date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-07-31 10:30:00,20.0,20.0,19.0,19.17,1869200.0,20.0,20.0,19.0,19.17,1869200.0
2014-07-31 11:00:00,19.01,19.2,18.11,18.6,2255700.0,19.01,19.2,18.11,18.6,2255700.0
2014-07-31 11:30:00,18.65,18.65,18.05,18.15,462600.0,18.65,18.65,18.05,18.15,462600.0
2014-07-31 12:00:00,18.13,18.27,17.77,17.83,503900.0,18.13,18.27,17.77,17.83,503900.0
2014-07-31 12:30:00,17.85,17.87,17.61,17.67,318300.0,17.85,17.87,17.61,17.67,318300.0
2014-07-31 13:00:00,17.72,17.72,17.42,17.5,327500.0,17.72,17.72,17.42,17.5,327500.0
2014-07-31 13:30:00,17.5,17.5,17.16,17.44,168200.0,17.5,17.5,17.16,17.44,168200.0
2014-07-31 14:00:00,17.43,17.5,17.35,17.4,158400.0,17.43,17.5,17.35,17.4,158400.0
2014-07-31 14:30:00,17.39,17.4,17.04,17.15,139900.0,17.39,17.4,17.04,17.15,139900.0
2014-07-31 15:00:00,17.15,17.8,17.13,17.75,302700.0,17.15,17.8,17.13,17.75,302700.0
2014-07-31 15:30:00,17.75,18.01,17.06,17.94,454700.0,17.75,18.01,17.06,17.94,454700.0
2014-08-01 09:30:00,18.21,18.21,17.65,17.71,66500.0,18.21,18.21,17.65,17.71,66500.0
2014-08-01 10:00:00,17.72,17.72,17.26,17.27,26900.0,17.72,17.72,17.26,17.27,26900.0
2014-08-01 10:30:00,17.34,17.41,17.28,17.41,23600.0,17.34,17.41,17.28,17.41,23600.0
2014-08-01 11:00:00,17.35,17.41,17.25,17.34,46400.0,17.35,17.41,17.25,17.34,46400.0
2014-08-01 11:30:00,17.34,17.36,17.19,17.29,16000.0,17.34,17.36,17.19,17.29,16000.0
2014-08-01 12:00:00,17.29,17.3,17.1,17.25,37600.0,17.29,17.3,17.1,17.25,37600.0
2014-08-01 12:30:00,17.21,17.28,17.07,17.16,69200.0,17.21,17.28,17.07,17.16,69200.0
2014-08-01 13:00:00,17.09,17.2,17.08,17.1,23300.0,17.09,17.2,17.08,17.1,23300.0
2014-08-01 13:30:00,17.1,17.25,17.05,17.05,28500.0,17.1,17.25,17.05,17.05,28500.0
2014-08-01 14:00:00,17.1,17.1,16.77,17.0,160100.0,17.1,17.1,16.77,17.0,160100.0
2014-08-01 14:30:00,17.0,17.1,16.95,17.0,80300.0,17.0,17.1,16.95,17.0,80300.0
2014-08-01 15:00:00,17.0,17.05,16.85,16.99,92500.0,17.0,17.05,16.85,16.99,92500.0
2014-08-01 15:30:00,16.99,17.01,16.85,16.95,168600.0,16.99,17.01,16.85,16.95,168600.0
2014-08-04 09:30:00,16.84,16.84,16.11,16.75,88500.0,16.84,16.84,16.11,16.75,88500.0
2014-08-04 10:00:00,16.7,17.27,16.7,16.89,34400.0,16.7,17.27,16.7,16.89,34400.0
2014-08-04 10:30:00,16.93,17.05,16.79,17.0,82100.0,16.93,17.05,16.79,17.0,82100.0
2014-08-04 11:00:00,17.05,17.11,16.84,16.97,16800.0,17.05,17.11,16.84,16.97,16800.0
2014-08-04 11:30:00,16.96,17.15,16.84,16.97,38900.0,16.96,17.15,16.84,16.97,38900.0
2014-08-04 12:00:00,16.96,17.0,16.81,16.81,18600.0,16.96,17.0,16.81,16.81,18600.0
2014-08-04 12:30:00,16.84,17.0,16.81,16.89,8200.0,16.84,17.0,16.81,16.89,8200.0
2014-08-04 13:00:00,16.87,17.0,16.75,16.88,50800.0,16.87,17.0,16.75,16.88,50800.0
2014-08-04 13:30:00,16.88,16.96,16.8,16.87,27700.0,16.88,16.96,16.8,16.87,27700.0
2014-08-04 14:00:00,16.88,16.91,16.79,16.86,11500.0,16.88,16.91,16.79,16.86,11500.0
2014-08-04 14:30:00,16.82,16.84,16.75,16.79,29500.0,16.82,16.84,16.75,16.79,29500.0
2014-08-04 15:00:00,16.78,16.85,16.75,16.75,26200.0,16.78,16.85,16.75,16.75,26200.0
2014-08-04 15:30:00,16.75,17.0,16.75,16.75,84900.0,16.75,17.0,16.75,16.75,84900.0
2014-08-05 09:30:00,16.55,16.77,16.48,16.61,28000.0,16.55,16.77,16.48,16.61,28000.0
2014-08-05 10:00:00,16.61,16.72,16.59,16.7,23300.0,16.61,16.72,16.59,16.7,23300.0
2014-08-05 10:30:00,16.7,16.82,16.66,16.71,8100.0,16.7,16.82,16.66,16.71,8100.0
2014-08-05 11:00:00,16.74,16.9,16.52,16.8,26700.0,16.74,16.9,16.52,16.8,26700.0
2014-08-05 11:30:00,16.77,16.8,16.61,16.77,9600.0,16.77,16.8,16.61,16.77,9600.0
2014-08-05 12:00:00,16.77,16.8,16.75,16.8,4500.0,16.77,16.8,16.75,16.8,4500.0
2014-08-05 12:30:00,16.8,16.85,16.77,16.85,11200.0,16.8,16.85,16.77,16.85,11200.0
2014-08-05 13:00:00,16.85,16.9,16.84,16.85,25100.0,16.85,16.9,16.84,16.85,25100.0
2014-08-05 13:30:00,16.86,16.98,16.85,16.96,15900.0,16.86,16.98,16.85,16.96,15900.0
