 09:30:00,145.46,146.8,144.9,145.25,52040.0,145.46,146.8,144.9,145.25,52040.0
2024-09-05 10:00:00,145.3,145.99,144.69,145.63,51877.0,145.3,145.99,144.69,145.63,51877.0
2024-09-05 10:30:00,145.68,145.76,143.98,144.44,24709.0,145.68,145.76,143.98,144.44,24709.0
2024-09-05 11:00:00,144.44,144.85,143.92,144.02,25702.0,144.44,144.85,143.92,144.02,25702.0
2024-09-05 11:30:00,143.92,144.33,143.86,144.03,11366.0,143.92,144.33,143.86,144.03,11366.0
2024-09-05 12:00:00,144.1,144.47,143.83,144.47,15144.0,144.1,144.47,143.83,144.47,15144.0
2024-09-05 12:30:00,144.51,144.51,143.65,143.95,29660.0,144.51,144.51,143.65,143.95,29660.0
2024-09-05 13:00:00,143.94,144.2,143.52,143.63,123592.0,143.94,144.2,143.52,143.63,123592.0
2024-09-05 13:30:00,143.64,143.89,143.21,143.77,36605.0,143.64,143.89,143.21,143.77,36605.0
2024-09-05 14:00:00,143.78,143.92,143.41,143.5,52446.0,143.78,143.92,143.41,143.5,52446.0
2024-09-05 14:30:00,143.32,143.88,143.32,143.53,35766.0,143.32,143.88,143.32,143.53,35766.0
2024-09-05 15:00:00,143.51,143.53,142.94,143.41,46438.0,143.51,143.53,142.94,143.41,46438.0
2024-09-05 15:30:00,143.45,144.18,143.2,143.84,281272.0,143.45,144.18,143.2,143.84,281272.0
2024-09-06 09:30:00,169.29,171.74,161.43,163.25,658678.0,169.29,171.74,161.43,163.25,658678.0
2024-09-06 10:00:00,163.25,165.05,162.31,162.45,167009.0,163.25,165.05,162.31,162.45,167009.0
2024-09-06 10:30:00,162.27,163.68,161.0,161.1,173116.0,162.27,163.68,161.0,161.1,173116.0
2024-09-06 11:00:00,161.16,161.89,159.0,159.81,192538.0,161.16,161.89,159.0,159.81,192538.0
2024-09-06 11:30:00,159.71,160.43,159.69,159.94,93759.0,159.71,160.43,159.69,159.94,93759.0
2024-09-06 12:00:00,160.0,160.19,159.61,159.85,47764.0,160.0,160.19,159.61,159.85,47764.0
2024-09-06 12:30:00,159.85,162.02,159.73,160.79,65802.0,159.85,162.02,159.73,160.79,65802.0
2024-09-06 13:00:00,160.79,161.8,160.62,161.07,88779.0,160.79,161.8,160.62,161.07,88779.0
2024-09-06 13:30:00,160.98,161.05,160.43,160.58,59297.0,160.98,161.05,160.43,160.58,59297.0
2024-09-06 14:00:00,160.55,161.08,160.31,160.8,68840.0,160.55,161.08,160.31,160.8,68840.0
2024-09-06 14:30:00,160.88,162.04,160.74,161.84,50917.0,160.88,162.04,160.74,161.84,50917.0
2024-09-06 15:00:00,161.78,163.16,161.7,162.57,141276.0,161.78,163.16,161.7,162.57,141276.0
2024-09-06 15:30:00,162.57,162.7,160.65,161.72,603211.0,162.57,162.7,160.65,161.72,603211.0
2024-09-09 09:30:00,163.21,166.21,162.72,165.86,49278.0,163.21,166.21,162.72,165.86,49278.0
2024-09-09 10:00:00,165.99,166.16,164.87,165.83,40854.0,165.99,166.16,164.87,165.83,40854.0
2024-09-09 10:30:00,165.83,166.08,164.71,165.79,27815.0,165.83,166.08,164.71,165.79,27815.0
2024-09-09 11:00:00,165.62,166.1,165.05,165.95,36872.0,165.62,166.1,165.05,165.95,36872.0
2024-09-09 11:30:00,165.96,168.04,165.83,167.87,37393.0,165.96,168.04,165.83,167.87,37393.0
2024-09-09 12:00:00,167.72,167.99,167.33,167.7,22837.0,167.72,167.99,167.33,167.7,22837.0
2024-09-09 12:30:00,167.67,168.2,167.57,168.2,23553.0,167.67,168.2,167.57,168.2,23553.0
2024-09-09 13:00:00,168.24,168.53,167.92,168.27,32367.0,168.24,168.53,167.92,168.27,32367.0
2024-09-09 13:30:00,168.27,168.55,167.73,167.92,31403.0,168.27,168.55,167.73,167.92,31403.0
2024-09-09 14:00:00,167.86,168.16,167.67,167.91,38607.0,167.86,168.16,167.67,167.91,38607.0
2024-09-09 14:30:00,167.67,167.7,167.07,167.26,56860.0,167.67,167.7,167.07,167.26,56860.0
2024-09-09 15:00:00,167.31,168.31,167.08,168.03,70654.0,167.31,168.31,167.08,168.03,70654.0
2024-09-09 15:30:00,167.97,168.29,167.24,168.1,237235.0,167.97,168.29,167.24,168.1,237235.0
2024-09-10 09:30:00,169.2,169.5,167.38,168.87,41611.0,169.2,169.5,167.38,168.87,41611.0
2024-09-10 10:00:00,168.84,168.84,166.86,167.41,38931.0,168.84,168.84,166.86,167.41,38931.0
2024-09-10 10:30:00,167.41,167.86,166.82,167.53,14565.0,167.41,167.86,166.82,167.53,14565.0
2024-09-10 11:00:00,167.5,167.64,167.04,167.35,18709.0,167.5,167.64,167.04,167.35,18709.0
2024-09-10 11:30:00,167.34,167.34,166.09,166.09,14461.0,167.34,167.34,166.09,166.09,14461.0
2024-09-10 12:00:00,166.0,166.24,165.83,166.05,16130.0,166.0,166.24,165.83,166.05,16130.0
2024-09-10 12:30:00,165.92,166.15,165.83,165.87,18339.0,165.92,166.15,165.83,165.87,18339.0
2024-09-10 13:00:00,165.87,166.87,165.75,166.68,38162.0,165.87,166.87,165.75,166.68,38162.0
2024-09-10 13:30:00,166.68,166.76,166.33,166.49,25300.0,166.68,166.76,166.33,166.49,25300.0
2024-09-10 14:00:00,166.5,166.73,166.08,166.36,34221.0,166.5,166.73,166.08,166.36,34221.0
2024-09-10 14:30:00,166.27,166.63,166.12,166.5,29001.0,166.27,166.63,166.12,166.5,29001.0
2024-09-10 15:00:00,166.41,166.8,166.22,166.59,30268.0,166.41,166.8,166.22,166.59,30268.0
2024-09-10 15:30:00,166.57,167.65,166.27,167.53,199687.0,166.57,167.65,166.27,167.53,199687.0
2024-09-11 09:30:00,166.36,169.29,166.36,169.06,30531.0,166.36,169.29,166.36,169.06,30531.0
2024-09-11 10:00:00,168.97,169.19,166.9,167.08,45403.0,168.97,169.19,166.9,167.08,45403.0
2024-09-11 10:30:00,167.02,167.42,166.42,167.09,17261.0,167.02,167.42,166.42,167.09,17261.0
2024-09-11 11:00:00,167.05,167.8,166.94,167.48,23383.0,167.05,167.8,166.94,167.48,23383.0
2024-09-11 11:30:00,167.47,168.22,167.43,167.75,15353.0,167.47,168.22,167.43,167.75,15353.0
2024-09-11 12:00:00,167.81,168.4,167.81,168.4,12466.0,167.81,168.4,167.81,168.4,12466.0
2024-09-11 12:30:00,168.48,168.48,167.67,167.87,11694.0,168.48,168.48,167.67,167.87,11694.0
2024-09-11 13:00:00,168.01,168.55,167.94,168.19,26794.0,168.01,168.55,167.94,168.19,26794.0
2024-09-11 13:30:00,168.06,168.46,167.99,168.09,27275.0,168.06,168.46,167.99,168.09,27275.0
2024-09-11 14:00:00,168.09,168.14,167.4,167.82,15342.0,168.09,168.14,167.4,167.82,15342.0
2024-09-11 14:30:00,167.84,168.41,167.71,168.41,26969.0,167.84,168.41,167.71,168.41,26969.0
2024-09-11 15:00:00,168.37,168.6,168.1,168.47,39804.0,168.37,168.6,168.1,168.47,39804.0
2024-09-11 15:30:00,168.5,168.5,167.56,168.11,153924.0,168.5,168.5,167.56,168.11,153924.0
2024-09-12 09:30:00,168.8,168.8,167.7,168.58,8943.0,168.8,168.8,167.7,168.58,8943.0
2024-09-12 10:00:00,168.66,169.51,168.64,169.36,11013.0,168.66,169.51,168.64,169.36,11013.0
2024-09-12 10:30:00,169.27,169.75,168.9,169.41,19396.0,169.27,169.75,168.9,169.41,19396.0
2024-09-12 11:00:00,169.35,170.0,169.3,169.5,16300.0,169.35,170.0,169.3,169.5,16300.0
2024-09-12 11:30:00,169.5,169.78,169.39,169.51,8974.0,169.5,169.78,169.39,169.51,8974.0
2024-09-12 12:00:00,169.6,170.18,169.6,169.98,7952.0,169.6,170.18,169.6,169.98,7952.0
2024-09-12 12:30:00,169.82,170.4,169.75,170.4,5776.0,169.82,170.4,169.75,170.4,5776.0
2024-09-12 13:00:00,170.44,170.44,169.98,170.27,6771.0,170.44,170.44,169.98,170.27,6771.0
2024-09-12 13:30:00,170.11,170.27,169.94,170.02,8926.0,170.11,170.27,169.94,170.02,8926.0
2024-09-12 14:00:00,170.03,170.03,169.56,169.89,14862.0,170.03,170.03,169.56,169.89,14862.0
2024-09-12 14:30:00,169.81,169.82,169.09,169.5,12120.0,169.81,169.82,169.09,169.5,12120.0
2024-09-12 15:00:00,169.5,169.65,169.33,169.62,13357.0,169.5,169.65,169.33,169.62,13357.0
2024-09-12 15:30:00,169.58,169.96,169.43,169.7,153880.0,169.58,169.96,169.43,169.7,153880.0
2024-09-13 09:30:00,169.88,170.0,168.26,169.5,14029.0,169.88,170.0,168.26,169.5,14029.0
2024-09-13 10:00:00,169.91,169.98,168.79,169.36,15351.0,169.91,169.98,168.79,169.36,15351.0
2024-09-13 10:30:00,169.34,170.23,169.29,169.64,26751.0,169.34,170.23,169.29,169.64,26751.0
2024-09-13 11:00:00,169.65,170.82,169.56,170.44,26975.0,169.65,170.82,169.56,170.44,26975.0
2024-09-13 11:30:00,170.56,170.9,170.27,170.8,10517.0,170.56,170.9,170.27,170.8,10517.0
2024-09-13 12:00:00,170.8,170.84,170.04,170.16,24427.0,170.8,170.84,170.04,170.16,24427.0
2024-09-13 12:30:00,170.23,170.74,170.12,170.74,11354.0,170.23,170.74,170.12,170.74,11354.0
2024-09-13 13:00:00,170.77,170.77,170.1,170.55,21501.0,170.77,170.77,170.1,170.55,21501.0
2024-09-13 13:30:00,170.49,170.8,170.39,170.67,12568.0,170.49,170.8,170.39,170.67,12568.0
2024-09-13 14:00:00,170.61,170.66,170.3,170.54,14151.0,170.61,170.66,170.3,170.54,14151.0
2024-09-13 14:30:00,170.55,171.65,170.44,171.34,14501.0,170.55,171.65,170.44,171.34,14501.0
2024-09-13 15:00:00,171.27,171.56,171.08,171.19,24902.0,171.27,171.56,171.08,171.19,24902.0
2024-09-13 15:30:00,171.1,171.95,171.06,171.75,147924.0,171.1,171.95,171.06,171.75,147924.0
2024-09-16 09:30:00,171.81,173.19,171.12,172.81,19002.0,171.81,173.19,171.12,172.81,19002.0
2024-09-16 10:00:00,172.95,173.19,172.21,172.21,7867.0,172.95,173.19,172.21,172.21,7867.0
2024-09-16 10:30:00,172.39,172.78,172.09,172.68,14692.0,172.39,172.78,172.09,172.68,14692.0
2024-09-16 11:00:00,172.71,172.71,171.9,172.59,14291.0,172.71,172.71,171.9,172.59,14291.0
2024-09-16 11:30:00,172.4,172.7,171.98,172.7,9666.0,172.4,172.7,171.98,172.7,9666.0
2024-09-16 12:00:00,172.7,173.1,172.64,173.09,9098.0,172.7,173.1,172.64,173.09,9098.0
2024-09-16 12:30:00,173.05,173.1,172.45,172.55,16663.0,173.05,173.1,172.45,172.55,16663.0
2024-09-16 13:00:00,172.59,172.69,172.29,172.3,21219.0,172.59,172.69,172.29,172.3,21219.0
2024-09-16 13:30:00,172.41,172.92,172.35,172.79,32260.0,172.41,172.92,172.35,172.79,32260.0
2024-09-16 14:00:00,172.77,172.83,172.5,172.5,6990.0,172.77,172.83,172.5,172.5,6990.0
2024-09-16 14:30:00,172.63,172.68,172.09,172.35,11695.0,172.63,172.68,172.09,172.35,11695.0
2024-09-16 15:00:00,172.37,172.38,171.98,172.17,20455.0,172.37,172.38,171.98,172.17,20455.0
2024-09-16 15:30:00,172.2,172.83,171.97,172.69,74345.0,172.2,172.83,171.97,172.69,74345.0
2024-09-17 09:30:00,172.29,172.8,171.76,172.46,30422.0,172.29,172.8,171.76,172.46,30422.0
2024-09-17 10:00:00,172.4,173.03,172.09,172.12,34132.0,172.4,173.03,172.09,172.12,34132.0
2024-09-17 10:30:00,172.12,172.25,171.51,171.52,29087.0,172.12,172.25,171.51,171.52,29087.0
2024-09-17 11:00:00,171.61,172.11,171.46,171.85,31540.0,171.61,172.11,171.46,171.85,31540.0
2024-09-17 11:30:00,171.85,171.96,171.48,171.68,26143.0,171.85,171.96,171.48,171.68,26143.0
2024-09-17 12:00:00,171.81,171.83,170.99,171.34,28683.0,171.81,171.83,170.99,171.34,28683.0
2024-09-17 12:30:00,171.34,171.96,170.72,171.52,28879.0,171.34,171.96,170.72,171.52,28879.0
2024-09-17 13:00:00,171.52,172.11,171.27,172.0,37069.0,171.52,172.11,171.27,172.0,37069.0
2024-09-17 13:30:00,172.0,173.56,171.91,173.55,47644.0,172.0,173.56,171.91,173.55,47644.0
2024-09-17 14:00:00,173.54,173.61,172.96,173.19,48697.0,173.54,173.61,172.96,173.19,48697.0
2024-09-17 14:30:00,173.07,173.72,173.07,173.33,19673.0,173.07,173.72,173.07,173.33,19673.0
2024-09-17 15:00:00,173.34,173.42,172.76,172.9,47455.0,173.34,173.42,172.76,172.9,47455.0
2024-09-17 15:30:00,172.97,173.08,172.64,173.02,143096.0,172.97,173.08,172.64,173.02,143096.0
2024-09-18 09:30:00,172.17,172.85,171.09,171.09,48940.0,172.17,172.85,171.09,171.09,48940.0
2024-09-18 10:00:00,171.3,172.05,170.7,171.63,19178.0,171.3,172.05,170.7,171.63,19178.0
2024-09-18 10:30:00,171.72,172.03,171.11,171.56,15690.0,171.72,172.03,171.11,171.56,15690.0
2024-09-18 11:00:00,171.65,172.25,171.42,171.7,16858.0,171.65,172.25,171.42,171.7,16858.0
2024-09-18 11:30:00,171.83,171.99,171.59,171.6,9120.0,171.83,171.99,171.59,171.6,9120.0
2024-09-18 12:00:00,171.57,172.27,171.57,172.11,6668.0,171.57,172.27,171.57,172.11,6668.0
2024-09-18 12:30:00,172.24,172.24,171.72,172.06,6406.0,172.24,172.24,171.72,172.06,6406.0
2024-09-18 13:00:00,171.97,172.35,171.87,172.24,6800.0,171.97,172.35,171.87,172.24,6800.0
2024-09-18 13:30:00,172.33,172.4,172.0,172.0,8852.0,172.33,172.4,172.0,172.0,8852.0
2024-09-18 14:00:00,172.0,173.08,171.68,171.94,66707.0,172.0,173.08,171.68,171.94,66707.0
2024-09-18 14:30:00,171.93,172.5,171.75,171.78,38100.0,171.93,172.5,171.75,171.78,38100.0
2024-09-18 15:00:00,171.68,172.79,171.39,172.47,83142.0,171.68,172.79,171.39,172.47,83142.0
2024-09-18 15:30:00,172.47,172.75,171.59,172.43,123463.0,172.47,172.75,171.59,172.43,123463.0
2024-09-19 09:30:00,173.88,173.92,171.38,172.69,29907.0,173.88,173.92,171.38,172.69,29907.0
2024-09-19 10:00:00,172.7,173.45,172.44,173.01,35150.0,172.7,173.45,172.44,173.01,35150.0
2024-09-19 10:30:00,172.97,173.08,172.55,173.0,16284.0,172.97,173.08,172.55,173.0,16284.0
2024-09-19 11:00:00,173.0,174.3,172.83,174.0,21543.0,173.0,174.3,172.83,174.0,21543.0
2024-09-19 11:30:00,173.86,174.15,173.77,173.89,14953.0,173.86,174.15,173.77,173.89,14953.0
2024-09-19 12:00:00,173.97,174.68,173.97,174.53,22228.0,173.97,174.68,173.97,174.53,22228.0
2024-09-19 12:30:00,174.55,174.55,173.77,173.77,13119.0,174.55,174.55,173.77,173.77,13119.0
2024-09-19 13:00:00,173.88,174.0,173.62,173.89,10608.0,173.88,174.0,173.62,173.89,10608.0
2024-09-19 13:30:00,173.99,174.4,173.88,174.26,11187.0,173.99,174.4,173.88,174.26,11187.0
2024-09-19 14:00:00,174.3,174.3,173.81,174.02,13213.0,174.3,174.3,173.81,174.02,13213.0
2024-09-19 14:30:00,174.06,174.47,173.87,174.09,17082.0,174.06,174.47,173.87,174.09,17082.0
2024-09-19 15:00:00,174.09,174.34,173.9,174.05,28612.0,174.09,174.34,173.9,174.05,28612.0
2024-09-19 15:30:00,174.03,174.68,173.68,174.65,167331.0,174.03,174.68,173.68,174.65,167331.0
2024-09-20 09:30:00,174.78,176.0,173.91,174.39,20528.0,174.78,176.0,173.91,174.39,20528.0
2024-09-20 10:00:00,174.53,174.77,173.63,174.17,77255.0,174.53,174.77,173.63,174.17,77255.0
2024-09-20 10:30:00,174.01,174.36,173.7,173.9,24388.0,174.01,174.36,173.7,173.9,24388.0
2024-09-20 11:00:00,173.91,173.95,173.26,173.42,63221.0,173.91,173.95,173.26,173.42,63221.0
2024-09-20 11:30:00,173.42,173.97,173.32,173.91,21767.0,173.42,173.97,173.32,173.91,21767.0
2024-09-20 12:00:00,173.98,174.06,173.66,173.78,68409.0,173.98,174.06,173.66,173.78,68409.0
2024-09-20 12:30:00,173.66,174.26,173.61,174.15,20500.0,173.66,174.26,173.61,174.15,20500.0
2024-09-20 13:00:00,174.05,174.1,173.8,173.8,6533.0,174.05,174.1,173.8,173.8,6533.0
2024-09-20 13:30:00,173.94,174.04,173.83,173.89,23168.0,173.94,174.04,173.83,173.89,23168.0
2024-09-20 14:00:00,173.9,173.9,173.48,173.55,17279.0,173.9,173.9,173.48,173.55,17279.0
2024-09-20 14:30:00,173.47,173.67,173.16,173.41,34747.0,173.47,173.67,173.16,173.41,34747.0
2024-09-20 15:00:00,173.36,173.4,173.01,173.22,35454.0,173.36,173.4,173.01,173.22,35454.0
2024-09-20 15:30:00,173.14,174.61,172.86,174.5,168052.0,173.14,174.61,172.86,174.5,168052.0
2024-09-23 09:30:00,174.59,174.82,173.48,174.44,14823.0,174.59,174.82,173.48,174.44,14823.0
2024-09-23 10:00:00,174.25,175.09,174.22,174.55,17314.0,174.25,175.09,174.22,174.55,17314.0
2024-09-23 10:30:00,174.6,174.76,174.13,174.47,40239.0,174.6,174.76,174.13,174.47,40239.0
2024-09-23 11:00:00,174.25,174.94,174.25,174.77,16142.0,174.25,174.94,174.25,174.77,16142.0
2024-09-23 11:30:00,174.82,174.9,174.16,174.56,12897.0,174.82,174.9,174.16,174.56,12897.0
2024-09-23 12:00:00,174.55,174.63,174.25,174.54,10424.0,174.55,174.63,174.25,174.54,10424.0
2024-09-23 12:30:00,174.63,174.73,174.21,174.21,9752.0,174.63,174.73,174.21,174.21,9752.0
2024-09-23 13:00:00,174.2,174.2,173.78,173.95,13442.0,174.2,174.2,173.78,173.95,13442.0
2024-09-23 13:30:00,174.04,174.17,173.89,174.09,10372.0,174.04,174.17,173.89,174.09,10372.0
2024-09-23 14:00:00,174.05,174.05,173.63,173.7,10383.0,174.05,174.05,173.63,173.7,10383.0
2024-09-23 14:30:00,173.62,174.07,173.62,173.93,11522.0,173.62,174.07,173.62,173.93,11522.0
2024-09-23 15:00:00,173.93,174.39,173.83,174.05,20910.0,173.93,174.39,173.83,174.05,20910.0
2024-09-23 15:30:00,174.11,174.38,173.7,173.94,157531.0,174.11,174.38,173.7,173.94,157531.0
2024-09-24 09:30:00,174.93,175.0,174.02,174.23,13511.0,174.93,175.0,174.02,174.23,13511.0
2024-09-24 10:00:00,173.98,175.37,173.34,174.57,41474.0,173.98,175.37,173.34,174.57,41474.0
2024-09-24 10:30:00,174.75,174.99,174.22,174.72,11784.0,174.75,174.99,174.22,174.72,11784.0
2024-09-24 11:00:00,174.77,175.32,174.7,175.19,45502.0,174.77,175.32,174.7,175.19,45502.0
2024-09-24 11:30:00,175.12,175.72,175.08,175.5,14592.0,175.12,175.72,175.08,175.5,14592.0
2024-09-24 12:00:00,175.48,175.53,175.05,175.17,9511.0,175.48,175.53,175.05,175.17,9511.0
2024-09-24 12:30:00,175.16,175.2,174.65,174.65,5957.0,175.16,175.2,174.65,174.65,5957.0
2024-09-24 13:00:00,174.56,175.01,174.41,174.83,41141.0,174.56,175.01,174.41,174.83,41141.0
2024-09-24 13:30:00,174.88,175.15,174.82,175.06,104844.0,174.88,175.15,174.82,175.06,104844.0
2024-09-24 14:00:00,175.06,175.35,174.95,175.14,136920.0,175.06,175.35,174.95,175.14,136920.0
2024-09-24 14:30:00,175.04,175.95,174.95,175.77,126807.0,175.04,175.95,174.95,175.77,126807.0
2024-09-24 15:00:00,175.73,175.8,175.12,175.68,112881.0,175.73,175.8,175.12,175.68,112881.0
2024-09-24 15:30:00,175.61,176.09,175.42,176.09,91045.0,175.61,176.09,175.42,176.09,91045.0
2024-09-25 09:30:00,175.98,176.18,175.28,176.05,12041.0,175.98,176.18,175.28,176.05,12041.0
2024-09-25 10:00:00,175.99,176.4,175.87,176.08,21330.0,175.99,176.4,175.87,176.08,21330.0
2024-09-25 10:30:00,175.97,176.37,175.97,176.37,6236.0,175.97,176.37,175.97,176.37,6236.0
2024-09-25 11:00:00,176.34,177.04,176.28,176.91,13129.0,176.34,177.04,176.28,176.91,13129.0
2024-09-25 11:30:00,176.97,177.3,176.88,177.17,7826.0,176.97,177.3,176.88,177.17,7826.0
2024-09-25 12:00:00,177.15,177.23,176.49,176.54,12133.0,177.15,177.23,176.49,176.54,12133.0
2024-09-25 12:30:00,176.53,176.74,176.45,176.69,10101.0,176.53,176.74,176.45,176.69,10101.0
2024-09-25 13:00:00,176.73,176.88,176.39,176.84,17794.0,176.73,176.88,176.39,176.84,17794.0
2024-09-25 13:30:00,176.84,177.08,176.58,176.98,20938.0,176.84,177.08,176.58,176.98,20938.0
2024-09-25 14:00:00,176.98,177.18,176.82,177.06,24168.0,176.98,177.18,176.82,177.06,24168.0
2024-09-25 14:30:00,177.13,177.35,176.98,177.22,19855.0,177.13,177.35,176.98,177.22,19855.0
2024-09-25 15:00:00,177.21,177.27,176.78,177.12,27658.0,177.21,177.27,176.78,177.12,27658.0
2024-09-25 15:30:00,177.03,177.1,176.29,176.82,83412.0,177.03,177.1,176.29,176.82,83412.0
2024-09-26 09:30:00,179.1,179.13,177.09,177.16,16459.0,179.1,179.13,177.09,177.16,16459.0
2024-09-26 10:00:00,177.12,177.12,175.82,175.86,19136.0,177.12,177.12,175.82,175.86,19136.0
2024-09-26 10:30:00,176.14,176.24,175.3,175.38,18979.0,176.14,176.24,175.3,175.38,18979.0
2024-09-26 11:00:00,175.5,176.09,175.15,175.73,11950.0,175.5,176.09,175.15,175.73,11950.0
2024-09-26 11:30:00,175.74,176.3,175.48,176.19,13578.0,175.74,176.3,175.48,176.19,13578.0
2024-09-26 12:00:00,176.2,176.21,175.62,175.62,23794.0,176.2,176.21,175.62,175.62,23794.0
2024-09-26 12:30:00,175.6,175.89,175.33,175.46,19371.0,175.6,175.89,175.33,175.46,19371.0
2024-09-26 13:00:00,175.46,176.12,175.44,176.04,38791.0,175.46,176.12,175.44,176.04,38791.0
2024-09-26 13:30:00,176.09,176.33,176.02,176.14,23665.0,176.09,176.33,176.02,176.14,23665.0
2024-09-26 14:00:00,176.14,176.86,176.06,176.72,13863.0,176.14,176.86,176.06,176.72,13863.0
2024-09-26 14:30:00,176.8,176.94,176.28,176.56,14644.0,176.8,176.94,176.28,176.56,14644.0
2024-09-26 15:00:00,176.56,176.86,176.06,176.72,41332.0,176.56,176.86,176.06,176.72,41332.0
2024-09-26 15:30:00,176.73,176.92,176.28,176.83,81749.0,176.73,176.92,176.28,176.83,81749.0
2024-09-27 09:30:00,177.16,177.2,175.98,175.98,12289.0,177.16,177.2,175.98,175.98,12289.0
2024-09-27 10:00:00,176.28,176.98,175.73,176.41,55404.0,176.28,176.98,175.73,176.41,55404.0
2024-09-27 10:30:00,176.53,177.48,176.43,176.94,26065.0,176.53,177.48,176.43,176.94,26065.0
2024-09-27 11:00:00,176.87,176.91,176.4,176.5,13096.0,176.87,176.91,176.4,176.5,13096.0
2024-09-27 11:30:00,176.52,176.8,176.0,176.08,9870.0,176.52,176.8,176.0,176.08,9870.0
2024-09-27 12:00:00,176.23,176.52,176.13,176.38,10916.0,176.23,176.52,176.13,176.38,10916.0
2024-09-27 12:30:00,176.42,176.98,176.31,176.93,12697.0,176.42,176.98,176.31,176.93,12697.0
2024-09-27 13:00:00,176.94,177.7,176.94,177.55,31361.0,176.94,177.7,176.94,177.55,31361.0
2024-09-27 13:30:00,177.55,177.55,176.88,177.02,10866.0,177.55,177.55,176.88,177.02,10866.0
2024-09-27 14:00:00,177.02,177.26,176.78,176.96,13074.0,177.02,177.26,176.78,176.96,13074.0
2024-09-27 14:30:00,176.97,177.15,176.64,177.12,12811.0,176.97,177.15,176.64,177.12,12811.0
2024-09-27 15:00:00,177.03,177.43,176.88,177.19,35420.0,177.03,177.43,176.88,177.19,35420.0
2024-09-27 15:30:00,177.17,177.99,176.88,177.98,142195.0,177.17,177.99,176.88,177.98,142195.0
2024-09-30 09:30:00,179.24,180.64,177.35,180.29,64114.0,179.24,180.64,177.35,180.29,64114.0
2024-09-30 10:00:00,180.3,180.78,180.06,180.31,41702.0,180.3,180.78,180.06,180.31,41702.0
2024-09-30 10:30:00,180.4,180.81,179.72,179.75,28777.0,180.4,180.81,179.72,179.75,28777.0
2024-09-30 11:00:00,179.87,180.63,179.79,180.5,26195.0,179.87,180.63,179.79,180.5,26195.0
2024-09-30 11:30:00,180.39,180.76,180.05,180.71,17724.0,180.39,180.76,180.05,180.71,17724.0
2024-09-30 12:00:00,180.71,181.35,180.71,181.08,22117.0,180.71,181.35,180.71,181.08,22117.0
2024-09-30 12:30:00,181.01,181.35,181.0,181.16,6602.0,181.01,181.35,181.0,181.16,6602.0
2024-09-30 13:00:00,181.16,181.54,180.78,181.36,29971.0,181.16,181.54,180.78,181.36,29971.0
2024-09-30 13:30:00,181.32,181.9,181.32,181.56,39487.0,181.32,181.9,181.32,181.56,39487.0
2024-09-30 14:00:00,181.56,181.71,181.04,181.42,43922.0,181.56,181.71,181.04,181.42,43922.0
2024-09-30 14:30:00,181.35,182.41,181.22,182.02,39020.0,181.35,182.41,181.22,182.02,39020.0
2024-09-30 15:00:00,181.97,182.17,181.81,182.15,45516.0,181.97,182.17,181.81,182.15,45516.0
2024-09-30 15:30:00,182.13,183.23,181.72,182.94,162633.0,182.13,183.23,181.72,182.94,162633.0
2024-10-01 09:30:00,182.69,182.69,180.29,181.03,74919.0,182.69,182.69,180.29,181.03,74919.0
2024-10-01 10:00:00,180.86,181.38,179.3,179.67,21151.0,180.86,181.38,179.3,179.67,21151.0
2024-10-01 10:30:00,179.5,180.44,179.5,179.9,28018.0,179.5,180.44,179.5,179.9,28018.0
2024-10-01 11:00:00,179.89,179.99,178.71,179.41,36269.0,179.89,179.99,178.71,179.41,36269.0
2024-10-01 11:30:00,179.54,180.03,179.43,179.43,17351.0,179.54,180.03,179.43,179.43,17351.0
2024-10-01 12:00:00,179.43,179.9,179.28,179.62,19620.0,179.43,179.9,179.28,179.62,19620.0
2024-10-01 12:30:00,179.49,179.73,179.11,179.66,30509.0,179.49,179.73,179.11,179.66,30509.0
2024-10-01 13:00:00,179.59,179.84,179.39,179.78,30610.0,179.59,179.84,179.39,179.78,30610.0
2024-10-01 13:30:00,179.78,181.38,179.77,181.36,48818.0,179.78,181.38,179.77,181.36,48818.0
2024-10-01 14:00:00,181.4,181.64,181.36,181.43,17340.0,181.4,181.64,181.36,181.43,17340.0
2024-10-01 14:30:00,181.5,181.63,181.09,181.18,36251.0,181.5,181.63,181.09,181.18,36251.0
2024-10-01 15:00:00,181.17,181.26,180.21,180.21,32840.0,181.17,181.26,180.21,180.21,32840.0
2024-10-01 15:30:00,180.18,181.03,179.87,180.92,197977.0,180.18,181.03,179.87,180.92,197977.0
2024-10-02 09:30:00,180.5,181.3,180.07,180.62,22539.0,180.5,181.3,180.07,180.62,22539.0
2024-10-02 10:00:00,180.58,181.9,180.55,181.9,29288.0,180.58,181.9,180.55,181.9,29288.0
2024-10-02 10:30:00,181.89,182.17,181.62,181.8,16694.0,181.89,182.17,181.62,181.8,16694.0
2024-10-02 11:00:00,181.71,182.1,181.66,181.94,21522.0,181.71,182.1,181.66,181.94,21522.0
2024-10-02 11:30:00,181.99,182.01,181.07,181.22,27571.0,181.99,182.01,181.07,181.22,27571.0
2024-10-02 12:00:00,181.1,181.3,181.05,181.15,11803.0,181.1,181.3,181.05,181.15,11803.0
2024-10-02 12:30:00,181.06,181.06,180.44,180.44,6674.0,181.06,181.06,180.44,180.44,6674.0
2024-10-02 13:00:00,180.44,180.63,180.17,180.56,24795.0,180.44,180.63,180.17,180.56,24795.0
2024-10-02 13:30:00,180.56,181.14,180.55,181.1,26782.0,180.56,181.14,180.55,181.1,26782.0
2024-10-02 14:00:00,181.1,181.24,180.88,180.91,14818.0,181.1,181.24,180.88,180.91,14818.0
2024-10-02 14:30:00,180.79,181.24,180.79,180.94,11072.0,180.79,181.24,180.79,180.94,11072.0
2024-10-02 15:00:00,180.99,181.02,180.5,180.63,27204.0,180.99,181.02,180.5,180.63,27204.0
2024-10-02 15:30:00,180.63,180.67,179.8,180.41,132938.0,180.63,180.67,179.8,180.41,132938.0
2024-10-03 09:30:00,181.83,182.26,180.8,181.81,21304.0,181.83,182.26,180.8,181.81,21304.0
2024-10-03 10:00:00,181.98,182.84,181.7,182.21,16811.0,181.98,182.84,181.7,182.21,16811.0
2024-10-03 10:30:00,182.19,182.74,181.83,181.85,8559.0,182.19,182.74,181.83,181.85,8559.0
2024-10-03 11:00:00,181.88,182.01,181.66,181.67,8127.0,181.88,182.01,181.66,181.67,8127.0
2024-10-03 11:30:00,181.67,182.34,181.66,182.28,22645.0,181.67,182.34,181.66,182.28,22645.0
2024-10-03 12:00:00,182.28,182.32,181.76,181.83,20632.0,182.28,182.32,181.76,181.83,20632.0
2024-10-03 12:30:00,181.71,181.71,181.25,181.5,5834.0,181.71,181.71,181.25,181.5,5834.0
2024-10-03 13:00:00,181.51,181.81,181.37,181.65,5384.0,181.51,181.81,181.37,181.65,5384.0
2024-10-03 13:30:00,181.53,181.8,181.38,181.5,4746.0,181.53,181.8,181.38,181.5,4746.0
2024-10-03 14:00:00,181.5,182.02,181.5,181.88,13902.0,181.5,182.02,181.5,181.88,13902.0
2024-10-03 14:30:00,181.84,181.84,181.43,181.44,14200.0,181.84,181.84,181.43,181.44,14200.0
2024-10-03 15:00:00,181.36,182.1,181.36,181.92,18561.0,181.36,182.1,181.36,181.92,18561.0
2024-10-03 15:30:00,181.85,182.52,181.85,182.3,74408.0,181.85,182.52,181.85,182.3,74408.0
2024-10-04 09:30:00,184.16,184.52,182.66,183.68,36234.0,184.16,184.52,182.66,183.68,36234.0
2024-10-04 10:00:00,183.55,184.58,183.27,183.59,12603.0,183.55,184.58,183.27,183.59,12603.0
2024-10-04 10:30:00,183.83,184.11,183.18,184.11,8726.0,183.83,184.11,183.18,184.11,8726.0
2024-10-04 11:00:00,184.07,184.28,183.68,183.9,6564.0,184.07,184.28,183.68,183.9,6564.0
2024-10-04 11:30:00,183.77,184.49,183.76,184.22,7855.0,183.77,184.49,183.76,184.22,7855.0
2024-10-04 12:00:00,184.22,184.46,184.05,184.37,12094.0,184.22,184.46,184.05,184.37,12094.0
2024-10-04 12:30:00,184.34,184.69,184.24,184.34,22437.0,184.34,184.69,184.24,184.34,22437.0
2024-10-04 13:00:00,184.41,184.96,184.3,184.67,24103.0,184.41,184.96,184.3,184.67,24103.0
2024-10-04 13:30:00,184.57,184.6,184.05,184.21,18203.0,184.57,184.6,184.05,184.21,18203.0
2024-10-04 14:00:00,184.2,184.68,184.09,184.56,18861.0,184.2,184.68,184.09,184.56,18861.0
2024-10-04 14:30:00,184.5,184.56,183.5,183.5,16797.0,184.5,184.56,183.5,183.5,16797.0
2024-10-04 15:00:00,183.62,183.94,183.37,183.67,52290.0,183.62,183.94,183.37,183.67,52290.0
2024-10-04 15:30:00,183.65,184.27,183.31,184.12,132473.0,183.65,184.27,183.31,184.12,132473.0
2024-10-07 09:30:00,183.68,184.22,182.71,183.48,12734.0,183.68,184.22,182.71,183.48,12734.0
2024-10-07 10:00:00,183.28,183.69,182.98,183.55,32493.0,183.28,183.69,182.98,183.55,32493.0
2024-10-07 10:30:00,183.5,184.2,183.04,183.25,14227.0,183.5,184.2,183.04,183.25,14227.0
2024-10-07 11:00:00,183.15,184.58,182.91,184.34,36590.0,183.15,184.58,182.91,184.34,36590.0
2024-10-07 11:30:00,184.34,184.34,183.69,183.97,5537.0,184.34,184.34,183.69,183.97,5537.0
2024-10-07 12:00:00,183.89,184.14,183.79,184.05,11499.0,183.89,184.14,183.79,184.05,11499.0
2024-10-07 12:30:00,184.0,184.07,183.5,183.59,9951.0,184.0,184.07,183.5,183.59,9951.0
2024-10-07 13:00:00,183.59,183.73,183.38,183.58,17814.0,183.59,183.73,183.38,183.58,17814.0
2024-10-07 13:30:00,183.51,183.53,182.93,183.07,14306.0,183.51,183.53,182.93,183.07,14306.0
2024-10-07 14:00:00,183.03,183.04,182.38,182.56,14680.0,183.03,183.04,182.38,182.56,14680.0
2024-10-07 14:30:00,182.35,182.45,181.97,181.97,22163.0,182.35,182.45,181.97,181.97,22163.0
2024-10-07 15:00:00,182.07,182.15,181.91,182.03,34986.0,182.07,182.15,181.91,182.03,34986.0
2024-10-07 15:30:00,182.05,182.86,181.85,182.17,125409.0,182.05,182.86,181.85,182.17,125409.0
2024-10-08 09:30:00,183.91,183.91,182.87,183.83,26162.0,183.91,183.91,182.87,183.83,26162.0
2024-10-08 10:00:00,183.84,184.22,182.95,183.4,60830.0,183.84,184.22,182.95,183.4,60830.0
2024-10-08 10:30:00,183.3,183.85,183.21,183.66,23495.0,183.3,183.85,183.21,183.66,23495.0
2024-10-08 11:00:00,183.76,184.24,183.66,184.02,13717.0,183.76,184.24,183.66,184.02,13717.0
2024-10-08 11:30:00,184.15,184.61,183.94,184.58,27824.0,184.15,184.61,183.94,184.58,27824.0
2024-10-08 12:00:00,184.49,184.9,184.38,184.75,8393.0,184.49,184.9,184.38,184.75,8393.0
2024-10-08 12:30:00,184.77,184.77,184.14,184.17,16090.0,184.77,184.77,184.14,184.17,16090.0
2024-10-08 13:00:00,184.19,184.34,183.91,183.95,24609.0,184.19,184.34,183.91,183.95,24609.0
2024-10-08 13:30:00,183.99,184.16,183.91,183.92,10691.0,183.99,184.16,183.91,183.92,10691.0
2024-10-08 14:00:00,184.03,184.35,183.92,184.1,21816.0,184.03,184.35,183.92,184.1,21816.0
2024-10-08 14:30:00,184.11,184.31,183.87,183.87,28607.0,184.11,184.31,183.87,183.87,28607.0
2024-10-08 15:00:00,183.89,184.09,183.55,183.55,40960.0,183.89,184.09,183.55,183.55,40960.0
2024-10-08 15:30:00,183.55,183.65,182.52,182.64,189657.0,183.55,183.65,182.52,182.64,189657.0
2024-10-09 09:30:00,182.71,183.2,182.01,182.66,15950.0,182.71,183.2,182.01,182.66,15950.0
2024-10-09 10:00:00,182.7,183.23,182.66,182.86,30320.0,182.7,183.23,182.66,182.86,30320.0
2024-10-09 10:30:00,182.71,184.03,182.65,183.99,31400.0,182.71,184.03,182.65,183.99,31400.0
2024-10-09 11:00:00,184.06,184.15,183.73,183.79,25407.0,184.06,184.15,183.73,183.79,25407.0
2024-10-09 11:30:00,183.88,183.96,183.29,183.65,26995.0,183.88,183.96,183.29,183.65,26995.0
2024-10-09 12:00:00,183.63,183.96,183.52,183.59,33276.0,183.63,183.96,183.52,183.59,33276.0
2024-10-09 12:30:00,183.62,183.92,183.6,183.68,19967.0,183.62,183.92,183.6,183.68,19967.0
2024-10-09 13:00:00,183.68,184.75,183.66,184.75,20935.0,183.68,184.75,183.66,184.75,20935.0
2024-10-09 13:30:00,184.71,185.2,184.28,184.28,48874.0,184.71,185.2,184.28,184.28,48874.0