2014-08-05 14:00:00,16.96,16.99,16.86,16.92,11000.0,16.96,16.99,16.86,16.92,11000.0
2014-08-05 14:30:00,16.91,17.15,16.9,17.15,8500.0,16.91,17.15,16.9,17.15,8500.0
2014-08-05 15:00:00,17.2,17.2,16.65,16.88,6400.0,17.2,17.2,16.65,16.88,6400.0
2014-08-05 15:30:00,16.83,16.88,16.49,16.75,13200.0,16.83,16.88,16.49,16.75,13200.0
2014-08-06 09:30:00,16.75,16.93,16.26,16.5,13100.0,16.75,16.93,16.26,16.5,13100.0
2014-08-06 10:00:00,16.75,16.84,16.55,16.73,41600.0,16.75,16.84,16.55,16.73,41600.0
2014-08-06 10:30:00,16.72,16.89,16.62,16.88,9300.0,16.72,16.89,16.62,16.88,9300.0
2014-08-06 11:00:00,16.81,17.48,16.81,17.34,9300.0,16.81,17.48,16.81,17.34,9300.0
2014-08-06 11:30:00,17.17,17.22,17.03,17.18,6100.0,17.17,17.22,17.03,17.18,6100.0
2014-08-06 12:00:00,17.21,17.28,17.17,17.23,4800.0,17.21,17.28,17.17,17.23,4800.0
2014-08-06 12:30:00,17.34,17.34,17.03,17.31,8000.0,17.34,17.34,17.03,17.31,8000.0
2014-08-06 13:00:00,17.25,17.26,17.02,17.08,9300.0,17.25,17.26,17.02,17.08,9300.0
2014-08-06 13:30:00,17.13,17.14,17.05,17.05,1900.0,17.13,17.14,17.05,17.05,1900.0
2014-08-06 14:00:00,17.05,17.1,17.0,17.07,22200.0,17.05,17.1,17.0,17.07,22200.0
2014-08-06 14:30:00,17.11,17.47,17.0,17.04,1600.0,17.11,17.47,17.0,17.04,1600.0
2014-08-06 15:00:00,17.19,17.27,17.03,17.1,2300.0,17.19,17.27,17.03,17.1,2300.0
2014-08-06 15:30:00,17.13,17.3,17.03,17.06,7300.0,17.13,17.3,17.03,17.06,7300.0
2014-08-07 09:30:00,17.08,17.11,17.0,17.01,64300.0,17.08,17.11,17.0,17.01,64300.0
2014-08-07 10:00:00,17.0,17.08,17.0,17.04,8400.0,17.0,17.08,17.0,17.04,8400.0
2014-08-07 10:30:00,17.04,17.14,17.04,17.14,4800.0,17.04,17.14,17.04,17.14,4800.0
2014-08-07 11:00:00,17.15,17.41,17.1,17.4,9500.0,17.15,17.41,17.1,17.4,9500.0
2014-08-07 11:30:00,17.35,17.35,17.19,17.19,5700.0,17.35,17.35,17.19,17.19,5700.0
2014-08-07 12:00:00,17.19,17.19,17.11,17.13,700.0,17.19,17.19,17.11,17.13,700.0
2014-08-07 12:30:00,17.15,17.17,17.15,17.17,400.0,17.15,17.17,17.15,17.17,400.0
2014-08-07 13:00:00,17.12,17.19,17.1,17.1,2500.0,17.12,17.19,17.1,17.1,2500.0
2014-08-07 13:30:00,17.16,17.18,17.16,17.18,1700.0,17.16,17.18,17.16,17.18,1700.0
2014-08-07 14:00:00,17.18,17.18,17.18,17.18,0.0,17.18,17.18,17.18,17.18,0.0
2014-08-07 14:30:00,17.15,17.18,17.15,17.18,400.0,17.15,17.18,17.15,17.18,400.0
2014-08-07 15:00:00,17.17,17.19,17.1,17.19,2300.0,17.17,17.19,17.1,17.19,2300.0
2014-08-07 15:30:00,17.19,17.59,17.15,17.49,8800.0,17.19,17.59,17.15,17.49,8800.0
2014-08-08 09:30:00,17.55,17.93,17.35,17.45,4400.0,17.55,17.93,17.35,17.45,4400.0
2014-08-08 10:00:00,17.58,17.87,17.58,17.7,7000.0,17.58,17.87,17.58,17.7,7000.0
2014-08-08 10:30:00,17.69,17.69,17.55,17.55,10000.0,17.69,17.69,17.55,17.55,10000.0
2014-08-08 11:00:00,17.61,17.61,17.54,17.61,4300.0,17.61,17.61,17.54,17.61,4300.0
2014-08-08 11:30:00,17.62,17.75,17.62,17.75,1300.0,17.62,17.75,17.62,17.75,1300.0
2014-08-08 12:00:00,17.67,17.73,17.67,17.67,5300.0,17.67,17.73,17.67,17.67,5300.0
2014-08-08 12:30:00,17.73,17.73,17.7,17.73,2600.0,17.73,17.73,17.7,17.73,2600.0
2014-08-08 13:00:00,17.73,17.73,17.55,17.59,8000.0,17.73,17.73,17.55,17.59,8000.0
2014-08-08 13:30:00,17.58,17.6,17.55,17.55,7100.0,17.58,17.6,17.55,17.55,7100.0
2014-08-08 14:00:00,17.6,17.6,17.55,17.58,2200.0,17.6,17.6,17.55,17.58,2200.0
2014-08-08 14:30:00,17.58,17.58,17.54,17.56,1600.0,17.58,17.58,17.54,17.56,1600.0
2014-08-08 15:00:00,17.56,17.58,17.51,17.56,2300.0,17.56,17.58,17.51,17.56,2300.0
2014-08-08 15:30:00,17.56,17.56,17.5,17.54,11400.0,17.56,17.56,17.5,17.54,11400.0
2014-08-11 09:30:00,17.55,17.78,17.5,17.59,2400.0,17.55,17.78,17.5,17.59,2400.0
2014-08-11 10:00:00,17.51,17.79,17.5,17.79,6000.0,17.51,17.79,17.5,17.79,6000.0
2014-08-11 10:30:00,17.69,17.95,17.69,17.9,14200.0,17.69,17.95,17.69,17.9,14200.0
2014-08-11 11:00:00,17.9,17.92,17.68,17.72,7800.0,17.9,17.92,17.68,17.72,7800.0
2014-08-11 11:30:00,17.79,17.9,17.79,17.8,4300.0,17.79,17.9,17.79,17.8,4300.0