2024-10-09 14:00:00,184.28,184.5,183.97,184.33,48430.0,184.28,184.5,183.97,184.33,48430.0
2024-10-09 14:30:00,184.29,184.48,183.8,184.02,29977.0,184.29,184.48,183.8,184.02,29977.0
2024-10-09 15:00:00,183.93,184.14,183.92,184.05,17161.0,183.93,184.14,183.92,184.05,17161.0
2024-10-09 15:30:00,184.03,184.93,183.89,184.68,122910.0,184.03,184.93,183.89,184.68,122910.0
2024-10-10 09:30:00,183.22,184.39,183.19,183.54,6831.0,183.22,184.39,183.19,183.54,6831.0
2024-10-10 10:00:00,183.79,184.08,183.49,183.84,4655.0,183.79,184.08,183.49,183.84,4655.0
2024-10-10 10:30:00,183.89,183.89,183.3,183.3,17743.0,183.89,183.89,183.3,183.3,17743.0
2024-10-10 11:00:00,183.31,183.37,182.75,182.88,11428.0,183.31,183.37,182.75,182.88,11428.0
2024-10-10 11:30:00,182.79,182.98,182.52,182.88,7230.0,182.79,182.98,182.52,182.88,7230.0
2024-10-10 12:00:00,182.9,182.97,182.45,182.48,11186.0,182.9,182.97,182.45,182.48,11186.0
2024-10-10 12:30:00,182.47,182.62,182.26,182.26,8372.0,182.47,182.62,182.26,182.26,8372.0
2024-10-10 13:00:00,182.32,182.59,181.92,182.47,10484.0,182.32,182.59,181.92,182.47,10484.0
2024-10-10 13:30:00,182.57,182.62,182.09,182.52,10962.0,182.57,182.62,182.09,182.52,10962.0
2024-10-10 14:00:00,182.52,182.52,181.72,182.28,20635.0,182.52,182.52,181.72,182.28,20635.0
2024-10-10 14:30:00,182.38,182.72,182.0,182.0,24951.0,182.38,182.72,182.0,182.0,24951.0
2024-10-10 15:00:00,182.21,182.41,181.91,182.25,37703.0,182.21,182.41,181.91,182.25,37703.0
2024-10-10 15:30:00,182.33,184.0,182.0,183.44,191234.0,182.33,184.0,182.0,183.44,191234.0
2024-10-11 09:30:00,185.2,186.82,184.62,186.65,79388.0,185.2,186.82,184.62,186.65,79388.0
2024-10-11 10:00:00,186.34,187.5,185.97,187.29,28225.0,186.34,187.5,185.97,187.29,28225.0
2024-10-11 10:30:00,187.25,187.85,187.02,187.67,27372.0,187.25,187.85,187.02,187.67,27372.0
2024-10-11 11:00:00,187.56,187.6,187.06,187.55,59450.0,187.56,187.6,187.06,187.55,59450.0
2024-10-11 11:30:00,187.55,187.83,186.53,186.86,29837.0,187.55,187.83,186.53,186.86,29837.0
2024-10-11 12:00:00,186.86,186.92,186.09,186.32,23229.0,186.86,186.92,186.09,186.32,23229.0
2024-10-11 12:30:00,186.26,186.62,186.21,186.47,19010.0,186.26,186.62,186.21,186.47,19010.0
2024-10-11 13:00:00,186.47,186.71,186.3,186.7,23410.0,186.47,186.71,186.3,186.7,23410.0
2024-10-11 13:30:00,186.78,187.25,186.45,187.18,23324.0,186.78,187.25,186.45,187.18,23324.0
2024-10-11 14:00:00,187.29,187.67,187.0,187.48,24135.0,187.29,187.67,187.0,187.48,24135.0
2024-10-11 14:30:00,187.48,187.75,186.93,186.97,34704.0,187.48,187.75,186.93,186.97,34704.0
2024-10-11 15:00:00,186.93,187.21,186.68,186.68,57037.0,186.93,187.21,186.68,186.68,57037.0
2024-10-11 15:30:00,186.67,186.74,185.34,185.83,134996.0,186.67,186.74,185.34,185.83,134996.0
2024-10-14 09:30:00,187.26,187.7,185.46,186.31,36662.0,187.26,187.7,185.46,186.31,36662.0
2024-10-14 10:00:00,186.48,186.74,185.56,185.81,19394.0,186.48,186.74,185.56,185.81,19394.0
2024-10-14 10:30:00,185.74,186.97,185.58,186.64,29125.0,185.74,186.97,185.58,186.64,29125.0
2024-10-14 11:00:00,186.72,187.47,186.72,187.06,20646.0,186.72,187.47,186.72,187.06,20646.0
2024-10-14 11:30:00,187.06,187.37,186.72,187.3,36382.0,187.06,187.37,186.72,187.3,36382.0
2024-10-14 12:00:00,187.4,188.26,187.3,187.96,62957.0,187.4,188.26,187.3,187.96,62957.0
2024-10-14 12:30:00,187.96,187.96,187.65,187.83,11657.0,187.96,187.96,187.65,187.83,11657.0
2024-10-14 13:00:00,187.83,187.87,187.61,187.69,12816.0,187.83,187.87,187.61,187.69,12816.0
2024-10-14 13:30:00,187.78,188.11,187.69,188.09,14399.0,187.78,188.11,187.69,188.09,14399.0
2024-10-14 14:00:00,188.1,188.26,187.87,188.14,12540.0,188.1,188.26,187.87,188.14,12540.0
2024-10-14 14:30:00,188.17,188.37,187.93,187.98,15067.0,188.17,188.37,187.93,187.98,15067.0
2024-10-14 15:00:00,188.0,188.47,187.5,187.5,30247.0,188.0,188.47,187.5,187.5,30247.0
2024-10-14 15:30:00,187.49,188.07,187.06,187.81,182306.0,187.49,188.07,187.06,187.81,182306.0
2024-10-15 09:30:00,185.66,188.66,185.25,188.61,72792.0,185.66,188.66,185.25,188.61,72792.0
2024-10-15 10:00:00,188.42,189.28,188.05,189.16,28958.0,188.42,189.28,188.05,189.16,28958.0
2024-10-15 10:30:00,188.83,189.42,187.87,188.25,131502.0,188.83,189.42,187.87,188.25,131502.0
2024-10-15 11:00:00,188.12,189.34,188.12,188.78,65927.0,188.12,189.34,188.12,188.78,65927.0
2024-10-15 11:30:00,188.72,189.13,188.51,188.51,11169.0,188.72,189.13,188.51,188.51,11169.0
2024-10-15 12:00:00,188.45,188.68,187.71,188.68,30921.0,188.45,188.68,187.71,188.68,30921.0
2024-10-15 12:30:00,188.63,188.96,188.52,188.71,8397.0,188.63,188.96,188.52,188.71,8397.0
2024-10-15 13:00:00,188.73,189.25,188.48,188.56,51180.0,188.73,189.25,188.48,188.56,51180.0
2024-10-15 13:30:00,188.56,188.92,188.4,188.79,11485.0,188.56,188.92,188.4,188.79,11485.0
2024-10-15 14:00:00,188.65,188.87,188.49,188.56,10947.0,188.65,188.87,188.49,188.56,10947.0
2024-10-15 14:30:00,188.57,188.73,188.42,188.44,15651.0,188.57,188.73,188.42,188.44,15651.0
2024-10-15 15:00:00,188.45,188.59,187.61,187.62,103580.0,188.45,188.59,187.61,187.62,103580.0
2024-10-15 15:30:00,187.59,188.69,187.52,188.2,120357.0,187.59,188.69,187.52,188.2,120357.0
2024-10-16 09:30:00,190.25,190.53,187.01,188.25,217917.0,190.25,190.53,187.01,188.25,217917.0
2024-10-16 10:00:00,188.31,189.05,187.84,188.97,112279.0,188.31,189.05,187.84,188.97,112279.0
2024-10-16 10:30:00,189.0,189.59,188.66,189.28,176971.0,189.0,189.59,188.66,189.28,176971.0
2024-10-16 11:00:00,189.32,190.44,189.32,190.26,78183.0,189.32,190.44,189.32,190.26,78183.0
2024-10-16 11:30:00,190.31,190.32,189.54,189.97,74192.0,190.31,190.32,189.54,189.97,74192.0
2024-10-16 12:00:00,190.02,190.39,189.88,190.13,49118.0,190.02,190.39,189.88,190.13,49118.0
2024-10-16 12:30:00,190.08,190.83,189.99,190.83,43410.0,190.08,190.83,189.99,190.83,43410.0
2024-10-16 13:00:00,190.58,190.71,189.83,189.99,22579.0,190.58,190.71,189.83,189.99,22579.0
2024-10-16 13:30:00,190.0,190.49,189.93,190.17,11264.0,190.0,190.49,189.93,190.17,11264.0
2024-10-16 14:00:00,190.14,190.74,190.05,190.58,23519.0,190.14,190.74,190.05,190.58,23519.0
2024-10-16 14:30:00,190.63,190.76,190.26,190.4,33237.0,190.63,190.76,190.26,190.4,33237.0
2024-10-16 15:00:00,190.4,191.48,190.31,190.53,80941.0,190.4,191.48,190.31,190.53,80941.0
2024-10-16 15:30:00,190.53,190.84,189.85,190.36,184754.0,190.53,190.84,189.85,190.36,184754.0
2024-10-17 09:30:00,191.08,191.2,189.57,190.87,35743.0,191.08,191.2,189.57,190.87,35743.0
2024-10-17 10:00:00,190.85,190.85,188.08,188.48,34275.0,190.85,190.85,188.08,188.48,34275.0
2024-10-17 10:30:00,188.74,189.18,188.4,188.94,15815.0,188.74,189.18,188.4,188.94,15815.0
2024-10-17 11:00:00,188.88,189.39,188.44,189.22,30465.0,188.88,189.39,188.44,189.22,30465.0
2024-10-17 11:30:00,189.19,189.42,188.79,189.22,29136.0,189.19,189.42,188.79,189.22,29136.0
2024-10-17 12:00:00,189.16,190.32,188.88,190.16,37655.0,189.16,190.32,188.88,190.16,37655.0
2024-10-17 12:30:00,190.0,190.33,189.45,189.9,29330.0,190.0,190.33,189.45,189.9,29330.0
2024-10-17 13:00:00,189.93,190.18,189.72,190.17,26800.0,189.93,190.18,189.72,190.17,26800.0
2024-10-17 13:30:00,190.16,190.67,189.99,190.4,36288.0,190.16,190.67,189.99,190.4,36288.0
2024-10-17 14:00:00,190.45,190.67,190.06,190.09,39899.0,190.45,190.67,190.06,190.09,39899.0
2024-10-17 14:30:00,190.05,190.28,189.78,190.18,17877.0,190.05,190.28,189.78,190.18,17877.0
2024-10-17 15:00:00,190.08,190.5,190.02,190.14,19342.0,190.08,190.5,190.02,190.14,19342.0
2024-10-17 15:30:00,190.15,190.15,188.59,189.04,123855.0,190.15,190.15,188.59,189.04,123855.0
2024-10-18 09:30:00,187.68,189.17,187.19,188.76,49298.0,187.68,189.17,187.19,188.76,49298.0
2024-10-18 10:00:00,188.87,189.38,188.58,189.07,28782.0,188.87,189.38,188.58,189.07,28782.0
2024-10-18 10:30:00,189.0,189.35,188.7,188.8,25553.0,189.0,189.35,188.7,188.8,25553.0
2024-10-18 11:00:00,188.71,189.27,188.35,189.17,12370.0,188.71,189.27,188.35,189.17,12370.0
2024-10-18 11:30:00,189.09,189.61,189.07,189.43,16269.0,189.09,189.61,189.07,189.43,16269.0
2024-10-18 12:00:00,189.46,190.14,189.46,189.87,23188.0,189.46,190.14,189.46,189.87,23188.0
2024-10-18 12:30:00,189.81,189.96,189.59,189.67,16292.0,189.81,189.96,189.59,189.67,16292.0
2024-10-18 13:00:00,189.68,189.75,189.18,189.32,20523.0,189.68,189.75,189.18,189.32,20523.0
2024-10-18 13:30:00,189.16,189.48,189.15,189.2,19437.0,189.16,189.48,189.15,189.2,19437.0
2024-10-18 14:00:00,189.19,189.46,188.85,189.39,17649.0,189.19,189.46,188.85,189.39,17649.0
2024-10-18 14:30:00,189.42,189.49,189.08,189.32,17159.0,189.42,189.49,189.08,189.32,17159.0
2024-10-18 15:00:00,189.3,189.35,188.74,188.87,21017.0,189.3,189.35,188.74,188.87,21017.0
2024-10-18 15:30:00,188.76,189.14,188.6,189.09,74265.0,188.76,189.14,188.6,189.09,74265.0
2024-10-21 09:30:00,188.78,190.11,188.78,189.39,14762.0,188.78,190.11,188.78,189.39,14762.0
2024-10-21 10:00:00,189.59,189.62,188.43,189.11,13305.0,189.59,189.62,188.43,189.11,13305.0
2024-10-21 10:30:00,189.11,189.16,188.19,188.23,22166.0,189.11,189.16,188.19,188.23,22166.0
2024-10-21 11:00:00,188.22,188.42,187.79,188.16,15781.0,188.22,188.42,187.79,188.16,15781.0
2024-10-21 11:30:00,188.07,188.81,187.79,188.76,21711.0,188.07,188.81,187.79,188.76,21711.0
2024-10-21 12:00:00,188.76,189.1,188.68,188.74,9426.0,188.76,189.1,188.68,188.74,9426.0
2024-10-21 12:30:00,188.84,189.04,188.68,188.89,13387.0,188.84,189.04,188.68,188.89,13387.0
2024-10-21 13:00:00,188.9,189.23,188.75,188.94,11011.0,188.9,189.23,188.75,188.94,11011.0
2024-10-21 13:30:00,188.8,189.04,188.8,188.87,11932.0,188.8,189.04,188.8,188.87,11932.0
2024-10-21 14:00:00,188.95,188.96,188.61,188.8,12687.0,188.95,188.96,188.61,188.8,12687.0
2024-10-21 14:30:00,188.66,188.95,188.4,188.65,11067.0,188.66,188.95,188.4,188.65,11067.0
2024-10-21 15:00:00,188.72,188.92,188.59,188.64,11757.0,188.72,188.92,188.59,188.64,11757.0
2024-10-21 15:30:00,188.59,189.24,188.45,189.05,59349.0,188.59,189.24,188.45,189.05,59349.0
2024-10-22 09:30:00,188.14,188.79,187.9,188.03,6841.0,188.14,188.79,187.9,188.03,6841.0
2024-10-22 10:00:00,187.82,188.31,187.82,188.08,27850.0,187.82,188.31,187.82,188.08,27850.0
2024-10-22 10:30:00,188.1,188.23,187.93,188.22,15386.0,188.1,188.23,187.93,188.22,15386.0
2024-10-22 11:00:00,188.13,188.18,187.52,187.63,6712.0,188.13,188.18,187.52,187.63,6712.0
2024-10-22 11:30:00,187.58,187.9,187.54,187.75,6138.0,187.58,187.9,187.54,187.75,6138.0
2024-10-22 12:00:00,187.88,187.88,187.39,187.39,8376.0,187.88,187.88,187.39,187.39,8376.0
2024-10-22 12:30:00,187.46,187.56,187.27,187.56,7507.0,187.46,187.56,187.27,187.56,7507.0
2024-10-22 13:00:00,187.36,187.48,187.3,187.39,8150.0,187.36,187.48,187.3,187.39,8150.0
2024-10-22 13:30:00,187.32,187.39,187.17,187.34,6092.0,187.32,187.39,187.17,187.34,6092.0
2024-10-22 14:00:00,187.26,187.26,186.46,186.63,32672.0,187.26,187.26,186.46,186.63,32672.0
2024-10-22 14:30:00,186.63,187.49,186.63,187.26,12249.0,186.63,187.49,186.63,187.26,12249.0
2024-10-22 15:00:00,187.26,187.37,186.8,187.08,24073.0,187.26,187.37,186.8,187.08,24073.0
2024-10-22 15:30:00,187.06,187.46,186.79,187.18,101340.0,187.06,187.46,186.79,187.18,101340.0
2024-10-23 09:30:00,186.56,186.82,186.24,186.79,6220.0,186.56,186.82,186.24,186.79,6220.0
2024-10-23 10:00:00,186.76,186.95,186.33,186.67,7090.0,186.76,186.95,186.33,186.67,7090.0
2024-10-23 10:30:00,186.75,187.07,186.5,186.59,16503.0,186.75,187.07,186.5,186.59,16503.0
2024-10-23 11:00:00,186.57,186.67,186.31,186.42,7284.0,186.57,186.67,186.31,186.42,7284.0
2024-10-23 11:30:00,186.41,186.99,186.39,186.99,5575.0,186.41,186.99,186.39,186.99,5575.0
2024-10-23 12:00:00,186.92,186.92,186.32,186.32,3039.0,186.92,186.92,186.32,186.32,3039.0
2024-10-23 12:30:00,186.26,186.64,186.02,186.53,13136.0,186.26,186.64,186.02,186.53,13136.0
2024-10-23 13:00:00,186.53,186.54,185.97,186.3,9551.0,186.53,186.54,185.97,186.3,9551.0
2024-10-23 13:30:00,186.45,186.53,185.83,185.84,10928.0,186.45,186.53,185.83,185.84,10928.0
2024-10-23 14:00:00,185.85,185.96,185.38,185.92,12739.0,185.85,185.96,185.38,185.92,12739.0
2024-10-23 14:30:00,185.92,186.39,185.91,186.15,10115.0,185.92,186.39,185.91,186.15,10115.0
2024-10-23 15:00:00,186.15,186.15,185.86,185.88,23452.0,186.15,186.15,185.86,185.88,23452.0
2024-10-23 15:30:00,185.9,186.98,185.73,186.89,103244.0,185.9,186.98,185.73,186.89,103244.0
2024-10-24 09:30:00,187.8,188.63,187.23,188.36,21411.0,187.8,188.63,187.23,188.36,21411.0
2024-10-24 10:00:00,188.37,189.52,188.3,188.78,32126.0,188.37,189.52,188.3,188.78,32126.0
2024-10-24 10:30:00,188.91,189.0,188.38,188.57,15646.0,188.91,189.0,188.38,188.57,15646.0
2024-10-24 11:00:00,188.59,189.14,188.47,188.6,22041.0,188.59,189.14,188.47,188.6,22041.0
2024-10-24 11:30:00,188.8,189.15,188.56,188.9,30890.0,188.8,189.15,188.56,188.9,30890.0
2024-10-24 12:00:00,188.71,188.85,188.15,188.82,8357.0,188.71,188.85,188.15,188.82,8357.0
2024-10-24 12:30:00,188.76,189.05,188.76,188.83,8192.0,188.76,189.05,188.76,188.83,8192.0
2024-10-24 13:00:00,188.88,188.94,188.61,188.93,11888.0,188.88,188.94,188.61,188.93,11888.0
2024-10-24 13:30:00,189.0,189.09,188.6,188.6,14927.0,189.0,189.09,188.6,188.6,14927.0
2024-10-24 14:00:00,188.6,189.49,188.58,189.31,26696.0,188.6,189.49,188.58,189.31,26696.0
2024-10-24 14:30:00,189.31,189.41,188.95,189.19,20682.0,189.31,189.41,188.95,189.19,20682.0
2024-10-24 15:00:00,189.09,189.53,188.95,189.29,17586.0,189.09,189.53,188.95,189.29,17586.0
2024-10-24 15:30:00,189.26,189.28,187.73,188.13,83271.0,189.26,189.28,187.73,188.13,83271.0
2024-10-25 09:30:00,188.69,189.75,188.69,189.63,5328.0,188.69,189.75,188.69,189.63,5328.0
2024-10-25 10:00:00,189.62,189.7,188.64,188.84,16508.0,189.62,189.7,188.64,188.84,16508.0
2024-10-25 10:30:00,188.93,188.93,187.71,188.15,23900.0,188.93,188.93,187.71,188.15,23900.0
2024-10-25 11:00:00,188.16,188.78,188.16,188.48,18966.0,188.16,188.78,188.16,188.48,18966.0
2024-10-25 11:30:00,188.53,188.59,187.65,188.09,12605.0,188.53,188.59,187.65,188.09,12605.0
2024-10-25 12:00:00,188.07,188.35,187.8,188.28,12979.0,188.07,188.35,187.8,188.28,12979.0
2024-10-25 12:30:00,188.26,188.49,188.03,188.47,18665.0,188.26,188.49,188.03,188.47,18665.0
2024-10-25 13:00:00,188.41,188.54,188.11,188.32,9704.0,188.41,188.54,188.11,188.32,9704.0
2024-10-25 13:30:00,188.31,188.31,187.55,188.2,18096.0,188.31,188.31,187.55,188.2,18096.0
2024-10-25 14:00:00,188.2,188.81,188.11,188.8,14400.0,188.2,188.81,188.11,188.8,14400.0
2024-10-25 14:30:00,188.84,188.84,188.21,188.45,16348.0,188.84,188.84,188.21,188.45,16348.0
2024-10-25 15:00:00,188.45,188.55,187.87,188.0,18975.0,188.45,188.55,187.87,188.0,18975.0
2024-10-25 15:30:00,188.0,188.08,187.0,187.07,93007.0,188.0,188.08,187.0,187.07,93007.0
2024-10-28 09:30:00,188.18,188.5,187.65,188.2,7373.0,188.18,188.5,187.65,188.2,7373.0
2024-10-28 10:00:00,188.11,188.13,187.69,187.76,6998.0,188.11,188.13,187.69,187.76,6998.0
2024-10-28 10:30:00,187.76,187.85,187.14,187.4,8365.0,187.76,187.85,187.14,187.4,8365.0
2024-10-28 11:00:00,187.35,187.83,187.2,187.75,9531.0,187.35,187.83,187.2,187.75,9531.0
2024-10-28 11:30:00,187.81,187.86,187.45,187.71,11141.0,187.81,187.86,187.45,187.71,11141.0
2024-10-28 12:00:00,187.63,188.06,187.46,188.0,22547.0,187.63,188.06,187.46,188.0,22547.0
2024-10-28 12:30:00,188.0,188.48,187.92,188.48,24845.0,188.0,188.48,187.92,188.48,24845.0
2024-10-28 13:00:00,188.4,188.45,188.04,188.17,11170.0,188.4,188.45,188.04,188.17,11170.0
2024-10-28 13:30:00,188.2,188.2,187.89,188.09,13981.0,188.2,188.2,187.89,188.09,13981.0
2024-10-28 14:00:00,187.98,188.36,187.81,187.94,18227.0,187.98,188.36,187.81,187.94,18227.0
2024-10-28 14:30:00,187.94,188.05,187.74,187.81,63664.0,187.94,188.05,187.74,187.81,63664.0
2024-10-28 15:00:00,187.57,188.1,187.52,187.98,23667.0,187.57,188.1,187.52,187.98,23667.0
2024-10-28 15:30:00,187.99,188.62,187.99,188.1,56881.0,187.99,188.62,187.99,188.1,56881.0
2024-10-29 09:30:00,187.82,189.1,187.61,189.05,8629.0,187.82,189.1,187.61,189.05,8629.0
2024-10-29 10:00:00,188.56,189.01,188.27,188.9,20220.0,188.56,189.01,188.27,188.9,20220.0
2024-10-29 10:30:00,188.91,189.3,188.71,189.14,9965.0,188.91,189.3,188.71,189.14,9965.0
2024-10-29 11:00:00,189.18,189.25,188.9,189.0,9551.0,189.18,189.25,188.9,189.0,9551.0
2024-10-29 11:30:00,189.09,189.43,189.09,189.42,6201.0,189.09,189.43,189.09,189.42,6201.0
2024-10-29 12:00:00,189.44,189.64,189.24,189.37,9414.0,189.44,189.64,189.24,189.37,9414.0
2024-10-29 12:30:00,189.37,189.5,189.18,189.5,8857.0,189.37,189.5,189.18,189.5,8857.0
2024-10-29 13:00:00,189.59,189.79,188.71,188.71,23768.0,189.59,189.79,188.71,188.71,23768.0
2024-10-29 13:30:00,188.71,188.91,188.6,188.64,5332.0,188.71,188.91,188.6,188.64,5332.0
2024-10-29 14:00:00,188.64,188.81,188.27,188.4,8747.0,188.64,188.81,188.27,188.4,8747.0
2024-10-29 14:30:00,188.48,188.66,188.25,188.37,10310.0,188.48,188.66,188.25,188.37,10310.0
2024-10-29 15:00:00,188.43,188.69,187.75,188.04,20849.0,188.43,188.69,187.75,188.04,20849.0
2024-10-29 15:30:00,188.0,188.21,187.68,188.11,97743.0,188.0,188.21,187.68,188.11,97743.0
2024-10-30 09:30:00,187.74,189.59,187.74,189.52,23119.0,187.74,189.59,187.74,189.52,23119.0
2024-10-30 10:00:00,189.22,190.17,189.21,189.8,7178.0,189.22,190.17,189.21,189.8,7178.0
2024-10-30 10:30:00,189.87,190.33,189.76,190.21,21919.0,189.87,190.33,189.76,190.21,21919.0
2024-10-30 11:00:00,190.12,190.56,189.16,189.2,158920.0,190.12,190.56,189.16,189.2,158920.0
2024-10-30 11:30:00,189.25,189.74,189.25,189.74,23494.0,189.25,189.74,189.25,189.74,23494.0
2024-10-30 12:00:00,189.75,190.23,189.55,189.98,26342.0,189.75,190.23,189.55,189.98,26342.0
2024-10-30 12:30:00,190.11,190.18,189.93,189.97,8869.0,190.11,190.18,189.93,189.97,8869.0
2024-10-30 13:00:00,190.05,190.74,189.96,190.6,76916.0,190.05,190.74,189.96,190.6,76916.0
2024-10-30 13:30:00,190.54,190.57,190.25,190.31,4891.0,190.54,190.57,190.25,190.31,4891.0
2024-10-30 14:00:00,190.31,190.58,190.23,190.29,3785.0,190.31,190.58,190.23,190.29,3785.0
2024-10-30 14:30:00,190.33,190.4,189.97,190.12,8435.0,190.33,190.4,189.97,190.12,8435.0
2024-10-30 15:00:00,190.0,190.41,189.92,190.14,19071.0,190.0,190.41,189.92,190.14,19071.0
2024-10-30 15:30:00,190.05,190.35,189.3,189.43,95400.0,190.05,190.35,189.3,189.43,95400.0
2024-10-31 09:30:00,187.63,188.77,186.8,188.38,19534.0,187.63,188.77,186.8,188.38,19534.0
2024-10-31 10:00:00,188.34,188.7,187.4,187.4,43285.0,188.34,188.7,187.4,187.4,43285.0
2024-10-31 10:30:00,187.28,187.3,185.87,185.98,41364.0,187.28,187.3,185.87,185.98,41364.0
2024-10-31 11:00:00,185.98,186.99,185.86,186.88,11367.0,185.98,186.99,185.86,186.88,11367.0
2024-10-31 11:30:00,186.89,187.1,186.56,186.63,18960.0,186.89,187.1,186.56,186.63,18960.0
2024-10-31 12:00:00,186.62,187.51,186.48,187.16,10866.0,186.62,187.51,186.48,187.16,10866.0
2024-10-31 12:30:00,187.06,187.08,186.53,186.77,21652.0,187.06,187.08,186.53,186.77,21652.0
2024-10-31 13:00:00,186.77,186.89,186.39,186.4,8292.0,186.77,186.89,186.39,186.4,8292.0
2024-10-31 13:30:00,186.51,186.57,186.23,186.48,14599.0,186.51,186.57,186.23,186.48,14599.0
2024-10-31 14:00:00,186.33,186.56,186.19,186.38,10323.0,186.33,186.56,186.19,186.38,10323.0
2024-10-31 14:30:00,186.27,186.29,185.82,186.28,7919.0,186.27,186.29,185.82,186.28,7919.0
2024-10-31 15:00:00,186.28,186.43,186.14,186.39,32050.0,186.28,186.43,186.14,186.39,32050.0
2024-10-31 15:30:00,186.39,187.17,185.9,186.27,86733.0,186.39,187.17,185.9,186.27,86733.0
2024-11-01 09:30:00,186.51,186.9,186.39,186.41,3345.0,186.51,186.9,186.39,186.41,3345.0
2024-11-01 10:00:00,186.73,187.24,186.1,187.23,10852.0,186.73,187.24,186.1,187.23,10852.0
2024-11-01 10:30:00,187.09,187.61,186.57,187.2,4441.0,187.09,187.61,186.57,187.2,4441.0
2024-11-01 11:00:00,187.42,187.42,186.48,186.51,7801.0,187.42,187.42,186.48,186.51,7801.0
2024-11-01 11:30:00,186.62,186.62,186.08,186.11,7037.0,186.62,186.62,186.08,186.11,7037.0
2024-11-01 12:00:00,186.11,186.73,186.1,186.22,16443.0,186.11,186.73,186.1,186.22,16443.0
2024-11-01 12:30:00,186.3,186.71,185.9,185.9,10301.0,186.3,186.71,185.9,185.9,10301.0
2024-11-01 13:00:00,185.9,186.18,185.29,185.76,36858.0,185.9,186.18,185.29,185.76,36858.0
2024-11-01 13:30:00,185.7,185.71,185.1,185.43,20982.0,185.7,185.71,185.1,185.43,20982.0
2024-11-01 14:00:00,185.54,185.54,184.66,185.17,38768.0,185.54,185.54,184.66,185.17,38768.0
2024-11-01 14:30:00,185.12,185.51,185.04,185.43,10896.0,185.12,185.51,185.04,185.43,10896.0
2024-11-01 15:00:00,185.48,185.97,185.42,185.81,23061.0,185.48,185.97,185.42,185.81,23061.0
2024-11-01 15:30:00,185.7,186.1,185.5,186.03,99894.0,185.7,186.1,185.5,186.03,99894.0
2024-11-04 09:30:00,185.42,185.8,184.54,185.78,11349.0,185.42,185.8,184.54,185.78,11349.0
2024-11-04 10:00:00,186.0,186.6,185.79,185.97,6415.0,186.0,186.6,185.79,185.97,6415.0
2024-11-04 10:30:00,186.06,186.85,185.67,186.58,12269.0,186.06,186.85,185.67,186.58,12269.0
2024-11-04 11:00:00,186.59,187.12,186.59,186.66,4721.0,186.59,187.12,186.59,186.66,4721.0
2024-11-04 11:30:00,186.59,186.59,185.96,186.31,3902.0,186.59,186.59,185.96,186.31,3902.0
2024-11-04 12:00:00,186.34,186.71,186.04,186.69,20811.0,186.34,186.71,186.04,186.69,20811.0
2024-11-04 12:30:00,186.63,186.9,186.51,186.74,7638.0,186.63,186.9,186.51,186.74,7638.0
2024-11-04 13:00:00,186.61,186.9,186.44,186.44,14374.0,186.61,186.9,186.44,186.44,14374.0
2024-11-04 13:30:00,186.33,186.41,186.13,186.14,2342.0,186.33,186.41,186.13,186.14,2342.0
2024-11-04 14:00:00,186.04,186.16,185.84,186.16,8420.0,186.04,186.16,185.84,186.16,8420.0
2024-11-04 14:30:00,185.97,186.0,185.75,185.75,5863.0,185.97,186.0,185.75,185.75,5863.0
2024-11-04 15:00:00,185.67,185.88,185.51,185.59,12557.0,185.67,185.88,185.51,185.59,12557.0
2024-11-04 15:30:00,185.59,185.82,185.1,185.52,54489.0,185.59,185.82,185.1,185.52,54489.0
2024-11-05 09:30:00,186.44,187.51,184.8,186.72,17728.0,186.44,187.51,184.8,186.72,17728.0
2024-11-05 10:00:00,186.72,186.75,185.62,185.62,21415.0,186.72,186.75,185.62,185.62,21415.0
2024-11-05 10:30:00,185.57,185.87,185.35,185.52,11488.0,185.57,185.87,185.35,185.52,11488.0
2024-11-05 11:00:00,185.53,185.82,184.88,185.43,34634.0,185.53,185.82,184.88,185.43,34634.0
2024-11-05 11:30:00,185.28,185.67,185.19,185.32,7251.0,185.28,185.67,185.19,185.32,7251.0
2024-11-05 12:00:00,185.41,185.65,185.4,185.52,21055.0,185.41,185.65,185.4,185.52,21055.0
2024-11-05 12:30:00,185.47,185.57,185.26,185.39,10681.0,185.47,185.57,185.26,185.39,10681.0
2024-11-05 13:00:00,185.46,185.64,185.28,185.47,24977.0,185.46,185.64,185.28,185.47,24977.0
2024-11-05 13:30:00,185.58,186.0,185.34,185.52,33252.0,185.58,186.0,185.34,185.52,33252.0
2024-11-05 14:00:00,185.46,185.97,185.46,185.74,29497.0,185.46,185.97,185.46,185.74,29497.0
2024-11-05 14:30:00,185.69,185.84,185.33,185.48,12387.0,185.69,185.84,185.33,185.48,12387.0
2024-11-05 15:00:00,185.38,185.5,185.23,185.45,41987.0,185.38,185.5,185.23,185.45,41987.0
2024-11-05 15:30:00,185.5,186.21,185.21,186.2,88843.0,185.5,186.21,185.21,186.2,88843.0
2024-11-06 09:30:00,192.06,192.36,190.31,190.31,21419.0,192.06,192.36,190.31,190.31,21419.0
2024-11-06 10:00:00,190.46,191.86,189.74,191.21,28159.0,190.46,191.86,189.74,191.21,28159.0
2024-11-06 10:30:00,191.0,191.76,190.5,191.74,34878.0,191.0,191.76,190.5,191.74,34878.0
2024-11-06 11:00:00,191.74,191.74,190.77,191.19,16276.0,191.74,191.74,190.77,191.19,16276.0
2024-11-06 11:30:00,191.17,191.57,190.93,190.98,9857.0,191.17,191.57,190.93,190.98,9857.0
2024-11-06 12:00:00,190.98,191.24,190.67,191.13,11566.0,190.98,191.24,190.67,191.13,11566.0
2024-11-06 12:30:00,191.13,191.27,190.98,191.17,11349.0,191.13,191.27,190.98,191.17,11349.0
2024-11-06 13:00:00,191.12,191.9,191.12,191.82,26581.0,191.12,191.9,191.12,191.82,26581.0
2024-11-06 13:30:00,191.84,192.01,191.25,191.37,12311.0,191.84,192.01,191.25,191.37,12311.0
2024-11-06 14:00:00,191.37,191.57,191.22,191.25,13477.0,191.37,191.57,191.22,191.25,13477.0
2024-11-06 14:30:00,191.41,191.45,190.98,191.18,18370.0,191.41,191.45,190.98,191.18,18370.0
2024-11-06 15:00:00,191.17,191.72,190.93,191.16,19452.0,191.17,191.72,190.93,191.16,19452.0
2024-11-06 15:30:00,191.22,191.9,190.95,191.81,100394.0,191.22,191.9,190.95,191.81,100394.0
2024-11-07 09:30:00,192.33,193.58,192.33,193.58,11200.0,192.33,193.58,192.33,193.58,11200.0
2024-11-07 10:00:00,193.62,194.73,193.15,194.59,17292.0,193.62,194.73,193.15,194.59,17292.0
2024-11-07 10:30:00,194.61,195.49,194.08,194.94,37304.0,194.61,195.49,194.08,194.94,37304.0
2024-11-07 11:00:00,194.9,194.9,194.13,194.24,45032.0,194.9,194.9,194.13,194.24,45032.0
2024-11-07 11:30:00,194.1,195.08,194.1,194.88,107472.0,194.1,195.08,194.1,194.88,107472.0
2024-11-07 12:00:00,194.83,195.0,194.43,194.59,35106.0,194.83,195.0,194.43,194.59,35106.0
2024-11-07 12:30:00,194.54,195.78,194.46,195.3,139881.0,194.54,195.78,194.46,195.3,139881.0
2024-11-07 13:00:00,195.17,195.17,194.35,194.61,32072.0,195.17,195.17,194.35,194.61,32072.0
2024-11-07 13:30:00,194.61,194.73,193.96,194.27,49329.0,194.61,194.73,193.96,194.27,49329.0
2024-11-07 14:00:00,194.28,194.92,193.97,194.45,18488.0,194.28,194.92,193.97,194.45,18488.0
2024-11-07 14:30:00,194.49,194.72,194.38,194.57,21864.0,194.49,194.72,194.38,194.57,21864.0
2024-11-07 15:00:00,194.6,195.1,194.22,194.76,31940.0,194.6,195.1,194.22,194.76,31940.0
2024-11-07 15:30:00,194.76,195.37,194.56,194.79,121645.0,194.76,195.37,194.56,194.79,121645.0
2024-11-08 09:30:00,196.0,196.27,194.48,195.75,23904.0,196.0,196.27,194.48,195.75,23904.0
2024-11-08 10:00:00,195.91,196.57,195.2,195.66,21868.0,195.91,196.57,195.2,195.66,21868.0
2024-11-08 10:30:00,195.66,195.84,195.0,195.67,23284.0,195.66,195.84,195.0,195.67,23284.0
2024-11-08 11:00:00,195.56,196.65,195.56,195.73,12098.0,195.56,196.65,195.56,195.73,12098.0
2024-11-08 11:30:00,195.71,195.95,195.61,195.67,11438.0,195.71,195.95,195.61,195.67,11438.0
2024-11-08 12:00:00,195.8,195.8,195.15,195.15,9095.0,195.8,195.8,195.15,195.15,9095.0
2024-11-08 12:30:00,195.23,195.63,195.22,195.51,10113.0,195.23,195.63,195.22,195.51,10113.0
2024-11-08 13:00:00,195.47,195.92,195.29,195.41,18315.0,195.47,195.92,195.29,195.41,18315.0
2024-11-08 13:30:00,195.36,195.43,195.16,195.33,13695.0,195.36,195.43,195.16,195.33,13695.0
2024-11-08 14:00:00,195.25,195.48,195.13,195.14,9786.0,195.25,195.48,195.13,195.14,9786.0
2024-11-08 14:30:00,195.17,195.36,195.03,195.25,27590.0,195.17,195.36,195.03,195.25,27590.0
2024-11-08 15:00:00,195.24,195.54,195.02,195.2,19042.0,195.24,195.54,195.02,195.2,19042.0
2024-11-08 15:30:00,195.08,195.18,194.28,195.04,132428.0,195.08,195.18,194.28,195.04,132428.0
2024-11-11 09:30:00,196.55,196.93,195.2,195.68,16170.0,196.55,196.93,195.2,195.68,16170.0
2024-11-11 10:00:00,195.68,195.96,194.68,195.29,38977.0,195.68,195.96,194.68,195.29,38977.0
2024-11-11 10:30:00,195.17,196.23,195.02,195.68,14419.0,195.17,196.23,195.02,195.68,14419.0
2024-11-11 11:00:00,195.72,195.97,195.2,195.24,12602.0,195.72,195.97,195.2,195.24,12602.0
2024-11-11 11:30:00,195.33,196.35,195.33,196.26,30917.0,195.33,196.35,195.33,196.26,30917.0
2024-11-11 12:00:00,196.17,196.27,195.76,195.76,3426.0,196.17,196.27,195.76,195.76,3426.0
2024-11-11 12:30:00,195.89,196.38,195.89,196.09,12004.0,195.89,196.38,195.89,196.09,12004.0
2024-11-11 13:00:00,195.96,195.96,195.44,195.44,2893.0,195.96,195.96,195.44,195.44,2893.0
2024-11-11 13:30:00,195.56,195.9,195.5,195.82,9017.0,195.56,195.9,195.5,195.82,9017.0
2024-11-11 14:00:00,195.72,196.18,195.6,196.02,21546.0,195.72,196.18,195.6,196.02,21546.0
2024-11-11 14:30:00,196.08,196.22,195.51,195.98,9357.0,196.08,196.22,195.51,195.98,9357.0
2024-11-11 15:00:00,195.93,195.98,195.11,195.2,34838.0,195.93,195.98,195.11,195.2,34838.0
2024-11-11 15:30:00,195.14,195.73,195.13,195.71,75994.0,195.14,195.73,195.13,195.71,75994.0
2024-11-12 09:30:00,194.92,195.76,194.31,194.69,12394.0,194.92,195.76,194.31,194.69,12394.0
2024-11-12 10:00:00,194.81,195.73,194.32,195.73,17138.0,194.81,195.73,194.32,195.73,17138.0
2024-11-12 10:30:00,195.32,196.08,195.05,195.62,11086.0,195.32,196.08,195.05,195.62,11086.0
2024-11-12 11:00:00,195.74,195.74,195.26,195.68,5282.0,195.74,195.74,195.26,195.68,5282.0
2024-11-12 11:30:00,195.61,195.87,195.5,195.65,5345.0,195.61,195.87,195.5,195.65,5345.0
2024-11-12 12:00:00,195.59,195.59,194.74,195.13,17116.0,195.59,195.59,194.74,195.13,17116.0
2024-11-12 12:30:00,195.23,195.47,194.89,194.99,6946.0,195.23,195.47,194.89,194.99,6946.0
2024-11-12 13:00:00,194.89,195.17,194.85,195.11,8807.0,194.89,195.17,194.85,195.11,8807.0
2024-11-12 13:30:00,195.11,195.3,195.02,195.3,5835.0,195.11,195.3,195.02,195.3,5835.0
2024-11-12 14:00:00,195.24,195.38,194.97,195.12,17035.0,195.24,195.38,194.97,195.12,17035.0
2024-11-12 14:30:00,195.06,195.43,195.06,195.29,10619.0,195.06,195.43,195.06,195.29,10619.0
2024-11-12 15:00:00,195.31,195.64,195.03,195.38,16442.0,195.31,195.64,195.03,195.38,16442.0
2024-11-12 15:30:00,195.41,195.87,195.18,195.51,80528.0,195.41,195.87,195.18,195.51,80528.0
2024-11-13 09:30:00,196.53,198.1,196.07,198.1,14302.0,196.53,198.1,196.07,198.1,14302.0
2024-11-13 10:00:00,198.02,198.78,197.0,198.78,14029.0,198.02,198.78,197.0,198.78,14029.0
2024-11-13 10:30:00,198.8,199.33,198.49,198.86,26617.0,198.8,199.33,198.49,198.86,26617.0
2024-11-13 11:00:00,198.7,199.03,198.3,198.48,11040.0,198.7,199.03,198.3,198.48,11040.0
2024-11-13 11:30:00,198.62,198.74,197.85,198.25,20769.0,198.62,198.74,197.85,198.25,20769.0