2014-08-11 12:00:00,17.89,17.89,17.8,17.88,500.0,17.89,17.89,17.8,17.88,500.0
2014-08-11 12:30:00,17.69,17.89,17.67,17.81,20600.0,17.69,17.89,17.67,17.81,20600.0
2014-08-11 13:00:00,17.73,17.85,17.73,17.78,4100.0,17.73,17.85,17.73,17.78,4100.0
2014-08-11 13:30:00,17.77,17.85,17.77,17.77,7400.0,17.77,17.85,17.77,17.77,7400.0
2014-08-11 14:00:00,17.77,17.77,17.77,17.77,300.0,17.77,17.77,17.77,17.77,300.0
2014-08-11 14:30:00,17.76,17.79,17.7,17.74,15500.0,17.76,17.79,17.7,17.74,15500.0
2014-08-11 15:00:00,17.74,17.8,17.67,17.76,14000.0,17.74,17.8,17.67,17.76,14000.0
2014-08-11 15:30:00,17.73,17.84,17.72,17.84,7700.0,17.73,17.84,17.72,17.84,7700.0
2014-08-12 09:30:00,17.87,17.87,17.63,17.63,2400.0,17.87,17.87,17.63,17.63,2400.0
2014-08-12 10:00:00,17.86,18.09,17.7,17.84,8500.0,17.86,18.09,17.7,17.84,8500.0
2014-08-12 10:30:00,17.92,17.99,17.72,17.94,9500.0,17.92,17.99,17.72,17.94,9500.0
2014-08-12 11:00:00,17.9,18.0,17.86,17.94,22500.0,17.9,18.0,17.86,17.94,22500.0
2014-08-12 11:30:00,17.94,18.0,17.79,18.0,4100.0,17.94,18.0,17.79,18.0,4100.0
2014-08-12 12:00:00,18.0,18.22,17.97,18.11,36400.0,18.0,18.22,17.97,18.11,36400.0
2014-08-12 12:30:00,18.11,18.35,17.9,18.35,6800.0,18.11,18.35,17.9,18.35,6800.0
2014-08-12 13:00:00,18.35,18.39,18.05,18.14,8800.0,18.35,18.39,18.05,18.14,8800.0
2014-08-12 13:30:00,18.18,18.32,18.04,18.22,11200.0,18.18,18.32,18.04,18.22,11200.0
2014-08-12 14:00:00,18.4,18.4,18.14,18.29,17000.0,18.4,18.4,18.14,18.29,17000.0
2014-08-12 14:30:00,18.29,18.35,18.14,18.24,15700.0,18.29,18.35,18.14,18.24,15700.0
2014-08-12 15:00:00,18.14,18.35,18.14,18.25,37900.0,18.14,18.35,18.14,18.25,37900.0
2014-08-12 15:30:00,18.25,18.35,18.25,18.33,9400.0,18.25,18.35,18.25,18.33,9400.0
2014-08-13 09:30:00,18.61,18.64,18.26,18.34,19300.0,18.61,18.64,18.26,18.34,19300.0
2014-08-13 10:00:00,18.4,18.65,18.35,18.49,13000.0,18.4,18.65,18.35,18.49,13000.0
2014-08-13 10:30:00,18.51,19.5,18.51,19.5,43600.0,18.51,19.5,18.51,19.5,43600.0
2014-08-13 11:00:00,19.65,19.89,19.26,19.46,74300.0,19.65,19.89,19.26,19.46,74300.0
2014-08-13 11:30:00,19.4,19.56,19.4,19.46,13100.0,19.4,19.56,19.4,19.46,13100.0
2014-08-13 12:00:00,19.44,19.55,19.28,19.48,14600.0,19.44,19.55,19.28,19.48,14600.0
2014-08-13 12:30:00,19.48,19.59,19.37,19.38,7500.0,19.48,19.59,19.37,19.38,7500.0
2014-08-13 13:00:00,19.55,19.6,19.27,19.5,4200.0,19.55,19.6,19.27,19.5,4200.0
2014-08-13 13:30:00,19.5,19.62,19.21,19.62,34100.0,19.5,19.62,19.21,19.62,34100.0
2014-08-13 14:00:00,19.62,19.73,19.5,19.5,14500.0,19.62,19.73,19.5,19.5,14500.0
2014-08-13 14:30:00,19.57,19.77,19.51,19.77,4900.0,19.57,19.77,19.51,19.77,4900.0
2014-08-13 15:00:00,19.77,20.0,19.66,19.79,14100.0,19.77,20.0,19.66,19.79,14100.0
2014-08-13 15:30:00,19.79,19.79,19.59,19.61,9100.0,19.79,19.79,19.59,19.61,9100.0
2014-08-14 09:30:00,19.41,20.25,19.41,19.99,6400.0,19.41,20.25,19.41,19.99,6400.0
2014-08-14 10:00:00,19.76,20.61,19.66,20.61,27000.0,19.76,20.61,19.66,20.61,27000.0
2014-08-14 10:30:00,20.63,20.64,20.0,20.25,22600.0,20.63,20.64,20.0,20.25,22600.0
2014-08-14 11:00:00,20.0,20.46,20.0,20.15,9400.0,20.0,20.46,20.0,20.15,9400.0
2014-08-14 11:30:00,20.19,20.26,20.1,20.11,6900.0,20.19,20.26,20.1,20.11,6900.0
2014-08-14 12:00:00,20.23,20.38,20.02,20.02,3900.0,20.23,20.38,20.02,20.02,3900.0
2014-08-14 12:30:00,20.35,20.36,20.02,20.36,1100.0,20.35,20.36,20.02,20.36,1100.0
2014-08-14 13:00:00,20.36,20.36,20.15,20.26,1900.0,20.36,20.36,20.15,20.26,1900.0
2014-08-14 13:30:00,20.2,20.36,20.1,20.36,6400.0,20.2,20.36,20.1,20.36,6400.0
2014-08-14 14:00:00,20.2,20.31,20.16,20.31,3500.0,20.2,20.31,20.16,20.31,3500.0
2014-08-14 14:30:00,20.35,20.35,20.3,20.34,2600.0,20.35,20.35,20.3,20.34,2600.0
2014-08-14 15:00:00,20.35,20.67,20.31,20.67,11900.0,20.35,20.67,20.31,20.67,11900.0
2014-08-14 15:30:00,20.72,20.91,20.69,20.84,4600.0,20.72,20.91,20.69,20.84,4600.0
2014-08-15 09:30:00,21.48,21.48,20.03,20.03,12600.0,21.48,21.48,20.03,20.03,12600.0
2014-08-15 10:00:00,20.1,20.19,20.04,20.18,800.0,20.1,20.19,20.04,20.18,800.0
2014-08-15 10:30:00,20.25,20.4,20.2,20.4,1100.0,20.25,20.4,20.2,20.4,1100.0
2014-08-15 11:00:00,20.43,20.98,20.43,20.98,3300.0,20.43,20.98,20.43,20.98,3300.0
2014-08-15 11:30:00,20.82,20.9,20.65,20.9,1500.0,20.82,20.9,20.65,20.9,1500.0
2014-08-15 12:00:00,20.9,20.9,20.76,20.83,2200.0,20.9,20.9,20.76,20.83,2200.0
2014-08-15 12:30:00,20.76,20.85,20.74,20.81,3400.0,20.76,20.85,20.74,20.81,3400.0
2014-08-15 13:00:00,20.81,20.92,20.67,20.67,1700.0,20.81,20.92,20.67,20.67,1700.0
2014-08-15 13:30:00,20.67,20.67,20.67,20.67,0.0,20.67,20.67,20.67,20.67,0.0
2014-08-15 14:00:00,20.66,20.71,20.22,20.25,26200.0,20.66,20.71,20.22,20.25,26200.0
2014-08-15 14:30:00,20.25,20.4,20.24,20.25,4200.0,20.25,20.4,20.24,20.25,4200.0
2014-08-15 15:00:00,20.32,20.32,20.22,20.3,3000.0,20.32,20.32,20.22,20.3,3000.0
2014-08-15 15:30:00,20.27,20.27,19.95,19.95,17300.0,20.27,20.27,19.95,19.95,17300.0
2014-08-18 09:30:00,20.2,20.2,20.0,20.2,3900.0,20.2,20.2,20.0,20.2,3900.0
2014-08-18 10:00:00,20.2,20.6,20.2,20.46,2000.0,20.2,20.6,20.2,20.46,2000.0
2014-08-18 10:30:00,20.59,20.59,20.5,20.51,600.0,20.59,20.59,20.5,20.51,600.0
2014-08-18 11:00:00,20.59,20.59,20.55,20.56,3500.0,20.59,20.59,20.55,20.56,3500.0
2014-08-18 11:30:00,20.55,20.59,20.17,20.59,3300.0,20.55,20.59,20.17,20.59,3300.0
2014-08-18 12:00:00,20.3,20.45,20.15,20.41,2900.0,20.3,20.45,20.15,20.41,2900.0
2014-08-18 12:30:00,20.49,20.49,20.45,20.45,300.0,20.49,20.49,20.45,20.45,300.0
2014-08-18 13:00:00,20.45,20.45,20.45,20.45,200.0,20.45,20.45,20.45,20.45,200.0
2014-08-18 13:30:00,20.44,20.46,20.36,20.42,1900.0,20.44,20.46,20.36,20.42,1900.0
2014-08-18 14:00:00,20.38,20.43,20.36,20.43,1100.0,20.38,20.43,20.36,20.43,1100.0
2014-08-18 14:30:00,20.43,20.43,20.43,20.43,0.0,20.43,20.43,20.43,20.43,0.0
2014-08-18 15:00:00,20.43,20.47,20.42,20.42,400.0,20.43,20.47,20.42,20.42,400.0
2014-08-18 15:30:00,20.41,20.45,20.39,20.4,3500.0,20.41,20.45,20.39,20.4,3500.0
2014-08-19 09:30:00,20.47,20.75,20.42,20.75,4800.0,20.47,20.75,20.42,20.75,4800.0
2014-08-19 10:00:00,20.72,20.72,20.72,20.72,100.0,20.72,20.72,20.72,20.72,100.0
2014-08-19 10:30:00,20.63,20.67,20.33,20.51,5000.0,20.63,20.67,20.33,20.51,5000.0
2014-08-19 11:00:00,20.51,20.51,20.22,20.24,1100.0,20.51,20.51,20.22,20.24,1100.0
2014-08-19 11:30:00,20.15,20.46,20.15,20.33,3800.0,20.15,20.46,20.15,20.33,3800.0
2014-08-19 12:00:00,20.29,20.34,20.29,20.34,200.0,20.29,20.34,20.29,20.34,200.0
2014-08-19 12:30:00,20.33,20.33,20.33,20.33,100.0,20.33,20.33,20.33,20.33,100.0
2014-08-19 13:00:00,20.33,20.33,20.25,20.25,200.0,20.33,20.33,20.25,20.25,200.0
2014-08-19 13:30:00,20.32,20.32,20.2,20.2,2200.0,20.32,20.32,20.2,20.2,2200.0
2014-08-19 14:00:00,20.13,20.54,20.1,20.41,7000.0,20.13,20.54,20.1,20.41,7000.0
2014-08-19 14:30:00,20.23,20.55,20.16,20.43,7600.0,20.23,20.55,20.16,20.43,7600.0
2014-08-19 15:00:00,20.39,20.39,20.27,20.32,10100.0,20.39,20.39,20.27,20.32,10100.0
2014-08-19 15:30:00,20.39,20.47,20.28,20.46,10000.0,20.39,20.47,20.28,20.46,10000.0
2014-08-20 09:30:00,20.16,20.6,20.16,20.52,2200.0,20.16,20.6,20.16,20.52,2200.0
2014-08-20 10:00:00,20.6,20.9,20.53,20.56,9900.0,20.6,20.9,20.53,20.56,9900.0
2014-08-20 10:30:00,20.66,20.78,20.34,20.73,5700.0,20.66,20.78,20.34,20.73,5700.0
2014-08-20 11:00:00,20.75,20.77,20.55,20.76,2800.0,20.75,20.77,20.55,20.76,2800.0
2014-08-20 11:30:00,20.75,20.78,20.5,20.5,2900.0,20.75,20.78,20.5,20.5,2900.0
2014-08-20 12:00:00,20.55,20.9,20.31,20.7,17900.0,20.55,20.9,20.31,20.7,17900.0
2014-08-20 12:30:00,20.78,20.8,20.51,20.69,8200.0,20.78,20.8,20.51,20.69,8200.0
2014-08-20 13:00:00,20.67,20.73,20.46,20.52,6500.0,20.67,20.73,20.46,20.52,6500.0
2014-08-20 13:30:00,20.57,20.64,20.46,20.47,2700.0,20.57,20.64,20.46,20.47,2700.0