2024-11-13 12:00:00,198.16,198.21,197.85,197.88,6455.0,198.16,198.21,197.85,197.88,6455.0
2024-11-13 12:30:00,197.95,198.12,197.82,198.1,8880.0,197.95,198.12,197.82,198.1,8880.0
2024-11-13 13:00:00,198.1,198.24,197.85,197.96,22622.0,198.1,198.24,197.85,197.96,22622.0
2024-11-13 13:30:00,198.04,198.22,197.55,197.55,24889.0,198.04,198.22,197.55,197.55,24889.0
2024-11-13 14:00:00,197.59,198.15,197.26,197.26,29928.0,197.59,198.15,197.26,197.26,29928.0
2024-11-13 14:30:00,197.24,197.3,196.63,196.63,19702.0,197.24,197.3,196.63,196.63,19702.0
2024-11-13 15:00:00,196.71,197.51,196.6,197.0,22096.0,196.71,197.51,196.6,197.0,22096.0
2024-11-13 15:30:00,197.03,197.31,195.99,196.22,87654.0,197.03,197.31,195.99,196.22,87654.0
2024-11-14 09:30:00,196.68,196.68,193.57,194.12,16900.0,196.68,196.68,193.57,194.12,16900.0
2024-11-14 10:00:00,194.28,195.17,194.03,194.19,26196.0,194.28,195.17,194.03,194.19,26196.0
2024-11-14 10:30:00,194.36,196.25,194.18,195.84,12952.0,194.36,196.25,194.18,195.84,12952.0
2024-11-14 11:00:00,195.93,196.01,195.62,195.82,10415.0,195.93,196.01,195.62,195.82,10415.0
2024-11-14 11:30:00,195.93,196.03,195.4,195.7,9194.0,195.93,196.03,195.4,195.7,9194.0
2024-11-14 12:00:00,195.59,195.85,194.96,194.96,10022.0,195.59,195.85,194.96,194.96,10022.0
2024-11-14 12:30:00,194.9,194.95,194.32,194.78,14805.0,194.9,194.95,194.32,194.78,14805.0
2024-11-14 13:00:00,194.81,195.37,194.7,194.97,27047.0,194.81,195.37,194.7,194.97,27047.0
2024-11-14 13:30:00,195.03,195.31,194.86,195.02,5883.0,195.03,195.31,194.86,195.02,5883.0
2024-11-14 14:00:00,194.75,195.49,194.75,195.49,8668.0,194.75,195.49,194.75,195.49,8668.0
2024-11-14 14:30:00,195.46,195.64,195.09,195.64,8671.0,195.46,195.64,195.09,195.64,8671.0
2024-11-14 15:00:00,195.41,195.48,194.95,195.28,23237.0,195.41,195.48,194.95,195.28,23237.0
2024-11-14 15:30:00,195.28,195.51,194.93,195.32,108980.0,195.28,195.51,194.93,195.32,108980.0
2024-11-15 09:30:00,193.77,194.62,192.41,192.66,47228.0,193.77,194.62,192.41,192.66,47228.0
2024-11-15 10:00:00,192.62,192.64,191.21,191.7,34031.0,192.62,192.64,191.21,191.7,34031.0
2024-11-15 10:30:00,191.75,192.45,191.49,192.45,32328.0,191.75,192.45,191.49,192.45,32328.0
2024-11-15 11:00:00,192.33,192.77,191.75,192.71,29510.0,192.33,192.77,191.75,192.71,29510.0
2024-11-15 11:30:00,192.69,192.69,191.85,191.9,20347.0,192.69,192.69,191.85,191.9,20347.0
2024-11-15 12:00:00,191.9,192.63,191.85,192.55,31966.0,191.9,192.63,191.85,192.55,31966.0
2024-11-15 12:30:00,192.5,192.63,192.24,192.63,22266.0,192.5,192.63,192.24,192.63,22266.0
2024-11-15 13:00:00,192.56,192.6,191.98,192.46,24222.0,192.56,192.6,191.98,192.46,24222.0
2024-11-15 13:30:00,192.44,192.6,192.15,192.55,23342.0,192.44,192.6,192.15,192.55,23342.0
2024-11-15 14:00:00,192.61,192.72,192.1,192.12,22606.0,192.61,192.72,192.1,192.12,22606.0
2024-11-15 14:30:00,192.09,192.56,191.82,192.46,23126.0,192.09,192.56,191.82,192.46,23126.0
2024-11-15 15:00:00,192.42,192.83,192.13,192.13,37540.0,192.42,192.83,192.13,192.13,37540.0
2024-11-15 15:30:00,192.17,192.73,191.78,192.17,181644.0,192.17,192.73,191.78,192.17,181644.0
2024-11-18 09:30:00,192.96,193.24,191.52,192.7,48869.0,192.96,193.24,191.52,192.7,48869.0
2024-11-18 10:00:00,192.53,193.31,192.42,193.23,27802.0,192.53,193.31,192.42,193.23,27802.0
2024-11-18 10:30:00,193.24,193.65,192.88,193.63,31816.0,193.24,193.65,192.88,193.63,31816.0
2024-11-18 11:00:00,193.62,193.88,193.37,193.69,25621.0,193.62,193.88,193.37,193.69,25621.0
2024-11-18 11:30:00,193.63,194.41,193.61,194.02,75164.0,193.63,194.41,193.61,194.02,75164.0
2024-11-18 12:00:00,194.03,194.25,193.93,194.12,23706.0,194.03,194.25,193.93,194.12,23706.0
2024-11-18 12:30:00,194.04,194.08,193.41,193.93,34438.0,194.04,194.08,193.41,193.93,34438.0
2024-11-18 13:00:00,193.97,193.97,193.44,193.63,23185.0,193.97,193.97,193.44,193.63,23185.0
2024-11-18 13:30:00,193.68,193.71,193.45,193.68,30574.0,193.68,193.71,193.45,193.68,30574.0
2024-11-18 14:00:00,193.65,193.97,193.36,193.97,26600.0,193.65,193.97,193.36,193.97,26600.0
2024-11-18 14:30:00,193.85,194.51,193.84,194.45,35043.0,193.85,194.51,193.84,194.45,35043.0
2024-11-18 15:00:00,194.45,194.5,193.97,193.97,40517.0,194.45,194.5,193.97,193.97,40517.0
2024-11-18 15:30:00,194.02,194.21,193.66,194.01,139792.0,194.02,194.21,193.66,194.01,139792.0
2024-11-19 09:30:00,193.36,195.87,193.26,195.21,83291.0,193.36,195.87,193.26,195.21,83291.0
2024-11-19 10:00:00,195.0,196.61,194.93,196.48,8027.0,195.0,196.61,194.93,196.48,8027.0
2024-11-19 10:30:00,196.51,196.56,195.91,196.07,23102.0,196.51,196.56,195.91,196.07,23102.0
2024-11-19 11:00:00,196.06,196.35,195.98,196.21,25547.0,196.06,196.35,195.98,196.21,25547.0
2024-11-19 11:30:00,196.18,196.28,195.84,195.96,17295.0,196.18,196.28,195.84,195.96,17295.0
2024-11-19 12:00:00,195.92,195.98,195.46,195.71,29965.0,195.92,195.98,195.46,195.71,29965.0
2024-11-19 12:30:00,195.71,195.89,195.46,195.5,24701.0,195.71,195.89,195.46,195.5,24701.0
2024-11-19 13:00:00,195.49,195.77,195.25,195.58,29950.0,195.49,195.77,195.25,195.58,29950.0
2024-11-19 13:30:00,195.54,196.65,195.54,196.28,78029.0,195.54,196.65,195.54,196.28,78029.0
2024-11-19 14:00:00,196.3,196.73,196.09,196.16,24529.0,196.3,196.73,196.09,196.16,24529.0
2024-11-19 14:30:00,196.24,196.51,196.0,196.34,19142.0,196.24,196.51,196.0,196.34,19142.0
2024-11-19 15:00:00,196.33,197.05,196.22,196.59,24362.0,196.33,197.05,196.22,196.59,24362.0
2024-11-19 15:30:00,196.7,196.93,196.12,196.33,139382.0,196.7,196.93,196.12,196.33,139382.0
2024-11-20 09:30:00,197.72,197.72,195.79,195.96,13042.0,197.72,197.72,195.79,195.96,13042.0
2024-11-20 10:00:00,195.92,195.95,194.81,195.51,8418.0,195.92,195.95,194.81,195.51,8418.0
2024-11-20 10:30:00,195.49,196.18,195.36,196.05,10367.0,195.49,196.18,195.36,196.05,10367.0
2024-11-20 11:00:00,196.05,196.05,195.46,195.68,5594.0,196.05,196.05,195.46,195.68,5594.0
2024-11-20 11:30:00,195.5,196.14,195.49,195.99,14070.0,195.5,196.14,195.49,195.99,14070.0
2024-11-20 12:00:00,196.09,196.1,195.46,195.96,12966.0,196.09,196.1,195.46,195.96,12966.0
2024-11-20 12:30:00,195.99,196.15,195.57,195.64,6867.0,195.99,196.15,195.57,195.64,6867.0
2024-11-20 13:00:00,195.64,196.14,195.63,196.01,13285.0,195.64,196.14,195.63,196.01,13285.0
2024-11-20 13:30:00,195.99,196.05,195.58,195.72,6954.0,195.99,196.05,195.58,195.72,6954.0
2024-11-20 14:00:00,195.93,196.05,195.76,196.01,14197.0,195.93,196.05,195.76,196.01,14197.0
2024-11-20 14:30:00,196.01,196.45,196.01,196.37,13642.0,196.01,196.45,196.01,196.37,13642.0
2024-11-20 15:00:00,196.37,196.68,196.06,196.5,21156.0,196.37,196.68,196.06,196.5,21156.0
2024-11-20 15:30:00,196.63,197.27,196.37,197.19,49875.0,196.63,197.27,196.37,197.19,49875.0
2024-11-21 09:30:00,197.72,198.74,197.25,198.39,11822.0,197.72,198.74,197.25,198.39,11822.0
2024-11-21 10:00:00,198.5,199.39,198.17,198.54,11862.0,198.5,199.39,198.17,198.54,11862.0
2024-11-21 10:30:00,198.68,200.7,198.46,200.7,9944.0,198.68,200.7,198.46,200.7,9944.0
2024-11-21 11:00:00,200.8,200.97,199.92,200.97,26774.0,200.8,200.97,199.92,200.97,26774.0
2024-11-21 11:30:00,201.13,201.3,200.78,201.0,2056.0,201.13,201.3,200.78,201.0,2056.0
2024-11-21 12:00:00,200.96,201.51,200.88,201.47,2844.0,200.96,201.51,200.88,201.47,2844.0
2024-11-21 12:30:00,201.59,201.6,200.61,200.93,7528.0,201.59,201.6,200.61,200.93,7528.0
2024-11-21 13:00:00,200.81,201.36,200.81,201.33,5992.0,200.81,201.36,200.81,201.33,5992.0
2024-11-21 13:30:00,201.34,201.34,200.45,200.72,7531.0,201.34,201.34,200.45,200.72,7531.0
2024-11-21 14:00:00,200.84,200.84,200.28,200.33,9740.0,200.84,200.84,200.28,200.33,9740.0
2024-11-21 14:30:00,200.32,200.45,199.96,200.19,14345.0,200.32,200.45,199.96,200.19,14345.0
2024-11-21 15:00:00,200.28,200.52,200.18,200.43,16322.0,200.28,200.52,200.18,200.43,16322.0
2024-11-21 15:30:00,200.37,200.42,199.8,199.85,60194.0,200.37,200.42,199.8,199.85,60194.0
2024-11-22 09:30:00,200.2,202.23,199.14,201.49,21568.0,200.2,202.23,199.14,201.49,21568.0
2024-11-22 10:00:00,201.44,202.13,200.85,201.73,12002.0,201.44,202.13,200.85,201.73,12002.0
2024-11-22 10:30:00,201.89,202.58,201.8,202.4,10283.0,201.89,202.58,201.8,202.4,10283.0
2024-11-22 11:00:00,202.53,202.53,202.04,202.4,7617.0,202.53,202.53,202.04,202.4,7617.0
2024-11-22 11:30:00,202.39,202.54,202.0,202.32,9951.0,202.39,202.54,202.0,202.32,9951.0
2024-11-22 12:00:00,202.15,202.46,202.08,202.32,14481.0,202.15,202.46,202.08,202.32,14481.0
2024-11-22 12:30:00,202.28,202.72,202.07,202.34,22378.0,202.28,202.72,202.07,202.34,22378.0
2024-11-22 13:00:00,202.25,202.8,202.24,202.45,8074.0,202.25,202.8,202.24,202.45,8074.0
2024-11-22 13:30:00,202.53,202.84,202.53,202.63,7420.0,202.53,202.84,202.53,202.63,7420.0
2024-11-22 14:00:00,202.59,202.59,202.32,202.39,11111.0,202.59,202.59,202.32,202.39,11111.0
2024-11-22 14:30:00,202.4,202.66,202.3,202.64,15676.0,202.4,202.66,202.3,202.64,15676.0
2024-11-22 15:00:00,202.59,202.6,202.1,202.34,27497.0,202.59,202.6,202.1,202.34,27497.0
2024-11-22 15:30:00,202.34,202.99,202.34,202.8,49443.0,202.34,202.99,202.34,202.8,49443.0
2024-11-25 09:30:00,206.48,207.1,203.57,203.91,28999.0,206.48,207.1,203.57,203.91,28999.0
2024-11-25 10:00:00,203.92,204.34,203.87,203.97,8774.0,203.92,204.34,203.87,203.97,8774.0
2024-11-25 10:30:00,204.02,204.02,203.01,203.23,29732.0,204.02,204.02,203.01,203.23,29732.0
2024-11-25 11:00:00,203.02,203.47,202.22,202.24,13265.0,203.02,203.47,202.22,202.24,13265.0
2024-11-25 11:30:00,202.34,202.83,202.33,202.62,6286.0,202.34,202.83,202.33,202.62,6286.0
2024-11-25 12:00:00,202.68,202.68,201.84,202.32,6780.0,202.68,202.68,201.84,202.32,6780.0
2024-11-25 12:30:00,202.49,202.91,202.24,202.88,9082.0,202.49,202.91,202.24,202.88,9082.0
2024-11-25 13:00:00,202.96,203.36,202.72,202.88,8917.0,202.96,203.36,202.72,202.88,8917.0
2024-11-25 13:30:00,202.91,203.03,202.38,202.6,13746.0,202.91,203.03,202.38,202.6,13746.0
2024-11-25 14:00:00,202.68,202.79,202.49,202.62,11392.0,202.68,202.79,202.49,202.62,11392.0
2024-11-25 14:30:00,202.66,202.74,202.44,202.56,10316.0,202.66,202.74,202.44,202.56,10316.0
2024-11-25 15:00:00,202.56,203.03,202.37,202.72,35155.0,202.56,203.03,202.37,202.72,35155.0
2024-11-25 15:30:00,202.71,203.57,202.71,203.11,71301.0,202.71,203.57,202.71,203.11,71301.0
2024-11-26 09:30:00,203.62,204.75,203.62,204.6,25229.0,203.62,204.75,203.62,204.6,25229.0
2024-11-26 10:00:00,204.5,204.93,203.48,203.49,34037.0,204.5,204.93,203.48,203.49,34037.0
2024-11-26 10:30:00,203.52,204.23,203.05,203.65,17503.0,203.52,204.23,203.05,203.65,17503.0
2024-11-26 11:00:00,203.73,204.05,203.58,203.7,19694.0,203.73,204.05,203.58,203.7,19694.0
2024-11-26 11:30:00,203.72,204.05,203.4,203.53,14386.0,203.72,204.05,203.4,203.53,14386.0
2024-11-26 12:00:00,203.51,203.95,203.26,203.84,18966.0,203.51,203.95,203.26,203.84,18966.0
2024-11-26 12:30:00,203.85,204.36,203.75,204.22,143948.0,203.85,204.36,203.75,204.22,143948.0
2024-11-26 13:00:00,204.18,205.17,204.0,204.78,85564.0,204.18,205.17,204.0,204.78,85564.0
2024-11-26 13:30:00,204.82,204.91,204.37,204.39,5810.0,204.82,204.91,204.37,204.39,5810.0
2024-11-26 14:00:00,204.52,204.52,203.78,204.08,40422.0,204.52,204.52,203.78,204.08,40422.0
2024-11-26 14:30:00,204.0,204.36,203.91,203.99,8490.0,204.0,204.36,203.91,203.99,8490.0
2024-11-26 15:00:00,203.91,204.25,203.89,204.04,15821.0,203.91,204.25,203.89,204.04,15821.0
2024-11-26 15:30:00,204.1,204.52,203.9,204.5,101984.0,204.1,204.52,203.9,204.5,101984.0
2024-11-27 09:30:00,202.85,204.0,201.52,202.72,50897.0,202.85,204.0,201.52,202.72,50897.0
2024-11-27 10:00:00,202.59,204.3,202.44,203.14,30725.0,202.59,204.3,202.44,203.14,30725.0
2024-11-27 10:30:00,203.09,203.4,201.89,202.0,12333.0,203.09,203.4,201.89,202.0,12333.0
2024-11-27 11:00:00,201.88,201.89,200.99,201.26,11855.0,201.88,201.89,200.99,201.26,11855.0
2024-11-27 11:30:00,201.13,201.5,200.38,200.52,19451.0,201.13,201.5,200.38,200.52,19451.0
2024-11-27 12:00:00,200.66,201.05,200.11,201.05,39522.0,200.66,201.05,200.11,201.05,39522.0
2024-11-27 12:30:00,200.96,201.02,200.56,200.92,12197.0,200.96,201.02,200.56,200.92,12197.0
2024-11-27 13:00:00,200.91,201.27,200.66,201.02,16085.0,200.91,201.27,200.66,201.02,16085.0
2024-11-27 13:30:00,201.12,201.55,201.0,201.48,7441.0,201.12,201.55,201.0,201.48,7441.0
2024-11-27 14:00:00,201.39,201.39,201.09,201.1,5850.0,201.39,201.39,201.09,201.1,5850.0
2024-11-27 14:30:00,201.11,201.31,200.76,201.31,12274.0,201.11,201.31,200.76,201.31,12274.0
2024-11-27 15:00:00,201.37,201.87,201.22,201.74,35802.0,201.37,201.87,201.22,201.74,35802.0
2024-11-27 15:30:00,201.66,202.02,201.41,201.84,75757.0,201.66,202.02,201.41,201.84,75757.0
2024-11-29 09:30:00,203.04,204.15,202.49,203.75,24990.0,203.04,204.15,202.49,203.75,24990.0
2024-11-29 10:00:00,203.74,204.14,203.4,203.44,24425.0,203.74,204.14,203.4,203.44,24425.0
2024-11-29 10:30:00,203.68,203.68,203.45,203.55,9578.0,203.68,203.68,203.45,203.55,9578.0
2024-11-29 11:00:00,203.6,203.8,202.88,203.26,50426.0,203.6,203.8,202.88,203.26,50426.0
2024-11-29 11:30:00,203.25,203.34,202.71,202.84,113431.0,203.25,203.34,202.71,202.84,113431.0
2024-11-29 12:00:00,202.82,203.71,202.7,203.35,57283.0,202.82,203.71,202.7,203.35,57283.0
2024-11-29 12:30:00,203.35,203.69,202.74,202.88,103379.0,203.35,203.69,202.74,202.88,103379.0
2024-12-02 09:30:00,202.39,203.11,202.16,202.37,20930.0,202.39,203.11,202.16,202.37,20930.0
2024-12-02 10:00:00,202.37,203.29,202.32,202.82,30011.0,202.37,203.29,202.32,202.82,30011.0
2024-12-02 10:30:00,202.84,202.96,202.0,202.0,20975.0,202.84,202.96,202.0,202.0,20975.0
2024-12-02 11:00:00,202.01,202.08,201.68,201.75,22813.0,202.01,202.08,201.68,201.75,22813.0
2024-12-02 11:30:00,201.75,201.88,201.44,201.49,24534.0,201.75,201.88,201.44,201.49,24534.0
2024-12-02 12:00:00,201.5,201.87,201.48,201.69,26932.0,201.5,201.87,201.48,201.69,26932.0
2024-12-02 12:30:00,201.63,201.73,201.17,201.19,32258.0,201.63,201.73,201.17,201.19,32258.0
2024-12-02 13:00:00,201.15,201.24,200.47,200.78,26024.0,201.15,201.24,200.47,200.78,26024.0
2024-12-02 13:30:00,200.77,201.56,200.77,201.37,19100.0,200.77,201.56,200.77,201.37,19100.0
2024-12-02 14:00:00,201.41,201.43,200.57,200.85,24023.0,201.41,201.43,200.57,200.85,24023.0
2024-12-02 14:30:00,200.91,201.21,200.88,201.21,16803.0,200.91,201.21,200.88,201.21,16803.0
2024-12-02 15:00:00,201.2,201.35,200.94,201.16,33843.0,201.2,201.35,200.94,201.16,33843.0
2024-12-02 15:30:00,201.1,201.42,200.42,200.91,118933.0,201.1,201.42,200.42,200.91,118933.0
2024-12-03 09:30:00,200.05,201.96,200.0,201.39,19989.0,200.05,201.96,200.0,201.39,19989.0
2024-12-03 10:00:00,201.51,202.73,201.51,202.36,30085.0,201.51,202.73,201.51,202.36,30085.0
2024-12-03 10:30:00,202.17,202.66,201.59,202.26,33136.0,202.17,202.66,201.59,202.26,33136.0
2024-12-03 11:00:00,202.17,203.24,202.15,203.24,29573.0,202.17,203.24,202.15,203.24,29573.0
2024-12-03 11:30:00,203.04,203.29,202.68,202.83,18633.0,203.04,203.29,202.68,202.83,18633.0
2024-12-03 12:00:00,202.83,203.07,202.31,202.49,21102.0,202.83,203.07,202.31,202.49,21102.0
2024-12-03 12:30:00,202.58,203.03,202.58,202.92,22085.0,202.58,203.03,202.58,202.92,22085.0
2024-12-03 13:00:00,202.95,203.42,202.85,202.92,19227.0,202.95,203.42,202.85,202.92,19227.0
2024-12-03 13:30:00,202.93,203.34,202.32,202.38,24708.0,202.93,203.34,202.32,202.38,24708.0
2024-12-03 14:00:00,202.32,202.78,202.27,202.64,26988.0,202.32,202.78,202.27,202.64,26988.0
2024-12-03 14:30:00,202.62,202.82,202.39,202.73,21084.0,202.62,202.82,202.39,202.73,21084.0
2024-12-03 15:00:00,202.8,202.91,202.64,202.87,19994.0,202.8,202.91,202.64,202.87,19994.0
2024-12-03 15:30:00,202.88,204.15,202.81,204.13,159766.0,202.88,204.15,202.81,204.13,159766.0
2024-12-04 09:30:00,206.02,206.94,205.11,206.82,36189.0,206.02,206.94,205.11,206.82,36189.0
2024-12-04 10:00:00,206.72,207.79,206.18,207.59,27730.0,206.72,207.79,206.18,207.59,27730.0
2024-12-04 10:30:00,207.59,208.0,207.37,207.78,35971.0,207.59,208.0,207.37,207.78,35971.0
2024-12-04 11:00:00,207.86,208.0,207.35,207.86,45375.0,207.86,208.0,207.35,207.86,45375.0
2024-12-04 11:30:00,207.67,208.56,207.53,207.53,21949.0,207.67,208.56,207.53,207.53,21949.0
2024-12-04 12:00:00,207.54,208.53,207.36,207.82,38597.0,207.54,208.53,207.36,207.82,38597.0
2024-12-04 12:30:00,207.86,208.07,206.89,207.11,33002.0,207.86,208.07,206.89,207.11,33002.0
2024-12-04 13:00:00,207.01,207.55,206.43,206.73,18857.0,207.01,207.55,206.43,206.73,18857.0
2024-12-04 13:30:00,206.52,207.31,205.79,207.21,46811.0,206.52,207.31,205.79,207.21,46811.0
2024-12-04 14:00:00,207.2,207.38,206.29,206.52,25455.0,207.2,207.38,206.29,206.52,25455.0
2024-12-04 14:30:00,206.52,207.22,206.51,206.72,16014.0,206.52,207.22,206.51,206.72,16014.0
2024-12-04 15:00:00,206.75,206.84,206.47,206.63,22150.0,206.75,206.84,206.47,206.63,22150.0
2024-12-04 15:30:00,206.63,207.28,206.5,207.05,106970.0,206.63,207.28,206.5,207.05,106970.0
2024-12-05 09:30:00,205.95,207.32,203.63,206.92,45180.0,205.95,207.32,203.63,206.92,45180.0
2024-12-05 10:00:00,207.1,207.73,206.82,207.42,21499.0,207.1,207.73,206.82,207.42,21499.0
2024-12-05 10:30:00,207.43,207.54,206.67,207.38,20021.0,207.43,207.54,206.67,207.38,20021.0
2024-12-05 11:00:00,207.47,207.93,207.0,207.63,21115.0,207.47,207.93,207.0,207.63,21115.0
2024-12-05 11:30:00,207.71,208.33,207.42,208.03,13934.0,207.71,208.33,207.42,208.03,13934.0
2024-12-05 12:00:00,208.07,208.95,208.07,208.89,26489.0,208.07,208.95,208.07,208.89,26489.0
2024-12-05 12:30:00,208.89,209.01,207.94,208.3,29149.0,208.89,209.01,207.94,208.3,29149.0
2024-12-05 13:00:00,208.29,208.51,207.95,208.1,18278.0,208.29,208.51,207.95,208.1,18278.0
2024-12-05 13:30:00,208.02,208.9,208.0,208.28,38855.0,208.02,208.9,208.0,208.28,38855.0
2024-12-05 14:00:00,208.27,209.03,207.96,208.61,41162.0,208.27,209.03,207.96,208.61,41162.0
2024-12-05 14:30:00,208.53,208.7,207.92,208.63,45484.0,208.53,208.7,207.92,208.63,45484.0
2024-12-05 15:00:00,208.62,209.15,208.19,208.49,45852.0,208.62,209.15,208.19,208.49,45852.0
2024-12-05 15:30:00,208.46,208.47,206.5,206.73,157300.0,208.46,208.47,206.5,206.73,157300.0
2024-12-06 09:30:00,193.59,193.59,179.22,179.95,442392.0,193.59,193.59,179.22,179.95,442392.0
2024-12-06 10:00:00,180.18,181.3,177.13,179.44,280864.0,180.18,181.3,177.13,179.44,280864.0
2024-12-06 10:30:00,179.31,179.78,175.69,176.23,167018.0,179.31,179.78,175.69,176.23,167018.0
2024-12-06 11:00:00,176.23,176.85,174.14,174.2,213432.0,176.23,176.85,174.14,174.2,213432.0
2024-12-06 11:30:00,174.26,174.65,173.01,173.47,157802.0,174.26,174.65,173.01,173.47,157802.0
2024-12-06 12:00:00,173.47,176.85,173.22,176.82,213019.0,173.47,176.85,173.22,176.82,213019.0
2024-12-06 12:30:00,176.83,178.2,175.7,176.82,221301.0,176.83,178.2,175.7,176.82,221301.0
2024-12-06 13:00:00,176.75,177.45,175.52,175.69,147529.0,176.75,177.45,175.52,175.69,147529.0
2024-12-06 13:30:00,175.76,175.91,174.31,174.92,110915.0,175.76,175.91,174.31,174.92,110915.0
2024-12-06 14:00:00,175.16,175.44,174.0,175.15,168939.0,175.16,175.44,174.0,175.15,168939.0
2024-12-06 14:30:00,175.22,177.3,174.51,176.56,223150.0,175.22,177.3,174.51,176.56,223150.0
2024-12-06 15:00:00,176.72,178.01,175.5,177.53,164758.0,176.72,178.01,175.5,177.53,164758.0
2024-12-06 15:30:00,177.5,178.21,177.03,177.56,450434.0,177.5,178.21,177.03,177.56,450434.0
2024-12-09 09:30:00,178.51,178.88,175.1,176.27,195808.0,178.51,178.88,175.1,176.27,195808.0
2024-12-09 10:00:00,176.27,176.58,173.83,174.15,146127.0,176.27,176.58,173.83,174.15,146127.0
2024-12-09 10:30:00,174.1,174.39,172.88,173.78,141195.0,174.1,174.39,172.88,173.78,141195.0
2024-12-09 11:00:00,173.6,173.79,173.02,173.44,72622.0,173.6,173.79,173.02,173.44,72622.0
2024-12-09 11:30:00,173.41,174.3,173.33,174.08,67480.0,173.41,174.3,173.33,174.08,67480.0
2024-12-09 12:00:00,174.09,174.45,173.19,173.44,62051.0,174.09,174.45,173.19,173.44,62051.0
2024-12-09 12:30:00,173.47,173.63,172.36,172.46,50821.0,173.47,173.63,172.36,172.46,50821.0
2024-12-09 13:00:00,172.4,172.78,172.0,172.31,42706.0,172.4,172.78,172.0,172.31,42706.0
2024-12-09 13:30:00,172.35,173.46,172.13,173.41,45244.0,172.35,173.46,172.13,173.41,45244.0
2024-12-09 14:00:00,173.25,173.91,173.19,173.43,36011.0,173.25,173.91,173.19,173.43,36011.0
2024-12-09 14:30:00,173.33,173.44,172.98,173.32,38711.0,173.33,173.44,172.98,173.32,38711.0
2024-12-09 15:00:00,173.32,173.6,172.84,173.11,52235.0,173.32,173.6,172.84,173.11,52235.0
2024-12-09 15:30:00,173.02,174.12,172.49,173.86,349898.0,173.02,174.12,172.49,173.86,349898.0
2024-12-10 09:30:00,172.79,173.68,172.25,173.14,38985.0,172.79,173.68,172.25,173.14,38985.0
2024-12-10 10:00:00,173.14,173.79,172.61,173.25,63085.0,173.14,173.79,172.61,173.25,63085.0
2024-12-10 10:30:00,173.49,173.65,172.55,172.61,40045.0,173.49,173.65,172.55,172.61,40045.0
2024-12-10 11:00:00,172.61,172.71,171.91,172.0,40502.0,172.61,172.71,171.91,172.0,40502.0
2024-12-10 11:30:00,172.07,172.78,171.69,172.78,40082.0,172.07,172.78,171.69,172.78,40082.0
2024-12-10 12:00:00,172.45,172.67,171.61,171.71,20791.0,172.45,172.67,171.61,171.71,20791.0
2024-12-10 12:30:00,171.76,171.76,170.99,171.5,30876.0,171.76,171.76,170.99,171.5,30876.0
2024-12-10 13:00:00,171.48,171.78,170.84,170.96,29116.0,171.48,171.78,170.84,170.96,29116.0
2024-12-10 13:30:00,170.83,171.15,170.66,171.01,14655.0,170.83,171.15,170.66,171.01,14655.0
2024-12-10 14:00:00,171.01,171.02,170.37,170.5,23171.0,171.01,171.02,170.37,170.5,23171.0
2024-12-10 14:30:00,170.5,170.87,170.37,170.77,22872.0,170.5,170.87,170.37,170.77,22872.0
2024-12-10 15:00:00,170.73,170.9,170.35,170.51,53480.0,170.73,170.9,170.35,170.51,53480.0
2024-12-10 15:30:00,170.51,171.68,170.32,171.4,217838.0,170.51,171.68,170.32,171.4,217838.0
2024-12-11 09:30:00,171.79,172.37,171.08,171.97,47853.0,171.79,172.37,171.08,171.97,47853.0
2024-12-11 10:00:00,172.05,172.05,171.3,172.0,49538.0,172.05,172.05,171.3,172.0,49538.0
2024-12-11 10:30:00,172.03,173.64,172.03,173.53,20762.0,172.03,173.64,172.03,173.53,20762.0
2024-12-11 11:00:00,173.53,173.57,171.89,172.48,23535.0,173.53,173.57,171.89,172.48,23535.0
2024-12-11 11:30:00,172.44,173.39,172.09,173.28,9876.0,172.44,173.39,172.09,173.28,9876.0
2024-12-11 12:00:00,173.28,173.32,172.54,172.61,21067.0,173.28,173.32,172.54,172.61,21067.0
2024-12-11 12:30:00,172.59,172.83,172.39,172.48,26642.0,172.59,172.83,172.39,172.48,26642.0
2024-12-11 13:00:00,172.52,172.72,171.89,172.14,72609.0,172.52,172.72,171.89,172.14,72609.0
2024-12-11 13:30:00,172.13,172.43,172.02,172.07,27100.0,172.13,172.43,172.02,172.07,27100.0
2024-12-11 14:00:00,172.08,172.17,171.82,171.98,20008.0,172.08,172.17,171.82,171.98,20008.0
2024-12-11 14:30:00,171.98,172.32,171.72,171.76,16641.0,171.98,172.32,171.72,171.76,16641.0
2024-12-11 15:00:00,171.75,171.77,171.2,171.28,31780.0,171.75,171.77,171.2,171.28,31780.0
2024-12-11 15:30:00,171.28,171.28,170.5,170.7,163027.0,171.28,171.28,170.5,170.7,163027.0
2024-12-12 09:30:00,170.84,172.67,170.81,171.61,28974.0,170.84,172.67,170.81,171.61,28974.0
2024-12-12 10:00:00,171.76,172.3,171.35,171.86,20309.0,171.76,172.3,171.35,171.86,20309.0
2024-12-12 10:30:00,171.91,173.0,171.75,173.0,19319.0,171.91,173.0,171.75,173.0,19319.0
2024-12-12 11:00:00,173.06,174.65,172.97,174.32,29221.0,173.06,174.65,172.97,174.32,29221.0
2024-12-12 11:30:00,174.39,175.3,174.22,174.94,44799.0,174.39,175.3,174.22,174.94,44799.0
2024-12-12 12:00:00,174.89,175.69,174.87,175.55,39763.0,174.89,175.69,174.87,175.55,39763.0
2024-12-12 12:30:00,175.54,176.26,175.42,175.8,40249.0,175.54,176.26,175.42,175.8,40249.0
2024-12-12 13:00:00,175.89,175.89,175.12,175.24,44810.0,175.89,175.89,175.12,175.24,44810.0
2024-12-12 13:30:00,175.45,175.98,175.27,175.65,44037.0,175.45,175.98,175.27,175.65,44037.0
2024-12-12 14:00:00,175.53,176.14,175.42,176.14,58754.0,175.53,176.14,175.42,176.14,58754.0
2024-12-12 14:30:00,176.09,176.37,175.48,175.62,54511.0,176.09,176.37,175.48,175.62,54511.0
2024-12-12 15:00:00,175.53,175.89,174.78,174.91,72889.0,175.53,175.89,174.78,174.91,72889.0
2024-12-12 15:30:00,174.91,175.0,173.56,173.71,227773.0,174.91,175.0,173.56,173.71,227773.0
2024-12-13 09:30:00,173.84,176.57,173.61,173.74,52591.0,173.84,176.57,173.61,173.74,52591.0
2024-12-13 10:00:00,173.84,174.07,173.29,173.7,28282.0,173.84,174.07,173.29,173.7,28282.0
2024-12-13 10:30:00,173.51,173.68,172.63,172.78,37929.0,173.51,173.68,172.63,172.78,37929.0
2024-12-13 11:00:00,172.73,173.49,172.66,173.41,29312.0,172.73,173.49,172.66,173.41,29312.0
2024-12-13 11:30:00,173.39,173.56,173.09,173.4,25913.0,173.39,173.56,173.09,173.4,25913.0
2024-12-13 12:00:00,173.34,173.48,172.69,172.7,52527.0,173.34,173.48,172.69,172.7,52527.0
2024-12-13 12:30:00,172.71,172.71,172.0,172.27,17694.0,172.71,172.71,172.0,172.27,17694.0
2024-12-13 13:00:00,172.21,172.68,172.17,172.6,12041.0,172.21,172.68,172.17,172.6,12041.0
2024-12-13 13:30:00,172.61,172.61,172.1,172.19,21332.0,172.61,172.61,172.1,172.19,21332.0
2024-12-13 14:00:00,172.1,172.26,172.03,172.26,16823.0,172.1,172.26,172.03,172.26,16823.0
2024-12-13 14:30:00,172.26,172.63,172.16,172.58,26362.0,172.26,172.63,172.16,172.58,26362.0
2024-12-13 15:00:00,172.61,172.94,172.32,172.78,66735.0,172.61,172.94,172.32,172.78,66735.0
2024-12-13 15:30:00,172.91,173.65,172.46,172.76,166238.0,172.91,173.65,172.46,172.76,166238.0
2024-12-16 09:30:00,172.43,173.37,171.52,172.12,37768.0,172.43,173.37,171.52,172.12,37768.0
2024-12-16 10:00:00,172.21,173.07,171.98,173.06,35597.0,172.21,173.07,171.98,173.06,35597.0
2024-12-16 10:30:00,173.06,173.85,172.91,173.64,37525.0,173.06,173.85,172.91,173.64,37525.0
2024-12-16 11:00:00,173.64,173.75,172.9,173.06,27574.0,173.64,173.75,172.9,173.06,27574.0
2024-12-16 11:30:00,173.12,173.21,172.72,172.75,34880.0,173.12,173.21,172.72,172.75,34880.0
2024-12-16 12:00:00,172.85,172.85,172.5,172.69,20733.0,172.85,172.85,172.5,172.69,20733.0
2024-12-16 12:30:00,172.79,172.82,172.45,172.8,31553.0,172.79,172.82,172.45,172.8,31553.0
2024-12-16 13:00:00,172.81,173.43,172.73,173.35,8106.0,172.81,173.43,172.73,173.35,8106.0
2024-12-16 13:30:00,173.39,173.46,172.47,172.56,25789.0,173.39,173.46,172.47,172.56,25789.0
2024-12-16 14:00:00,172.49,172.89,172.39,172.86,47292.0,172.49,172.89,172.39,172.86,47292.0
2024-12-16 14:30:00,172.88,172.97,172.72,172.77,17050.0,172.88,172.97,172.72,172.77,17050.0
2024-12-16 15:00:00,172.76,172.85,171.99,172.06,49356.0,172.76,172.85,171.99,172.06,49356.0
2024-12-16 15:30:00,172.05,172.23,171.22,171.44,125577.0,172.05,172.23,171.22,171.44,125577.0
2024-12-17 09:30:00,170.52,171.08,168.51,169.18,76287.0,170.52,171.08,168.51,169.18,76287.0
2024-12-17 10:00:00,169.47,170.18,169.15,169.5,48345.0,169.47,170.18,169.15,169.5,48345.0
2024-12-17 10:30:00,169.34,170.43,169.34,170.43,46479.0,169.34,170.43,169.34,170.43,46479.0
2024-12-17 11:00:00,170.43,172.78,170.42,172.74,47378.0,170.43,172.78,170.42,172.74,47378.0
2024-12-17 11:30:00,172.59,172.72,171.59,171.59,62985.0,172.59,172.72,171.59,171.59,62985.0
2024-12-17 12:00:00,171.62,172.55,171.53,172.54,31075.0,171.62,172.55,171.53,172.54,31075.0
2024-12-17 12:30:00,172.54,172.63,172.26,172.37,47237.0,172.54,172.63,172.26,172.37,47237.0
2024-12-17 13:00:00,172.35,172.61,171.8,172.4,65346.0,172.35,172.61,171.8,172.4,65346.0
2024-12-17 13:30:00,172.34,173.32,172.27,173.16,77571.0,172.34,173.32,172.27,173.16,77571.0
2024-12-17 14:00:00,173.18,173.6,173.05,173.5,94912.0,173.18,173.6,173.05,173.5,94912.0
2024-12-17 14:30:00,173.63,174.31,173.52,174.19,46886.0,173.63,174.31,173.52,174.19,46886.0
2024-12-17 15:00:00,174.2,174.2,173.35,173.4,51287.0,174.2,174.2,173.35,173.4,51287.0
2024-12-17 15:30:00,173.39,173.63,172.47,172.49,142412.0,173.39,173.63,172.47,172.49,142412.0
2024-12-18 09:30:00,172.43,173.16,171.36,172.11,40398.0,172.43,173.16,171.36,172.11,40398.0
2024-12-18 10:00:00,172.22,173.28,172.19,173.11,26090.0,172.22,173.28,172.19,173.11,26090.0
2024-12-18 10:30:00,172.97,174.23,172.88,174.1,24432.0,172.97,174.23,172.88,174.1,24432.0
2024-12-18 11:00:00,174.15,174.91,173.94,174.91,47332.0,174.15,174.91,173.94,174.91,47332.0
2024-12-18 11:30:00,174.98,176.52,174.75,176.37,104967.0,174.98,176.52,174.75,176.37,104967.0
2024-12-18 12:00:00,176.36,177.57,176.27,177.37,211660.0,176.36,177.57,176.27,177.37,211660.0
2024-12-18 12:30:00,177.36,178.24,177.24,177.72,54085.0,177.36,178.24,177.24,177.72,54085.0
2024-12-18 13:00:00,177.74,178.18,177.48,177.98,43783.0,177.74,178.18,177.48,177.98,43783.0
2024-12-18 13:30:00,178.06,178.57,177.89,177.9,83984.0,178.06,178.57,177.89,177.9,83984.0
2024-12-18 14:00:00,177.97,178.14,176.08,176.47,94827.0,177.97,178.14,176.08,176.47,94827.0
2024-12-18 14:30:00,176.47,176.55,174.59,174.75,137969.0,176.47,176.55,174.59,174.75,137969.0
2024-12-18 15:00:00,174.87,175.38,174.24,174.41,123430.0,174.87,175.38,174.24,174.41,123430.0
2024-12-18 15:30:00,174.5,174.98,173.49,174.53,415333.0,174.5,174.98,173.49,174.53,415333.0
2024-12-19 09:30:00,174.43,177.5,173.79,174.19,75741.0,174.43,177.5,173.79,174.19,75741.0
2024-12-19 10:00:00,174.05,174.05,172.94,173.42,46603.0,174.05,174.05,172.94,173.42,46603.0
2024-12-19 10:30:00,173.41,174.53,173.25,173.88,60870.0,173.41,174.53,173.25,173.88,60870.0
2024-12-19 11:00:00,173.67,173.95,172.83,173.95,29143.0,173.67,173.95,172.83,173.95,29143.0
2024-12-19 11:30:00,173.85,174.83,173.28,173.64,58754.0,173.85,174.83,173.28,173.64,58754.0
2024-12-19 12:00:00,173.74,173.77,172.21,172.34,13088.0,173.74,173.77,172.21,172.34,13088.0
2024-12-19 12:30:00,172.45,173.68,172.31,173.68,25975.0,172.45,173.68,172.31,173.68,25975.0
2024-12-19 13:00:00,173.54,173.96,172.78,173.89,32307.0,173.54,173.96,172.78,173.89,32307.0
2024-12-19 13:30:00,173.87,174.07,173.5,174.07,16927.0,173.87,174.07,173.5,174.07,16927.0
2024-12-19 14:00:00,174.03,174.04,173.49,173.5,16761.0,174.03,174.04,173.49,173.5,16761.0
2024-12-19 14:30:00,173.5,173.62,173.12,173.31,15735.0,173.5,173.62,173.12,173.31,15735.0
2024-12-19 15:00:00,173.38,173.4,172.5,172.67,97321.0,173.38,173.4,172.5,172.67,97321.0
2024-12-19 15:30:00,172.68,172.75,171.6,172.17,188669.0,172.68,172.75,171.6,172.17,188669.0
2024-12-20 09:30:00,170.43,171.7,170.1,171.55,36582.0,170.43,171.7,170.1,171.55,36582.0
2024-12-20 10:00:00,171.37,172.77,171.05,172.74,21475.0,171.37,172.77,171.05,172.74,21475.0
2024-12-20 10:30:00,172.8,173.36,172.78,173.08,20481.0,172.8,173.36,172.78,173.08,20481.0
2024-12-20 11:00:00,173.19,176.25,173.19,176.0,110286.0,173.19,176.25,173.19,176.0,110286.0
2024-12-20 11:30:00,175.99,176.33,175.38,175.68,32227.0,175.99,176.33,175.38,175.68,32227.0
2024-12-20 12:00:00,175.67,175.78,175.21,175.74,22492.0,175.67,175.78,175.21,175.74,22492.0
2024-12-20 12:30:00,175.71,175.71,175.26,175.44,21797.0,175.71,175.71,175.26,175.44,21797.0
2024-12-20 13:00:00,175.3,175.5,174.5,174.5,16483.0,175.3,175.5,174.5,174.5,16483.0
2024-12-20 13:30:00,174.47,175.36,174.38,175.0,20466.0,174.47,175.36,174.38,175.0,20466.0
2024-12-20 14:00:00,175.13,175.24,174.93,175.21,18918.0,175.13,175.24,174.93,175.21,18918.0
2024-12-20 14:30:00,175.3,175.51,174.69,174.69,18613.0,175.3,175.51,174.69,174.69,18613.0
2024-12-20 15:00:00,174.86,175.51,174.73,175.29,39934.0,174.86,175.51,174.73,175.29,39934.0
2024-12-20 15:30:00,175.38,176.18,174.83,176.03,176776.0,175.38,176.18,174.83,176.03,176776.0
2024-12-23 09:30:00,175.61,176.47,173.33,173.33,26578.0,175.61,176.47,173.33,173.33,26578.0
2024-12-23 10:00:00,173.1,173.47,171.91,172.18,17476.0,173.1,173.47,171.91,172.18,17476.0
2024-12-23 10:30:00,172.22,172.78,171.89,172.47,26422.0,172.22,172.78,171.89,172.47,26422.0
2024-12-23 11:00:00,172.44,172.99,172.32,172.89,14524.0,172.44,172.99,172.32,172.89,14524.0
2024-12-23 11:30:00,172.89,173.26,172.75,173.2,15178.0,172.89,173.26,172.75,173.2,15178.0
2024-12-23 12:00:00,173.2,173.63,173.1,173.6,10810.0,173.2,173.63,173.1,173.6,10810.0
2024-12-23 12:30:00,173.56,173.95,173.41,173.73,16115.0,173.56,173.95,173.41,173.73,16115.0
2024-12-23 13:00:00,173.74,173.87,173.51,173.69,12283.0,173.74,173.87,173.51,173.69,12283.0
2024-12-23 13:30:00,173.59,173.76,173.27,173.73,11429.0,173.59,173.76,173.27,173.73,11429.0
2024-12-23 14:00:00,173.74,174.18,173.63,173.95,13176.0,173.74,174.18,173.63,173.95,13176.0
2024-12-23 14:30:00,173.99,174.19,173.71,173.79,12302.0,173.99,174.19,173.71,173.79,12302.0
2024-12-23 15:00:00,173.62,173.84,173.34,173.84,14484.0,173.62,173.84,173.34,173.84,14484.0
2024-12-23 15:30:00,173.86,174.2,173.46,173.74,130569.0,173.86,174.2,173.46,173.74,130569.0
2024-12-24 09:30:00,173.57,174.48,172.97,173.43,9755.0,173.57,174.48,172.97,173.43,9755.0
2024-12-24 10:00:00,173.49,173.83,173.14,173.41,13658.0,173.49,173.83,173.14,173.41,13658.0
2024-12-24 10:30:00,173.51,174.05,173.31,173.9,12444.0,173.51,174.05,173.31,173.9,12444.0
2024-12-24 11:00:00,173.89,174.43,173.59,174.43,13865.0,173.89,174.43,173.59,174.43,13865.0
2024-12-24 11:30:00,174.29,174.8,174.09,174.74,20629.0,174.29,174.8,174.09,174.74,20629.0
2024-12-24 12:00:00,174.75,174.95,174.61,174.88,4980.0,174.75,174.95,174.61,174.88,4980.0
2024-12-24 12:30:00,174.83,174.91,174.24,174.41,42637.0,174.83,174.91,174.24,174.41,42637.0
2024-12-26 09:30:00,174.55,174.55,172.78,173.47,11509.0,174.55,174.55,172.78,173.47,11509.0
2024-12-26 10:00:00,173.47,174.17,173.15,173.79,17273.0,173.47,174.17,173.15,173.79,17273.0
2024-12-26 10:30:00,173.65,173.9,173.41,173.9,12685.0,173.65,173.9,173.41,173.9,12685.0
2024-12-26 11:00:00,174.01,174.08,173.84,173.97,7995.0,174.01,174.08,173.84,173.97,7995.0
2024-12-26 11:30:00,174.0,174.46,174.0,174.46,7727.0,174.0,174.46,174.0,174.46,7727.0
2024-12-26 12:00:00,174.47,174.78,174.1,174.11,14317.0,174.47,174.78,174.1,174.11,14317.0
2024-12-26 12:30:00,174.06,174.12,173.56,173.74,6974.0,174.06,174.12,173.56,173.74,6974.0
2024-12-26 13:00:00,173.82,173.91,173.46,173.64,16477.0,173.82,173.91,173.46,173.64,16477.0
2024-12-26 13:30:00,173.8,173.91,173.6,173.6,5289.0,173.8,173.91,173.6,173.6,5289.0
2024-12-26 14:00:00,173.53,173.7,173.48,173.51,13233.0,173.53,173.7,173.48,173.51,13233.0
2024-12-26 14:30:00,173.53,173.88,173.24,173.88,8700.0,173.53,173.88,173.24,173.88,8700.0
2024-12-26 15:00:00,173.78,174.16,173.67,174.16,11080.0,173.78,174.16,173.67,174.16,11080.0
2024-12-26 15:30:00,173.99,174.5,173.82,174.29,65528.0,173.99,174.5,173.82,174.29,65528.0
2024-12-27 09:30:00,173.05,173.48,172.19,172.84,10251.0,173.05,173.48,172.19,172.84,10251.0
2024-12-27 10:00:00,172.72,172.72,171.86,171.94,15269.0,172.72,172.72,171.86,171.94,15269.0
2024-12-27 10:30:00,171.96,172.35,171.57,172.31,14211.0,171.96,172.35,171.57,172.31,14211.0
2024-12-27 11:00:00,172.41,172.41,171.54,172.0,6091.0,172.41,172.41,171.54,172.0,6091.0
2024-12-27 11:30:00,172.0,172.24,171.5,171.92,5392.0,172.0,172.24,171.5,171.92,5392.0
2024-12-27 12:00:00,171.93,171.93,171.28,171.38,19707.0,171.93,171.93,171.28,171.38,19707.0
2024-12-27 12:30:00,171.48,171.73,171.15,171.71,12029.0,171.48,171.73,171.15,171.71,12029.0
2024-12-27 13:00:00,171.71,171.71,171.39,171.47,13553.0,171.71,171.71,171.39,171.47,13553.0
2024-12-27 13:30:00,171.47,171.61,171.41,171.47,17861.0,171.47,171.61,171.41,171.47,17861.0
2024-12-27 14:00:00,171.5,171.59,170.94,170.94,9271.0,171.5,171.59,170.94,170.94,9271.0
2024-12-27 14:30:00,170.87,171.44,170.85,171.37,31531.0,170.87,171.44,170.85,171.37,31531.0
2024-12-27 15:00:00,171.37,171.43,170.94,171.02,27764.0,171.37,171.43,170.94,171.02,27764.0
2024-12-27 15:30:00,171.0,171.52,170.83,171.23,96603.0,171.0,171.52,170.83,171.23,96603.0
2024-12-30 09:30:00,170.68,171.67,168.0,168.22,45893.0,170.68,171.67,168.0,168.22,45893.0
2024-12-30 10:00:00,168.0,168.41,167.43,167.74,38668.0,168.0,168.41,167.43,167.74,38668.0
2024-12-30 10:30:00,167.65,168.65,167.57,168.65,42909.0,167.65,168.65,167.57,168.65,42909.0
2024-12-30 11:00:00,168.57,168.92,168.37,168.83,13355.0,168.57,168.92,168.37,168.83,13355.0
2024-12-30 11:30:00,168.68,169.32,168.68,169.2,23222.0,168.68,169.32,168.68,169.2,23222.0
2024-12-30 12:00:00,169.21,169.32,168.77,168.92,13828.0,169.21,169.32,168.77,168.92,13828.0
2024-12-30 12:30:00,168.83,169.19,168.69,169.16,25644.0,168.83,169.19,168.69,169.16,25644.0
2024-12-30 13:00:00,169.07,169.22,168.76,168.85,14240.0,169.07,169.22,168.76,168.85,14240.0
2024-12-30 13:30:00,168.75,169.19,168.71,169.05,22971.0,168.75,169.19,168.71,169.05,22971.0
2024-12-30 14:00:00,169.05,169.07,168.28,168.89,48990.0,169.05,169.07,168.28,168.89,48990.0
2024-12-30 14:30:00,168.9,169.24,168.86,169.19,28870.0,168.9,169.24,168.86,169.19,28870.0
2024-12-30 15:00:00,169.2,169.2,168.7,168.78,31877.0,169.2,169.2,168.7,168.78,31877.0
2024-12-30 15:30:00,168.78,169.61,168.73,168.73,184645.0,168.78,169.61,168.73,168.73,184645.0
2024-12-31 09:30:00,169.2,169.28,167.05,167.15,75436.0,169.2,169.28,167.05,167.15,75436.0
2024-12-31 10:00:00,167.19,169.04,167.19,168.87,56020.0,167.19,169.04,167.19,168.87,56020.0
2024-12-31 10:30:00,169.09,169.09,167.87,167.96,18006.0,169.09,169.09,167.87,167.96,18006.0
2024-12-31 11:00:00,168.03,169.02,167.64,168.57,71204.0,168.03,169.02,167.64,168.57,71204.0
2024-12-31 11:30:00,168.49,168.72,168.29,168.38,38663.0,168.49,168.72,168.29,168.38,38663.0
2024-12-31 12:00:00,168.34,168.39,167.67,167.67,22452.0,168.34,168.39,167.67,167.67,22452.0
2024-12-31 12:30:00,167.74,167.91,167.24,167.91,6105.0,167.74,167.91,167.24,167.91,6105.0
2024-12-31 13:00:00,167.84,168.03,167.16,167.45,14346.0,167.84,168.03,167.16,167.45,14346.0
2024-12-31 13:30:00,167.3,167.8,167.21,167.21,27843.0,167.3,167.8,167.21,167.21,27843.0
2024-12-31 14:00:00,167.25,167.65,167.14,167.55,27706.0,167.25,167.65,167.14,167.55,27706.0
2024-12-31 14:30:00,167.5,167.59,167.23,167.54,41691.0,167.5,167.59,167.23,167.54,41691.0
2024-12-31 15:00:00,167.49,168.1,167.16,168.01,64554.0,167.49,168.1,167.16,168.01,64554.0
2024-12-31 15:30:00,167.95,168.61,167.42,168.57,144662.0,167.95,168.61,167.42,168.57,144662.0
2025-01-02 09:30:00,169.95,170.55,168.79,170.4,28553.0,169.95,170.55,168.79,170.4,28553.0
2025-01-02 10:00:00,170.53,170.82,169.29,169.51,26485.0,170.53,170.82,169.29,169.51,26485.0
2025-01-02 10:30:00,169.51,169.65,168.93,168.95,19915.0,169.51,169.65,168.93,168.95,19915.0
2025-01-02 11:00:00,169.13,170.4,168.74,170.23,13852.0,169.13,170.4,168.74,170.23,13852.0
2025-01-02 11:30:00,170.16,170.88,170.05,170.88,10148.0,170.16,170.88,170.05,170.88,10148.0
2025-01-02 12:00:00,170.83,170.83,169.55,169.55,11901.0,170.83,170.83,169.55,169.55,11901.0
2025-01-02 12:30:00,169.46,169.52,168.55,168.96,46939.0,169.46,169.52,168.55,168.96,46939.0
2025-01-02 13:00:00,168.95,169.14,168.54,169.0,18865.0,168.95,169.14,168.54,169.0,18865.0
2025-01-02 13:30:00,168.99,168.99,168.57,168.81,18008.0,168.99,168.99,168.57,168.81,18008.0
2025-01-02 14:00:00,168.88,169.16,168.7,168.74,46572.0,168.88,169.16,168.7,168.74,46572.0
2025-01-02 14:30:00,168.74,169.54,168.66,169.38,63092.0,168.74,169.54,168.66,169.38,63092.0
2025-01-02 15:00:00,169.48,169.74,169.13,169.28,22499.0,169.48,169.74,169.13,169.28,22499.0
2025-01-02 15:30:00,169.28,169.67,168.96,169.5,187593.0,169.28,169.67,168.96,169.5,187593.0
2025-01-03 09:30:00,170.5,171.05,169.45,169.57,16205.0,170.5,171.05,169.45,169.57,16205.0
2025-01-03 10:00:00,169.4,170.65,169.4,170.54,12589.0,169.4,170.65,169.4,170.54,12589.0
2025-01-03 10:30:00,170.47,171.11,170.47,170.89,38091.0,170.47,171.11,170.47,170.89,38091.0
2025-01-03 11:00:00,170.9,171.02,170.13,170.75,10356.0,170.9,171.02,170.13,170.75,10356.0
2025-01-03 11:30:00,170.76,171.38,170.68,170.89,7523.0,170.76,171.38,170.68,170.89,7523.0
2025-01-03 12:00:00,170.89,170.9,170.11,170.21,6591.0,170.89,170.9,170.11,170.21,6591.0
2025-01-03 12:30:00,170.36,170.92,170.22,170.9,14305.0,170.36,170.92,170.22,170.9,14305.0
2025-01-03 13:00:00,170.97,171.22,170.9,171.18,8541.0,170.97,171.22,170.9,171.18,8541.0
2025-01-03 13:30:00,171.18,171.8,171.11,171.68,14029.0,171.18,171.8,171.11,171.68,14029.0
2025-01-03 14:00:00,171.82,172.3,171.82,172.3,22224.0,171.82,172.3,171.82,172.3,22224.0
2025-01-03 14:30:00,172.4,172.46,172.2,172.25,22936.0,172.4,172.46,172.2,172.25,22936.0
2025-01-03 15:00:00,172.21,172.76,171.91,172.75,203986.0,172.21,172.76,171.91,172.75,203986.0
2025-01-03 15:30:00,172.72,172.94,171.98,172.31,202135.0,172.72,172.94,171.98,172.31,202135.0
2025-01-06 09:30:00,172.72,172.96,170.37,172.71,37830.0,172.72,172.96,170.37,172.71,37830.0
2025-01-06 10:00:00,172.77,173.37,172.47,172.78,22234.0,172.77,173.37,172.47,172.78,22234.0
2025-01-06 10:30:00,172.71,173.19,172.29,172.58,18393.0,172.71,173.19,172.29,172.58,18393.0
2025-01-06 11:00:00,172.6,172.75,171.44,171.61,26818.0,172.6,172.75,171.44,171.61,26818.0
2025-01-06 11:30:00,171.57,171.6,170.45,171.2,13461.0,171.57,171.6,170.45,171.2,13461.0
2025-01-06 12:00:00,171.1,171.93,170.8,171.01,20030.0,171.1,171.93,170.8,171.01,20030.0
2025-01-06 12:30:00,171.01,171.19,170.53,170.77,17559.0,171.01,171.19,170.53,170.77,17559.0
2025-01-06 13:00:00,170.7,170.7,170.03,170.26,14208.0,170.7,170.7,170.03,170.26,14208.0
2025-01-06 13:30:00,170.26,170.43,169.78,169.91,13970.0,170.26,170.43,169.78,169.91,13970.0
2025-01-06 14:00:00,169.73,170.13,169.53,170.03,25512.0,169.73,170.13,169.53,170.03,25512.0
2025-01-06 14:30:00,170.01,170.41,169.65,169.76,57071.0,170.01,170.41,169.65,169.76,57071.0
2025-01-06 15:00:00,169.83,170.86,169.59,170.84,48841.0,169.83,170.86,169.59,170.84,48841.0
2025-01-06 15:30:00,170.9,170.97,170.08,170.52,129562.0,170.9,170.97,170.08,170.52,129562.0
2025-01-07 09:30:00,170.76,171.2,169.8,170.64,24068.0,170.76,171.2,169.8,170.64,24068.0
2025-01-07 10:00:00,170.64,170.64,169.44,169.87,18884.0,170.64,170.64,169.44,169.87,18884.0
2025-01-07 10:30:00,169.86,169.9,168.21,169.67,27092.0,169.86,169.9,168.21,169.67,27092.0
2025-01-07 11:00:00,169.67,170.43,169.49,170.11,6076.0,169.67,170.43,169.49,170.11,6076.0
2025-01-07 11:30:00,170.05,170.09,169.29,169.29,3435.0,170.05,170.09,169.29,169.29,3435.0
2025-01-07 12:00:00,169.41,170.1,169.27,169.86,8704.0,169.41,170.1,169.27,169.86,8704.0
2025-01-07 12:30:00,169.85,170.25,169.81,170.25,10371.0,169.85,170.25,169.81,170.25,10371.0
2025-01-07 13:00:00,170.11,170.13,169.74,170.08,11729.0,170.11,170.13,169.74,170.08,11729.0
2025-01-07 13:30:00,170.03,170.24,169.73,170.0,13165.0,170.03,170.24,169.73,170.0,13165.0
2025-01-07 14:00:00,170.0,170.5,169.9,170.42,30839.0,170.0,170.5,169.9,170.42,30839.0
2025-01-07 14:30:00,170.42,170.47,169.97,170.19,26479.0,170.42,170.47,169.97,170.19,26479.0
2025-01-07 15:00:00,170.12,170.26,169.61,169.83,52652.0,170.12,170.26,169.61,169.83,52652.0
2025-01-07 15:30:00,169.82,171.16,169.56,171.14,133430.0,169.82,171.16,169.56,171.14,133430.0
2025-01-08 09:30:00,171.43,171.45,169.75,169.81,26568.0,171.43,171.45,169.75,169.81,26568.0
2025-01-08 10:00:00,169.82,170.73,169.63,170.68,16657.0,169.82,170.73,169.63,170.68,16657.0
2025-01-08 10:30:00,170.59,171.78,170.44,171.59,14630.0,170.59,171.78,170.44,171.59,14630.0
2025-01-08 11:00:00,171.62,171.79,171.08,171.23,16660.0,171.62,171.79,171.08,171.23,16660.0
2025-01-08 11:30:00,171.11,171.99,171.11,171.63,17717.0,171.11,171.99,171.11,171.63,17717.0
2025-01-08 12:00:00,171.46,171.82,170.48,170.53,8443.0,171.46,171.82,170.48,170.53,8443.0
2025-01-08 12:30:00,170.53,170.9,170.06,170.9,22577.0,170.53,170.9,170.06,170.9,22577.0
2025-01-08 13:00:00,170.88,171.59,170.88,171.58,12174.0,170.88,171.59,170.88,171.58,12174.0
2025-01-08 13:30:00,171.43,171.64,171.22,171.43,7349.0,171.43,171.64,171.22,171.43,7349.0
2025-01-08 14:00:00,171.42,172.07,171.38,171.93,21479.0,171.42,172.07,171.38,171.93,21479.0
2025-01-08 14:30:00,172.0,172.01,171.21,171.39,11798.0,172.0,172.01,171.21,171.39,11798.0
2025-01-08 15:00:00,171.39,171.49,170.66,171.21,24063.0,171.39,171.49,170.66,171.21,24063.0
2025-01-08 15:30:00,171.2,171.73,171.08,171.55,78940.0,171.2,171.73,171.08,171.55,78940.0
2025-01-10 09:30:00,169.9,170.93,168.95,170.29,14142.0,169.9,170.93,168.95,170.29,14142.0
2025-01-10 10:00:00,169.81,170.43,168.99,170.19,13525.0,169.81,170.43,168.99,170.19,13525.0
2025-01-10 10:30:00,170.27,170.77,169.76,169.96,11433.0,170.27,170.77,169.76,169.96,11433.0
2025-01-10 11:00:00,169.96,169.96,169.21,169.65,7500.0,169.96,169.96,169.21,169.65,7500.0
2025-01-10 11:30:00,169.5,170.2,169.45,169.94,11488.0,169.5,170.2,169.45,169.94,11488.0
2025-01-10 12:00:00,169.91,170.25,169.7,170.25,7260.0,169.91,170.25,169.7,170.25,7260.0
2025-01-10 12:30:00,170.21,170.87,170.2,170.72,6603.0,170.21,170.87,170.2,170.72,6603.0
2025-01-10 13:00:00,170.72,171.33,170.54,171.21,7781.0,170.72,171.33,170.54,171.21,7781.0
2025-01-10 13:30:00,171.28,171.55,171.11,171.52,12436.0,171.28,171.55,171.11,171.52,12436.0
2025-01-10 14:00:00,171.49,171.88,171.24,171.88,34471.0,171.49,171.88,171.24,171.88,34471.0
2025-01-10 14:30:00,171.77,172.18,171.63,172.15,10636.0,171.77,172.18,171.63,172.15,10636.0
2025-01-10 15:00:00,172.02,172.08,171.32,171.44,24617.0,172.02,172.08,171.32,171.44,24617.0
2025-01-10 15:30:00,171.44,171.5,170.46,170.96,131999.0,171.44,171.5,170.46,170.96,131999.0
2025-01-13 09:30:00,169.43,170.54,169.25,170.53,34357.0,169.43,170.54,169.25,170.53,34357.0
2025-01-13 10:00:00,170.19,170.2,168.69,168.83,25711.0,170.19,170.2,168.69,168.83,25711.0
2025-01-13 10:30:00,168.91,169.25,168.78,168.89,40990.0,168.91,169.25,168.78,168.89,40990.0
2025-01-13 11:00:00,168.94,168.94,168.06,168.47,16815.0,168.94,168.94,168.06,168.47,16815.0
2025-01-13 11:30:00,168.46,168.96,168.0,168.09,25080.0,168.46,168.96,168.0,168.09,25080.0
2025-01-13 12:00:00,168.09,169.36,168.0,169.33,29524.0,168.09,169.36,168.0,169.33,29524.0
2025-01-13 12:30:00,169.06,169.45,168.88,169.45,9274.0,169.06,169.45,168.88,169.45,9274.0
2025-01-13 13:00:00,169.5,169.76,169.0,169.21,26986.0,169.5,169.76,169.0,169.21,26986.0
2025-01-13 13:30:00,169.29,169.34,168.11,168.34,17772.0,169.29,169.34,168.11,168.34,17772.0
2025-01-13 14:00:00,168.27,168.51,167.62,168.21,12865.0,168.27,168.51,167.62,168.21,12865.0
2025-01-13 14:30:00,168.14,168.37,168.13,168.2,17004.0,168.14,168.37,168.13,168.2,17004.0
2025-01-13 15:00:00,168.14,168.81,168.0,168.56,37246.0,168.14,168.81,168.0,168.56,37246.0
2025-01-13 15:30:00,168.56,169.53,168.54,169.52,125626.0,168.56,169.53,168.54,169.52,125626.0
2025-01-14 09:30:00,171.0,171.24,169.79,170.08,19357.0,171.0,171.24,169.79,170.08,19357.0
2025-01-14 10:00:00,170.05,171.35,169.81,171.31,23848.0,170.05,171.35,169.81,171.31,23848.0
2025-01-14 10:30:00,171.33,171.5,170.67,170.81,21577.0,171.33,171.5,170.67,170.81,21577.0
2025-01-14 11:00:00,170.67,170.67,170.11,170.36,8909.0,170.67,170.67,170.11,170.36,8909.0
2025-01-14 11:30:00,170.48,170.61,169.98,170.42,11546.0,170.48,170.61,169.98,170.42,11546.0
2025-01-14 12:00:00,170.39,171.02,170.31,170.9,14975.0,170.39,171.02,170.31,170.9,14975.0
2025-01-14 12:30:00,170.86,171.53,170.54,171.53,9980.0,170.86,171.53,170.54,171.53,9980.0
2025-01-14 13:00:00,171.59,172.06,171.36,172.06,6139.0,171.59,172.06,171.36,172.06,6139.0
2025-01-14 13:30:00,172.05,172.65,171.85,172.65,14816.0,172.05,172.65,171.85,172.65,14816.0
2025-01-14 14:00:00,172.66,172.98,172.36,172.6,43708.0,172.66,172.98,172.36,172.6,43708.0
2025-01-14 14:30:00,172.64,172.89,172.52,172.52,14074.0,172.64,172.89,172.52,172.52,14074.0
2025-01-14 15:00:00,172.55,172.59,171.77,172.19,34113.0,172.55,172.59,171.77,172.19,34113.0
2025-01-14 15:30:00,172.2,172.22,171.52,172.01,90242.0,172.2,172.22,171.52,172.01,90242.0
2025-01-15 09:30:00,174.78,175.98,174.2,175.75,46289.0,174.78,175.98,174.2,175.75,46289.0
2025-01-15 10:00:00,175.73,176.05,175.08,175.56,23200.0,175.73,176.05,175.08,175.56,23200.0
2025-01-15 10:30:00,175.67,175.82,174.45,174.77,11269.0,175.67,175.82,174.45,174.77,11269.0
2025-01-15 11:00:00,174.65,175.11,174.57,174.89,11699.0,174.65,175.11,174.57,174.89,11699.0
2025-01-15 11:30:00,174.85,174.85,174.19,174.62,12463.0,174.85,174.85,174.19,174.62,12463.0
2025-01-15 12:00:00,174.49,175.2,174.36,175.18,7017.0,174.49,175.2,174.36,175.18,7017.0
2025-01-15 12:30:00,175.21,175.5,175.03,175.09,11485.0,175.21,175.5,175.03,175.09,11485.0
2025-01-15 13:00:00,175.07,175.39,175.0,175.39,13414.0,175.07,175.39,175.0,175.39,13414.0
2025-01-15 13:30:00,175.51,175.55,175.06,175.11,8553.0,175.51,175.55,175.06,175.11,8553.0
2025-01-15 14:00:00,175.13,175.83,175.12,175.77,13890.0,175.13,175.83,175.12,175.77,13890.0
2025-01-15 14:30:00,175.75,176.27,175.68,175.69,12931.0,175.75,176.27,175.68,175.69,12931.0
2025-01-15 15:00:00,175.73,175.86,175.36,175.4,29268.0,175.73,175.86,175.36,175.4,29268.0
2025-01-15 15:30:00,175.36,175.36,173.84,174.57,119107.0,175.36,175.36,173.84,174.57,119107.0
2025-01-16 09:30:00,174.73,177.35,174.73,176.45,32318.0,174.73,177.35,174.73,176.45,32318.0
2025-01-16 10:00:00,176.53,177.37,176.34,177.23,18021.0,176.53,177.37,176.34,177.23,18021.0
2025-01-16 10:30:00,177.03,178.16,176.93,178.13,13361.0,177.03,178.16,176.93,178.13,13361.0
2025-01-16 11:00:00,178.17,179.77,178.02,179.76,24145.0,178.17,179.77,178.02,179.76,24145.0
2025-01-16 11:30:00,179.77,179.86,178.74,179.43,34814.0,179.77,179.86,178.74,179.43,34814.0
2025-01-16 12:00:00,179.31,179.99,179.31,179.87,39099.0,179.31,179.99,179.31,179.87,39099.0
2025-01-16 12:30:00,179.87,180.25,179.52,179.62,51731.0,179.87,180.25,179.52,179.62,51731.0
2025-01-16 13:00:00,179.59,179.92,179.27,179.85,15834.0,179.59,179.92,179.27,179.85,15834.0
2025-01-16 13:30:00,179.71,180.43,179.59,180.1,30295.0,179.71,180.43,179.59,180.1,30295.0
2025-01-16 14:00:00,179.88,180.6,179.87,180.5,19559.0,179.88,180.6,179.87,180.5,19559.0
2025-01-16 14:30:00,180.5,180.87,180.01,180.48,25320.0,180.5,180.87,180.01,180.48,25320.0
2025-01-16 15:00:00,180.48,180.48,179.88,179.97,30184.0,180.48,180.48,179.88,179.97,30184.0
2025-01-16 15:30:00,179.98,180.78,179.57,180.1,204270.0,179.98,180.78,179.57,180.1,204270.0
2025-01-17 09:30:00,181.06,181.06,178.43,179.5,31033.0,181.06,181.06,178.43,179.5,31033.0
2025-01-17 10:00:00,179.65,179.95,179.17,179.2,8557.0,179.65,179.95,179.17,179.2,8557.0
2025-01-17 10:30:00,179.37,179.96,179.14,179.78,26118.0,179.37,179.96,179.14,179.78,26118.0
2025-01-17 11:00:00,179.32,179.77,178.81,179.69,19790.0,179.32,179.77,178.81,179.69,19790.0
2025-01-17 11:30:00,179.66,179.79,179.29,179.5,9609.0,179.66,179.79,179.29,179.5,9609.0
2025-01-17 12:00:00,179.4,180.15,179.03,179.77,17354.0,179.4,180.15,179.03,179.77,17354.0
2025-01-17 12:30:00,179.89,180.25,179.78,180.14,12396.0,179.89,180.25,179.78,180.14,12396.0
2025-01-17 13:00:00,180.14,180.14,179.67,179.78,25384.0,180.14,180.14,179.67,179.78,25384.0
2025-01-17 13:30:00,179.78,179.98,179.3,179.39,9095.0,179.78,179.98,179.3,179.39,9095.0
2025-01-17 14:00:00,179.46,179.64,179.18,179.32,8676.0,179.46,179.64,179.18,179.32,8676.0
2025-01-17 14:30:00,179.28,179.3,178.69,179.08,16372.0,179.28,179.3,178.69,179.08,16372.0
2025-01-17 15:00:00,179.0,179.25,178.53,179.06,41703.0,179.0,179.25,178.53,179.06,41703.0
2025-01-17 15:30:00,179.06,179.63,178.36,178.6,88043.0,179.06,179.63,178.36,178.6,88043.0
2025-01-21 09:30:00,180.0,181.66,179.63,180.64,15523.0,180.0,181.66,179.63,180.64,15523.0
2025-01-21 10:00:00,180.57,181.33,180.01,181.27,18879.0,180.57,181.33,180.01,181.27,18879.0
2025-01-21 10:30:00,181.27,181.96,181.05,181.95,13008.0,181.27,181.96,181.05,181.95,13008.0
2025-01-21 11:00:00,181.85,182.27,181.62,182.27,19860.0,181.85,182.27,181.62,182.27,19860.0
2025-01-21 11:30:00,182.28,182.47,181.8,182.33,13686.0,182.28,182.47,181.8,182.33,13686.0
2025-01-21 12:00:00,182.18,182.2,181.91,182.15,11909.0,182.18,182.2,181.91,182.15,11909.0
2025-01-21 12:30:00,182.16,182.75,182.05,182.75,12636.0,182.16,182.75,182.05,182.75,12636.0
2025-01-21 13:00:00,182.75,183.11,182.29,182.58,12151.0,182.75,183.11,182.29,182.58,12151.0
2025-01-21 13:30:00,182.6,182.78,182.58,182.71,6110.0,182.6,182.78,182.58,182.71,6110.0
2025-01-21 14:00:00,182.69,182.69,182.23,182.6,14373.0,182.69,182.69,182.23,182.6,14373.0
2025-01-21 14:30:00,182.56,182.63,181.66,181.66,20235.0,182.56,182.63,181.66,181.66,20235.0
2025-01-21 15:00:00,181.81,182.53,181.78,182.53,33562.0,181.81,182.53,181.78,182.53,33562.0
2025-01-21 15:30:00,182.54,182.54,181.26,181.49,117473.0,182.54,182.54,181.26,181.49,117473.0
2025-01-22 09:30:00,183.21,183.98,182.31,183.98,17470.0,183.21,183.98,182.31,183.98,17470.0
2025-01-22 10:00:00,183.91,183.97,183.25,183.49,14332.0,183.91,183.97,183.25,183.49,14332.0
2025-01-22 10:30:00,183.51,183.74,182.51,182.51,16434.0,183.51,183.74,182.51,182.51,16434.0
2025-01-22 11:00:00,182.88,183.76,182.66,183.6,25674.0,182.88,183.76,182.66,183.6,25674.0
2025-01-22 11:30:00,183.69,184.2,183.66,184.19,9320.0,183.69,184.2,183.66,184.19,9320.0
2025-01-22 12:00:00,184.2,185.0,183.82,184.01,26149.0,184.2,185.0,183.82,184.01,26149.0
2025-01-22 12:30:00,184.01,184.07,183.55,183.8,13757.0,184.01,184.07,183.55,183.8,13757.0
2025-01-22 13:00:00,183.68,184.13,183.63,183.85,11422.0,183.68,184.13,183.63,183.85,11422.0
2025-01-22 13:30:00,183.92,184.24,183.87,183.93,13288.0,183.92,184.24,183.87,183.93,13288.0
2025-01-22 14:00:00,183.9,184.12,183.64,183.88,11899.0,183.9,184.12,183.64,183.88,11899.0
2025-01-22 14:30:00,183.79,184.1,183.75,183.99,17004.0,183.79,184.1,183.75,183.99,17004.0
2025-01-22 15:00:00,183.99,184.63,183.98,184.56,18500.0,183.99,184.63,183.98,184.56,18500.0
2025-01-22 15:30:00,184.55,184.55,183.26,183.49,87101.0,184.55,184.55,183.26,183.49,87101.0
2025-01-23 09:30:00,194.12,198.75,192.52,197.18,326869.0,194.12,198.75,192.52,197.18,326869.0
2025-01-23 10:00:00,197.29,197.51,195.88,197.29,155197.0,197.29,197.51,195.88,197.29,155197.0
2025-01-23 10:30:00,197.27,199.52,197.09,199.33,140405.0,197.27,199.52,197.09,199.33,140405.0
2025-01-23 11:00:00,199.33,201.18,198.68,201.18,125910.0,199.33,201.18,198.68,201.18,125910.0
2025-01-23 11:30:00,201.09,201.94,200.2,200.89,122931.0,201.09,201.94,200.2,200.89,122931.0
2025-01-23 12:00:00,200.87,202.07,200.38,201.93,110212.0,200.87,202.07,200.38,201.93,110212.0
2025-01-23 12:30:00,201.93,202.21,200.84,201.13,139862.0,201.93,202.21,200.84,201.13,139862.0
2025-01-23 13:00:00,201.0,201.47,200.41,201.25,96050.0,201.0,201.47,200.41,201.25,96050.0
2025-01-23 13:30:00,201.15,201.23,199.29,200.0,102563.0,201.15,201.23,199.29,200.0,102563.0
2025-01-23 14:00:00,200.14,202.39,199.78,202.39,124389.0,200.14,202.39,199.78,202.39,124389.0
2025-01-23 14:30:00,202.3,203.13,202.04,202.78,119244.0,202.3,203.13,202.04,202.78,119244.0
2025-01-23 15:00:00,202.67,203.6,202.26,203.54,105076.0,202.67,203.6,202.26,203.54,105076.0
2025-01-23 15:30:00,203.59,212.0,203.27,204.69,753635.0,203.59,212.0,203.27,204.69,753635.0
2025-01-24 09:30:00,205.0,209.16,205.0,207.35,226219.0,205.0,209.16,205.0,207.35,226219.0
2025-01-24 10:00:00,207.48,208.23,206.41,207.49,188929.0,207.48,208.23,206.41,207.49,188929.0
2025-01-24 10:30:00,207.49,208.35,206.07,207.34,178366.0,207.49,208.35,206.07,207.34,178366.0
2025-01-24 11:00:00,207.34,208.16,206.56,208.14,179585.0,207.34,208.16,206.56,208.14,179585.0
2025-01-24 11:30:00,208.23,208.88,207.81,208.51,153596.0,208.23,208.88,207.81,208.51,153596.0
2025-01-24 12:00:00,208.45,210.0,208.45,209.72,168127.0,208.45,210.0,208.45,209.72,168127.0
2025-01-24 12:30:00,209.71,210.62,209.54,209.61,181319.0,209.71,210.62,209.54,209.61,181319.0
2025-01-24 13:00:00,209.8,210.04,208.92,209.42,192151.0,209.8,210.04,208.92,209.42,192151.0
2025-01-24 13:30:00,209.48,209.96,208.66,208.74,173226.0,209.48,209.96,208.66,208.74,173226.0
2025-01-24 14:00:00,208.75,209.22,208.44,209.03,193769.0,208.75,209.22,208.44,209.03,193769.0
2025-01-24 14:30:00,209.05,209.2,208.39,208.43,169784.0,209.05,209.2,208.39,208.43,169784.0
2025-01-24 15:00:00,208.29,208.29,206.3,207.5,234359.0,208.29,208.29,206.3,207.5,234359.0
2025-01-24 15:30:00,207.5,207.72,205.19,205.99,795093.0,207.5,207.72,205.19,205.99,795093.0
2025-01-27 09:30:00,202.5,207.79,201.9,207.45,81196.0,202.5,207.79,201.9,207.45,81196.0
2025-01-27 10:00:00,207.6,207.71,205.06,207.11,59935.0,207.6,207.71,205.06,207.11,59935.0
2025-01-27 10:30:00,207.11,207.11,204.57,204.83,92450.0,207.11,207.11,204.57,204.83,92450.0
2025-01-27 11:00:00,204.86,205.3,201.94,202.36,61589.0,204.86,205.3,201.94,202.36,61589.0
2025-01-27 11:30:00,202.19,203.07,201.9,202.78,35320.0,202.19,203.07,201.9,202.78,35320.0
2025-01-27 12:00:00,202.68,203.28,202.54,202.92,36481.0,202.68,203.28,202.54,202.92,36481.0
2025-01-27 12:30:00,202.84,202.93,202.22,202.25,35891.0,202.84,202.93,202.22,202.25,35891.0
2025-01-27 13:00:00,202.11,202.8,201.52,202.1,38986.0,202.11,202.8,201.52,202.1,38986.0
2025-01-27 13:30:00,202.01,202.25,201.31,201.31,31835.0,202.01,202.25,201.31,201.31,31835.0
2025-01-27 14:00:00,201.37,201.6,201.02,201.57,25765.0,201.37,201.6,201.02,201.57,25765.0
2025-01-27 14:30:00,201.57,201.57,200.42,200.9,58941.0,201.57,201.57,200.42,200.9,58941.0
2025-01-27 15:00:00,200.96,201.53,200.13,201.53,65359.0,200.96,201.53,200.13,201.53,65359.0
2025-01-27 15:30:00,201.6,202.93,201.43,202.67,251859.0,201.6,202.93,201.43,202.67,251859.0
2025-01-28 09:30:00,204.06,205.0,200.99,201.84,50722.0,204.06,205.0,200.99,201.84,50722.0
2025-01-28 10:00:00,202.14,204.82,202.0,204.61,59875.0,202.14,204.82,202.0,204.61,59875.0
2025-01-28 10:30:00,204.6,206.46,203.67,206.46,52149.0,204.6,206.46,203.67,206.46,52149.0
2025-01-28 11:00:00,206.35,207.24,205.82,207.24,30439.0,206.35,207.24,205.82,207.24,30439.0
2025-01-28 11:30:00,207.0,207.38,205.74,206.0,32577.0,207.0,207.38,205.74,206.0,32577.0
2025-01-28 12:00:00,206.21,207.3,206.12,207.01,31439.0,206.21,207.3,206.12,207.01,31439.0
2025-01-28 12:30:00,207.01,207.53,206.86,207.43,21141.0,207.01,207.53,206.86,207.43,21141.0
2025-01-28 13:00:00,207.35,207.95,207.22,207.67,21532.0,207.35,207.95,207.22,207.67,21532.0
2025-01-28 13:30:00,207.71,208.0,207.19,207.32,31000.0,207.71,208.0,207.19,207.32,31000.0
2025-01-28 14:00:00,207.32,207.76,207.05,207.38,26475.0,207.32,207.76,207.05,207.38,26475.0
2025-01-28 14:30:00,207.39,208.16,207.37,207.97,32007.0,207.39,208.16,207.37,207.97,32007.0
2025-01-28 15:00:00,207.93,208.73,207.7,208.66,34235.0,207.93,208.73,207.7,208.66,34235.0
2025-01-28 15:30:00,208.5,208.87,206.94,207.16,181154.0,208.5,208.87,206.94,207.16,181154.0
2025-01-29 09:30:00,206.84,208.78,205.63,207.18,28445.0,206.84,208.78,205.63,207.18,28445.0
2025-01-29 10:00:00,207.29,208.21,205.83,206.02,30727.0,207.29,208.21,205.83,206.02,30727.0
2025-01-29 10:30:00,206.22,206.42,205.49,206.15,21840.0,206.22,206.42,205.49,206.15,21840.0
2025-01-29 11:00:00,206.11,206.25,205.35,205.52,23427.0,206.11,206.25,205.35,205.52,23427.0
2025-01-29 11:30:00,205.53,205.7,204.49,204.56,22294.0,205.53,205.7,204.49,204.56,22294.0
2025-01-29 12:00:00,204.71,205.81,204.63,205.48,21541.0,204.71,205.81,204.63,205.48,21541.0