2014-08-20 14:00:00,20.47,20.65,20.4,20.63,12700.0,20.47,20.65,20.4,20.63,12700.0
2014-08-20 14:30:00,20.8,20.81,20.55,20.6,1600.0,20.8,20.81,20.55,20.6,1600.0
2014-08-20 15:00:00,20.58,20.61,20.54,20.57,2700.0,20.58,20.61,20.54,20.57,2700.0
2014-08-20 15:30:00,20.63,20.63,20.38,20.4,5100.0,20.63,20.63,20.38,20.4,5100.0
2014-08-21 09:30:00,20.32,20.6,19.7,20.13,21000.0,20.32,20.6,19.7,20.13,21000.0
2014-08-21 10:00:00,19.9,20.13,19.52,19.58,19000.0,19.9,20.13,19.52,19.58,19000.0
2014-08-21 10:30:00,19.38,19.9,19.32,19.89,16800.0,19.38,19.9,19.32,19.89,16800.0
2014-08-21 11:00:00,19.85,20.15,19.85,20.07,6000.0,19.85,20.15,19.85,20.07,6000.0
2014-08-21 11:30:00,20.11,20.11,19.9,19.9,2500.0,20.11,20.11,19.9,19.9,2500.0
2014-08-21 12:00:00,19.89,20.0,19.75,19.8,3500.0,19.89,20.0,19.75,19.8,3500.0
2014-08-21 12:30:00,19.6,20.0,19.6,19.92,9800.0,19.6,20.0,19.6,19.92,9800.0
2014-08-21 13:00:00,20.05,20.21,20.03,20.12,2300.0,20.05,20.21,20.03,20.12,2300.0
2014-08-21 13:30:00,20.13,20.13,20.0,20.04,1200.0,20.13,20.13,20.0,20.04,1200.0
2014-08-21 14:00:00,20.01,20.04,19.98,19.98,800.0,20.01,20.04,19.98,19.98,800.0
2014-08-21 14:30:00,19.97,20.09,19.97,20.09,2200.0,19.97,20.09,19.97,20.09,2200.0
2014-08-21 15:00:00,20.09,20.26,20.06,20.18,9100.0,20.09,20.26,20.06,20.18,9100.0
2014-08-21 15:30:00,20.17,20.17,20.04,20.15,5400.0,20.17,20.17,20.04,20.15,5400.0
2014-08-22 09:30:00,19.98,20.46,19.98,20.43,900.0,19.98,20.46,19.98,20.43,900.0
2014-08-22 10:00:00,20.41,20.5,19.97,20.5,7700.0,20.41,20.5,19.97,20.5,7700.0
2014-08-22 10:30:00,20.49,21.0,20.28,20.8,12300.0,20.49,21.0,20.28,20.8,12300.0
2014-08-22 11:00:00,20.65,20.75,20.5,20.6,12100.0,20.65,20.75,20.5,20.6,12100.0
2014-08-22 11:30:00,20.6,20.6,20.35,20.5,7900.0,20.6,20.6,20.35,20.5,7900.0
2014-08-22 12:00:00,20.49,20.72,20.4,20.55,5900.0,20.49,20.72,20.4,20.55,5900.0
2014-08-22 12:30:00,20.5,20.72,20.36,20.6,16800.0,20.5,20.72,20.36,20.6,16800.0
2014-08-22 13:00:00,20.65,20.78,20.5,20.55,2000.0,20.65,20.78,20.5,20.55,2000.0
2014-08-22 13:30:00,20.55,20.75,20.5,20.51,2100.0,20.55,20.75,20.5,20.51,2100.0
2014-08-22 14:00:00,20.51,20.6,20.51,20.55,6200.0,20.51,20.6,20.51,20.55,6200.0
2014-08-22 14:30:00,20.56,20.6,20.51,20.6,10000.0,20.56,20.6,20.51,20.6,10000.0
2014-08-22 15:00:00,20.59,20.62,20.5,20.5,3000.0,20.59,20.62,20.5,20.5,3000.0
2014-08-22 15:30:00,20.47,20.58,20.41,20.5,9300.0,20.47,20.58,20.41,20.5,9300.0
2014-08-25 09:30:00,20.49,20.6,20.01,20.15,11000.0,20.49,20.6,20.01,20.15,11000.0
2014-08-25 10:00:00,20.1,20.31,19.9,20.0,14000.0,20.1,20.31,19.9,20.0,14000.0
2014-08-25 10:30:00,19.87,20.09,19.87,20.08,1300.0,19.87,20.09,19.87,20.08,1300.0
2014-08-25 11:00:00,20.05,20.31,20.05,20.29,3300.0,20.05,20.31,20.05,20.29,3300.0
2014-08-25 11:30:00,20.29,20.3,20.08,20.08,1400.0,20.29,20.3,20.08,20.08,1400.0
2014-08-25 12:00:00,20.11,20.21,20.08,20.21,300.0,20.11,20.21,20.08,20.21,300.0
2014-08-25 12:30:00,20.09,20.18,20.09,20.18,200.0,20.09,20.18,20.09,20.18,200.0
2014-08-25 13:00:00,20.08,20.11,20.0,20.0,3800.0,20.08,20.11,20.0,20.0,3800.0
2014-08-25 13:30:00,20.01,20.13,20.01,20.07,2300.0,20.01,20.13,20.01,20.07,2300.0
2014-08-25 14:00:00,20.07,20.1,20.04,20.04,1000.0,20.07,20.1,20.04,20.04,1000.0
2014-08-25 14:30:00,20.04,20.04,19.69,20.0,3800.0,20.04,20.04,19.69,20.0,3800.0
2014-08-25 15:00:00,20.0,20.08,19.88,19.88,1500.0,20.0,20.08,19.88,19.88,1500.0
2014-08-25 15:30:00,19.88,19.94,19.8,19.94,4600.0,19.88,19.94,19.8,19.94,4600.0
2014-08-26 09:30:00,19.8,19.8,19.7,19.77,2500.0,19.8,19.8,19.7,19.77,2500.0
2014-08-26 10:00:00,19.71,19.71,19.71,19.71,300.0,19.71,19.71,19.71,19.71,300.0
2014-08-26 10:30:00,20.0,20.0,19.7,19.71,4400.0,20.0,20.0,19.7,19.71,4400.0
2014-08-26 11:00:00,20.0,20.13,19.71,19.87,5000.0,20.0,20.13,19.71,19.87,5000.0
2014-08-26 11:30:00,19.87,20.6,19.87,20.27,9900.0,19.87,20.6,19.87,20.27,9900.0