2025-01-29 12:30:00,205.59,205.79,204.95,205.0,18910.0,205.59,205.79,204.95,205.0,18910.0
2025-01-29 13:00:00,205.0,205.25,204.09,205.22,16834.0,205.0,205.25,204.09,205.22,16834.0
2025-01-29 13:30:00,205.33,205.64,205.01,205.53,15554.0,205.33,205.64,205.01,205.53,15554.0
2025-01-29 14:00:00,205.53,205.54,204.08,204.27,38462.0,205.53,205.54,204.08,204.27,38462.0
2025-01-29 14:30:00,204.23,205.71,203.7,204.96,35184.0,204.23,205.71,203.7,204.96,35184.0
2025-01-29 15:00:00,205.03,207.09,205.03,206.79,94763.0,205.03,207.09,205.03,206.79,94763.0
2025-01-29 15:30:00,206.89,207.97,206.6,207.36,287147.0,206.89,207.97,206.6,207.36,287147.0
2025-01-30 09:30:00,206.3,209.74,206.3,208.64,41225.0,206.3,209.74,206.3,208.64,41225.0
2025-01-30 10:00:00,208.62,210.77,207.37,210.0,60683.0,208.62,210.77,207.37,210.0,60683.0
2025-01-30 10:30:00,210.13,211.6,210.0,210.74,59380.0,210.13,211.6,210.0,210.74,59380.0
2025-01-30 11:00:00,210.84,211.68,210.02,211.37,27243.0,210.84,211.68,210.02,211.37,27243.0
2025-01-30 11:30:00,211.55,211.92,211.2,211.56,27812.0,211.55,211.92,211.2,211.56,27812.0
2025-01-30 12:00:00,211.54,212.16,211.28,211.69,68563.0,211.54,212.16,211.28,211.69,68563.0
2025-01-30 12:30:00,211.59,212.22,211.1,211.28,21190.0,211.59,212.22,211.1,211.28,21190.0
2025-01-30 13:00:00,211.19,211.7,211.0,211.29,22106.0,211.19,211.7,211.0,211.29,22106.0
2025-01-30 13:30:00,211.48,212.0,211.43,211.67,16414.0,211.48,212.0,211.43,211.67,16414.0
2025-01-30 14:00:00,211.61,211.65,211.12,211.14,14884.0,211.61,211.65,211.12,211.14,14884.0
2025-01-30 14:30:00,211.18,211.43,210.91,211.32,25681.0,211.18,211.43,210.91,211.32,25681.0
2025-01-30 15:00:00,211.33,212.25,211.32,211.59,44559.0,211.33,212.25,211.32,211.59,44559.0
2025-01-30 15:30:00,211.59,211.6,209.56,211.17,135096.0,211.59,211.6,209.56,211.17,135096.0
2025-01-31 09:30:00,212.82,215.3,212.82,215.01,81495.0,212.82,215.3,212.82,215.01,81495.0
2025-01-31 10:00:00,215.19,215.44,214.16,215.25,33383.0,215.19,215.44,214.16,215.25,33383.0
2025-01-31 10:30:00,215.25,215.46,214.94,215.01,24276.0,215.25,215.46,214.94,215.01,24276.0
2025-01-31 11:00:00,215.01,215.02,214.04,214.09,31913.0,215.01,215.02,214.04,214.09,31913.0
2025-01-31 11:30:00,213.94,214.23,213.61,214.15,30452.0,213.94,214.23,213.61,214.15,30452.0
2025-01-31 12:00:00,214.13,214.13,213.27,214.12,17766.0,214.13,214.13,213.27,214.12,17766.0
2025-01-31 12:30:00,214.22,214.84,214.09,214.69,19458.0,214.22,214.84,214.09,214.69,19458.0
2025-01-31 13:00:00,214.57,215.23,214.1,214.22,51416.0,214.57,215.23,214.1,214.22,51416.0
2025-01-31 13:30:00,214.19,214.21,213.08,213.3,38594.0,214.19,214.21,213.08,213.3,38594.0
2025-01-31 14:00:00,213.31,213.48,212.24,212.74,25811.0,213.31,213.48,212.24,212.74,25811.0
2025-01-31 14:30:00,212.74,213.07,211.48,212.06,30439.0,212.74,213.07,211.48,212.06,30439.0
2025-01-31 15:00:00,211.96,212.06,210.51,210.59,31337.0,211.96,212.06,210.51,210.59,31337.0
2025-01-31 15:30:00,210.7,211.88,210.52,211.27,118555.0,210.7,211.88,210.52,211.27,118555.0
2025-02-03 09:30:00,208.42,210.49,206.03,210.49,30237.0,208.42,210.49,206.03,210.49,30237.0
2025-02-03 10:00:00,210.41,211.0,209.07,210.99,35067.0,210.41,211.0,209.07,210.99,35067.0
2025-02-03 10:30:00,210.78,212.86,210.75,212.49,20538.0,210.78,212.86,210.75,212.49,20538.0
2025-02-03 11:00:00,212.27,213.09,211.98,212.79,18208.0,212.27,213.09,211.98,212.79,18208.0
2025-02-03 11:30:00,212.92,213.9,212.53,212.62,17429.0,212.92,213.9,212.53,212.62,17429.0
2025-02-03 12:00:00,212.87,213.48,212.74,212.81,22569.0,212.87,213.48,212.74,212.81,22569.0
2025-02-03 12:30:00,212.72,213.07,212.32,213.06,22253.0,212.72,213.07,212.32,213.06,22253.0
2025-02-03 13:00:00,212.85,213.65,212.38,213.21,25249.0,212.85,213.65,212.38,213.21,25249.0
2025-02-03 13:30:00,213.21,213.98,213.0,213.69,13826.0,213.21,213.98,213.0,213.69,13826.0
2025-02-03 14:00:00,213.7,213.85,213.13,213.13,16197.0,213.7,213.85,213.13,213.13,16197.0
2025-02-03 14:30:00,213.2,214.08,213.15,214.03,16328.0,213.2,214.08,213.15,214.03,16328.0
2025-02-03 15:00:00,214.13,214.28,213.37,213.49,20654.0,214.13,214.28,213.37,213.49,20654.0
2025-02-03 15:30:00,213.39,213.67,211.95,212.59,123310.0,213.39,213.67,211.95,212.59,123310.0
2025-02-04 09:30:00,213.62,215.98,213.62,215.15,42172.0,213.62,215.98,213.62,215.15,42172.0
2025-02-04 10:00:00,214.87,215.45,213.82,215.12,27612.0,214.87,215.45,213.82,215.12,27612.0
2025-02-04 10:30:00,214.95,215.49,214.34,214.87,13623.0,214.95,215.49,214.34,214.87,13623.0
2025-02-04 11:00:00,215.09,216.29,214.92,216.29,12345.0,215.09,216.29,214.92,216.29,12345.0
2025-02-04 11:30:00,216.29,216.3,215.07,215.5,12812.0,216.29,216.3,215.07,215.5,12812.0
2025-02-04 12:00:00,215.53,215.54,214.96,215.08,16389.0,215.53,215.54,214.96,215.08,16389.0
2025-02-04 12:30:00,215.1,216.89,215.05,216.85,36297.0,215.1,216.89,215.05,216.85,36297.0
2025-02-04 13:00:00,216.81,217.44,216.51,216.81,65163.0,216.81,217.44,216.51,216.81,65163.0
2025-02-04 13:30:00,217.0,217.06,216.03,216.15,9926.0,217.0,217.06,216.03,216.15,9926.0
2025-02-04 14:00:00,216.13,216.57,215.87,216.01,15857.0,216.13,216.57,215.87,216.01,15857.0
2025-02-04 14:30:00,216.07,216.58,215.98,216.29,31109.0,216.07,216.58,215.98,216.29,31109.0
2025-02-04 15:00:00,216.19,216.96,215.9,216.94,27553.0,216.19,216.96,215.9,216.94,27553.0
2025-02-04 15:30:00,216.87,218.01,216.61,216.93,148759.0,216.87,218.01,216.61,216.93,148759.0
2025-02-05 09:30:00,217.67,217.75,215.19,215.82,35942.0,217.67,217.75,215.19,215.82,35942.0
2025-02-05 10:00:00,215.93,216.62,214.92,215.83,42188.0,215.93,216.62,214.92,215.83,42188.0
2025-02-05 10:30:00,215.69,216.13,215.65,216.03,20926.0,215.69,216.13,215.65,216.03,20926.0
2025-02-05 11:00:00,216.03,216.17,215.14,215.82,39839.0,216.03,216.17,215.14,215.82,39839.0
2025-02-05 11:30:00,215.82,216.85,215.7,216.43,42405.0,215.82,216.85,215.7,216.43,42405.0
2025-02-05 12:00:00,216.58,216.71,216.03,216.15,17509.0,216.58,216.71,216.03,216.15,17509.0
2025-02-05 12:30:00,216.25,216.38,215.81,216.28,23614.0,216.25,216.38,215.81,216.28,23614.0
2025-02-05 13:00:00,216.24,216.41,215.81,215.95,23639.0,216.24,216.41,215.81,215.95,23639.0
2025-02-05 13:30:00,215.99,216.84,215.94,216.78,15457.0,215.99,216.84,215.94,216.78,15457.0
2025-02-05 14:00:00,216.86,217.48,216.84,217.48,20756.0,216.86,217.48,216.84,217.48,20756.0
2025-02-05 14:30:00,217.51,217.6,217.2,217.33,13435.0,217.51,217.6,217.2,217.33,13435.0
2025-02-05 15:00:00,217.26,218.09,217.25,218.09,19960.0,217.26,218.09,217.25,218.09,19960.0
2025-02-05 15:30:00,218.11,218.6,217.8,218.38,109769.0,218.11,218.6,217.8,218.38,109769.0
2025-02-06 09:30:00,218.74,219.49,217.27,217.38,35419.0,218.74,219.49,217.27,217.38,35419.0
2025-02-06 10:00:00,217.38,219.46,217.14,218.9,23801.0,217.38,219.46,217.14,218.9,23801.0
2025-02-06 10:30:00,218.9,219.44,217.88,217.92,14853.0,218.9,219.44,217.88,217.92,14853.0
2025-02-06 11:00:00,218.14,218.46,217.93,218.25,11224.0,218.14,218.46,217.93,218.25,11224.0
2025-02-06 11:30:00,218.23,218.23,217.7,217.87,7673.0,218.23,218.23,217.7,217.87,7673.0
2025-02-06 12:00:00,217.78,218.0,217.41,217.42,10185.0,217.78,218.0,217.41,217.42,10185.0
2025-02-06 12:30:00,217.38,217.91,217.37,217.68,10589.0,217.38,217.91,217.37,217.68,10589.0
2025-02-06 13:00:00,217.73,217.94,217.45,217.9,9474.0,217.73,217.94,217.45,217.9,9474.0
2025-02-06 13:30:00,217.88,218.0,217.03,217.03,10321.0,217.88,218.0,217.03,217.03,10321.0
2025-02-06 14:00:00,217.22,217.54,216.73,216.73,11945.0,217.22,217.54,216.73,216.73,11945.0
2025-02-06 14:30:00,216.75,217.22,216.26,216.57,17943.0,216.75,217.22,216.26,216.57,17943.0
2025-02-06 15:00:00,216.7,217.28,216.55,216.78,29820.0,216.7,217.28,216.55,216.78,29820.0
2025-02-06 15:30:00,216.65,217.73,216.49,217.59,94189.0,216.65,217.73,216.49,217.59,94189.0
2025-02-07 09:30:00,218.47,219.22,217.21,218.09,32103.0,218.47,219.22,217.21,218.09,32103.0
2025-02-07 10:00:00,217.63,218.06,215.98,216.59,41331.0,217.63,218.06,215.98,216.59,41331.0
2025-02-07 10:30:00,216.46,216.87,214.22,214.54,30134.0,216.46,216.87,214.22,214.54,30134.0
2025-02-07 11:00:00,214.49,215.17,214.05,214.05,26816.0,214.49,215.17,214.05,214.05,26816.0
2025-02-07 11:30:00,214.12,214.47,213.38,213.53,15377.0,214.12,214.47,213.38,213.53,15377.0
2025-02-07 12:00:00,213.34,213.98,213.12,213.43,13156.0,213.34,213.98,213.12,213.43,13156.0
2025-02-07 12:30:00,213.29,213.84,212.85,212.85,14228.0,213.29,213.84,212.85,212.85,14228.0
2025-02-07 13:00:00,212.98,214.77,212.86,214.64,42842.0,212.98,214.77,212.86,214.64,42842.0
2025-02-07 13:30:00,214.89,215.3,214.53,214.56,13757.0,214.89,215.3,214.53,214.56,13757.0
2025-02-07 14:00:00,214.53,215.22,214.39,214.39,18968.0,214.53,215.22,214.39,214.39,18968.0
2025-02-07 14:30:00,214.39,214.68,214.12,214.46,16953.0,214.39,214.68,214.12,214.46,16953.0
2025-02-07 15:00:00,214.5,214.77,214.1,214.59,24015.0,214.5,214.77,214.1,214.59,24015.0
2025-02-07 15:30:00,214.59,214.85,213.23,213.55,125182.0,214.59,214.85,213.23,213.55,125182.0
2025-02-10 09:30:00,213.89,217.54,213.88,215.94,30208.0,213.89,217.54,213.88,215.94,30208.0
2025-02-10 10:00:00,215.94,217.03,215.61,217.03,30988.0,215.94,217.03,215.61,217.03,30988.0
2025-02-10 10:30:00,217.06,217.69,217.06,217.23,15683.0,217.06,217.69,217.06,217.23,15683.0
2025-02-10 11:00:00,217.24,217.61,216.79,217.11,15396.0,217.24,217.61,216.79,217.11,15396.0
2025-02-10 11:30:00,217.1,217.42,216.84,217.25,16460.0,217.1,217.42,216.84,217.25,16460.0
2025-02-10 12:00:00,217.44,218.73,217.3,218.41,39735.0,217.44,218.73,217.3,218.41,39735.0
2025-02-10 12:30:00,218.42,219.59,218.41,219.43,14786.0,218.42,219.59,218.41,219.43,14786.0
2025-02-10 13:00:00,219.43,219.46,218.91,219.37,18413.0,219.43,219.46,218.91,219.37,18413.0
2025-02-10 13:30:00,219.36,219.57,218.92,219.43,14513.0,219.36,219.57,218.92,219.43,14513.0
2025-02-10 14:00:00,219.28,219.39,218.55,218.61,26147.0,219.28,219.39,218.55,218.61,26147.0
2025-02-10 14:30:00,218.61,218.92,218.26,218.64,18213.0,218.61,218.92,218.26,218.64,18213.0
2025-02-10 15:00:00,218.57,218.65,218.09,218.28,26081.0,218.57,218.65,218.09,218.28,26081.0
2025-02-10 15:30:00,218.26,218.44,217.05,218.16,89604.0,218.26,218.44,217.05,218.16,89604.0
2025-02-11 09:30:00,217.15,218.35,217.01,218.35,36738.0,217.15,218.35,217.01,218.35,36738.0
2025-02-11 10:00:00,218.12,218.75,217.63,218.53,156406.0,218.12,218.75,217.63,218.53,156406.0
2025-02-11 10:30:00,218.52,219.49,216.21,216.39,202180.0,218.52,219.49,216.21,216.39,202180.0
2025-02-11 11:00:00,216.65,216.82,216.12,216.27,12582.0,216.65,216.82,216.12,216.27,12582.0
2025-02-11 11:30:00,216.3,216.32,215.03,215.15,26024.0,216.3,216.32,215.03,215.15,26024.0
2025-02-11 12:00:00,215.12,215.41,214.09,215.41,21494.0,215.12,215.41,214.09,215.41,21494.0
2025-02-11 12:30:00,215.5,215.5,214.68,214.85,3150.0,215.5,215.5,214.68,214.85,3150.0
2025-02-11 13:00:00,214.84,215.39,214.63,215.32,8837.0,214.84,215.39,214.63,215.32,8837.0
2025-02-11 13:30:00,215.31,215.83,215.31,215.4,6177.0,215.31,215.83,215.31,215.4,6177.0
2025-02-11 14:00:00,215.47,215.73,215.22,215.53,14129.0,215.47,215.73,215.22,215.53,14129.0
2025-02-11 14:30:00,215.54,215.75,215.2,215.43,9933.0,215.54,215.75,215.2,215.43,9933.0
2025-02-11 15:00:00,215.42,215.43,213.75,214.08,29129.0,215.42,215.43,213.75,214.08,29129.0
2025-02-11 15:30:00,214.14,214.66,213.62,214.51,100805.0,214.14,214.66,213.62,214.51,100805.0
2025-02-12 09:30:00,212.46,214.68,212.45,214.63,24443.0,212.46,214.68,212.45,214.63,24443.0
2025-02-12 10:00:00,214.63,214.63,212.62,213.75,26100.0,214.63,214.63,212.62,213.75,26100.0
2025-02-12 10:30:00,214.07,215.49,214.07,215.49,27677.0,214.07,215.49,214.07,215.49,27677.0
2025-02-12 11:00:00,215.49,215.54,214.93,215.33,14866.0,215.49,215.54,214.93,215.33,14866.0
2025-02-12 11:30:00,215.34,215.7,214.66,215.07,25195.0,215.34,215.7,214.66,215.07,25195.0
2025-02-12 12:00:00,215.05,215.32,214.76,214.9,18915.0,215.05,215.32,214.76,214.9,18915.0
2025-02-12 12:30:00,214.97,215.19,214.52,215.06,10205.0,214.97,215.19,214.52,215.06,10205.0
2025-02-12 13:00:00,214.95,215.4,214.84,215.24,26143.0,214.95,215.4,214.84,215.24,26143.0
2025-02-12 13:30:00,215.28,216.45,215.25,215.47,29126.0,215.28,216.45,215.25,215.47,29126.0
2025-02-12 14:00:00,215.44,215.57,215.0,215.53,19589.0,215.44,215.57,215.0,215.53,19589.0
2025-02-12 14:30:00,215.53,216.05,215.37,215.71,38658.0,215.53,216.05,215.37,215.71,38658.0
2025-02-12 15:00:00,215.72,215.91,215.48,215.66,31018.0,215.72,215.91,215.48,215.66,31018.0
2025-02-12 15:30:00,215.59,216.14,215.28,215.64,118882.0,215.59,216.14,215.28,215.64,118882.0
2025-02-13 09:30:00,216.87,216.87,214.96,216.23,35691.0,216.87,216.87,214.96,216.23,35691.0
2025-02-13 10:00:00,216.01,216.54,215.96,216.31,42890.0,216.01,216.54,215.96,216.31,42890.0
2025-02-13 10:30:00,216.03,216.19,215.46,215.54,7158.0,216.03,216.19,215.46,215.54,7158.0
2025-02-13 11:00:00,215.33,216.01,214.98,215.92,17845.0,215.33,216.01,214.98,215.92,17845.0
2025-02-13 11:30:00,216.12,216.95,215.83,216.43,22151.0,216.12,216.95,215.83,216.43,22151.0
2025-02-13 12:00:00,216.44,217.06,216.13,216.61,34687.0,216.44,217.06,216.13,216.61,34687.0
2025-02-13 12:30:00,216.81,217.0,216.28,216.37,11334.0,216.81,217.0,216.28,216.37,11334.0
2025-02-13 13:00:00,216.34,216.6,215.58,216.6,8664.0,216.34,216.6,215.58,216.6,8664.0
2025-02-13 13:30:00,216.44,216.96,216.33,216.37,15451.0,216.44,216.96,216.33,216.37,15451.0
2025-02-13 14:00:00,216.33,217.15,216.23,216.95,54895.0,216.33,217.15,216.23,216.95,54895.0
2025-02-13 14:30:00,216.93,216.99,216.25,216.75,46453.0,216.93,216.99,216.25,216.75,46453.0
2025-02-13 15:00:00,216.75,217.06,216.49,216.61,31168.0,216.75,217.06,216.49,216.61,31168.0
2025-02-13 15:30:00,216.6,216.84,216.21,216.74,83413.0,216.6,216.84,216.21,216.74,83413.0
2025-02-14 09:30:00,215.78,216.48,214.24,214.68,28592.0,215.78,216.48,214.24,214.68,28592.0
2025-02-14 10:00:00,214.66,215.6,214.34,214.54,24601.0,214.66,215.6,214.34,214.54,24601.0
2025-02-14 10:30:00,214.62,215.49,214.53,215.19,15055.0,214.62,215.49,214.53,215.19,15055.0
2025-02-14 11:00:00,215.0,215.34,214.52,215.32,19263.0,215.0,215.34,214.52,215.32,19263.0
2025-02-14 11:30:00,215.31,215.31,213.62,213.63,26576.0,215.31,215.31,213.62,213.63,26576.0
2025-02-14 12:00:00,213.64,213.74,212.86,212.86,19034.0,213.64,213.74,212.86,212.86,19034.0
2025-02-14 12:30:00,212.87,213.36,212.81,213.14,39518.0,212.87,213.36,212.81,213.14,39518.0
2025-02-14 13:00:00,213.04,213.15,212.52,212.7,16723.0,213.04,213.15,212.52,212.7,16723.0
2025-02-14 13:30:00,212.7,213.32,212.66,212.98,16172.0,212.7,213.32,212.66,212.98,16172.0
2025-02-14 14:00:00,212.91,213.13,212.7,212.84,25415.0,212.91,213.13,212.7,212.84,25415.0
2025-02-14 14:30:00,212.78,213.06,212.5,212.9,36884.0,212.78,213.06,212.5,212.9,36884.0
2025-02-14 15:00:00,212.85,212.94,212.58,212.61,27146.0,212.85,212.94,212.58,212.61,27146.0
2025-02-14 15:30:00,212.61,213.44,211.99,212.08,187528.0,212.61,213.44,211.99,212.08,187528.0
2025-02-18 09:30:00,212.42,213.25,212.04,212.97,14868.0,212.42,213.25,212.04,212.97,14868.0
2025-02-18 10:00:00,212.97,212.97,212.19,212.24,14604.0,212.97,212.97,212.19,212.24,14604.0
2025-02-18 10:30:00,212.25,213.17,212.15,213.17,19849.0,212.25,213.17,212.15,213.17,19849.0
2025-02-18 11:00:00,213.01,213.39,212.17,212.53,9498.0,213.01,213.39,212.17,212.53,9498.0
2025-02-18 11:30:00,212.55,213.21,212.32,213.02,15667.0,212.55,213.21,212.32,213.02,15667.0
2025-02-18 12:00:00,213.04,213.63,212.94,213.41,16313.0,213.04,213.63,212.94,213.41,16313.0
2025-02-18 12:30:00,213.55,213.55,212.87,213.28,17744.0,213.55,213.55,212.87,213.28,17744.0
2025-02-18 13:00:00,213.27,213.46,212.9,213.17,18166.0,213.27,213.46,212.9,213.17,18166.0
2025-02-18 13:30:00,213.24,213.4,212.95,213.2,12487.0,213.24,213.4,212.95,213.2,12487.0
2025-02-18 14:00:00,213.16,213.36,212.84,213.05,19713.0,213.16,213.36,212.84,213.05,19713.0
2025-02-18 14:30:00,213.02,213.86,213.0,213.78,14809.0,213.02,213.86,213.0,213.78,14809.0
2025-02-18 15:00:00,213.8,213.8,213.06,213.17,20450.0,213.8,213.8,213.06,213.17,20450.0
2025-02-18 15:30:00,213.17,215.42,213.17,215.38,138015.0,213.17,215.42,213.17,215.38,138015.0
2025-02-19 09:30:00,214.53,215.94,212.33,212.42,22612.0,214.53,215.94,212.33,212.42,22612.0
2025-02-19 10:00:00,212.34,212.34,210.52,211.37,28223.0,212.34,212.34,210.52,211.37,28223.0
2025-02-19 10:30:00,211.15,212.95,211.14,212.7,15761.0,211.15,212.95,211.14,212.7,15761.0
2025-02-19 11:00:00,212.54,212.8,211.84,212.39,19742.0,212.54,212.8,211.84,212.39,19742.0
2025-02-19 11:30:00,212.38,212.55,211.88,211.96,25920.0,212.38,212.55,211.88,211.96,25920.0
2025-02-19 12:00:00,212.09,213.03,212.08,212.92,18876.0,212.09,213.03,212.08,212.92,18876.0
2025-02-19 12:30:00,212.82,212.94,212.0,212.41,21393.0,212.82,212.94,212.0,212.41,21393.0
2025-02-19 13:00:00,212.58,213.42,212.19,213.42,19753.0,212.58,213.42,212.19,213.42,19753.0
2025-02-19 13:30:00,213.59,213.92,212.93,213.21,22072.0,213.59,213.92,212.93,213.21,22072.0
2025-02-19 14:00:00,213.12,213.47,212.58,212.62,24983.0,213.12,213.47,212.58,212.62,24983.0
2025-02-19 14:30:00,212.53,213.22,212.4,213.0,29181.0,212.53,213.22,212.4,213.0,29181.0
2025-02-19 15:00:00,212.99,213.11,211.97,212.15,65761.0,212.99,213.11,211.97,212.15,65761.0
2025-02-19 15:30:00,212.26,213.36,211.92,213.27,124648.0,212.26,213.36,211.92,213.27,124648.0
2025-02-20 09:30:00,212.58,213.04,207.93,207.99,38302.0,212.58,213.04,207.93,207.99,38302.0
2025-02-20 10:00:00,207.6,209.48,206.81,209.21,33836.0,207.6,209.48,206.81,209.21,33836.0
2025-02-20 10:30:00,209.41,209.66,208.73,208.73,18414.0,209.41,209.66,208.73,208.73,18414.0
2025-02-20 11:00:00,208.75,209.53,208.04,208.24,19352.0,208.75,209.53,208.04,208.24,19352.0
2025-02-20 11:30:00,208.3,208.3,207.35,207.61,30673.0,208.3,208.3,207.35,207.61,30673.0
2025-02-20 12:00:00,207.64,208.29,207.11,207.11,19085.0,207.64,208.29,207.11,207.11,19085.0
2025-02-20 12:30:00,207.2,207.53,206.48,206.78,16732.0,207.2,207.53,206.48,206.78,16732.0
2025-02-20 13:00:00,206.77,207.1,206.29,206.71,52280.0,206.77,207.1,206.29,206.71,52280.0
2025-02-20 13:30:00,206.61,207.86,206.51,207.86,13865.0,206.61,207.86,206.51,207.86,13865.0
2025-02-20 14:00:00,207.8,208.76,207.76,208.71,21677.0,207.8,208.76,207.76,208.71,21677.0
2025-02-20 14:30:00,208.71,209.3,208.27,209.2,30369.0,208.71,209.3,208.27,209.2,30369.0
2025-02-20 15:00:00,209.1,209.74,208.97,209.15,30664.0,209.1,209.74,208.97,209.15,30664.0
2025-02-20 15:30:00,209.13,210.14,209.09,209.85,136846.0,209.13,210.14,209.09,209.85,136846.0
2025-02-21 09:30:00,209.73,209.75,206.83,206.98,24508.0,209.73,209.75,206.83,206.98,24508.0
2025-02-21 10:00:00,207.31,208.36,206.68,207.19,19381.0,207.31,208.36,206.68,207.19,19381.0
2025-02-21 10:30:00,207.19,208.33,207.18,207.79,23481.0,207.19,208.33,207.18,207.79,23481.0
2025-02-21 11:00:00,207.79,207.9,207.16,207.16,17184.0,207.79,207.9,207.16,207.16,17184.0
2025-02-21 11:30:00,207.21,207.7,206.85,207.6,16652.0,207.21,207.7,206.85,207.6,16652.0
2025-02-21 12:00:00,207.46,207.63,206.41,206.59,8528.0,207.46,207.63,206.41,206.59,8528.0
2025-02-21 12:30:00,206.4,206.41,205.36,205.36,11922.0,206.4,206.41,205.36,205.36,11922.0
2025-02-21 13:00:00,205.35,205.66,204.81,204.83,14091.0,205.35,205.66,204.81,204.83,14091.0
2025-02-21 13:30:00,204.84,205.33,204.49,204.63,10749.0,204.84,205.33,204.49,204.63,10749.0
2025-02-21 14:00:00,204.73,204.73,203.63,203.66,13796.0,204.73,204.73,203.63,203.66,13796.0
2025-02-21 14:30:00,203.6,204.11,203.56,203.86,10040.0,203.6,204.11,203.56,203.86,10040.0
2025-02-21 15:00:00,203.83,204.14,203.52,204.08,18832.0,203.83,204.14,203.52,204.08,18832.0
2025-02-21 15:30:00,204.07,204.35,203.48,203.78,84530.0,204.07,204.35,203.48,203.78,84530.0
2025-02-24 09:30:00,203.65,204.18,200.47,200.69,17938.0,203.65,204.18,200.47,200.69,17938.0
2025-02-24 10:00:00,200.58,200.89,198.29,199.18,29855.0,200.58,200.89,198.29,199.18,29855.0
2025-02-24 10:30:00,199.18,200.42,199.18,200.18,16675.0,199.18,200.42,199.18,200.18,16675.0
2025-02-24 11:00:00,200.18,201.48,200.18,201.47,23275.0,200.18,201.48,200.18,201.47,23275.0
2025-02-24 11:30:00,201.47,201.74,200.75,201.22,17765.0,201.47,201.74,200.75,201.22,17765.0
2025-02-24 12:00:00,201.4,202.18,201.19,202.01,34522.0,201.4,202.18,201.19,202.01,34522.0
2025-02-24 12:30:00,202.07,202.07,200.75,201.03,45278.0,202.07,202.07,200.75,201.03,45278.0
2025-02-24 13:00:00,201.03,201.4,200.65,201.06,81779.0,201.03,201.4,200.65,201.06,81779.0
2025-02-24 13:30:00,201.14,201.5,200.7,200.8,56984.0,201.14,201.5,200.7,200.8,56984.0
2025-02-24 14:00:00,200.85,201.33,200.32,200.36,26809.0,200.85,201.33,200.32,200.36,26809.0
2025-02-24 14:30:00,200.37,201.73,200.31,201.55,33229.0,200.37,201.73,200.31,201.55,33229.0
2025-02-24 15:00:00,201.55,202.36,201.37,202.15,45373.0,201.55,202.36,201.37,202.15,45373.0
2025-02-24 15:30:00,202.26,203.43,201.65,201.76,161456.0,202.26,203.43,201.65,201.76,161456.0
2025-02-25 09:30:00,199.95,201.58,199.89,200.5,22026.0,199.95,201.58,199.89,200.5,22026.0
2025-02-25 10:00:00,200.28,200.28,196.45,196.61,37537.0,200.28,200.28,196.45,196.61,37537.0
2025-02-25 10:30:00,196.88,199.14,196.54,198.52,14210.0,196.88,199.14,196.54,198.52,14210.0
2025-02-25 11:00:00,198.3,198.87,197.32,197.44,22064.0,198.3,198.87,197.32,197.44,22064.0
2025-02-25 11:30:00,197.69,199.88,197.38,199.35,12759.0,197.69,199.88,197.38,199.35,12759.0
2025-02-25 12:00:00,199.33,199.48,198.15,198.46,28172.0,199.33,199.48,198.15,198.46,28172.0
2025-02-25 12:30:00,198.36,199.23,198.26,199.22,23703.0,198.36,199.23,198.26,199.22,23703.0
2025-02-25 13:00:00,199.22,200.27,199.03,199.04,20366.0,199.22,200.27,199.03,199.04,20366.0
2025-02-25 13:30:00,198.95,199.7,198.81,199.52,16309.0,198.95,199.7,198.81,199.52,16309.0
2025-02-25 14:00:00,199.56,199.81,198.92,199.06,20475.0,199.56,199.81,198.92,199.06,20475.0
2025-02-25 14:30:00,198.95,199.72,198.81,199.45,40771.0,198.95,199.72,198.81,199.45,40771.0
2025-02-25 15:00:00,199.5,200.77,199.44,200.45,34583.0,199.5,200.77,199.44,200.45,34583.0
2025-02-25 15:30:00,200.35,200.57,199.09,199.64,121301.0,200.35,200.57,199.09,199.64,121301.0
2025-02-26 09:30:00,199.95,203.44,199.26,203.06,22192.0,199.95,203.44,199.26,203.06,22192.0
2025-02-26 10:00:00,202.72,202.72,201.17,201.18,23708.0,202.72,202.72,201.17,201.18,23708.0
2025-02-26 10:30:00,201.65,202.09,200.84,202.09,29678.0,201.65,202.09,200.84,202.09,29678.0
2025-02-26 11:00:00,202.04,202.33,201.61,201.81,10911.0,202.04,202.33,201.61,201.81,10911.0
2025-02-26 11:30:00,201.75,202.73,201.67,201.91,20505.0,201.75,202.73,201.67,201.91,20505.0
2025-02-26 12:00:00,201.67,202.06,201.07,201.69,19067.0,201.67,202.06,201.07,201.69,19067.0
2025-02-26 12:30:00,201.69,201.95,200.69,200.95,23707.0,201.69,201.95,200.69,200.95,23707.0
2025-02-26 13:00:00,200.92,201.32,200.68,200.76,12007.0,200.92,201.32,200.68,200.76,12007.0
2025-02-26 13:30:00,200.7,201.04,199.83,200.02,14726.0,200.7,201.04,199.83,200.02,14726.0
2025-02-26 14:00:00,200.0,200.5,199.61,200.23,19402.0,200.0,200.5,199.61,200.23,19402.0
2025-02-26 14:30:00,200.17,200.52,199.36,199.36,16607.0,200.17,200.52,199.36,199.36,16607.0
2025-02-26 15:00:00,199.47,200.14,199.46,200.1,40726.0,199.47,200.14,199.46,200.1,40726.0
2025-02-26 15:30:00,200.15,201.35,199.93,200.9,143869.0,200.15,201.35,199.93,200.9,143869.0
2025-02-27 09:30:00,201.83,204.31,201.15,201.16,51927.0,201.83,204.31,201.15,201.16,51927.0
2025-02-27 10:00:00,200.61,203.42,200.52,202.38,13392.0,200.61,203.42,200.52,202.38,13392.0
2025-02-27 10:30:00,202.49,202.88,201.77,202.31,18535.0,202.49,202.88,201.77,202.31,18535.0
2025-02-27 11:00:00,202.31,204.47,202.16,203.92,15851.0,202.31,204.47,202.16,203.92,15851.0
2025-02-27 11:30:00,203.97,204.41,202.97,202.99,14672.0,203.97,204.41,202.97,202.99,14672.0
2025-02-27 12:00:00,202.87,203.33,202.13,202.48,18327.0,202.87,203.33,202.13,202.48,18327.0
2025-02-27 12:30:00,202.64,203.08,201.84,201.97,20599.0,202.64,203.08,201.84,201.97,20599.0
2025-02-27 13:00:00,202.32,203.07,202.31,202.66,21408.0,202.32,203.07,202.31,202.66,21408.0
2025-02-27 13:30:00,202.67,203.21,202.14,202.42,23494.0,202.67,203.21,202.14,202.42,23494.0
2025-02-27 14:00:00,202.24,202.56,201.14,201.14,22014.0,202.24,202.56,201.14,201.14,22014.0
2025-02-27 14:30:00,201.11,201.18,200.08,200.67,38945.0,201.11,201.18,200.08,200.67,38945.0
2025-02-27 15:00:00,200.67,200.67,199.31,199.95,75170.0,200.67,200.67,199.31,199.95,75170.0
2025-02-27 15:30:00,200.02,200.62,198.43,198.62,129096.0,200.02,200.62,198.43,198.62,129096.0
2025-02-28 09:30:00,197.87,201.1,197.87,200.02,33728.0,197.87,201.1,197.87,200.02,33728.0
2025-02-28 10:00:00,199.78,201.79,199.41,201.1,51519.0,199.78,201.79,199.41,201.1,51519.0
2025-02-28 10:30:00,201.05,202.35,200.62,202.12,29720.0,201.05,202.35,200.62,202.12,29720.0
2025-02-28 11:00:00,202.26,202.49,200.16,200.27,42079.0,202.26,202.49,200.16,200.27,42079.0
2025-02-28 11:30:00,200.22,201.34,200.17,200.69,20991.0,200.22,201.34,200.17,200.69,20991.0
2025-02-28 12:00:00,200.67,200.87,200.13,200.47,32106.0,200.67,200.87,200.13,200.47,32106.0
2025-02-28 12:30:00,200.54,200.54,199.14,199.14,56087.0,200.54,200.54,199.14,199.14,56087.0
2025-02-28 13:00:00,198.96,199.33,198.36,199.3,38750.0,198.96,199.33,198.36,199.3,38750.0
2025-02-28 13:30:00,199.15,199.64,198.67,198.68,52419.0,199.15,199.64,198.67,198.68,52419.0
2025-02-28 14:00:00,198.73,199.02,197.86,198.17,46401.0,198.73,199.02,197.86,198.17,46401.0
2025-02-28 14:30:00,198.09,198.9,198.08,198.56,49960.0,198.09,198.9,198.08,198.56,49960.0
2025-02-28 15:00:00,198.56,199.43,198.5,199.27,83439.0,198.56,199.43,198.5,199.27,83439.0
2025-02-28 15:30:00,199.24,201.34,198.88,201.3,287078.0,199.24,201.34,198.88,201.3,287078.0
2025-03-03 09:30:00,203.13,203.62,199.75,200.07,25935.0,203.13,203.62,199.75,200.07,25935.0
2025-03-03 10:00:00,199.67,202.14,199.14,201.81,18168.0,199.67,202.14,199.14,201.81,18168.0
2025-03-03 10:30:00,201.99,202.35,200.22,200.22,8959.0,201.99,202.35,200.22,200.22,8959.0
2025-03-03 11:00:00,200.44,200.77,199.36,199.36,18946.0,200.44,200.77,199.36,199.36,18946.0
2025-03-03 11:30:00,199.6,200.33,199.19,200.01,9411.0,199.6,200.33,199.19,200.01,9411.0
2025-03-03 12:00:00,200.0,200.98,199.98,200.62,7365.0,200.0,200.98,199.98,200.62,7365.0
2025-03-03 12:30:00,200.77,200.85,199.71,199.83,10485.0,200.77,200.85,199.71,199.83,10485.0
2025-03-03 13:00:00,200.01,200.16,198.67,198.71,26260.0,200.01,200.16,198.67,198.71,26260.0
2025-03-03 13:30:00,198.66,199.16,198.19,198.96,15101.0,198.66,199.16,198.19,198.96,15101.0
2025-03-03 14:00:00,198.95,199.41,198.6,198.65,15280.0,198.95,199.41,198.6,198.65,15280.0
2025-03-03 14:30:00,198.67,199.24,197.78,197.93,33061.0,198.67,199.24,197.78,197.93,33061.0
2025-03-03 15:00:00,197.83,197.93,196.07,196.32,35423.0,197.83,197.93,196.07,196.32,35423.0
2025-03-03 15:30:00,196.32,196.87,195.9,196.48,159396.0,196.32,196.87,195.9,196.48,159396.0
2025-03-04 09:30:00,192.21,193.27,190.07,191.57,49403.0,192.21,193.27,190.07,191.57,49403.0
2025-03-04 10:00:00,191.56,192.24,189.68,190.13,61666.0,191.56,192.24,189.68,190.13,61666.0
2025-03-04 10:30:00,190.2,191.14,189.39,189.99,31473.0,190.2,191.14,189.39,189.99,31473.0
2025-03-04 11:00:00,190.06,190.21,187.98,188.05,34976.0,190.06,190.21,187.98,188.05,34976.0
2025-03-04 11:30:00,187.98,189.85,187.96,189.58,21358.0,187.98,189.85,187.96,189.58,21358.0
2025-03-04 12:00:00,189.43,192.65,189.4,192.56,12068.0,189.43,192.65,189.4,192.56,12068.0
2025-03-04 12:30:00,192.56,193.5,192.03,192.19,20132.0,192.56,193.5,192.03,192.19,20132.0
2025-03-04 13:00:00,192.42,194.26,192.2,192.87,19600.0,192.42,194.26,192.2,192.87,19600.0
2025-03-04 13:30:00,192.63,194.66,192.53,194.34,20189.0,192.63,194.66,192.53,194.34,20189.0
2025-03-04 14:00:00,194.47,195.93,194.47,195.62,29109.0,194.47,195.93,194.47,195.62,29109.0
2025-03-04 14:30:00,195.77,196.58,195.53,196.42,20684.0,195.77,196.58,195.53,196.42,20684.0
2025-03-04 15:00:00,196.55,197.8,196.25,197.06,29104.0,196.55,197.8,196.25,197.06,29104.0
2025-03-04 15:30:00,197.07,197.07,194.35,195.0,106096.0,197.07,197.07,194.35,195.0,106096.0
2025-03-05 09:30:00,193.26,196.05,193.11,194.11,15727.0,193.26,196.05,193.11,194.11,15727.0
2025-03-05 10:00:00,194.71,195.84,193.61,193.85,29724.0,194.71,195.84,193.61,193.85,29724.0
2025-03-05 10:30:00,193.72,195.47,193.72,194.85,24166.0,193.72,195.47,193.72,194.85,24166.0
2025-03-05 11:00:00,194.71,194.71,192.99,193.62,19267.0,194.71,194.71,192.99,193.62,19267.0
2025-03-05 11:30:00,193.63,194.25,193.0,193.93,29687.0,193.63,194.25,193.0,193.93,29687.0
2025-03-05 12:00:00,194.46,194.89,193.89,194.85,12937.0,194.46,194.89,193.89,194.85,12937.0
2025-03-05 12:30:00,194.9,196.03,194.75,196.03,7198.0,194.9,196.03,194.75,196.03,7198.0
2025-03-05 13:00:00,196.03,196.31,195.1,195.61,18618.0,196.03,196.31,195.1,195.61,18618.0
2025-03-05 13:30:00,195.6,196.54,195.16,196.34,14864.0,195.6,196.54,195.16,196.34,14864.0
2025-03-05 14:00:00,196.45,198.5,196.34,197.3,25511.0,196.45,198.5,196.34,197.3,25511.0
2025-03-05 14:30:00,197.35,198.4,197.07,197.88,21481.0,197.35,198.4,197.07,197.88,21481.0
2025-03-05 15:00:00,197.78,198.31,197.33,198.14,18527.0,197.78,198.31,197.33,198.14,18527.0
2025-03-05 15:30:00,197.99,198.27,197.0,197.27,70043.0,197.99,198.27,197.0,197.27,70043.0