2014-08-26 12:00:00,20.15,20.29,20.15,20.29,500.0,20.15,20.29,20.15,20.29,500.0
2014-08-26 12:30:00,20.5,20.5,20.0,20.0,5000.0,20.5,20.5,20.0,20.0,5000.0
2014-08-26 13:00:00,20.09,20.09,19.99,20.0,1400.0,20.09,20.09,19.99,20.0,1400.0
2014-08-26 13:30:00,20.0,20.0,19.98,20.0,300.0,20.0,20.0,19.98,20.0,300.0
2014-08-26 14:00:00,20.0,20.0,19.98,20.0,700.0,20.0,20.0,19.98,20.0,700.0
2014-08-26 14:30:00,20.0,20.0,19.98,19.98,1300.0,20.0,20.0,19.98,19.98,1300.0
2014-08-26 15:00:00,19.98,20.0,19.71,19.85,34100.0,19.98,20.0,19.71,19.85,34100.0
2014-08-26 15:30:00,19.91,20.13,19.66,19.73,35100.0,19.91,20.13,19.66,19.73,35100.0
2014-08-27 09:30:00,19.52,20.15,19.52,19.57,11700.0,19.52,20.15,19.52,19.57,11700.0
2014-08-27 10:00:00,19.65,19.99,19.59,19.71,5700.0,19.65,19.99,19.59,19.71,5700.0
2014-08-27 10:30:00,19.69,19.76,19.66,19.7,4900.0,19.69,19.76,19.66,19.7,4900.0
2014-08-27 11:00:00,19.67,19.67,19.59,19.59,1100.0,19.67,19.67,19.59,19.59,1100.0
2014-08-27 11:30:00,19.62,19.7,19.6,19.7,1700.0,19.62,19.7,19.6,19.7,1700.0
2014-08-27 12:00:00,19.64,19.68,19.64,19.67,600.0,19.64,19.68,19.64,19.67,600.0
2014-08-27 12:30:00,19.68,19.69,19.59,19.63,5600.0,19.68,19.69,19.59,19.63,5600.0
2014-08-27 13:00:00,19.6,19.69,19.58,19.64,2300.0,19.6,19.69,19.58,19.64,2300.0
2014-08-27 13:30:00,19.64,19.66,19.62,19.65,1100.0,19.64,19.66,19.62,19.65,1100.0
2014-08-27 14:00:00,19.61,19.63,19.6,19.6,700.0,19.61,19.63,19.6,19.6,700.0
2014-08-27 14:30:00,19.6,19.62,19.6,19.6,2400.0,19.6,19.62,19.6,19.6,2400.0
2014-08-27 15:00:00,19.6,19.62,19.52,19.55,7100.0,19.6,19.62,19.52,19.55,7100.0
2014-08-27 15:30:00,19.52,19.73,19.35,19.47,22600.0,19.52,19.73,19.35,19.47,22600.0
2014-08-28 09:30:00,19.5,19.97,19.5,19.97,2900.0,19.5,19.97,19.5,19.97,2900.0
2014-08-28 10:00:00,19.76,19.76,19.67,19.68,300.0,19.76,19.76,19.67,19.68,300.0
2014-08-28 10:30:00,19.67,19.78,19.5,19.6,7900.0,19.67,19.78,19.5,19.6,7900.0
2014-08-28 11:00:00,19.59,19.64,19.58,19.64,1500.0,19.59,19.64,19.58,19.64,1500.0
2014-08-28 11:30:00,19.59,19.66,19.59,19.59,700.0,19.59,19.66,19.59,19.59,700.0
2014-08-28 12:00:00,19.59,19.64,19.59,19.59,700.0,19.59,19.64,19.59,19.59,700.0
2014-08-28 12:30:00,19.6,19.67,19.6,19.63,3000.0,19.6,19.67,19.6,19.63,3000.0
2014-08-28 13:00:00,19.67,19.69,19.61,19.64,2300.0,19.67,19.69,19.61,19.64,2300.0
2014-08-28 13:30:00,19.6,19.63,19.39,19.43,5600.0,19.6,19.63,19.39,19.43,5600.0
2014-08-28 14:00:00,19.41,19.43,19.32,19.43,1200.0,19.41,19.43,19.32,19.43,1200.0
2014-08-28 14:30:00,19.43,19.54,19.36,19.54,10800.0,19.43,19.54,19.36,19.54,10800.0
2014-08-28 15:00:00,19.52,19.52,19.34,19.34,9500.0,19.52,19.52,19.34,19.34,9500.0
2014-08-28 15:30:00,19.34,19.47,19.29,19.41,32100.0,19.34,19.47,19.29,19.41,32100.0
2014-08-29 09:30:00,19.4,19.55,19.4,19.45,2400.0,19.4,19.55,19.4,19.45,2400.0
2014-08-29 10:00:00,19.62,19.66,19.45,19.54,18500.0,19.62,19.66,19.45,19.54,18500.0
2014-08-29 10:30:00,19.54,19.54,19.54,19.54,0.0,19.54,19.54,19.54,19.54,0.0
2014-08-29 11:00:00,19.56,19.56,19.39,19.43,7200.0,19.56,19.56,19.39,19.43,7200.0
2014-08-29 11:30:00,19.53,19.53,19.43,19.43,4200.0,19.53,19.53,19.43,19.43,4200.0
2014-08-29 12:00:00,19.41,19.51,19.36,19.44,3400.0,19.41,19.51,19.36,19.44,3400.0
2014-08-29 12:30:00,19.41,19.5,19.26,19.28,5400.0,19.41,19.5,19.26,19.28,5400.0
2014-08-29 13:00:00,19.4,19.54,19.28,19.28,4500.0,19.4,19.54,19.28,19.28,4500.0
2014-08-29 13:30:00,19.25,19.3,19.25,19.3,4100.0,19.25,19.3,19.25,19.3,4100.0
2014-08-29 14:00:00,19.3,19.33,19.25,19.25,1300.0,19.3,19.33,19.25,19.25,1300.0
2014-08-29 14:30:00,19.2,19.22,19.05,19.11,10700.0,19.2,19.22,19.05,19.11,10700.0
2014-08-29 15:00:00,19.14,19.25,19.11,19.11,5800.0,19.14,19.25,19.11,19.11,5800.0
2014-08-29 15:30:00,19.14,19.45,19.0,19.39,39500.0,19.14,19.45,19.0,19.39,39500.0
2014-09-02 09:30:00,19.78,19.89,19.38,19.88,17200.0,19.78,19.89,19.38,19.88,17200.0
2014-09-02 10:00:00,19.87,19.88,19.7,19.79,5600.0,19.87,19.88,19.7,19.79,5600.0
2014-09-02 10:30:00,19.77,19.88,19.76,19.82,6600.0,19.77,19.88,19.76,19.82,6600.0
2014-09-02 11:00:00,19.85,19.95,19.76,19.76,2800.0,19.85,19.95,19.76,19.76,2800.0
2014-09-02 11:30:00,19.77,19.91,19.72,19.91,11700.0,19.77,19.91,19.72,19.91,11700.0
2014-09-02 12:00:00,19.85,19.93,19.71,19.93,6500.0,19.85,19.93,19.71,19.93,6500.0
2014-09-02 12:30:00,19.84,20.12,19.73,20.03,14900.0,19.84,20.12,19.73,20.03,14900.0
2014-09-02 13:00:00,20.03,20.03,19.78,19.91,4200.0,20.03,20.03,19.78,19.91,4200.0
2014-09-02 13:30:00,19.89,19.9,19.73,19.74,1000.0,19.89,19.9,19.73,19.74,1000.0
2014-09-02 14:00:00,19.78,19.78,19.7,19.74,2000.0,19.78,19.78,19.7,19.74,2000.0
2014-09-02 14:30:00,19.76,19.78,19.73,19.78,1100.0,19.76,19.78,19.73,19.78,1100.0
2014-09-02 15:00:00,19.73,19.98,19.73,19.88,7800.0,19.73,19.98,19.73,19.88,7800.0
2014-09-02 15:30:00,19.83,19.98,19.76,19.78,9300.0,19.83,19.98,19.76,19.78,9300.0
2014-09-03 09:30:00,19.8,19.9,19.02,19.53,14000.0,19.8,19.9,19.02,19.53,14000.0
2014-09-03 10:00:00,19.71,19.82,19.16,19.63,16300.0,19.71,19.82,19.16,19.63,16300.0
2014-09-03 10:30:00,19.6,19.98,19.58,19.98,2800.0,19.6,19.98,19.58,19.98,2800.0
2014-09-03 11:00:00,19.9,19.98,19.59,19.8,9200.0,19.9,19.98,19.59,19.8,9200.0
2014-09-03 11:30:00,19.61,19.74,19.51,19.51,3000.0,19.61,19.74,19.51,19.51,3000.0
2014-09-03 12:00:00,19.44,19.44,19.33,19.38,1300.0,19.44,19.44,19.33,19.38,1300.0
2014-09-03 12:30:00,19.39,19.5,19.26,19.4,9300.0,19.39,19.5,19.26,19.4,9300.0
2014-09-03 13:00:00,19.46,19.54,19.44,19.49,3500.0,19.46,19.54,19.44,19.49,3500.0
2014-09-03 13:30:00,19.49,19.85,19.49,19.65,3400.0,19.49,19.85,19.49,19.65,3400.0
2014-09-03 14:00:00,19.7,19.7,19.5,19.55,6500.0,19.7,19.7,19.5,19.55,6500.0
2014-09-03 14:30:00,19.55,19.56,19.27,19.34,10000.0,19.55,19.56,19.27,19.34,10000.0
2014-09-03 15:00:00,19.31,19.35,19.03,19.04,10000.0,19.31,19.35,19.03,19.04,10000.0
2014-09-03 15:30:00,19.04,19.39,18.81,18.88,21100.0,19.04,19.39,18.81,18.88,21100.0
2014-09-04 09:30:00,18.95,19.65,18.95,19.15,13200.0,18.95,19.65,18.95,19.15,13200.0
2014-09-04 10:00:00,19.4,19.4,19.12,19.33,5200.0,19.4,19.4,19.12,19.33,5200.0
2014-09-04 10:30:00,19.27,19.27,19.0,19.24,2600.0,19.27,19.27,19.0,19.24,2600.0
2014-09-04 11:00:00,19.18,19.18,18.6,18.6,4100.0,19.18,19.18,18.6,18.6,4100.0
2014-09-04 11:30:00,18.69,18.69,18.67,18.68,800.0,18.69,18.69,18.67,18.68,800.0
2014-09-04 12:00:00,18.74,18.89,18.74,18.86,1500.0,18.74,18.89,18.74,18.86,1500.0
2014-09-04 12:30:00,18.79,19.09,18.75,18.9,5300.0,18.79,19.09,18.75,18.9,5300.0
2014-09-04 13:00:00,18.91,19.12,18.8,19.05,4200.0,18.91,19.12,18.8,19.05,4200.0
2014-09-04 13:30:00,19.14,19.14,18.91,19.01,3800.0,19.14,19.14,18.91,19.01,3800.0
2014-09-04 14:00:00,19.03,19.22,18.74,18.91,88300.0,19.03,19.22,18.74,18.91,88300.0
2014-09-04 14:30:00,18.91,19.11,18.91,19.0,5100.0,18.91,19.11,18.91,19.0,5100.0
2014-09-04 15:00:00,19.02,19.21,19.02,19.09,2700.0,19.02,19.21,19.02,19.09,2700.0
2014-09-04 15:30:00,19.12,19.17,18.93,18.93,9800.0,19.12,19.17,18.93,18.93,9800.0
2014-09-05 09:30:00,18.95,19.25,18.95,19.25,900.0,18.95,19.25,18.95,19.25,900.0
2014-09-05 10:00:00,19.21,19.43,19.18,19.27,8700.0,19.21,19.43,19.18,19.27,8700.0
2014-09-05 10:30:00,19.27,19.34,19.08,19.3,6600.0,19.27,19.34,19.08,19.3,6600.0
2014-09-05 11:00:00,19.24,19.37,19.12,19.13,9800.0,19.24,19.37,19.12,19.13,9800.0
2014-09-05 11:30:00,19.11,19.2,19.05,19.1,7300.0,19.11,19.2,19.05,19.1,7300.0
2014-09-05 12:00:00,19.05,19.15,19.05,19.15,1000.0,19.05,19.15,19.05,19.15,1000.0
2014-09-05 12:30:00,19.19,19.19,19.06,19.17,5700.0,19.19,19.19,19.06,19.17,5700.0
2014-09-05 13:00:00,19.29,19.29,19.17,19.19,6300.0,19.29,19.29,19.17,19.19,6300.0
2014-09-05 13:30:00,19.17,19.22,19.15,19.22,1200.0,19.17,19.22,19.15,19.22,1200.0
2014-09-05 14:00:00,19.15,19.25,19.14,19.25,2900.0,19.15,19.25,19.14,19.25,2900.0