2025-03-06 09:30:00,194.61,195.66,193.48,194.53,35377.0,194.61,195.66,193.48,194.53,35377.0
2025-03-06 10:00:00,194.26,196.71,194.08,195.76,52244.0,194.26,196.71,194.08,195.76,52244.0
2025-03-06 10:30:00,195.77,196.36,194.65,195.17,35221.0,195.77,196.36,194.65,195.17,35221.0
2025-03-06 11:00:00,195.21,195.65,194.04,194.63,32118.0,195.21,195.65,194.04,194.63,32118.0
2025-03-06 11:30:00,195.03,195.24,193.06,193.35,23368.0,195.03,195.24,193.06,193.35,23368.0
2025-03-06 12:00:00,193.16,193.16,191.7,191.73,23278.0,193.16,193.16,191.7,191.73,23278.0
2025-03-06 12:30:00,191.57,192.27,190.52,191.16,68458.0,191.57,192.27,190.52,191.16,68458.0
2025-03-06 13:00:00,190.96,191.34,190.34,190.34,32491.0,190.96,191.34,190.34,190.34,32491.0
2025-03-06 13:30:00,190.37,190.55,188.82,189.42,33072.0,190.37,190.55,188.82,189.42,33072.0
2025-03-06 14:00:00,189.28,189.41,186.24,186.41,67864.0,189.28,189.41,186.24,186.41,67864.0
2025-03-06 14:30:00,186.44,188.12,186.04,186.7,85052.0,186.44,188.12,186.04,186.7,85052.0
2025-03-06 15:00:00,186.55,188.23,186.45,186.55,63230.0,186.55,188.23,186.45,186.55,63230.0
2025-03-06 15:30:00,186.79,187.68,186.24,186.75,215649.0,186.79,187.68,186.24,186.75,215649.0
2025-03-07 09:30:00,190.52,192.4,186.04,189.0,126676.0,190.52,192.4,186.04,189.0,126676.0
2025-03-07 10:00:00,188.88,188.88,177.1,177.1,57197.0,188.88,188.88,177.1,177.1,57197.0
2025-03-07 10:30:00,177.37,178.35,175.0,177.01,161450.0,177.37,178.35,175.0,177.01,161450.0
2025-03-07 11:00:00,177.01,177.69,172.76,172.76,58875.0,177.01,177.69,172.76,172.76,58875.0
2025-03-07 11:30:00,173.01,173.08,170.93,171.53,63601.0,173.01,173.08,170.93,171.53,63601.0
2025-03-07 12:00:00,171.52,172.86,171.39,172.41,144248.0,171.52,172.86,171.39,172.41,144248.0
2025-03-07 12:30:00,172.04,173.96,171.91,172.26,102385.0,172.04,173.96,171.91,172.26,102385.0
2025-03-07 13:00:00,172.43,174.37,172.43,172.97,53296.0,172.43,174.37,172.43,172.97,53296.0
2025-03-07 13:30:00,172.91,173.76,172.85,173.61,66920.0,172.91,173.76,172.85,173.61,66920.0
2025-03-07 14:00:00,173.62,174.27,173.27,173.36,97444.0,173.62,174.27,173.27,173.36,97444.0
2025-03-07 14:30:00,173.42,175.5,173.28,174.39,90468.0,173.42,175.5,173.28,174.39,90468.0
2025-03-07 15:00:00,174.25,175.33,173.74,174.25,48788.0,174.25,175.33,173.74,174.25,48788.0
2025-03-07 15:30:00,174.22,175.09,172.9,173.24,321517.0,174.22,175.09,172.9,173.24,321517.0
2025-03-10 09:30:00,170.04,171.41,167.87,169.31,65830.0,170.04,171.41,167.87,169.31,65830.0
2025-03-10 10:00:00,169.24,169.81,168.24,168.33,63840.0,169.24,169.81,168.24,168.33,63840.0
2025-03-10 10:30:00,168.3,168.8,167.42,167.95,40864.0,168.3,168.8,167.42,167.95,40864.0
2025-03-10 11:00:00,167.96,169.67,167.76,169.67,40694.0,167.96,169.67,167.76,169.67,40694.0
2025-03-10 11:30:00,169.77,172.62,169.77,170.21,77529.0,169.77,172.62,169.77,170.21,77529.0
2025-03-10 12:00:00,170.53,170.93,169.81,170.12,35967.0,170.53,170.93,169.81,170.12,35967.0
2025-03-10 12:30:00,170.03,171.1,169.69,170.93,41661.0,170.03,171.1,169.69,170.93,41661.0
2025-03-10 13:00:00,170.93,170.93,169.68,169.99,66886.0,170.93,170.93,169.68,169.99,66886.0
2025-03-10 13:30:00,169.95,169.99,168.4,168.76,68378.0,169.95,169.99,168.4,168.76,68378.0
2025-03-10 14:00:00,168.29,168.51,166.22,166.4,27342.0,168.29,168.51,166.22,166.4,27342.0
2025-03-10 14:30:00,166.45,167.94,166.08,166.08,42784.0,166.45,167.94,166.08,166.08,42784.0
2025-03-10 15:00:00,166.34,168.31,165.95,168.05,51224.0,166.34,168.31,165.95,168.05,51224.0
2025-03-10 15:30:00,167.77,169.19,166.41,166.76,175006.0,167.77,169.19,166.41,166.76,175006.0
2025-03-11 09:30:00,167.02,170.26,167.01,168.23,54433.0,167.02,170.26,167.01,168.23,54433.0
2025-03-11 10:00:00,168.01,169.3,166.72,168.39,47448.0,168.01,169.3,166.72,168.39,47448.0
2025-03-11 10:30:00,168.12,171.12,167.95,169.69,71072.0,168.12,171.12,167.95,169.69,71072.0
2025-03-11 11:00:00,169.31,171.94,169.3,171.73,78675.0,169.31,171.94,169.3,171.73,78675.0
2025-03-11 11:30:00,171.47,172.62,171.29,171.6,27606.0,171.47,172.62,171.29,171.6,27606.0
2025-03-11 12:00:00,171.78,173.38,171.75,173.25,48700.0,171.78,173.38,171.75,173.25,48700.0
2025-03-11 12:30:00,173.39,173.76,172.07,172.64,30316.0,173.39,173.76,172.07,172.64,30316.0
2025-03-11 13:00:00,172.42,172.77,171.38,171.91,161096.0,172.42,172.77,171.38,171.91,161096.0
2025-03-11 13:30:00,171.79,172.58,170.99,171.68,69625.0,171.79,172.58,170.99,171.68,69625.0
2025-03-11 14:00:00,171.46,173.92,171.46,173.67,54744.0,171.46,173.92,171.46,173.67,54744.0
2025-03-11 14:30:00,173.66,175.49,173.31,175.19,54111.0,173.66,175.49,173.31,175.19,54111.0
2025-03-11 15:00:00,175.02,175.34,172.98,173.62,53596.0,175.02,175.34,172.98,173.62,53596.0
2025-03-11 15:30:00,173.62,173.85,172.53,172.94,224605.0,173.62,173.85,172.53,172.94,224605.0
2025-03-12 09:30:00,177.47,178.46,173.98,174.42,59474.0,177.47,178.46,173.98,174.42,59474.0
2025-03-12 10:00:00,174.41,175.96,173.34,175.66,82240.0,174.41,175.96,173.34,175.66,82240.0
2025-03-12 10:30:00,175.66,175.66,173.94,173.94,34321.0,175.66,175.66,173.94,173.94,34321.0
2025-03-12 11:00:00,174.16,174.17,173.13,174.09,21815.0,174.16,174.17,173.13,174.09,21815.0
2025-03-12 11:30:00,174.09,175.01,173.94,174.62,20618.0,174.09,175.01,173.94,174.62,20618.0
2025-03-12 12:00:00,174.47,176.23,174.44,176.07,26067.0,174.47,176.23,174.44,176.07,26067.0
2025-03-12 12:30:00,175.97,176.65,175.27,175.57,30472.0,175.97,176.65,175.27,175.57,30472.0
2025-03-12 13:00:00,175.69,176.71,175.66,176.6,31609.0,175.69,176.71,175.66,176.6,31609.0
2025-03-12 13:30:00,176.59,177.0,175.39,175.48,23711.0,176.59,177.0,175.39,175.48,23711.0
2025-03-12 14:00:00,175.35,176.33,175.02,175.94,22939.0,175.35,176.33,175.02,175.94,22939.0
2025-03-12 14:30:00,176.07,176.62,175.75,176.15,32267.0,176.07,176.62,175.75,176.15,32267.0
2025-03-12 15:00:00,176.09,176.27,175.44,176.04,33075.0,176.09,176.27,175.44,176.04,33075.0
2025-03-12 15:30:00,176.15,176.82,175.71,176.39,166324.0,176.15,176.82,175.71,176.39,166324.0
2025-03-13 09:30:00,175.0,175.7,171.11,171.33,64077.0,175.0,175.7,171.11,171.33,64077.0
2025-03-13 10:00:00,171.01,175.34,170.88,174.66,45409.0,171.01,175.34,170.88,174.66,45409.0
2025-03-13 10:30:00,174.86,175.31,174.09,175.12,31937.0,174.86,175.31,174.09,175.12,31937.0
2025-03-13 11:00:00,175.24,176.04,174.69,175.42,31126.0,175.24,176.04,174.69,175.42,31126.0
2025-03-13 11:30:00,175.54,176.05,174.69,175.05,43416.0,175.54,176.05,174.69,175.05,43416.0
2025-03-13 12:00:00,175.17,175.81,174.92,175.55,55533.0,175.17,175.81,174.92,175.55,55533.0
2025-03-13 12:30:00,175.32,176.93,175.21,175.83,29308.0,175.32,176.93,175.21,175.83,29308.0
2025-03-13 13:00:00,175.81,175.81,174.46,175.61,58535.0,175.81,175.81,174.46,175.61,58535.0
2025-03-13 13:30:00,175.46,175.87,174.82,175.13,29603.0,175.46,175.87,174.82,175.13,29603.0
2025-03-13 14:00:00,175.29,176.34,175.29,176.03,39909.0,175.29,176.34,175.29,176.03,39909.0
2025-03-13 14:30:00,175.97,176.77,175.81,176.56,27229.0,175.97,176.77,175.81,176.56,27229.0
2025-03-13 15:00:00,176.45,177.0,175.75,176.18,46356.0,176.45,177.0,175.75,176.18,46356.0
2025-03-13 15:30:00,176.27,176.54,175.71,176.11,140199.0,176.27,176.54,175.71,176.11,140199.0
2025-03-14 09:30:00,177.32,182.45,177.32,181.23,58147.0,177.32,182.45,177.32,181.23,58147.0
2025-03-14 10:00:00,180.97,183.09,179.88,180.98,64981.0,180.97,183.09,179.88,180.98,64981.0
2025-03-14 10:30:00,181.21,184.23,181.19,184.06,40650.0,181.21,184.23,181.19,184.06,40650.0
2025-03-14 11:00:00,184.22,185.87,183.74,184.23,86761.0,184.22,185.87,183.74,184.23,86761.0
2025-03-14 11:30:00,184.06,185.46,184.06,184.64,29562.0,184.06,185.46,184.06,184.64,29562.0
2025-03-14 12:00:00,184.82,185.56,184.46,185.04,25785.0,184.82,185.56,184.46,185.04,25785.0
2025-03-14 12:30:00,185.09,186.15,184.75,186.15,27826.0,185.09,186.15,184.75,186.15,27826.0
2025-03-14 13:00:00,186.03,186.42,185.45,186.02,28950.0,186.03,186.42,185.45,186.02,28950.0
2025-03-14 13:30:00,186.01,186.52,185.28,185.38,60110.0,186.01,186.52,185.28,185.38,60110.0
2025-03-14 14:00:00,185.37,185.78,185.06,185.57,42702.0,185.37,185.78,185.06,185.57,42702.0
2025-03-14 14:30:00,185.42,186.31,185.36,185.84,23920.0,185.42,186.31,185.36,185.84,23920.0
2025-03-14 15:00:00,185.81,185.98,185.35,185.49,38289.0,185.81,185.98,185.35,185.49,38289.0
2025-03-14 15:30:00,185.49,185.98,185.26,185.88,205774.0,185.49,185.98,185.26,185.88,205774.0
2025-03-17 09:30:00,185.03,189.96,184.57,189.49,41835.0,185.03,189.96,184.57,189.49,41835.0
2025-03-17 10:00:00,189.2,189.24,186.97,187.09,17066.0,189.2,189.24,186.97,187.09,17066.0
2025-03-17 10:30:00,186.86,189.93,186.74,189.93,66728.0,186.86,189.93,186.74,189.93,66728.0
2025-03-17 11:00:00,189.65,190.25,188.68,189.21,42533.0,189.65,190.25,188.68,189.21,42533.0
2025-03-17 11:30:00,189.31,191.09,189.31,190.27,26088.0,189.31,191.09,189.31,190.27,26088.0
2025-03-17 12:00:00,190.25,190.47,187.9,188.5,37356.0,190.25,190.47,187.9,188.5,37356.0
2025-03-17 12:30:00,188.79,190.46,188.76,189.79,26545.0,188.79,190.46,188.76,189.79,26545.0
2025-03-17 13:00:00,189.91,190.5,189.63,190.29,21825.0,189.91,190.5,189.63,190.29,21825.0
2025-03-17 13:30:00,190.38,191.54,189.89,190.88,26914.0,190.38,191.54,189.89,190.88,26914.0
2025-03-17 14:00:00,190.84,191.75,190.62,191.5,36045.0,190.84,191.75,190.62,191.5,36045.0
2025-03-17 14:30:00,191.47,191.7,191.19,191.53,23248.0,191.47,191.7,191.19,191.53,23248.0
2025-03-17 15:00:00,191.53,192.08,191.31,192.02,49663.0,191.53,192.08,191.31,192.02,49663.0
2025-03-17 15:30:00,191.94,192.11,191.16,191.51,223724.0,191.94,192.11,191.16,191.51,223724.0
2025-03-18 09:30:00,190.5,191.22,187.93,189.77,88553.0,190.5,191.22,187.93,189.77,88553.0
2025-03-18 10:00:00,189.77,190.33,189.32,190.22,46094.0,189.77,190.33,189.32,190.22,46094.0
2025-03-18 10:30:00,190.23,190.76,187.84,188.04,62368.0,190.23,190.76,187.84,188.04,62368.0
2025-03-18 11:00:00,187.83,188.27,187.3,187.9,55245.0,187.83,188.27,187.3,187.9,55245.0
2025-03-18 11:30:00,187.92,189.49,187.83,188.6,48608.0,187.92,189.49,187.83,188.6,48608.0
2025-03-18 12:00:00,188.5,190.08,188.46,190.08,24939.0,188.5,190.08,188.46,190.08,24939.0
2025-03-18 12:30:00,190.09,190.65,189.3,189.69,34336.0,190.09,190.65,189.3,189.69,34336.0
2025-03-18 13:00:00,189.69,190.09,189.02,189.53,29569.0,189.69,190.09,189.02,189.53,29569.0
2025-03-18 13:30:00,189.46,190.5,189.46,189.88,35495.0,189.46,190.5,189.46,189.88,35495.0
2025-03-18 14:00:00,189.88,190.39,189.53,189.83,26955.0,189.88,190.39,189.53,189.83,26955.0
2025-03-18 14:30:00,189.83,191.03,189.83,190.71,19085.0,189.83,191.03,189.83,190.71,19085.0
2025-03-18 15:00:00,190.75,191.57,190.5,191.03,52862.0,190.75,191.57,190.5,191.03,52862.0
2025-03-18 15:30:00,191.14,191.68,190.74,191.46,173553.0,191.14,191.68,190.74,191.46,173553.0
2025-03-19 09:30:00,191.79,193.01,188.62,193.01,35423.0,191.79,193.01,188.62,193.01,35423.0
2025-03-19 10:00:00,193.0,195.12,192.85,193.79,28140.0,193.0,195.12,192.85,193.79,28140.0
2025-03-19 10:30:00,193.68,194.25,193.52,194.05,11328.0,193.68,194.25,193.52,194.05,11328.0
2025-03-19 11:00:00,193.98,194.7,193.47,194.67,30737.0,193.98,194.7,193.47,194.67,30737.0
2025-03-19 11:30:00,194.49,196.51,194.32,196.51,20792.0,194.49,196.51,194.32,196.51,20792.0
2025-03-19 12:00:00,196.2,196.92,195.88,196.8,39815.0,196.2,196.92,195.88,196.8,39815.0
2025-03-19 12:30:00,196.64,196.64,195.26,196.04,26140.0,196.64,196.64,195.26,196.04,26140.0
2025-03-19 13:00:00,195.98,196.37,195.32,195.46,17193.0,195.98,196.37,195.32,195.46,17193.0
2025-03-19 13:30:00,195.46,196.38,195.33,195.92,25897.0,195.46,196.38,195.33,195.92,25897.0
2025-03-19 14:00:00,195.61,197.09,195.51,196.75,17862.0,195.61,197.09,195.51,196.75,17862.0
2025-03-19 14:30:00,196.95,198.5,196.95,198.41,24811.0,196.95,198.5,196.95,198.41,24811.0
2025-03-19 15:00:00,198.62,199.56,197.15,197.15,26736.0,198.62,199.56,197.15,197.15,26736.0
2025-03-19 15:30:00,197.37,198.62,196.2,196.3,85470.0,197.37,198.62,196.2,196.3,85470.0
2025-03-20 09:30:00,193.94,195.12,193.41,193.95,16164.0,193.94,195.12,193.41,193.95,16164.0
2025-03-20 10:00:00,194.22,195.35,192.77,194.29,32325.0,194.22,195.35,192.77,194.29,32325.0
2025-03-20 10:30:00,193.79,195.98,193.61,195.05,25642.0,193.79,195.98,193.61,195.05,25642.0
2025-03-20 11:00:00,195.07,195.88,194.6,195.66,14715.0,195.07,195.88,194.6,195.66,14715.0
2025-03-20 11:30:00,195.62,196.28,194.72,194.78,44054.0,195.62,196.28,194.72,194.78,44054.0
2025-03-20 12:00:00,194.73,195.16,193.11,193.4,36319.0,194.73,195.16,193.11,193.4,36319.0
2025-03-20 12:30:00,193.57,194.23,193.42,193.47,32218.0,193.57,194.23,193.42,193.47,32218.0
2025-03-20 13:00:00,193.56,194.24,193.0,193.12,24133.0,193.56,194.24,193.0,193.12,24133.0
2025-03-20 13:30:00,193.29,193.92,193.05,193.32,25764.0,193.29,193.92,193.05,193.32,25764.0
2025-03-20 14:00:00,193.4,193.95,192.92,193.0,52025.0,193.4,193.95,192.92,193.0,52025.0
2025-03-20 14:30:00,192.95,194.35,192.93,193.95,26832.0,192.95,194.35,192.93,193.95,26832.0
2025-03-20 15:00:00,194.11,195.0,193.96,193.99,31602.0,194.11,195.0,193.96,193.99,31602.0
2025-03-20 15:30:00,193.97,194.96,193.08,193.35,125138.0,193.97,194.96,193.08,193.35,125138.0
2025-03-21 09:30:00,191.71,193.01,190.65,192.84,63631.0,191.71,193.01,190.65,192.84,63631.0
2025-03-21 10:00:00,192.38,192.81,190.8,191.48,10247.0,192.38,192.81,190.8,191.48,10247.0
2025-03-21 10:30:00,191.5,191.72,190.43,190.83,8722.0,191.5,191.72,190.43,190.83,8722.0
2025-03-21 11:00:00,190.83,190.9,190.0,190.04,9362.0,190.83,190.9,190.0,190.04,9362.0
2025-03-21 11:30:00,190.33,190.82,189.99,190.65,8687.0,190.33,190.82,189.99,190.65,8687.0
2025-03-21 12:00:00,190.49,192.5,190.49,191.99,19879.0,190.49,192.5,190.49,191.99,19879.0
2025-03-21 12:30:00,192.12,192.26,191.43,191.83,14845.0,192.12,192.26,191.43,191.83,14845.0
2025-03-21 13:00:00,191.96,192.04,191.35,191.35,11657.0,191.96,192.04,191.35,191.35,11657.0
2025-03-21 13:30:00,191.23,192.31,191.21,191.82,6089.0,191.23,192.31,191.21,191.82,6089.0
2025-03-21 14:00:00,191.87,192.01,191.36,191.73,35260.0,191.87,192.01,191.36,191.73,35260.0
2025-03-21 14:30:00,191.75,192.57,191.75,192.09,22078.0,191.75,192.57,191.75,192.09,22078.0
2025-03-21 15:00:00,192.02,192.49,191.4,191.85,46764.0,192.02,192.49,191.4,191.85,46764.0
2025-03-21 15:30:00,191.95,192.57,191.55,191.6,95768.0,191.95,192.57,191.55,191.6,95768.0
2025-03-24 09:30:00,195.15,197.22,193.59,195.96,32015.0,195.15,197.22,193.59,195.96,32015.0
2025-03-24 10:00:00,195.87,196.57,195.62,196.33,31968.0,195.87,196.57,195.62,196.33,31968.0
2025-03-24 10:30:00,196.34,197.49,196.11,197.49,16418.0,196.34,197.49,196.11,197.49,16418.0
2025-03-24 11:00:00,197.16,197.36,196.57,196.89,16440.0,197.16,197.36,196.57,196.89,16440.0
2025-03-24 11:30:00,196.84,197.76,196.8,197.45,12591.0,196.84,197.76,196.8,197.45,12591.0
2025-03-24 12:00:00,197.45,197.56,196.89,197.25,31835.0,197.45,197.56,196.89,197.25,31835.0
2025-03-24 12:30:00,197.28,197.42,196.83,196.99,21732.0,197.28,197.42,196.83,196.99,21732.0
2025-03-24 13:00:00,196.92,197.1,196.45,196.88,11664.0,196.92,197.1,196.45,196.88,11664.0
2025-03-24 13:30:00,196.76,197.25,196.53,196.82,16167.0,196.76,197.25,196.53,196.82,16167.0
2025-03-24 14:00:00,196.82,196.82,196.29,196.5,8715.0,196.82,196.82,196.29,196.5,8715.0
2025-03-24 14:30:00,196.5,197.15,196.33,197.06,36179.0,196.5,197.15,196.33,197.06,36179.0
2025-03-24 15:00:00,197.01,197.03,196.41,196.43,22872.0,197.01,197.03,196.41,196.43,22872.0
2025-03-24 15:30:00,196.53,197.85,196.39,197.45,129234.0,196.53,197.85,196.39,197.45,129234.0
2025-03-25 09:30:00,198.39,199.77,197.76,199.06,8472.0,198.39,199.77,197.76,199.06,8472.0
2025-03-25 10:00:00,198.89,200.87,198.48,200.43,22943.0,198.89,200.87,198.48,200.43,22943.0
2025-03-25 10:30:00,200.44,201.0,199.44,199.62,11202.0,200.44,201.0,199.44,199.62,11202.0
2025-03-25 11:00:00,199.8,200.92,198.81,200.48,29522.0,199.8,200.92,198.81,200.48,29522.0
2025-03-25 11:30:00,200.35,200.35,199.33,199.46,20479.0,200.35,200.35,199.33,199.46,20479.0
2025-03-25 12:00:00,199.46,199.5,197.99,198.36,48103.0,199.46,199.5,197.99,198.36,48103.0
2025-03-25 12:30:00,198.34,199.47,198.33,199.1,5985.0,198.34,199.47,198.33,199.1,5985.0
2025-03-25 13:00:00,199.11,199.77,199.1,199.34,5106.0,199.11,199.77,199.1,199.34,5106.0
2025-03-25 13:30:00,199.54,199.79,199.47,199.47,7897.0,199.54,199.79,199.47,199.47,7897.0
2025-03-25 14:00:00,199.46,199.97,199.3,199.41,7484.0,199.46,199.97,199.3,199.41,7484.0
2025-03-25 14:30:00,199.51,199.56,198.72,199.21,7607.0,199.51,199.56,198.72,199.21,7607.0
2025-03-25 15:00:00,199.1,199.12,198.22,198.25,16093.0,199.1,199.12,198.22,198.25,16093.0
2025-03-25 15:30:00,198.25,198.87,197.37,198.18,122954.0,198.25,198.87,197.37,198.18,122954.0
2025-03-26 09:30:00,197.72,199.0,194.77,196.09,13174.0,197.72,199.0,194.77,196.09,13174.0
2025-03-26 10:00:00,194.87,197.2,194.28,195.05,20568.0,194.87,197.2,194.28,195.05,20568.0
2025-03-26 10:30:00,195.29,195.36,194.35,194.73,8597.0,195.29,195.36,194.35,194.73,8597.0
2025-03-26 11:00:00,194.6,195.5,194.55,194.74,16261.0,194.6,195.5,194.55,194.74,16261.0
2025-03-26 11:30:00,194.73,195.15,193.49,193.81,21684.0,194.73,195.15,193.49,193.81,21684.0
2025-03-26 12:00:00,193.81,194.11,193.25,194.01,11337.0,193.81,194.11,193.25,194.01,11337.0
2025-03-26 12:30:00,194.03,194.74,193.63,193.63,13557.0,194.03,194.74,193.63,193.63,13557.0
2025-03-26 13:00:00,193.89,194.07,193.07,193.18,21134.0,193.89,194.07,193.07,193.18,21134.0
2025-03-26 13:30:00,193.2,193.56,192.57,192.74,10206.0,193.2,193.56,192.57,192.74,10206.0
2025-03-26 14:00:00,192.84,193.87,192.5,193.13,9002.0,192.84,193.87,192.5,193.13,9002.0
2025-03-26 14:30:00,193.25,193.33,192.17,192.58,24230.0,193.25,193.33,192.17,192.58,24230.0
2025-03-26 15:00:00,192.45,193.37,192.45,193.06,17701.0,192.45,193.37,192.45,193.06,17701.0
2025-03-26 15:30:00,193.03,193.94,192.76,193.57,75364.0,193.03,193.94,192.76,193.57,75364.0
2025-03-27 09:30:00,191.86,192.08,188.7,189.56,19491.0,191.86,192.08,188.7,189.56,19491.0
2025-03-27 10:00:00,190.27,191.3,190.02,191.21,15763.0,190.27,191.3,190.02,191.21,15763.0
2025-03-27 10:30:00,191.31,192.65,191.31,192.35,6221.0,191.31,192.65,191.31,192.35,6221.0
2025-03-27 11:00:00,192.81,193.02,191.92,191.92,5396.0,192.81,193.02,191.92,191.92,5396.0
2025-03-27 11:30:00,191.65,191.65,191.09,191.38,5791.0,191.65,191.65,191.09,191.38,5791.0
2025-03-27 12:00:00,191.24,192.61,191.24,191.97,10719.0,191.24,192.61,191.24,191.97,10719.0
2025-03-27 12:30:00,191.76,192.1,190.87,191.0,9561.0,191.76,192.1,190.87,191.0,9561.0
2025-03-27 13:00:00,191.0,191.75,190.97,191.04,17010.0,191.0,191.75,190.97,191.04,17010.0
2025-03-27 13:30:00,191.04,191.7,190.96,191.17,15105.0,191.04,191.7,190.96,191.17,15105.0
2025-03-27 14:00:00,191.18,192.12,191.18,192.06,33048.0,191.18,192.12,191.18,192.06,33048.0
2025-03-27 14:30:00,191.99,192.71,191.56,191.63,21504.0,191.99,192.71,191.56,191.63,21504.0
2025-03-27 15:00:00,191.5,193.04,191.5,193.02,24497.0,191.5,193.04,191.5,193.02,24497.0
2025-03-27 15:30:00,192.9,193.03,191.25,191.45,139721.0,192.9,193.03,191.25,191.45,139721.0
2025-03-28 09:30:00,190.74,191.37,189.15,189.88,24811.0,190.74,191.37,189.15,189.88,24811.0
2025-03-28 10:00:00,189.87,190.31,188.34,188.45,68465.0,189.87,190.31,188.34,188.45,68465.0
2025-03-28 10:30:00,188.44,188.62,187.52,187.74,18603.0,188.44,188.62,187.52,187.74,18603.0
2025-03-28 11:00:00,187.74,188.01,187.22,188.01,15896.0,187.74,188.01,187.22,188.01,15896.0
2025-03-28 11:30:00,187.87,188.31,187.6,187.6,8695.0,187.87,188.31,187.6,187.6,8695.0
2025-03-28 12:00:00,187.69,188.19,187.01,187.34,21920.0,187.69,188.19,187.01,187.34,21920.0
2025-03-28 12:30:00,187.33,187.79,187.21,187.27,11221.0,187.33,187.79,187.21,187.27,11221.0
2025-03-28 13:00:00,187.13,187.15,186.12,186.12,11249.0,187.13,187.15,186.12,186.12,11249.0
2025-03-28 13:30:00,186.28,186.83,185.96,186.74,15100.0,186.28,186.83,185.96,186.74,15100.0
2025-03-28 14:00:00,186.94,187.94,186.93,187.07,10061.0,186.94,187.94,186.93,187.07,10061.0
2025-03-28 14:30:00,187.06,187.6,186.7,187.5,35560.0,187.06,187.6,186.7,187.5,35560.0
2025-03-28 15:00:00,187.63,188.16,187.43,187.68,29910.0,187.63,188.16,187.43,187.68,29910.0
2025-03-28 15:30:00,187.67,187.98,186.81,187.45,63962.0,187.67,187.98,186.81,187.45,63962.0
2025-03-31 09:30:00,184.41,185.64,180.51,182.73,35001.0,184.41,185.64,180.51,182.73,35001.0
2025-03-31 10:00:00,183.16,184.01,181.11,181.12,89581.0,183.16,184.01,181.11,181.12,89581.0
2025-03-31 10:30:00,181.67,183.65,181.53,183.4,29081.0,181.67,183.65,181.53,183.4,29081.0
2025-03-31 11:00:00,183.63,184.99,183.19,184.85,17019.0,183.63,184.99,183.19,184.85,17019.0
2025-03-31 11:30:00,184.54,185.4,184.48,184.92,12495.0,184.54,185.4,184.48,184.92,12495.0
2025-03-31 12:00:00,185.06,185.95,184.31,185.95,10518.0,185.06,185.95,184.31,185.95,10518.0
2025-03-31 12:30:00,185.89,186.05,185.04,185.04,9525.0,185.89,186.05,185.04,185.04,9525.0
2025-03-31 13:00:00,185.41,186.0,185.15,185.6,10725.0,185.41,186.0,185.15,185.6,10725.0
2025-03-31 13:30:00,185.44,185.74,185.25,185.67,9377.0,185.44,185.74,185.25,185.67,9377.0
2025-03-31 14:00:00,185.74,187.6,185.67,187.6,56803.0,185.74,187.6,185.67,187.6,56803.0
2025-03-31 14:30:00,187.5,188.07,187.27,187.47,15138.0,187.5,188.07,187.27,187.47,15138.0
2025-03-31 15:00:00,187.61,188.22,186.87,187.02,18901.0,187.61,188.22,186.87,187.02,18901.0
2025-03-31 15:30:00,186.87,188.24,186.52,187.42,121211.0,186.87,188.24,186.52,187.42,121211.0
2025-04-01 09:30:00,187.95,188.51,186.03,186.03,12336.0,187.95,188.51,186.03,186.03,12336.0
2025-04-01 10:00:00,186.09,187.17,185.72,186.43,13946.0,186.09,187.17,185.72,186.43,13946.0
2025-04-01 10:30:00,186.86,188.07,186.5,187.88,28587.0,186.86,188.07,186.5,187.88,28587.0
2025-04-01 11:00:00,187.97,189.23,187.97,189.13,7783.0,187.97,189.23,187.97,189.13,7783.0
2025-04-01 11:30:00,189.13,189.61,188.8,189.6,10790.0,189.13,189.61,188.8,189.6,10790.0
2025-04-01 12:00:00,189.7,190.08,188.83,188.84,7451.0,189.7,190.08,188.83,188.84,7451.0
2025-04-01 12:30:00,188.75,188.98,188.13,188.73,5041.0,188.75,188.98,188.13,188.73,5041.0
2025-04-01 13:00:00,188.87,188.95,188.5,188.73,9764.0,188.87,188.95,188.5,188.73,9764.0
2025-04-01 13:30:00,188.94,189.42,188.72,188.75,12936.0,188.94,189.42,188.72,188.75,12936.0
2025-04-01 14:00:00,188.53,188.6,187.94,188.43,28631.0,188.53,188.6,187.94,188.43,28631.0
2025-04-01 14:30:00,188.27,188.78,188.16,188.65,7365.0,188.27,188.78,188.16,188.65,7365.0
2025-04-01 15:00:00,188.81,189.64,188.81,189.29,12406.0,188.81,189.64,188.81,189.29,12406.0
2025-04-01 15:30:00,189.26,190.75,189.19,190.66,98499.0,189.26,190.75,189.19,190.66,98499.0
2025-04-02 09:30:00,187.42,192.16,187.42,189.71,23721.0,187.42,192.16,187.42,189.71,23721.0
2025-04-02 10:00:00,189.88,191.1,189.56,190.45,22012.0,189.88,191.1,189.56,190.45,22012.0
2025-04-02 10:30:00,190.43,191.15,190.4,191.11,24505.0,190.43,191.15,190.4,191.11,24505.0
2025-04-02 11:00:00,190.87,191.55,189.65,191.55,14744.0,190.87,191.55,189.65,191.55,14744.0
2025-04-02 11:30:00,191.55,192.16,190.9,191.78,10108.0,191.55,192.16,190.9,191.78,10108.0
2025-04-02 12:00:00,191.61,193.32,191.61,193.19,13760.0,191.61,193.32,191.61,193.19,13760.0
2025-04-02 12:30:00,193.58,194.1,193.03,194.1,9360.0,193.58,194.1,193.03,194.1,9360.0
2025-04-02 13:00:00,194.02,195.16,193.77,194.31,12212.0,194.02,195.16,193.77,194.31,12212.0
2025-04-02 13:30:00,194.12,194.12,192.4,192.74,23398.0,194.12,194.12,192.4,192.74,23398.0
2025-04-02 14:00:00,192.93,193.13,191.96,191.96,10258.0,192.93,193.13,191.96,191.96,10258.0
2025-04-02 14:30:00,191.79,193.16,191.61,191.84,9449.0,191.79,193.16,191.61,191.84,9449.0
2025-04-02 15:00:00,191.83,192.41,191.23,192.09,14420.0,191.83,192.41,191.23,192.09,14420.0
2025-04-02 15:30:00,191.98,193.18,191.83,192.43,78679.0,191.98,193.18,191.83,192.43,78679.0
2025-04-03 09:30:00,183.79,183.79,180.78,181.81,46265.0,183.79,183.79,180.78,181.81,46265.0
2025-04-03 10:00:00,181.81,183.61,181.32,183.12,42773.0,181.81,183.61,181.32,183.12,42773.0
2025-04-03 10:30:00,183.18,183.59,180.0,180.05,52932.0,183.18,183.59,180.0,180.05,52932.0
2025-04-03 11:00:00,180.5,180.78,179.26,180.38,31102.0,180.5,180.78,179.26,180.38,31102.0
2025-04-03 11:30:00,180.37,182.43,180.06,182.04,29759.0,180.37,182.43,180.06,182.04,29759.0
2025-04-03 12:00:00,182.09,183.71,182.08,183.39,10664.0,182.09,183.71,182.08,183.39,10664.0
2025-04-03 12:30:00,183.54,183.76,182.56,182.89,14811.0,183.54,183.76,182.56,182.89,14811.0
2025-04-03 13:00:00,182.85,184.39,182.76,183.87,19067.0,182.85,184.39,182.76,183.87,19067.0
2025-04-03 13:30:00,183.82,184.83,183.55,184.12,16695.0,183.82,184.83,183.55,184.12,16695.0
2025-04-03 14:00:00,184.21,184.64,183.76,184.0,21645.0,184.21,184.64,183.76,184.0,21645.0
2025-04-03 14:30:00,183.78,186.02,183.78,185.96,28484.0,183.78,186.02,183.78,185.96,28484.0
2025-04-03 15:00:00,185.87,185.91,184.72,184.98,35513.0,185.87,185.91,184.72,184.98,35513.0
2025-04-03 15:30:00,184.84,185.51,183.92,184.18,99966.0,184.84,185.51,183.92,184.18,99966.0
2025-04-04 09:30:00,178.63,180.67,174.71,177.7,40830.0,178.63,180.67,174.71,177.7,40830.0
2025-04-04 10:00:00,177.69,177.71,174.31,174.43,28578.0,177.69,177.71,174.31,174.43,28578.0
2025-04-04 10:30:00,174.34,175.5,172.34,175.37,23712.0,174.34,175.5,172.34,175.37,23712.0
2025-04-04 11:00:00,174.94,179.59,174.8,178.03,29987.0,174.94,179.59,174.8,178.03,29987.0
2025-04-04 11:30:00,177.88,178.43,176.14,176.43,30018.0,177.88,178.43,176.14,176.43,30018.0
2025-04-04 12:00:00,176.34,177.19,174.54,174.85,11932.0,176.34,177.19,174.54,174.85,11932.0
2025-04-04 12:30:00,174.88,175.5,174.0,174.28,12551.0,174.88,175.5,174.0,174.28,12551.0
2025-04-04 13:00:00,174.27,174.7,172.81,174.34,16383.0,174.27,174.7,172.81,174.34,16383.0
2025-04-04 13:30:00,174.26,175.95,173.68,175.95,10906.0,174.26,175.95,173.68,175.95,10906.0
2025-04-04 14:00:00,176.0,176.77,174.1,174.11,15347.0,176.0,176.77,174.1,174.11,15347.0
2025-04-04 14:30:00,174.35,174.54,172.89,173.33,19901.0,174.35,174.54,172.89,173.33,19901.0
2025-04-04 15:00:00,173.63,175.14,172.98,174.92,16377.0,173.63,175.14,172.98,174.92,16377.0
2025-04-04 15:30:00,174.63,176.12,173.96,174.14,112371.0,174.63,176.12,173.96,174.14,112371.0
2025-04-07 09:30:00,168.63,173.0,165.08,172.65,86388.0,168.63,173.0,165.08,172.65,86388.0
2025-04-07 10:00:00,172.6,182.1,170.77,173.03,128822.0,172.6,182.1,170.77,173.03,128822.0
2025-04-07 10:30:00,172.76,177.39,171.31,175.33,44123.0,172.76,177.39,171.31,175.33,44123.0
2025-04-07 11:00:00,175.28,177.75,172.78,172.78,25982.0,175.28,177.75,172.78,172.78,25982.0
2025-04-07 11:30:00,173.2,177.11,173.03,174.33,28370.0,173.2,177.11,173.03,174.33,28370.0
2025-04-07 12:00:00,174.18,175.5,172.61,174.76,26228.0,174.18,175.5,172.61,174.76,26228.0
2025-04-07 12:30:00,174.96,176.3,172.92,173.39,25962.0,174.96,176.3,172.92,173.39,25962.0
2025-04-07 13:00:00,173.39,178.09,173.22,177.82,72003.0,173.39,178.09,173.22,177.82,72003.0
2025-04-07 13:30:00,176.86,179.28,175.16,179.28,40091.0,176.86,179.28,175.16,179.28,40091.0
2025-04-07 14:00:00,179.28,179.31,176.5,176.72,22357.0,179.28,179.31,176.5,176.72,22357.0
2025-04-07 14:30:00,177.0,179.23,175.54,175.72,65225.0,177.0,179.23,175.54,175.72,65225.0
2025-04-07 15:00:00,175.72,177.14,173.51,173.51,34717.0,175.72,177.14,173.51,173.51,34717.0
2025-04-07 15:30:00,173.55,176.28,173.17,175.24,97251.0,173.55,176.28,173.17,175.24,97251.0
2025-04-08 09:30:00,181.99,183.49,179.37,182.9,33337.0,181.99,183.49,179.37,182.9,33337.0
2025-04-08 10:00:00,182.62,183.0,180.79,182.22,36264.0,182.62,183.0,180.79,182.22,36264.0
2025-04-08 10:30:00,181.97,182.4,179.5,179.88,6676.0,181.97,182.4,179.5,179.88,6676.0
2025-04-08 11:00:00,179.91,180.28,178.15,178.71,5483.0,179.91,180.28,178.15,178.71,5483.0
2025-04-08 11:30:00,178.58,180.32,178.58,179.42,18622.0,178.58,180.32,178.58,179.42,18622.0
2025-04-08 12:00:00,179.16,179.29,176.34,177.21,9919.0,179.16,179.29,176.34,177.21,9919.0
2025-04-08 12:30:00,177.22,177.24,174.63,174.76,15153.0,177.22,177.24,174.63,174.76,15153.0
2025-04-08 13:00:00,174.29,175.31,173.4,173.56,12950.0,174.29,175.31,173.4,173.56,12950.0
2025-04-08 13:30:00,173.75,176.58,173.67,176.58,16199.0,173.75,176.58,173.67,176.58,16199.0
2025-04-08 14:00:00,176.58,177.33,175.81,176.4,35632.0,176.58,177.33,175.81,176.4,35632.0
2025-04-08 14:30:00,176.72,177.85,175.08,175.93,37138.0,176.72,177.85,175.08,175.93,37138.0
2025-04-08 15:00:00,175.77,175.89,172.23,174.44,52521.0,175.77,175.89,172.23,174.44,52521.0
2025-04-08 15:30:00,174.31,174.32,169.97,172.88,142672.0,174.31,174.32,169.97,172.88,142672.0
2025-04-09 09:30:00,171.53,174.99,171.02,174.06,45170.0,171.53,174.99,171.02,174.06,45170.0
2025-04-09 10:00:00,174.56,176.17,173.14,173.75,10810.0,174.56,176.17,173.14,173.75,10810.0
2025-04-09 10:30:00,173.75,175.29,171.18,171.18,13531.0,173.75,175.29,171.18,171.18,13531.0
2025-04-09 11:00:00,171.42,173.37,171.1,173.02,13074.0,171.42,173.37,171.1,173.02,13074.0
2025-04-09 11:30:00,172.69,173.02,171.07,171.25,16842.0,172.69,173.02,171.07,171.25,16842.0
2025-04-09 12:00:00,171.21,172.51,171.02,172.16,29181.0,171.21,172.51,171.02,172.16,29181.0
2025-04-09 12:30:00,171.9,173.1,171.82,172.78,14086.0,171.9,173.1,171.82,172.78,14086.0
2025-04-09 13:00:00,172.9,186.08,171.69,181.62,52567.0,172.9,186.08,171.69,181.62,52567.0
2025-04-09 13:30:00,182.72,188.1,182.25,188.1,41483.0,182.72,188.1,182.25,188.1,41483.0
2025-04-09 14:00:00,188.47,190.0,186.55,188.95,42784.0,188.47,190.0,186.55,188.95,42784.0
2025-04-09 14:30:00,189.14,189.78,184.1,185.54,48651.0,189.14,189.78,184.1,185.54,48651.0
2025-04-09 15:00:00,185.21,189.85,184.82,188.69,61779.0,185.21,189.85,184.82,188.69,61779.0
2025-04-09 15:30:00,188.69,189.36,186.67,188.66,202391.0,188.69,189.36,186.67,188.66,202391.0
2025-04-10 09:30:00,185.39,186.32,183.62,186.22,24177.0,185.39,186.32,183.62,186.22,24177.0
2025-04-10 10:00:00,185.6,188.56,184.81,187.47,22032.0,185.6,188.56,184.81,187.47,22032.0
2025-04-10 10:30:00,187.55,189.92,187.46,188.18,17290.0,187.55,189.92,187.46,188.18,17290.0
2025-04-10 11:00:00,188.23,189.99,185.78,185.78,13700.0,188.23,189.99,185.78,185.78,13700.0
2025-04-10 11:30:00,186.02,186.15,183.62,183.95,35772.0,186.02,186.15,183.62,183.95,35772.0
2025-04-10 12:00:00,183.94,184.43,181.42,181.94,23089.0,183.94,184.43,181.42,181.94,23089.0
2025-04-10 12:30:00,182.34,185.42,182.3,185.42,14079.0,182.34,185.42,182.3,185.42,14079.0
2025-04-10 13:00:00,184.62,187.56,183.37,185.42,16260.0,184.62,187.56,183.37,185.42,16260.0
2025-04-10 13:30:00,185.38,188.94,184.99,188.34,15944.0,185.38,188.94,184.99,188.34,15944.0
2025-04-10 14:00:00,188.34,189.72,186.85,189.57,14836.0,188.34,189.72,186.85,189.57,14836.0
2025-04-10 14:30:00,189.53,190.57,187.98,189.43,13057.0,189.53,190.57,187.98,189.43,13057.0
2025-04-10 15:00:00,188.61,189.81,187.42,187.43,35360.0,188.61,189.81,187.42,187.43,35360.0
2025-04-10 15:30:00,187.76,188.9,185.96,187.75,97947.0,187.76,188.9,185.96,187.75,97947.0
2025-04-11 09:30:00,187.33,189.34,186.11,187.1,14710.0,187.33,189.34,186.11,187.1,14710.0
2025-04-11 10:00:00,186.69,187.5,185.0,185.0,16795.0,186.69,187.5,185.0,185.0,16795.0
2025-04-11 10:30:00,185.27,186.99,185.01,185.76,47451.0,185.27,186.99,185.01,185.76,47451.0
2025-04-11 11:00:00,186.06,187.18,185.08,186.04,7779.0,186.06,187.18,185.08,186.04,7779.0
2025-04-11 11:30:00,185.69,187.07,185.68,187.06,5999.0,185.69,187.07,185.68,187.06,5999.0
2025-04-11 12:00:00,187.19,188.0,186.58,186.89,3037.0,187.19,188.0,186.58,186.89,3037.0
2025-04-11 12:30:00,187.15,189.6,187.15,188.96,4206.0,187.15,189.6,187.15,188.96,4206.0
2025-04-11 13:00:00,188.59,189.71,188.02,188.46,11457.0,188.59,189.71,188.02,188.46,11457.0
2025-04-11 13:30:00,188.46,191.15,187.73,191.05,14773.0,188.46,191.15,187.73,191.05,14773.0
2025-04-11 14:00:00,191.05,191.4,189.55,190.33,7053.0,191.05,191.4,189.55,190.33,7053.0
2025-04-11 14:30:00,190.44,190.77,189.39,189.79,8860.0,190.44,190.77,189.39,189.79,8860.0
2025-04-11 15:00:00,189.58,192.15,189.58,190.73,16868.0,189.58,192.15,189.58,190.73,16868.0
2025-04-11 15:30:00,190.96,191.41,190.57,190.74,70535.0,190.96,191.41,190.57,190.74,70535.0
2025-04-14 09:30:00,194.9,194.9,190.63,192.73,19151.0,194.9,194.9,190.63,192.73,19151.0
2025-04-14 10:00:00,192.73,194.24,192.1,193.94,10402.0,192.73,194.24,192.1,193.94,10402.0
2025-04-14 10:30:00,193.9,194.65,193.37,193.89,12539.0,193.9,194.65,193.37,193.89,12539.0
2025-04-14 11:00:00,193.9,194.17,192.09,192.1,28084.0,193.9,194.17,192.09,192.1,28084.0
2025-04-14 11:30:00,191.8,192.21,190.01,190.52,6807.0,191.8,192.21,190.01,190.52,6807.0
2025-04-14 12:00:00,190.61,192.51,190.61,191.4,8324.0,190.61,192.51,190.61,191.4,8324.0
2025-04-14 12:30:00,191.5,192.24,190.71,190.71,5788.0,191.5,192.24,190.71,190.71,5788.0
2025-04-14 13:00:00,191.03,192.59,190.56,191.07,8226.0,191.03,192.59,190.56,191.07,8226.0
2025-04-14 13:30:00,190.94,191.98,190.77,191.98,5522.0,190.94,191.98,190.77,191.98,5522.0
2025-04-14 14:00:00,192.28,192.78,191.77,192.55,4564.0,192.28,192.78,191.77,192.55,4564.0
2025-04-14 14:30:00,192.43,193.19,192.34,193.02,5734.0,192.43,193.19,192.34,193.02,5734.0
2025-04-14 15:00:00,193.03,193.89,192.9,193.26,4812.0,193.03,193.89,192.9,193.26,4812.0
2025-04-14 15:30:00,193.21,193.21,192.02,192.17,36508.0,193.21,193.21,192.02,192.17,36508.0
2025-04-15 09:30:00,193.1,193.63,191.6,192.5,11890.0,193.1,193.63,191.6,192.5,11890.0
2025-04-15 10:00:00,192.8,194.24,191.87,193.22,10298.0,192.8,194.24,191.87,193.22,10298.0
2025-04-15 10:30:00,193.4,194.33,193.05,194.28,3672.0,193.4,194.33,193.05,194.28,3672.0
2025-04-15 11:00:00,194.16,194.53,193.54,193.68,5285.0,194.16,194.53,193.54,193.68,5285.0
2025-04-15 11:30:00,193.71,194.31,193.23,193.81,5624.0,193.71,194.31,193.23,193.81,5624.0
2025-04-15 12:00:00,193.82,194.39,193.64,194.02,5495.0,193.82,194.39,193.64,194.02,5495.0
2025-04-15 12:30:00,194.33,194.33,193.36,193.37,7830.0,194.33,194.33,193.36,193.37,7830.0
2025-04-15 13:00:00,193.24,193.7,192.86,193.0,4567.0,193.24,193.7,192.86,193.0,4567.0
2025-04-15 13:30:00,193.22,194.13,193.13,193.65,7483.0,193.22,194.13,193.13,193.65,7483.0
2025-04-15 14:00:00,193.42,193.52,192.85,193.35,7872.0,193.42,193.52,192.85,193.35,7872.0
2025-04-15 14:30:00,193.61,193.71,192.34,193.06,21543.0,193.61,193.71,192.34,193.06,21543.0
2025-04-15 15:00:00,192.88,193.03,192.23,192.39,24585.0,192.88,193.03,192.23,192.39,24585.0
2025-04-15 15:30:00,192.5,194.09,191.74,193.75,114169.0,192.5,194.09,191.74,193.75,114169.0
2025-04-16 09:30:00,191.98,193.35,191.6,191.96,7779.0,191.98,193.35,191.6,191.96,7779.0
2025-04-16 10:00:00,191.67,193.17,191.67,192.76,7063.0,191.67,193.17,191.67,192.76,7063.0
2025-04-16 10:30:00,193.01,193.26,192.19,192.7,11249.0,193.01,193.26,192.19,192.7,11249.0
2025-04-16 11:00:00,192.7,194.01,192.34,193.96,21839.0,192.7,194.01,192.34,193.96,21839.0
2025-04-16 11:30:00,193.96,194.59,193.31,193.41,9845.0,193.96,194.59,193.31,193.41,9845.0
2025-04-16 12:00:00,193.4,194.31,193.11,194.07,8603.0,193.4,194.31,193.11,194.07,8603.0
2025-04-16 12:30:00,194.17,194.65,193.47,193.75,12785.0,194.17,194.65,193.47,193.75,12785.0
2025-04-16 13:00:00,193.61,194.0,193.38,193.83,8584.0,193.61,194.0,193.38,193.83,8584.0
2025-04-16 13:30:00,193.92,193.92,191.72,191.9,100558.0,193.92,193.92,191.72,191.9,100558.0
2025-04-16 14:00:00,191.95,193.15,191.78,192.88,38837.0,191.95,193.15,191.78,192.88,38837.0
2025-04-16 14:30:00,192.87,192.87,190.0,190.01,18004.0,192.87,192.87,190.0,190.01,18004.0
2025-04-16 15:00:00,190.19,190.5,189.38,189.64,19852.0,190.19,190.5,189.38,189.64,19852.0
2025-04-16 15:30:00,189.76,192.58,189.75,192.11,85868.0,189.76,192.58,189.75,192.11,85868.0
2025-04-17 09:30:00,191.98,193.41,190.6,191.73,13176.0,191.98,193.41,190.6,191.73,13176.0
2025-04-17 10:00:00,191.8,191.94,190.63,190.83,15907.0,191.8,191.94,190.63,190.83,15907.0
2025-04-17 10:30:00,190.83,191.84,190.1,191.11,8066.0,190.83,191.84,190.1,191.11,8066.0
2025-04-17 11:00:00,191.45,192.87,191.14,191.82,15515.0,191.45,192.87,191.14,191.82,15515.0
2025-04-17 11:30:00,192.03,192.16,190.88,191.46,12832.0,192.03,192.16,190.88,191.46,12832.0
2025-04-17 12:00:00,191.76,191.96,190.61,191.43,17737.0,191.76,191.96,190.61,191.43,17737.0
2025-04-17 12:30:00,191.2,192.1,190.92,191.9,5686.0,191.2,192.1,190.92,191.9,5686.0
2025-04-17 13:00:00,191.89,192.18,191.33,191.36,12441.0,191.89,192.18,191.33,191.36,12441.0
2025-04-17 13:30:00,191.45,192.27,191.41,192.13,10073.0,191.45,192.27,191.41,192.13,10073.0
2025-04-17 14:00:00,192.23,192.85,192.09,192.25,15677.0,192.23,192.85,192.09,192.25,15677.0
2025-04-17 14:30:00,192.41,192.67,192.19,192.2,11404.0,192.41,192.67,192.19,192.2,11404.0
2025-04-17 15:00:00,192.22,192.41,191.8,192.06,23008.0,192.22,192.41,191.8,192.06,23008.0
2025-04-17 15:30:00,192.0,192.6,190.7,191.18,83765.0,192.0,192.6,190.7,191.18,83765.0
2025-04-21 09:30:00,189.44,190.27,187.97,188.17,9278.0,189.44,190.27,187.97,188.17,9278.0
2025-04-21 10:00:00,188.03,188.03,186.03,186.7,8094.0,188.03,188.03,186.03,186.7,8094.0
2025-04-21 10:30:00,186.53,187.43,186.13,186.34,6713.0,186.53,187.43,186.13,186.34,6713.0
2025-04-21 11:00:00,186.05,186.26,184.92,185.04,22050.0,186.05,186.26,184.92,185.04,22050.0
2025-04-21 11:30:00,184.84,184.87,183.85,183.86,5957.0,184.84,184.87,183.85,183.86,5957.0
2025-04-21 12:00:00,183.86,184.33,183.84,183.89,5826.0,183.86,184.33,183.84,183.89,5826.0
2025-04-21 12:30:00,184.02,184.19,182.93,182.96,4912.0,184.02,184.19,182.93,182.96,4912.0
2025-04-21 13:00:00,182.95,182.95,182.09,182.28,12572.0,182.95,182.95,182.09,182.28,12572.0
2025-04-21 13:30:00,182.3,182.44,181.03,181.21,26736.0,182.3,182.44,181.03,181.21,26736.0
2025-04-21 14:00:00,181.2,181.48,181.0,181.38,15796.0,181.2,181.48,181.0,181.38,15796.0
2025-04-21 14:30:00,181.33,181.71,181.21,181.22,14019.0,181.33,181.71,181.21,181.22,14019.0
2025-04-21 15:00:00,181.31,181.88,181.11,181.48,28116.0,181.31,181.88,181.11,181.48,28116.0
2025-04-21 15:30:00,181.55,183.78,181.49,183.35,100477.0,181.55,183.78,181.49,183.35,100477.0
2025-04-22 09:30:00,185.5,187.01,184.18,186.66,9745.0,185.5,187.01,184.18,186.66,9745.0
2025-04-22 10:00:00,186.81,187.48,186.49,186.89,11709.0,186.81,187.48,186.49,186.89,11709.0
2025-04-22 10:30:00,186.75,187.2,186.59,187.09,24790.0,186.75,187.2,186.59,187.09,24790.0
2025-04-22 11:00:00,187.08,187.83,186.86,187.04,80852.0,187.08,187.83,186.86,187.04,80852.0
2025-04-22 11:30:00,186.91,188.62,186.79,188.61,13654.0,186.91,188.62,186.79,188.61,13654.0
2025-04-22 12:00:00,188.4,190.43,188.4,190.28,16391.0,188.4,190.43,188.4,190.28,16391.0
2025-04-22 12:30:00,190.42,190.55,188.95,189.12,10424.0,190.42,190.55,188.95,189.12,10424.0
2025-04-22 13:00:00,189.38,189.9,187.26,187.26,17053.0,189.38,189.9,187.26,187.26,17053.0
2025-04-22 13:30:00,187.64,188.63,187.13,187.69,20664.0,187.64,188.63,187.13,187.69,20664.0
2025-04-22 14:00:00,187.69,189.3,187.67,189.14,7826.0,187.69,189.3,187.67,189.14,7826.0
2025-04-22 14:30:00,189.06,189.46,188.86,189.39,12476.0,189.06,189.46,188.86,189.39,12476.0
2025-04-22 15:00:00,189.33,189.57,188.21,188.62,11884.0,189.33,189.57,188.21,188.62,11884.0
2025-04-22 15:30:00,188.75,189.85,188.36,189.52,53342.0,188.75,189.85,188.36,189.52,53342.0
2025-04-23 09:30:00,197.12,199.62,196.54,197.95,28188.0,197.12,199.62,196.54,197.95,28188.0
2025-04-23 10:00:00,198.42,198.53,196.98,197.65,12183.0,198.42,198.53,196.98,197.65,12183.0
2025-04-23 10:30:00,197.88,198.79,197.71,198.3,20159.0,197.88,198.79,197.71,198.3,20159.0
2025-04-23 11:00:00,198.28,198.75,197.16,197.36,18303.0,198.28,198.75,197.16,197.36,18303.0
2025-04-23 11:30:00,197.21,197.21,193.82,194.93,28156.0,197.21,197.21,193.82,194.93,28156.0
2025-04-23 12:00:00,194.93,194.93,193.76,194.37,8219.0,194.93,194.93,193.76,194.37,8219.0
2025-04-23 12:30:00,194.76,195.3,194.3,195.13,10202.0,194.76,195.3,194.3,195.13,10202.0
2025-04-23 13:00:00,195.13,195.62,194.72,195.02,6363.0,195.13,195.62,194.72,195.02,6363.0
2025-04-23 13:30:00,195.18,195.37,194.17,195.03,10510.0,195.18,195.37,194.17,195.03,10510.0
2025-04-23 14:00:00,195.08,195.66,194.81,194.81,6696.0,195.08,195.66,194.81,194.81,6696.0
2025-04-23 14:30:00,194.88,195.25,194.47,194.47,13462.0,194.88,195.25,194.47,194.47,13462.0
2025-04-23 15:00:00,194.53,194.88,193.38,193.67,14919.0,194.53,194.88,193.38,193.67,14919.0
2025-04-23 15:30:00,193.67,194.37,193.13,193.89,54453.0,193.67,194.37,193.13,193.89,54453.0
2025-04-24 09:30:00,193.95,199.21,193.95,199.21,12716.0,193.95,199.21,193.95,199.21,12716.0
2025-04-24 10:00:00,198.94,198.94,197.91,198.6,31477.0,198.94,198.94,197.91,198.6,31477.0
2025-04-24 10:30:00,198.67,200.87,198.67,199.45,29141.0,198.67,200.87,198.67,199.45,29141.0
2025-04-24 11:00:00,199.25,199.99,198.98,199.06,25157.0,199.25,199.99,198.98,199.06,25157.0
2025-04-24 11:30:00,198.96,200.17,198.96,200.02,22512.0,198.96,200.17,198.96,200.02,22512.0
2025-04-24 12:00:00,200.11,200.77,199.81,200.47,5915.0,200.11,200.77,199.81,200.47,5915.0
2025-04-24 12:30:00,200.47,201.51,200.3,201.2,42384.0,200.47,201.51,200.3,201.2,42384.0
2025-04-24 13:00:00,201.11,201.51,200.75,201.51,9355.0,201.11,201.51,200.75,201.51,9355.0
2025-04-24 13:30:00,201.34,201.34,200.47,200.48,10455.0,201.34,201.34,200.47,200.48,10455.0
2025-04-24 14:00:00,200.24,201.06,200.19,200.73,29498.0,200.24,201.06,200.19,200.73,29498.0
2025-04-24 14:30:00,200.77,201.15,200.18,200.18,23996.0,200.77,201.15,200.18,200.18,23996.0
2025-04-24 15:00:00,200.2,200.2,199.35,199.35,30272.0,200.2,200.2,199.35,199.35,30272.0
2025-04-24 15:30:00,199.51,200.5,199.11,199.92,109617.0,199.51,200.5,199.11,199.92,109617.0
2025-04-25 09:30:00,199.51,201.34,199.45,200.0,9410.0,199.51,201.34,199.45,200.0,9410.0
2025-04-25 10:00:00,200.22,200.96,198.52,198.58,16019.0,200.22,200.96,198.52,198.58,16019.0
2025-04-25 10:30:00,198.56,199.09,197.65,197.81,8477.0,198.56,199.09,197.65,197.81,8477.0
2025-04-25 11:00:00,197.61,199.47,196.66,198.97,38197.0,197.61,199.47,196.66,198.97,38197.0
2025-04-25 11:30:00,198.96,199.19,198.6,198.97,4752.0,198.96,199.19,198.6,198.97,4752.0
2025-04-25 12:00:00,198.93,199.72,198.71,199.41,6861.0,198.93,199.72,198.71,199.41,6861.0
2025-04-25 12:30:00,199.45,199.73,198.65,199.31,43880.0,199.45,199.73,198.65,199.31,43880.0
2025-04-25 13:00:00,199.04,199.37,198.83,198.83,9895.0,199.04,199.37,198.83,198.83,9895.0
2025-04-25 13:30:00,199.21,199.21,197.11,197.56,15430.0,199.21,199.21,197.11,197.56,15430.0
2025-04-25 14:00:00,197.95,198.33,197.17,197.38,12790.0,197.95,198.33,197.17,197.38,12790.0
2025-04-25 14:30:00,197.24,197.61,196.21,196.5,27418.0,197.24,197.61,196.21,196.5,27418.0
2025-04-25 15:00:00,196.53,197.58,195.98,197.15,23777.0,196.53,197.58,195.98,197.15,23777.0
2025-04-25 15:30:00,196.98,197.47,196.43,197.37,124572.0,196.98,197.47,196.43,197.37,124572.0
2025-04-28 09:30:00,198.22,200.93,197.95,197.95,22698.0,198.22,200.93,197.95,197.95,22698.0
2025-04-28 10:00:00,198.0,199.33,197.5,198.63,13631.0,198.0,199.33,197.5,198.63,13631.0
2025-04-28 10:30:00,198.42,198.54,197.31,198.31,26911.0,198.42,198.54,197.31,198.31,26911.0
2025-04-28 11:00:00,198.31,198.39,196.85,196.85,9917.0,198.31,198.39,196.85,196.85,9917.0
2025-04-28 11:30:00,196.88,197.72,196.87,197.58,12201.0,196.88,197.72,196.87,197.58,12201.0
2025-04-28 12:00:00,197.58,197.58,196.47,196.67,12229.0,197.58,197.58,196.47,196.67,12229.0
2025-04-28 12:30:00,196.83,198.0,196.71,197.31,19255.0,196.83,198.0,196.71,197.31,19255.0
2025-04-28 13:00:00,197.31,197.55,196.74,197.11,12575.0,197.31,197.55,196.74,197.11,12575.0
2025-04-28 13:30:00,197.03,198.12,197.01,198.12,19687.0,197.03,198.12,197.01,198.12,19687.0
2025-04-28 14:00:00,198.13,198.41,197.86,198.32,13987.0,198.13,198.41,197.86,198.32,13987.0
2025-04-28 14:30:00,198.45,198.82,198.29,198.63,5913.0,198.45,198.82,198.29,198.63,5913.0
2025-04-28 15:00:00,198.72,199.01,198.31,198.54,35594.0,198.72,199.01,198.31,198.54,35594.0
2025-04-28 15:30:00,198.53,200.08,198.29,199.38,99989.0,198.53,200.08,198.29,199.38,99989.0
2025-04-29 09:30:00,199.54,202.45,199.54,201.81,28462.0,199.54,202.45,199.54,201.81,28462.0
2025-04-29 10:00:00,201.69,203.14,201.69,201.69,26339.0,201.69,203.14,201.69,201.69,26339.0
2025-04-29 10:30:00,201.89,204.15,201.86,203.68,21833.0,201.89,204.15,201.86,203.68,21833.0
2025-04-29 11:00:00,203.98,204.47,203.56,203.86,60067.0,203.98,204.47,203.56,203.86,60067.0
2025-04-29 11:30:00,203.68,204.39,203.1,203.5,8970.0,203.68,204.39,203.1,203.5,8970.0
2025-04-29 12:00:00,203.63,204.51,203.29,203.4,7970.0,203.63,204.51,203.29,203.4,7970.0
2025-04-29 12:30:00,203.29,204.05,202.64,203.2,11524.0,203.29,204.05,202.64,203.2,11524.0
2025-04-29 13:00:00,203.32,205.31,203.32,205.09,11391.0,203.32,205.31,203.32,205.09,11391.0
2025-04-29 13:30:00,205.24,205.91,204.96,205.8,6799.0,205.24,205.91,204.96,205.8,6799.0
2025-04-29 14:00:00,205.75,206.0,205.18,205.43,8668.0,205.75,206.0,205.18,205.43,8668.0
2025-04-29 14:30:00,205.43,205.81,205.29,205.59,13230.0,205.43,205.81,205.29,205.59,13230.0
2025-04-29 15:00:00,205.61,205.98,205.45,205.46,16760.0,205.61,205.98,205.45,205.46,16760.0
2025-04-29 15:30:00,205.56,206.0,204.93,204.95,52301.0,205.56,206.0,204.93,204.95,52301.0
2025-04-30 09:30:00,202.25,202.36,198.35,199.05,43429.0,202.25,202.36,198.35,199.05,43429.0
2025-04-30 10:00:00,199.05,201.08,199.01,201.08,11272.0,199.05,201.08,199.01,201.08,11272.0
2025-04-30 10:30:00,200.66,201.25,199.71,200.41,7552.0,200.66,201.25,199.71,200.41,7552.0
2025-04-30 11:00:00,200.52,202.28,200.52,201.63,9253.0,200.52,202.28,200.52,201.63,9253.0
2025-04-30 11:30:00,201.59,202.28,201.54,201.97,11329.0,201.59,202.28,201.54,201.97,11329.0
2025-04-30 12:00:00,202.11,202.48,201.12,201.6,7298.0,202.11,202.48,201.12,201.6,7298.0
2025-04-30 12:30:00,201.47,202.22,201.47,202.06,6728.0,201.47,202.22,201.47,202.06,6728.0
2025-04-30 13:00:00,202.13,202.38,200.95,202.32,6567.0,202.13,202.38,200.95,202.32,6567.0
2025-04-30 13:30:00,202.25,202.9,202.25,202.48,8391.0,202.25,202.9,202.25,202.48,8391.0
2025-04-30 14:00:00,202.5,203.56,202.36,202.76,8557.0,202.5,203.56,202.36,202.76,8557.0
2025-04-30 14:30:00,202.76,202.91,202.37,202.49,5635.0,202.76,202.91,202.37,202.49,5635.0
2025-04-30 15:00:00,202.67,202.79,202.22,202.49,9361.0,202.67,202.79,202.22,202.49,9361.0
2025-04-30 15:30:00,202.38,204.84,202.36,204.6,46002.0,202.38,204.84,202.36,204.6,46002.0
2025-05-01 09:30:00,206.79,207.0,204.74,205.81,16983.0,206.79,207.0,204.74,205.81,16983.0
2025-05-01 10:00:00,206.0,207.56,205.61,207.56,12119.0,206.0,207.56,205.61,207.56,12119.0
2025-05-01 10:30:00,207.33,207.88,206.44,207.88,8145.0,207.33,207.88,206.44,207.88,8145.0
2025-05-01 11:00:00,207.9,208.26,207.21,207.21,11973.0,207.9,208.26,207.21,207.21,11973.0
2025-05-01 11:30:00,207.02,207.17,206.0,206.52,9844.0,207.02,207.17,206.0,206.52,9844.0
2025-05-01 12:00:00,206.43,206.59,205.68,205.68,12664.0,206.43,206.59,205.68,205.68,12664.0
2025-05-01 12:30:00,205.83,206.33,205.52,205.62,8723.0,205.83,206.33,205.52,205.62,8723.0
2025-05-01 13:00:00,205.72,206.78,205.67,206.18,10477.0,205.72,206.78,205.67,206.18,10477.0
2025-05-01 13:30:00,206.03,206.27,205.48,205.78,6185.0,206.03,206.27,205.48,205.78,6185.0
2025-05-01 14:00:00,205.75,206.64,205.75,206.07,6714.0,205.75,206.64,205.75,206.07,6714.0
2025-05-01 14:30:00,206.2,207.14,206.2,206.25,10455.0,206.2,207.14,206.2,206.25,10455.0
2025-05-01 15:00:00,206.25,206.6,205.56,206.59,9697.0,206.25,206.6,205.56,206.59,9697.0
2025-05-01 15:30:00,206.41,206.54,204.38,204.41,59892.0,206.41,206.54,204.38,204.41,59892.0
2025-05-02 09:30:00,206.63,208.15,206.01,206.71,15831.0,206.63,208.15,206.01,206.71,15831.0
2025-05-02 10:00:00,207.34,208.92,207.33,208.55,6853.0,207.34,208.92,207.33,208.55,6853.0
2025-05-02 10:30:00,208.46,208.46,207.26,207.37,8708.0,208.46,208.46,207.26,207.37,8708.0
2025-05-02 11:00:00,207.25,207.66,206.75,206.87,14469.0,207.25,207.66,206.75,206.87,14469.0
2025-05-02 11:30:00,206.71,208.51,206.6,208.36,8766.0,206.71,208.51,206.6,208.36,8766.0
2025-05-02 12:00:00,208.33,209.0,208.33,208.82,4293.0,208.33,209.0,208.33,208.82,4293.0
2025-05-02 12:30:00,208.74,209.12,208.55,208.96,4988.0,208.74,209.12,208.55,208.96,4988.0
2025-05-02 13:00:00,208.92,209.54,208.76,209.29,8036.0,208.92,209.54,208.76,209.29,8036.0
2025-05-02 13:30:00,209.08,209.29,208.96,209.29,3004.0,209.08,209.29,208.96,209.29,3004.0
2025-05-02 14:00:00,209.38,209.74,209.13,209.34,5009.0,209.38,209.74,209.13,209.34,5009.0
2025-05-02 14:30:00,209.39,209.74,209.07,209.6,6114.0,209.39,209.74,209.07,209.6,6114.0
2025-05-02 15:00:00,209.41,209.59,208.84,209.45,17391.0,209.41,209.59,208.84,209.45,17391.0
2025-05-02 15:30:00,209.46,210.2,209.25,209.59,43806.0,209.46,210.2,209.25,209.59,43806.0
2025-05-05 09:30:00,208.36,210.8,208.12,210.72,8309.0,208.36,210.8,208.12,210.72,8309.0
2025-05-05 10:00:00,211.19,211.33,210.23,210.73,6653.0,211.19,211.33,210.23,210.73,6653.0
2025-05-05 10:30:00,210.99,211.81,210.49,211.37,13238.0,210.99,211.81,210.49,211.37,13238.0
2025-05-05 11:00:00,211.31,211.83,211.08,211.25,3971.0,211.31,211.83,211.08,211.25,3971.0
2025-05-05 11:30:00,211.31,211.85,210.76,211.85,5914.0,211.31,211.85,210.76,211.85,5914.0
2025-05-05 12:00:00,211.67,212.47,210.95,211.45,7557.0,211.67,212.47,210.95,211.45,7557.0
2025-05-05 12:30:00,211.18,211.8,211.18,211.43,11572.0,211.18,211.8,211.18,211.43,11572.0
2025-05-05 13:00:00,211.3,211.8,211.03,211.61,9333.0,211.3,211.8,211.03,211.61,9333.0
2025-05-05 13:30:00,211.78,212.04,211.5,211.5,5479.0,211.78,212.04,211.5,211.5,5479.0
2025-05-05 14:00:00,211.61,212.36,211.61,212.36,3811.0,211.61,212.36,211.61,212.36,3811.0
2025-05-05 14:30:00,212.1,212.22,211.59,211.59,10014.0,212.1,212.22,211.59,211.59,10014.0
2025-05-05 15:00:00,211.63,212.09,211.4,211.95,16830.0,211.63,212.09,211.4,211.95,16830.0
2025-05-05 15:30:00,212.12,212.13,210.37,210.43,52910.0,212.12,212.13,210.37,210.43,52910.0
2025-05-06 09:30:00,207.41,208.16,206.33,206.43,19617.0,207.41,208.16,206.33,206.43,19617.0
2025-05-06 10:00:00,206.9,209.04,206.4,209.04,10373.0,206.9,209.04,206.4,209.04,10373.0
2025-05-06 10:30:00,208.84,209.36,208.17,208.77,9793.0,208.84,209.36,208.17,208.77,9793.0
2025-05-06 11:00:00,209.04,212.16,209.0,211.58,19955.0,209.04,212.16,209.0,211.58,19955.0
2025-05-06 11:30:00,211.36,212.18,210.64,211.08,8772.0,211.36,212.18,210.64,211.08,8772.0
2025-05-06 12:00:00,211.31,212.12,211.19,211.48,19418.0,211.31,212.12,211.19,211.48,19418.0
2025-05-06 12:30:00,211.16,211.41,210.33,210.34,6980.0,211.16,211.41,210.33,210.34,6980.0
2025-05-06 13:00:00,210.47,211.05,210.22,210.51,10466.0,210.47,211.05,210.22,210.51,10466.0
2025-05-06 13:30:00,210.75,210.96,210.18,210.59,10445.0,210.75,210.96,210.18,210.59,10445.0
2025-05-06 14:00:00,210.55,211.6,210.42,211.51,20718.0,210.55,211.6,210.42,211.51,20718.0
2025-05-06 14:30:00,211.51,212.07,211.21,212.06,10975.0,211.51,212.07,211.21,212.06,10975.0
2025-05-06 15:00:00,212.23,212.31,211.25,211.77,19535.0,212.23,212.31,211.25,211.77,19535.0
2025-05-06 15:30:00,211.7,211.84,210.57,211.23,72364.0,211.7,211.84,210.57,211.23,72364.0
2025-05-07 09:30:00,210.78,212.36,210.04,212.16,20034.0,210.78,212.36,210.04,212.16,20034.0
2025-05-07 10:00:00,212.28,212.4,211.47,211.78,5913.0,212.28,212.4,211.47,211.78,5913.0
2025-05-07 10:30:00,211.98,212.34,211.46,211.69,15633.0,211.98,212.34,211.46,211.69,15633.0
2025-05-07 11:00:00,211.58,212.16,211.45,211.82,15878.0,211.58,212.16,211.45,211.82,15878.0
2025-05-07 11:30:00,212.03,212.87,211.98,212.87,9473.0,212.03,212.87,211.98,212.87,9473.0
2025-05-07 12:00:00,212.94,213.75,212.94,213.1,30248.0,212.94,213.75,212.94,213.1,30248.0
2025-05-07 12:30:00,213.0,213.76,212.79,213.76,8434.0,213.0,213.76,212.79,213.76,8434.0
2025-05-07 13:00:00,213.77,214.73,213.76,214.34,7301.0,213.77,214.73,213.76,214.34,7301.0
2025-05-07 13:30:00,214.34,214.5,212.33,212.37,18538.0,214.34,214.5,212.33,212.37,18538.0
2025-05-07 14:00:00,212.6,212.92,211.43,211.89,11475.0,212.6,212.92,211.43,211.89,11475.0
2025-05-07 14:30:00,211.89,214.02,211.65,214.02,36039.0,211.89,214.02,211.65,214.02,36039.0
2025-05-07 15:00:00,214.02,214.07,212.41,212.61,17725.0,214.02,214.07,212.41,212.61,17725.0
2025-05-07 15:30:00,212.61,214.08,211.84,213.06,68273.0,212.61,214.08,211.84,213.06,68273.0
2025-05-08 09:30:00,214.91,215.86,213.95,215.55,18010.0,214.91,215.86,213.95,215.55,18010.0
2025-05-08 10:00:00,215.38,216.16,214.71,215.96,11028.0,215.38,216.16,214.71,215.96,11028.0
2025-05-08 10:30:00,215.96,215.96,214.19,214.54,9793.0,215.96,215.96,214.19,214.54,9793.0
2025-05-08 11:00:00,214.75,216.53,214.34,216.05,9174.0,214.75,216.53,214.34,216.05,9174.0
2025-05-08 11:30:00,216.13,217.4,215.91,216.39,17507.0,216.13,217.4,215.91,216.39,17507.0
2025-05-08 12:00:00,216.39,216.74,213.85,214.63,14747.0,216.39,216.74,213.85,214.63,14747.0
2025-05-08 12:30:00,214.94,215.77,214.7,215.51,11418.0,214.94,215.77,214.7,215.51,11418.0
2025-05-08 13:00:00,215.46,215.65,214.67,215.16,14080.0,215.46,215.65,214.67,215.16,14080.0
2025-05-08 13:30:00,215.17,215.64,214.82,215.43,15137.0,215.17,215.64,214.82,215.43,15137.0
2025-05-08 14:00:00,215.35,216.13,215.29,215.83,10218.0,215.35,216.13,215.29,215.83,10218.0
2025-05-08 14:30:00,215.84,216.16,214.82,215.7,17842.0,215.84,216.16,214.82,215.7,17842.0
2025-05-08 15:00:00,215.5,215.71,214.82,215.35,30995.0,215.5,215.71,214.82,215.35,30995.0
2025-05-08 15:30:00,215.35,215.37,213.33,213.58,69074.0,215.35,215.37,213.33,213.58,69074.0
2025-05-09 09:30:00,213.89,214.64,213.15,213.62,8421.0,213.89,214.64,213.15,213.62,8421.0
2025-05-09 10:00:00,213.41,213.84,211.48,211.5,13124.0,213.41,213.84,211.48,211.5,13124.0
2025-05-09 10:30:00,211.78,211.78,209.47,210.84,27667.0,211.78,211.78,209.47,210.84,27667.0
2025-05-09 11:00:00,210.86,210.96,209.67,210.18,20211.0,210.86,210.96,209.67,210.18,20211.0
2025-05-09 11:30:00,210.2,212.3,210.1,212.3,29905.0,210.2,212.3,210.1,212.3,29905.0
2025-05-09 12:00:00,212.28,212.37,211.03,212.11,9243.0,212.28,212.37,211.03,212.11,9243.0
2025-05-09 12:30:00,212.1,212.69,211.95,212.24,6646.0,212.1,212.69,211.95,212.24,6646.0
2025-05-09 13:00:00,212.2,212.39,211.82,212.33,5903.0,212.2,212.39,211.82,212.33,5903.0
2025-05-09 13:30:00,212.26,213.13,212.05,212.7,6979.0,212.26,213.13,212.05,212.7,6979.0
2025-05-09 14:00:00,212.88,212.95,212.28,212.6,6257.0,212.88,212.95,212.28,212.6,6257.0
2025-05-09 14:30:00,212.41,213.31,212.41,213.3,10913.0,212.41,213.31,212.41,213.3,10913.0
2025-05-09 15:00:00,213.3,213.75,213.07,213.29,9873.0,213.3,213.75,213.07,213.29,9873.0
2025-05-09 15:30:00,213.5,214.25,213.24,213.5,51835.0,213.5,214.25,213.24,213.5,51835.0
2025-05-12 09:30:00,216.51,218.33,210.16,213.3,52512.0,216.51,218.33,210.16,213.3,52512.0
2025-05-12 10:00:00,213.32,213.32,210.74,211.34,38698.0,213.32,213.32,210.74,211.34,38698.0
2025-05-12 10:30:00,211.05,211.87,210.07,211.03,15143.0,211.05,211.87,210.07,211.03,15143.0
2025-05-12 11:00:00,211.45,212.72,211.34,212.12,5949.0,211.45,212.72,211.34,212.12,5949.0
2025-05-12 11:30:00,212.37,212.48,211.4,211.4,13903.0,212.37,212.48,211.4,211.4,13903.0
2025-05-12 12:00:00,211.32,212.36,211.27,211.9,10372.0,211.32,212.36,211.27,211.9,10372.0
2025-05-12 12:30:00,211.51,212.31,211.51,212.09,10542.0,211.51,212.31,211.51,212.09,10542.0
2025-05-12 13:00:00,211.9,212.14,210.93,211.47,18794.0,211.9,212.14,210.93,211.47,18794.0
2025-05-12 13:30:00,211.31,211.73,211.2,211.2,7114.0,211.31,211.73,211.2,211.2,7114.0
2025-05-12 14:00:00,211.45,212.91,211.42,212.74,8834.0,211.45,212.91,211.42,212.74,8834.0
2025-05-12 14:30:00,212.74,213.18,212.58,212.7,6717.0,212.74,213.18,212.58,212.7,6717.0
2025-05-12 15:00:00,212.51,213.31,212.17,213.03,9954.0,212.51,213.31,212.17,213.03,9954.0
2025-05-12 15:30:00,213.09,214.24,212.75,213.87,76313.0,213.09,214.24,212.75,213.87,76313.0
2025-05-13 09:30:00,213.95,215.6,213.15,215.47,11683.0,213.95,215.6,213.15,215.47,11683.0
2025-05-13 10:00:00,214.94,216.17,214.72,215.71,16311.0,214.94,216.17,214.72,215.71,16311.0
2025-05-13 10:30:00,215.43,215.8,214.2,215.29,11414.0,215.43,215.8,214.2,215.29,11414.0
2025-05-13 11:00:00,215.8,215.87,215.0,215.46,9892.0,215.8,215.87,215.0,215.46,9892.0
2025-05-13 11:30:00,215.41,215.89,214.9,214.9,12942.0,215.41,215.89,214.9,214.9,12942.0
2025-05-13 12:00:00,214.8,216.61,214.72,216.42,24777.0,214.8,216.61,214.72,216.42,24777.0
2025-05-13 12:30:00,216.49,217.31,216.35,216.79,11401.0,216.49,217.31,216.35,216.79,11401.0
2025-05-13 13:00:00,216.24,216.8,215.87,216.77,7802.0,216.24,216.8,215.87,216.77,7802.0
2025-05-13 13:30:00,216.57,216.57,215.77,215.78,7101.0,216.57,216.57,215.77,215.78,7101.0
2025-05-13 14:00:00,215.74,216.16,215.33,215.37,11589.0,215.74,216.16,215.33,215.37,11589.0
2025-05-13 14:30:00,215.5,215.75,214.78,214.78,25079.0,215.5,215.75,214.78,214.78,25079.0
2025-05-13 15:00:00,214.8,215.33,214.41,215.04,35195.0,214.8,215.33,214.41,215.04,35195.0
2025-05-13 15:30:00,214.93,215.53,214.02,214.5,88532.0,214.93,215.53,214.02,214.5,88532.0
2025-05-14 09:30:00,215.88,215.95,212.88,213.48,13156.0,215.88,215.95,212.88,213.48,13156.0
2025-05-14 10:00:00,213.58,214.62,213.21,214.59,12195.0,213.58,214.62,213.21,214.59,12195.0
2025-05-14 10:30:00,214.65,215.46,214.1,214.95,29011.0,214.65,215.46,214.1,214.95,29011.0
2025-05-14 11:00:00,214.75,215.37,214.14,215.37,8573.0,214.75,215.37,214.14,215.37,8573.0
2025-05-14 11:30:00,215.17,215.21,214.14,214.41,19809.0,215.17,215.21,214.14,214.41,19809.0
2025-05-14 12:00:00,214.3,214.61,213.59,213.59,13313.0,214.3,214.61,213.59,213.59,13313.0
2025-05-14 12:30:00,213.69,214.01,212.78,213.05,24950.0,213.69,214.01,212.78,213.05,24950.0
2025-05-14 13:00:00,213.06,213.43,212.89,213.24,9344.0,213.06,213.43,212.89,213.24,9344.0
2025-05-14 13:30:00,213.34,214.0,213.14,213.19,7502.0,213.34,214.0,213.14,213.19,7502.0
2025-05-14 14:00:00,213.54,213.75,213.02,213.25,8076.0,213.54,213.75,213.02,213.25,8076.0
2025-05-14 14:30:00,213.43,213.84,213.42,213.65,9579.0,213.43,213.84,213.42,213.65,9579.0
2025-05-14 15:00:00,213.59,214.65,213.33,213.95,48062.0,213.59,214.65,213.33,213.95,48062.0
2025-05-14 15:30:00,213.98,214.88,213.54,214.71,125544.0,213.98,214.88,213.54,214.71,125544.0
2025-05-15 09:30:00,215.1,215.69,213.67,214.34,9182.0,215.1,215.69,213.67,214.34,9182.0
2025-05-15 10:00:00,214.96,214.96,213.08,213.08,3881.0,214.96,214.96,213.08,213.08,3881.0
2025-05-15 10:30:00,212.77,214.7,212.48,214.7,18280.0,212.77,214.7,212.48,214.7,18280.0
2025-05-15 11:00:00,214.27,215.37,214.27,214.81,11026.0,214.27,215.37,214.27,214.81,11026.0
2025-05-15 11:30:00,215.08,215.43,214.61,214.66,9399.0,215.08,215.43,214.61,214.66,9399.0
2025-05-15 12:00:00,214.81,215.03,214.09,214.57,9457.0,214.81,215.03,214.09,214.57,9457.0
2025-05-15 12:30:00,215.06,215.13,214.53,214.84,20081.0,215.06,215.13,214.53,214.84,20081.0
2025-05-15 13:00:00,215.1,215.67,214.78,215.64,24156.0,215.1,215.67,214.78,215.64,24156.0
2025-05-15 13:30:00,215.57,215.61,214.92,215.06,15447.0,215.57,215.61,214.92,215.06,15447.0
2025-05-15 14:00:00,215.02,215.19,214.31,214.82,13276.0,215.02,215.19,214.31,214.82,13276.0
2025-05-15 14:30:00,214.82,215.42,214.78,215.13,25829.0,214.82,215.42,214.78,215.13,25829.0
2025-05-15 15:00:00,215.11,215.53,214.81,215.03,24453.0,215.11,215.53,214.81,215.03,24453.0
2025-05-15 15:30:00,215.03,215.61,214.31,215.21,102846.0,215.03,215.61,214.31,215.21,102846.0
2025-05-16 09:30:00,215.99,216.81,215.55,216.57,13216.0,215.99,216.81,215.55,216.57,13216.0
2025-05-16 10:00:00,216.68,217.08,216.14,216.79,12671.0,216.68,217.08,216.14,216.79,12671.0
2025-05-16 10:30:00,215.94,216.75,215.8,216.68,6738.0,215.94,216.75,215.8,216.68,6738.0
2025-05-16 11:00:00,216.68,216.84,216.08,216.18,4281.0,216.68,216.84,216.08,216.18,4281.0
2025-05-16 11:30:00,216.41,216.63,215.46,215.91,7896.0,216.41,216.63,215.46,215.91,7896.0
2025-05-16 12:00:00,215.96,216.31,215.83,216.09,9416.0,215.96,216.31,215.83,216.09,9416.0
2025-05-16 12:30:00,216.22,216.34,215.83,216.21,10791.0,216.22,216.34,215.83,216.21,10791.0
2025-05-16 13:00:00,216.23,216.61,216.15,216.46,5191.0,216.23,216.61,216.15,216.46,5191.0
2025-05-16 13:30:00,216.48,216.83,216.33,216.59,6835.0,216.48,216.83,216.33,216.59,6835.0
2025-05-16 14:00:00,216.59,217.1,216.45,216.99,6843.0,216.59,217.1,216.45,216.99,6843.0
2025-05-16 14:30:00,216.87,217.31,216.84,216.92,12448.0,216.87,217.31,216.84,216.92,12448.0
2025-05-16 15:00:00,216.91,217.12,216.5,216.63,26256.0,216.91,217.12,216.5,216.63,26256.0
2025-05-16 15:30:00,216.63,217.07,216.19,217.05,89681.0,216.63,217.07,216.19,217.05,89681.0
2025-05-19 09:30:00,215.25,215.87,214.53,214.53,16461.0,215.25,215.87,214.53,214.53,16461.0
2025-05-19 10:00:00,214.99,215.94,214.95,214.95,15852.0,214.99,215.94,214.95,214.95,15852.0
2025-05-19 10:30:00,214.52,215.1,214.12,214.24,1455.0,214.52,215.1,214.12,214.24,1455.0
2025-05-19 11:00:00,214.35,214.82,213.81,214.56,6208.0,214.35,214.82,213.81,214.56,6208.0
2025-05-19 11:30:00,214.14,215.53,214.13,215.34,5842.0,214.14,215.53,214.13,215.34,5842.0
2025-05-19 12:00:00,215.54,215.75,215.04,215.75,10017.0,215.54,215.75,215.04,215.75,10017.0
2025-05-19 12:30:00,215.78,215.84,215.2,215.53,17696.0,215.78,215.84,215.2,215.53,17696.0
2025-05-19 13:00:00,215.75,216.16,215.52,215.65,23388.0,215.75,216.16,215.52,215.65,23388.0
2025-05-19 13:30:00,215.65,216.36,215.54,215.73,22786.0,215.65,216.36,215.54,215.73,22786.0
2025-05-19 14:00:00,215.73,216.07,215.64,215.94,6796.0,215.73,216.07,215.64,215.94,6796.0
2025-05-19 14:30:00,215.84,216.04,215.69,215.71,14409.0,215.84,216.04,215.69,215.71,14409.0
2025-05-19 15:00:00,215.84,215.91,215.18,215.18,8098.0,215.84,215.91,215.18,215.18,8098.0
2025-05-19 15:30:00,215.32,215.65,214.95,215.35,62430.0,215.32,215.65,214.95,215.35,62430.0
2025-05-20 09:30:00,214.52,215.35,214.43,215.0,7058.0,214.52,215.35,214.43,215.0,7058.0
2025-05-20 10:00:00,214.45,214.5,213.51,213.51,12024.0,214.45,214.5,213.51,213.51,12024.0
2025-05-20 10:30:00,213.49,213.93,212.93,212.93,9831.0,213.49,213.93,212.93,212.93,9831.0
2025-05-20 11:00:00,212.93,213.49,211.61,213.49,19547.0,212.93,213.49,211.61,213.49,19547.0
2025-05-20 11:30:00,213.18,213.44,212.0,212.61,34480.0,213.18,213.44,212.0,212.61,34480.0
2025-05-20 12:00:00,212.78,213.13,212.11,212.29,3163.0,212.78,213.13,212.11,212.29,3163.0
2025-05-20 12:30:00,212.11,213.66,212.11,213.55,8482.0,212.11,213.66,212.11,213.55,8482.0
2025-05-20 13:00:00,213.66,214.0,213.59,213.82,4900.0,213.66,214.0,213.59,213.82,4900.0
2025-05-20 13:30:00,213.82,214.25,213.54,214.18,6248.0,213.82,214.25,213.54,214.18,6248.0
2025-05-20 14:00:00,214.37,215.0,214.16,214.36,4397.0,214.37,215.0,214.16,214.36,4397.0
2025-05-20 14:30:00,214.51,214.89,214.27,214.82,5522.0,214.51,214.89,214.27,214.82,5522.0
2025-05-20 15:00:00,214.58,215.4,214.39,215.14,10306.0,214.58,215.4,214.39,215.14,10306.0
2025-05-20 15:30:00,215.37,215.59,214.52,215.29,64340.0,215.37,215.59,214.52,215.29,64340.0
2025-05-21 09:30:00,214.21,214.21,212.31,212.69,10206.0,214.21,214.21,212.31,212.69,10206.0
2025-05-21 10:00:00,212.9,213.78,212.67,212.82,7943.0,212.9,213.78,212.67,212.82,7943.0
2025-05-21 10:30:00,212.71,213.13,211.53,212.95,9757.0,212.71,213.13,211.53,212.95,9757.0
2025-05-21 11:00:00,212.92,213.63,212.58,213.5,10815.0,212.92,213.63,212.58,213.5,10815.0
2025-05-21 11:30:00,213.46,213.89,213.04,213.5,11892.0,213.46,213.89,213.04,213.5,11892.0
2025-05-21 12:00:00,213.65,214.14,213.29,213.55,12009.0,213.65,214.14,213.29,213.55,12009.0
2025-05-21 12:30:00,213.69,214.35,213.68,214.25,10855.0,213.69,214.35,213.68,214.25,10855.0
2025-05-21 13:00:00,214.1,214.28,211.48,211.59,16774.0,214.1,214.28,211.48,211.59,16774.0
2025-05-21 13:30:00,211.43,212.69,210.94,212.32,22531.0,211.43,212.69,210.94,212.32,22531.0
2025-05-21 14:00:00,212.32,212.42,211.88,212.36,6309.0,212.32,212.42,211.88,212.36,6309.0
2025-05-21 14:30:00,212.38,213.0,211.78,211.93,5082.0,212.38,213.0,211.78,211.93,5082.0
2025-05-21 15:00:00,211.89,211.89,209.97,209.97,17874.0,211.89,211.89,209.97,209.97,17874.0
2025-05-21 15:30:00,210.17,211.37,210.16,210.7,53138.0,210.17,211.37,210.16,210.7,53138.0
2025-05-22 09:30:00,206.21,209.03,205.5,208.97,62040.0,206.21,209.03,205.5,208.97,62040.0
2025-05-22 10:00:00,208.88,209.49,207.96,208.68,30294.0,208.88,209.49,207.96,208.68,30294.0
2025-05-22 10:30:00,208.52,208.74,207.08,207.94,33706.0,208.52,208.74,207.08,207.94,33706.0
2025-05-22 11:00:00,207.96,209.59,207.95,209.27,42463.0,207.96,209.59,207.95,209.27,42463.0
2025-05-22 11:30:00,209.06,209.55,209.0,209.29,16472.0,209.06,209.55,209.0,209.29,16472.0
2025-05-22 12:00:00,209.3,209.36,208.22,208.48,11319.0,209.3,209.36,208.22,208.48,11319.0
2025-05-22 12:30:00,208.49,209.25,208.31,209.09,14188.0,208.49,209.25,208.31,209.09,14188.0
2025-05-22 13:00:00,209.12,209.25,208.21,208.97,12176.0,209.12,209.25,208.21,208.97,12176.0
2025-05-22 13:30:00,208.86,209.21,208.56,209.19,29965.0,208.86,209.21,208.56,209.19,29965.0
2025-05-22 14:00:00,209.04,209.44,208.94,209.12,69516.0,209.04,209.44,208.94,209.12,69516.0
2025-05-22 14:30:00,209.06,209.23,208.45,208.78,39091.0,209.06,209.23,208.45,208.78,39091.0
2025-05-22 15:00:00,208.78,209.18,208.48,208.98,63992.0,208.78,209.18,208.48,208.98,63992.0
2025-05-22 15:30:00,209.12,209.19,207.44,208.07,141435.0,209.12,209.19,207.44,208.07,141435.0
2025-05-23 09:30:00,206.87,207.88,205.55,207.28,30474.0,206.87,207.88,205.55,207.28,30474.0
2025-05-23 10:00:00,207.57,207.86,206.74,207.25,32484.0,207.57,207.86,206.74,207.25,32484.0
2025-05-23 10:30:00,207.47,208.04,207.11,207.42,52883.0,207.47,208.04,207.11,207.42,52883.0
2025-05-23 11:00:00,207.52,208.4,207.16,208.04,36614.0,207.52,208.4,207.16,208.04,36614.0
2025-05-23 11:30:00,208.21,208.99,208.03,208.24,10724.0,208.21,208.99,208.03,208.24,10724.0
2025-05-23 12:00:00,208.47,208.71,208.19,208.62,12193.0,208.47,208.71,208.19,208.62,12193.0
2025-05-23 12:30:00,208.63,208.98,208.23,208.5,16465.0,208.63,208.98,208.23,208.5,16465.0
2025-05-23 13:00:00,208.57,209.16,208.46,209.09,25766.0,208.57,209.16,208.46,209.09,25766.0
2025-05-23 13:30:00,208.99,209.18,208.82,209.08,19565.0,208.99,209.18,208.82,209.08,19565.0
2025-05-23 14:00:00,209.19,209.5,208.67,208.67,21056.0,209.19,209.5,208.67,208.67,21056.0
2025-05-23 14:30:00,208.84,209.3,208.73,209.3,18360.0,208.84,209.3,208.73,209.3,18360.0
2025-05-23 15:00:00,209.3,210.54,209.17,209.6,35438.0,209.3,210.54,209.17,209.6,35438.0
2025-05-23 15:30:00,209.65,210.01,209.21,209.77,102656.0,209.65,210.01,209.21,209.77,102656.0
2025-05-27 09:30:00,212.02,212.02,210.62,211.28,31733.0,212.02,212.02,210.62,211.28,31733.0
2025-05-27 10:00:00,211.42,212.32,211.03,212.12,46510.0,211.42,212.32,211.03,212.12,46510.0
2025-05-27 10:30:00,211.96,212.43,211.54,211.87,26415.0,211.96,212.43,211.54,211.87,26415.0
2025-05-27 11:00:00,211.87,212.0,211.69,211.95,16448.0,211.87,212.0,211.69,211.95,16448.0
2025-05-27 11:30:00,211.81,212.09,211.2,211.23,28190.0,211.81,212.09,211.2,211.23,28190.0
2025-05-27 12:00:00,211.15,211.37,210.64,210.8,30437.0,211.15,211.37,210.64,210.8,30437.0
2025-05-27 12:30:00,210.8,211.64,210.72,211.31,28583.0,210.8,211.64,210.72,211.31,28583.0
2025-05-27 13:00:00,211.21,211.28,210.81,211.19,34303.0,211.21,211.28,210.81,211.19,34303.0
2025-05-27 13:30:00,211.19,211.22,210.19,210.19,17527.0,211.19,211.22,210.19,210.19,17527.0
2025-05-27 14:00:00,210.2,210.24,209.85,209.91,31420.0,210.2,210.24,209.85,209.91,31420.0
2025-05-27 14:30:00,210.0,210.0,209.48,209.5,24608.0,210.0,210.0,209.48,209.5,24608.0
2025-05-27 15:00:00,209.47,209.66,208.98,209.51,40469.0,209.47,209.66,208.98,209.51,40469.0
2025-05-27 15:30:00,209.6,209.65,208.87,209.26,176375.0,209.6,209.65,208.87,209.26,176375.0
2025-05-28 09:30:00,209.47,210.97,208.88,209.41,44007.0,209.47,210.97,208.88,209.41,44007.0
2025-05-28 10:00:00,209.41,210.02,208.98,209.08,12957.0,209.41,210.02,208.98,209.08,12957.0
2025-05-28 10:30:00,209.13,209.27,208.65,208.84,9973.0,209.13,209.27,208.65,208.84,9973.0
2025-05-28 11:00:00,208.93,209.46,208.92,209.17,6710.0,208.93,209.46,208.92,209.17,6710.0
2025-05-28 11:30:00,209.2,209.31,208.84,209.11,9708.0,209.2,209.31,208.84,209.11,9708.0
2025-05-28 12:00:00,209.03,209.85,208.95,209.61,11440.0,209.03,209.85,208.95,209.61,11440.0
2025-05-28 12:30:00,209.62,209.76,209.27,209.66,8103.0,209.62,209.76,209.27,209.66,8103.0
2025-05-28 13:00:00,209.64,210.02,209.61,209.76,11227.0,209.64,210.02,209.61,209.76,11227.0
2025-05-28 13:30:00,209.64,209.73,209.29,209.34,10044.0,209.64,209.73,209.29,209.34,10044.0
2025-05-28 14:00:00,209.39,209.97,209.39,209.86,39377.0,209.39,209.97,209.39,209.86,39377.0
2025-05-28 14:30:00,209.87,209.91,208.89,209.26,27035.0,209.87,209.91,208.89,209.26,27035.0
2025-05-28 15:00:00,209.26,209.6,208.67,208.77,26391.0,209.26,209.6,208.67,208.77,26391.0
2025-05-28 15:30:00,208.73,209.05,208.42,208.66,81262.0,208.73,209.05,208.42,208.66,81262.0
2025-05-29 09:30:00,208.45,210.3,206.18,207.96,54026.0,208.45,210.3,206.18,207.96,54026.0
2025-05-29 10:00:00,208.19,208.51,206.38,207.61,17531.0,208.19,208.51,206.38,207.61,17531.0
2025-05-29 10:30:00,207.81,208.76,207.4,208.76,17938.0,207.81,208.76,207.4,208.76,17938.0
2025-05-29 11:00:00,208.77,209.48,208.55,209.24,15497.0,208.77,209.48,208.55,209.24,15497.0
2025-05-29 11:30:00,209.24,209.76,208.59,208.9,24627.0,209.24,209.76,208.59,208.9,24627.0
2025-05-29 12:00:00,208.84,210.08,208.69,210.0,21956.0,208.84,210.08,208.69,210.0,21956.0
2025-05-29 12:30:00,209.98,210.99,209.92,210.99,17886.0,209.98,210.99,209.92,210.99,17886.0
2025-05-29 13:00:00,210.78,211.04,210.32,210.37,13769.0,210.78,211.04,210.32,210.37,13769.0
2025-05-29 13:30:00,210.44,211.04,210.43,210.73,7791.0,210.44,211.04,210.43,210.73,7791.0
2025-05-29 14:00:00,210.83,211.13,210.4,210.91,16165.0,210.83,211.13,210.4,210.91,16165.0
2025-05-29 14:30:00,210.96,211.14,210.38,210.45,18491.0,210.96,211.14,210.38,210.45,18491.0
2025-05-29 15:00:00,210.49,210.95,210.28,210.6,23231.0,210.49,210.95,210.28,210.6,23231.0
2025-05-29 15:30:00,210.75,211.33,210.54,211.3,87210.0,210.75,211.33,210.54,211.3,87210.0
2025-05-30 09:30:00,211.34,212.07,210.76,210.84,12726.0,211.34,212.07,210.76,210.84,12726.0
2025-05-30 10:00:00,210.96,212.2,210.96,211.9,15080.0,210.96,212.2,210.96,211.9,15080.0
2025-05-30 10:30:00,211.98,213.31,211.85,212.48,39959.0,211.98,213.31,211.85,212.48,39959.0
2025-05-30 11:00:00,212.5,213.1,212.17,213.05,22567.0,212.5,213.1,212.17,213.05,22567.0
2025-05-30 11:30:00,213.02,213.34,212.52,213.21,18694.0,213.02,213.34,212.52,213.21,18694.0
2025-05-30 12:00:00,213.11,213.35,211.73,211.73,16312.0,213.11,213.35,211.73,211.73,16312.0
2025-05-30 12:30:00,211.67,212.28,211.0,211.82,15620.0,211.67,212.28,211.0,211.82,15620.0
2025-05-30 13:00:00,211.66,212.92,211.66,212.47,8786.0,211.66,212.92,211.66,212.47,8786.0
2025-05-30 13:30:00,212.8,213.45,212.68,213.08,8350.0,212.8,213.45,212.68,213.08,8350.0
2025-05-30 14:00:00,213.27,214.74,213.27,214.66,8361.0,213.27,214.74,213.27,214.66,8361.0
2025-05-30 14:30:00,214.49,214.85,214.02,214.32,25607.0,214.49,214.85,214.02,214.32,25607.0
2025-05-30 15:00:00,214.26,215.22,214.26,215.13,32031.0,214.26,215.22,214.26,215.13,32031.0
2025-05-30 15:30:00,215.17,215.27,213.96,214.99,112036.0,215.17,215.27,213.96,214.99,112036.0
2025-06-02 09:30:00,215.35,215.35,210.03,210.03,30551.0,215.35,215.35,210.03,210.03,30551.0
2025-06-02 10:00:00,210.03,212.86,208.84,212.45,27038.0,210.03,212.86,208.84,212.45,27038.0
2025-06-02 10:30:00,212.45,213.9,212.34,213.89,21177.0,212.45,213.9,212.34,213.89,21177.0
2025-06-02 11:00:00,213.73,214.45,213.29,214.41,10271.0,213.73,214.45,213.29,214.41,10271.0
2025-06-02 11:30:00,214.34,214.67,214.05,214.44,13555.0,214.34,214.67,214.05,214.44,13555.0
2025-06-02 12:00:00,214.45,214.74,213.39,213.56,18203.0,214.45,214.74,213.39,213.56,18203.0
2025-06-02 12:30:00,213.68,214.18,213.6,213.98,14075.0,213.68,214.18,213.6,213.98,14075.0
2025-06-02 13:00:00,214.1,214.51,214.03,214.35,8328.0,214.1,214.51,214.03,214.35,8328.0
2025-06-02 13:30:00,214.35,214.79,214.14,214.73,10985.0,214.35,214.79,214.14,214.73,10985.0
2025-06-02 14:00:00,214.63,215.33,214.43,215.23,32071.0,214.63,215.33,214.43,215.23,32071.0
2025-06-02 14:30:00,215.19,215.56,214.99,215.46,27460.0,215.19,215.56,214.99,215.46,27460.0
2025-06-02 15:00:00,215.37,215.81,215.14,215.49,31726.0,215.37,215.81,215.14,215.49,31726.0
2025-06-02 15:30:00,215.49,215.65,214.8,215.23,133569.0,215.49,215.65,214.8,215.23,133569.0
2025-06-03 09:30:00,215.12,218.0,215.06,215.64,52221.0,215.12,218.0,215.06,215.64,52221.0
2025-06-03 10:00:00,215.53,216.02,215.01,215.77,28920.0,215.53,216.02,215.01,215.77,28920.0
2025-06-03 10:30:00,216.03,216.73,215.66,216.51,18655.0,216.03,216.73,215.66,216.51,18655.0
2025-06-03 11:00:00,216.51,216.59,215.86,216.53,14686.0,216.51,216.59,215.86,216.53,14686.0
2025-06-03 11:30:00,216.58,217.21,216.52,217.14,37257.0,216.58,217.21,216.52,217.14,37257.0
2025-06-03 12:00:00,217.11,218.1,216.94,217.29,36452.0,217.11,218.1,216.94,217.29,36452.0
2025-06-03 12:30:00,217.4,217.95,217.35,217.78,23572.0,217.4,217.95,217.35,217.78,23572.0
2025-06-03 13:00:00,217.69,218.96,217.69,218.88,37244.0,217.69,218.96,217.69,218.88,37244.0
2025-06-03 13:30:00,218.86,219.29,218.57,218.79,44213.0,218.86,219.29,218.57,218.79,44213.0
2025-06-03 14:00:00,218.8,218.81,217.62,217.91,61214.0,218.8,218.81,217.62,217.91,61214.0
2025-06-03 14:30:00,217.92,218.61,217.72,218.61,46741.0,217.92,218.61,217.72,218.61,46741.0
2025-06-03 15:00:00,218.59,218.67,217.88,218.2,50353.0,218.59,218.67,217.88,218.2,50353.0
2025-06-03 15:30:00,218.14,218.49,217.84,218.24,217107.0,218.14,218.49,217.84,218.24,217107.0
2025-06-04 09:30:00,246.95,256.45,238.6,256.19,418317.0,246.95,256.45,238.6,256.19,418317.0
2025-06-04 10:00:00,256.16,260.87,255.3,260.87,241376.0,256.16,260.87,255.3,260.87,241376.0
2025-06-04 10:30:00,260.51,262.99,257.74,262.75,204764.0,260.51,262.99,257.74,262.75,204764.0
2025-06-04 11:00:00,262.74,263.2,257.82,257.82,176330.0,262.74,263.2,257.82,257.82,176330.0
2025-06-04 11:30:00,257.86,260.25,257.2,257.29,147773.0,257.86,260.25,257.2,257.29,147773.0
2025-06-04 12:00:00,257.32,257.47,252.4,254.49,172499.0,257.32,257.47,252.4,254.49,172499.0
2025-06-04 12:30:00,254.24,255.32,249.39,250.84,234756.0,254.24,255.32,249.39,250.84,234756.0
2025-06-04 13:00:00,250.88,255.81,250.05,254.23,125634.0,250.88,255.81,250.05,254.23,125634.0
2025-06-04 13:30:00,254.23,256.17,253.09,254.66,92614.0,254.23,256.17,253.09,254.66,92614.0
2025-06-04 14:00:00,254.38,254.63,251.69,253.07,104537.0,254.38,254.63,251.69,253.07,104537.0
2025-06-04 14:30:00,253.25,254.73,253.05,253.77,88889.0,253.25,254.73,253.05,253.77,88889.0
2025-06-04 15:00:00,254.2,255.11,252.57,252.92,77963.0,254.2,255.11,252.57,252.92,77963.0
2025-06-04 15:30:00,253.04,254.0,251.16,253.65,321799.0,253.04,254.0,251.16,253.65,321799.0
2025-06-05 09:30:00,254.26,256.25,253.93,255.68,80833.0,254.26,256.25,253.93,255.68,80833.0
2025-06-05 10:00:00,255.84,259.3,255.84,258.1,65850.0,255.84,259.3,255.84,258.1,65850.0
2025-06-05 10:30:00,257.97,259.22,257.23,258.78,36917.0,257.97,259.22,257.23,258.78,36917.0
2025-06-05 11:00:00,258.78,260.28,258.14,259.68,30268.0,258.78,260.28,258.14,259.68,30268.0
2025-06-05 11:30:00,259.68,259.71,257.36,257.76,48937.0,259.68,259.71,257.36,257.76,48937.0
2025-06-05 12:00:00,257.62,258.01,255.4,256.78,59441.0,257.62,258.01,255.4,256.78,59441.0
2025-06-05 12:30:00,256.92,257.48,254.47,255.12,72413.0,256.92,257.48,254.47,255.12,72413.0
2025-06-05 13:00:00,255.12,257.25,254.9,257.25,60546.0,255.12,257.25,254.9,257.25,60546.0
2025-06-05 13:30:00,256.95,257.93,256.35,257.24,53549.0,256.95,257.93,256.35,257.24,53549.0
2025-06-05 14:00:00,257.35,257.35,256.33,256.87,23083.0,257.35,257.35,256.33,256.87,23083.0
2025-06-05 14:30:00,256.92,257.02,256.3,256.34,39297.0,256.92,257.02,256.3,256.34,39297.0
2025-06-05 15:00:00,256.45,256.89,255.41,256.73,56508.0,256.45,256.89,255.41,256.73,56508.0
2025-06-05 15:30:00,256.88,257.63,255.67,256.04,208683.0,256.88,257.63,255.67,256.04,208683.0
2025-06-06 09:30:00,256.45,259.0,255.3,258.04,57804.0,256.45,259.0,255.3,258.04,57804.0
2025-06-06 10:00:00,258.05,258.14,255.81,256.93,35327.0,258.05,258.14,255.81,256.93,35327.0
2025-06-06 10:30:00,256.97,257.59,256.37,257.41,46894.0,256.97,257.59,256.37,257.41,46894.0
2025-06-06 11:00:00,257.26,257.44,256.21,256.88,39996.0,257.26,257.44,256.21,256.88,39996.0
2025-06-06 11:30:00,256.95,257.35,256.51,257.34,155184.0,256.95,257.35,256.51,257.34,155184.0
2025-06-06 12:00:00,257.34,257.65,256.32,256.66,90136.0,257.34,257.65,256.32,256.66,90136.0
2025-06-06 12:30:00,256.66,256.69,255.6,255.6,28775.0,256.66,256.69,255.6,255.6,28775.0
2025-06-06 13:00:00,255.73,256.75,255.33,256.43,41479.0,255.73,256.75,255.33,256.43,41479.0
2025-06-06 13:30:00,256.51,256.68,256.16,256.16,21157.0,256.51,256.68,256.16,256.16,21157.0
2025-06-06 14:00:00,256.23,256.4,255.67,255.75,15473.0,256.23,256.4,255.67,255.75,15473.0
2025-06-06 14:30:00,255.84,255.94,254.85,255.44,25908.0,255.84,255.94,254.85,255.44,25908.0
2025-06-06 15:00:00,255.41,255.6,255.06,255.34,42658.0,255.41,255.6,255.06,255.34,42658.0
2025-06-06 15:30:00,255.28,256.21,254.81,255.44,202293.0,255.28,256.21,254.81,255.44,202293.0
2025-06-09 09:30:00,256.5,256.7,253.19,254.32,31484.0,256.5,256.7,253.19,254.32,31484.0
2025-06-09 10:00:00,254.24,255.21,252.79,254.68,41488.0,254.24,255.21,252.79,254.68,41488.0
2025-06-09 10:30:00,254.74,255.79,254.53,255.59,16937.0,254.74,255.79,254.53,255.59,16937.0
2025-06-09 11:00:00,255.59,256.83,255.14,256.65,39242.0,255.59,256.83,255.14,256.65,39242.0
2025-06-09 11:30:00,256.82,257.92,256.74,257.7,28926.0,256.82,257.92,256.74,257.7,28926.0
2025-06-09 12:00:00,257.61,257.61,257.06,257.33,31597.0,257.61,257.61,257.06,257.33,31597.0
2025-06-09 12:30:00,257.36,258.05,257.12,257.81,29939.0,257.36,258.05,257.12,257.81,29939.0
2025-06-09 13:00:00,257.83,258.0,257.32,257.62,24698.0,257.83,258.0,257.32,257.62,24698.0
2025-06-09 13:30:00,257.63,258.07,257.45,257.5,17570.0,257.63,258.07,257.45,257.5,17570.0
2025-06-09 14:00:00,257.59,257.82,257.28,257.34,45368.0,257.59,257.82,257.28,257.34,45368.0
2025-06-09 14:30:00,257.36,257.8,257.36,257.74,23042.0,257.36,257.8,257.36,257.74,23042.0
2025-06-09 15:00:00,257.75,258.46,257.5,258.19,55351.0,257.75,258.46,257.5,258.19,55351.0
2025-06-09 15:30:00,258.25,258.7,256.77,257.4,153099.0,258.25,258.7,256.77,257.4,153099.0
2025-06-10 09:30:00,256.5,257.77,253.85,254.17,21770.0,256.5,257.77,253.85,254.17,21770.0
2025-06-10 10:00:00,254.8,255.53,253.48,253.98,18109.0,254.8,255.53,253.48,253.98,18109.0
2025-06-10 10:30:00,253.98,253.98,251.15,251.2,25852.0,253.98,253.98,251.15,251.2,25852.0
2025-06-10 11:00:00,251.28,252.09,250.76,251.29,20903.0,251.28,252.09,250.76,251.29,20903.0
2025-06-10 11:30:00,251.44,252.02,249.77,252.02,21096.0,251.44,252.02,249.77,252.02,21096.0
2025-06-10 12:00:00,251.78,252.14,251.38,252.06,15455.0,251.78,252.14,251.38,252.06,15455.0
2025-06-10 12:30:00,251.98,252.17,251.24,251.36,11745.0,251.98,252.17,251.24,251.36,11745.0
2025-06-10 13:00:00,251.36,251.62,250.43,250.79,10031.0,251.36,251.62,250.43,250.79,10031.0
2025-06-10 13:30:00,250.83,250.83,248.88,248.97,11337.0,250.83,250.83,248.88,248.97,11337.0
2025-06-10 14:00:00,249.12,251.24,248.85,251.04,16771.0,249.12,251.24,248.85,251.04,16771.0
2025-06-10 14:30:00,250.98,252.48,250.98,251.79,31342.0,250.98,252.48,250.98,251.79,31342.0
2025-06-10 15:00:00,251.74,252.76,251.67,251.8,22255.0,251.74,252.76,251.67,251.8,22255.0
2025-06-10 15:30:00,251.81,252.6,251.1,251.87,161980.0,251.81,252.6,251.1,251.87,161980.0
2025-06-11 09:30:00,251.14,251.87,249.99,251.26,12978.0,251.14,251.87,249.99,251.26,12978.0
2025-06-11 10:00:00,251.39,254.25,251.22,254.0,11543.0,251.39,254.25,251.22,254.0,11543.0
2025-06-11 10:30:00,253.87,254.66,253.15,253.97,17464.0,253.87,254.66,253.15,253.97,17464.0
2025-06-11 11:00:00,254.0,254.31,253.18,253.52,9319.0,254.0,254.31,253.18,253.52,9319.0
2025-06-11 11:30:00,253.65,253.82,252.8,253.44,10961.0,253.65,253.82,252.8,253.44,10961.0
2025-06-11 12:00:00,253.66,253.89,252.79,253.78,15158.0,253.66,253.89,252.79,253.78,15158.0
2025-06-11 12:30:00,253.81,254.01,253.49,253.9,28976.0,253.81,254.01,253.49,253.9,28976.0
2025-06-11 13:00:00,253.82,254.58,253.76,253.77,25266.0,253.82,254.58,253.76,253.77,25266.0
2025-06-11 13:30:00,253.97,254.23,252.99,253.18,6720.0,253.97,254.23,252.99,253.18,6720.0
2025-06-11 14:00:00,253.37,253.39,251.7,252.4,16576.0,253.37,253.39,251.7,252.4,16576.0
2025-06-11 14:30:00,252.16,252.52,251.46,251.47,14120.0,252.16,252.52,251.46,251.47,14120.0
2025-06-11 15:00:00,251.53,251.65,250.77,250.8,17381.0,251.53,251.65,250.77,250.8,17381.0
2025-06-11 15:30:00,250.8,250.99,249.7,250.66,83179.0,250.8,250.99,249.7,250.66,83179.0
2025-06-12 09:30:00,251.11,252.32,250.16,250.16,18222.0,251.11,252.32,250.16,250.16,18222.0
2025-06-12 10:00:00,250.43,251.41,249.77,250.46,13604.0,250.43,251.41,249.77,250.46,13604.0
2025-06-12 10:30:00,250.46,251.28,250.38,251.28,2867.0,250.46,251.28,250.38,251.28,2867.0
2025-06-12 11:00:00,251.06,251.78,250.29,251.39,11889.0,251.06,251.78,250.29,251.39,11889.0
2025-06-12 11:30:00,251.27,251.9,250.89,251.7,16168.0,251.27,251.9,250.89,251.7,16168.0
2025-06-12 12:00:00,251.82,252.13,251.37,252.0,8410.0,251.82,252.13,251.37,252.0,8410.0
2025-06-12 12:30:00,251.84,252.01,251.46,251.73,12018.0,251.84,252.01,251.46,251.73,12018.0
2025-06-12 13:00:00,251.79,252.4,251.35,251.51,21277.0,251.79,252.4,251.35,251.51,21277.0
2025-06-12 13:30:00,251.59,251.73,250.65,251.16,22245.0,251.59,251.73,250.65,251.16,22245.0
2025-06-12 14:00:00,251.22,251.35,250.37,250.48,17678.0,251.22,251.35,250.37,250.48,17678.0
2025-06-12 14:30:00,250.5,250.87,250.25,250.87,24535.0,250.5,250.87,250.25,250.87,24535.0
2025-06-12 15:00:00,250.85,250.85,250.4,250.67,18277.0,250.85,250.85,250.4,250.67,18277.0
2025-06-12 15:30:00,250.57,251.16,249.99,250.65,128767.0,250.57,251.16,249.99,250.65,128767.0
2025-06-13 09:30:00,248.77,250.53,247.49,248.68,27023.0,248.77,250.53,247.49,248.68,27023.0
2025-06-13 10:00:00,248.41,250.24,248.41,249.85,8977.0,248.41,250.24,248.41,249.85,8977.0
2025-06-13 10:30:00,250.02,251.68,249.93,251.45,12167.0,250.02,251.68,249.93,251.45,12167.0
2025-06-13 11:00:00,251.5,253.0,251.2,252.58,17028.0,251.5,253.0,251.2,252.58,17028.0
2025-06-13 11:30:00,252.78,253.27,252.21,253.27,7482.0,252.78,253.27,252.21,253.27,7482.0
2025-06-13 12:00:00,253.14,253.81,253.0,253.29,8470.0,253.14,253.81,253.0,253.29,8470.0
2025-06-13 12:30:00,253.17,253.26,252.59,252.98,10574.0,253.17,253.26,252.59,252.98,10574.0
2025-06-13 13:00:00,252.91,254.32,252.68,253.95,50588.0,252.91,254.32,252.68,253.95,50588.0
2025-06-13 13:30:00,253.87,254.66,253.73,254.66,21719.0,253.87,254.66,253.73,254.66,21719.0
2025-06-13 14:00:00,254.8,254.81,253.04,253.19,22907.0,254.8,254.81,253.04,253.19,22907.0
2025-06-13 14:30:00,253.17,253.77,252.45,253.77,63533.0,253.17,253.77,252.45,253.77,63533.0
2025-06-13 15:00:00,253.81,254.07,253.25,253.43,33118.0,253.81,254.07,253.25,253.43,33118.0
2025-06-13 15:30:00,253.42,254.1,252.79,253.14,96597.0,253.42,254.1,252.79,253.14,96597.0
2025-06-16 09:30:00,254.53,256.12,252.01,253.18,25217.0,254.53,256.12,252.01,253.18,25217.0
2025-06-16 10:00:00,253.28,255.0,253.12,254.44,32627.0,253.28,255.0,253.12,254.44,32627.0
2025-06-16 10:30:00,254.48,255.96,254.33,255.41,24657.0,254.48,255.96,254.33,255.41,24657.0
2025-06-16 11:00:00,255.24,255.79,255.23,255.71,12491.0,255.24,255.79,255.23,255.71,12491.0
2025-06-16 11:30:00,255.75,256.48,255.73,256.38,15873.0,255.75,256.48,255.73,256.38,15873.0
2025-06-16 12:00:00,256.36,256.42,255.0,255.06,18339.0,256.36,256.42,255.0,255.06,18339.0
2025-06-16 12:30:00,254.96,255.72,254.96,255.27,7062.0,254.96,255.72,254.96,255.27,7062.0
2025-06-16 13:00:00,255.34,255.38,254.89,255.25,8498.0,255.34,255.38,254.89,255.25,8498.0
2025-06-16 13:30:00,255.26,255.31,253.84,254.34,18018.0,255.26,255.31,253.84,254.34,18018.0
2025-06-16 14:00:00,254.17,254.3,253.56,253.59,27858.0,254.17,254.3,253.56,253.59,27858.0
2025-06-16 14:30:00,253.67,254.14,253.38,254.01,21967.0,253.67,254.14,253.38,254.01,21967.0
2025-06-16 15:00:00,254.01,254.21,253.02,253.31,19978.0,254.01,254.21,253.02,253.31,19978.0
2025-06-16 15:30:00,253.35,253.8,252.9,253.79,101682.0,253.35,253.8,252.9,253.79,101682.0
2025-06-17 09:30:00,252.4,252.89,249.0,249.92,44194.0,252.4,252.89,249.0,249.92,44194.0
2025-06-17 10:00:00,250.47,250.79,247.24,248.59,56758.0,250.47,250.79,247.24,248.59,56758.0
2025-06-17 10:30:00,248.59,250.69,248.45,249.26,22518.0,248.59,250.69,248.45,249.26,22518.0
2025-06-17 11:00:00,249.55,249.66,248.4,248.8,34433.0,249.55,249.66,248.4,248.8,34433.0
2025-06-17 11:30:00,248.94,249.85,248.16,248.93,26663.0,248.94,249.85,248.16,248.93,26663.0
2025-06-17 12:00:00,248.96,249.21,248.09,248.23,17435.0,248.96,249.21,248.09,248.23,17435.0
2025-06-17 12:30:00,248.08,248.62,247.61,248.36,19557.0,248.08,248.62,247.61,248.36,19557.0
2025-06-17 13:00:00,248.23,249.08,248.13,248.4,47880.0,248.23,249.08,248.13,248.4,47880.0
2025-06-17 13:30:00,248.32,249.16,247.23,247.88,23782.0,248.32,249.16,247.23,247.88,23782.0
2025-06-17 14:00:00,247.64,248.31,247.26,247.69,20676.0,247.64,248.31,247.26,247.69,20676.0
2025-06-17 14:30:00,247.88,248.88,247.33,248.8,18849.0,247.88,248.88,247.33,248.8,18849.0
2025-06-17 15:00:00,248.94,249.46,248.63,249.3,25285.0,248.94,249.46,248.63,249.3,25285.0
2025-06-17 15:30:00,249.3,249.36,247.85,248.19,72089.0,249.3,249.36,247.85,248.19,72089.0
2025-06-18 09:30:00,250.0,250.57,248.0,249.51,40531.0,250.0,250.57,248.0,249.51,40531.0
2025-06-18 10:00:00,249.63,250.93,248.48,250.5,91293.0,249.63,250.93,248.48,250.5,91293.0
2025-06-18 10:30:00,250.84,251.42,249.97,250.82,24415.0,250.84,251.42,249.97,250.82,24415.0
2025-06-18 11:00:00,250.56,250.69,248.7,249.52,72924.0,250.56,250.69,248.7,249.52,72924.0
2025-06-18 11:30:00,249.5,249.89,248.5,248.63,10618.0,249.5,249.89,248.5,248.63,10618.0
2025-06-18 12:00:00,248.73,249.28,248.14,248.14,11359.0,248.73,249.28,248.14,248.14,11359.0
2025-06-18 12:30:00,248.25,248.6,248.02,248.47,7385.0,248.25,248.6,248.02,248.47,7385.0
2025-06-18 13:00:00,248.36,248.36,247.55,247.66,11148.0,248.36,248.36,247.55,247.66,11148.0
2025-06-18 13:30:00,247.64,248.28,246.97,247.58,11279.0,247.64,248.28,246.97,247.58,11279.0
2025-06-18 14:00:00,247.75,248.38,246.46,247.95,19783.0,247.75,248.38,246.46,247.95,19783.0
2025-06-18 14:30:00,248.09,249.16,247.27,247.45,41009.0,248.09,249.16,247.27,247.45,41009.0
2025-06-18 15:00:00,247.34,247.87,246.29,246.4,35502.0,247.34,247.87,246.29,246.4,35502.0
2025-06-18 15:30:00,246.42,247.31,246.22,246.81,100393.0,246.42,247.31,246.22,246.81,100393.0
2025-06-20 09:30:00,246.28,247.83,244.5,244.7,77195.0,246.28,247.83,244.5,244.7,77195.0
2025-06-20 10:00:00,244.46,244.93,242.19,242.86,20007.0,244.46,244.93,242.19,242.86,20007.0
2025-06-20 10:30:00,243.78,243.93,242.0,242.52,46626.0,243.78,243.93,242.0,242.52,46626.0
2025-06-20 11:00:00,242.31,246.79,241.49,241.62,196852.0,242.31,246.79,241.49,241.62,196852.0
2025-06-20 11:30:00,241.8,241.8,238.07,238.1,49849.0,241.8,241.8,238.07,238.1,49849.0
2025-06-20 12:00:00,237.71,238.67,237.22,238.35,27266.0,237.71,238.67,237.22,238.35,27266.0
2025-06-20 12:30:00,238.35,238.67,237.61,237.65,24769.0,238.35,238.67,237.61,237.65,24769.0
2025-06-20 13:00:00,237.72,238.32,236.6,236.69,17444.0,237.72,238.32,236.6,236.69,17444.0
2025-06-20 13:30:00,236.49,236.66,235.58,236.61,22724.0,236.49,236.66,235.58,236.61,22724.0
2025-06-20 14:00:00,236.43,238.22,236.43,237.77,34482.0,236.43,238.22,236.43,237.77,34482.0
2025-06-20 14:30:00,237.79,237.94,237.02,237.79,23015.0,237.79,237.94,237.02,237.79,23015.0
2025-06-20 15:00:00,237.78,238.58,237.62,237.94,21484.0,237.78,238.58,237.62,237.94,21484.0
2025-06-20 15:30:00,237.95,238.0,236.44,237.86,206477.0,237.95,238.0,236.44,237.86,206477.0