2014-09-05 14:30:00,19.2,19.25,19.2,19.21,2400.0,19.2,19.25,19.2,19.21,2400.0
2014-09-05 15:00:00,19.2,19.3,19.2,19.23,5100.0,19.2,19.3,19.2,19.23,5100.0
2014-09-05 15:30:00,19.19,19.25,19.02,19.04,13100.0,19.19,19.25,19.02,19.04,13100.0
2014-09-08 09:30:00,19.25,19.46,19.15,19.29,8100.0,19.25,19.46,19.15,19.29,8100.0
2014-09-08 10:00:00,19.34,19.37,19.26,19.35,2100.0,19.34,19.37,19.26,19.35,2100.0
2014-09-08 10:30:00,19.35,19.35,19.03,19.14,17500.0,19.35,19.35,19.03,19.14,17500.0
2014-09-08 11:00:00,19.12,19.34,18.58,18.87,23100.0,19.12,19.34,18.58,18.87,23100.0
2014-09-08 11:30:00,18.75,18.9,18.75,18.75,2600.0,18.75,18.9,18.75,18.75,2600.0
2014-09-08 12:00:00,18.78,18.96,18.75,18.87,7100.0,18.78,18.96,18.75,18.87,7100.0
2014-09-08 12:30:00,18.93,19.07,18.88,18.91,6400.0,18.93,19.07,18.88,18.91,6400.0
2014-09-08 13:00:00,18.91,18.99,18.87,18.95,3500.0,18.91,18.99,18.87,18.95,3500.0
2014-09-08 13:30:00,18.9,18.95,18.87,18.91,4100.0,18.9,18.95,18.87,18.91,4100.0
2014-09-08 14:00:00,18.93,19.21,18.93,19.18,16600.0,18.93,19.21,18.93,19.18,16600.0
2014-09-08 14:30:00,19.23,19.23,18.86,18.97,15700.0,19.23,19.23,18.86,18.97,15700.0
2014-09-08 15:00:00,18.97,19.01,18.85,18.85,7100.0,18.97,19.01,18.85,18.85,7100.0
2014-09-08 15:30:00,18.86,18.89,18.38,18.55,20700.0,18.86,18.89,18.38,18.55,20700.0
2014-09-09 09:30:00,19.0,19.22,18.77,19.22,4700.0,19.0,19.22,18.77,19.22,4700.0
2014-09-09 10:00:00,19.23,19.28,19.1,19.28,1200.0,19.23,19.28,19.1,19.28,1200.0
2014-09-09 10:30:00,19.27,19.29,19.09,19.27,9000.0,19.27,19.29,19.09,19.27,9000.0
2014-09-09 11:00:00,19.26,19.3,19.2,19.3,1100.0,19.26,19.3,19.2,19.3,1100.0
2014-09-09 11:30:00,19.28,19.4,19.22,19.33,5300.0,19.28,19.4,19.22,19.33,5300.0
2014-09-09 12:00:00,19.33,19.35,19.02,19.1,2900.0,19.33,19.35,19.02,19.1,2900.0
2014-09-09 12:30:00,19.04,19.28,19.04,19.13,3700.0,19.04,19.28,19.04,19.13,3700.0
2014-09-09 13:00:00,19.13,19.17,19.06,19.14,2000.0,19.13,19.17,19.06,19.14,2000.0
2014-09-09 13:30:00,19.13,19.29,19.13,19.21,2000.0,19.13,19.29,19.13,19.21,2000.0
2014-09-09 14:00:00,19.23,19.32,19.21,19.32,6000.0,19.23,19.32,19.21,19.32,6000.0
2014-09-09 14:30:00,19.34,19.34,19.07,19.07,6500.0,19.34,19.34,19.07,19.07,6500.0
2014-09-09 15:00:00,19.27,19.28,19.21,19.26,1400.0,19.27,19.28,19.21,19.26,1400.0
2014-09-09 15:30:00,19.34,19.43,19.15,19.42,24500.0,19.34,19.43,19.15,19.42,24500.0
2014-09-10 09:30:00,19.3,19.3,18.62,19.19,18900.0,19.3,19.3,18.62,19.19,18900.0
2014-09-10 10:00:00,19.22,19.24,19.11,19.22,16900.0,19.22,19.24,19.11,19.22,16900.0
2014-09-10 10:30:00,19.22,19.23,19.11,19.18,7900.0,19.22,19.23,19.11,19.18,7900.0
2014-09-10 11:00:00,19.18,19.63,19.14,19.53,47400.0,19.18,19.63,19.14,19.53,47400.0
2014-09-10 11:30:00,19.31,20.6,19.26,20.17,43600.0,19.31,20.6,19.26,20.17,43600.0
2014-09-10 12:00:00,20.18,20.65,19.98,20.38,14500.0,20.18,20.65,19.98,20.38,14500.0
2014-09-10 12:30:00,20.45,20.48,20.05,20.29,12900.0,20.45,20.48,20.05,20.29,12900.0
2014-09-10 13:00:00,20.31,20.65,20.31,20.37,5800.0,20.31,20.65,20.31,20.37,5800.0
2014-09-10 13:30:00,20.47,21.16,20.47,21.04,20000.0,20.47,21.16,20.47,21.04,20000.0
2014-09-10 14:00:00,21.03,21.85,21.0,21.8,22400.0,21.03,21.85,21.0,21.8,22400.0
2014-09-10 14:30:00,21.8,22.11,21.63,22.09,27500.0,21.8,22.11,21.63,22.09,27500.0
2014-09-10 15:00:00,22.02,22.02,21.55,21.69,20000.0,22.02,22.02,21.55,21.69,20000.0
2014-09-10 15:30:00,21.59,21.95,21.44,21.58,51400.0,21.59,21.95,21.44,21.58,51400.0
2014-09-11 09:30:00,21.45,21.98,21.09,21.7,217000.0,21.45,21.98,21.09,21.7,217000.0
2014-09-11 10:00:00,21.62,22.84,21.41,22.81,267700.0,21.62,22.84,21.41,22.81,267700.0
2014-09-11 10:30:00,22.58,22.76,22.05,22.23,27800.0,22.58,22.76,22.05,22.23,27800.0
2014-09-11 11:00:00,22.2,22.54,21.84,21.95,121300.0,22.2,22.54,21.84,21.95,121300.0
2014-09-11 11:30:00,21.95,22.22,21.75,22.22,23600.0,21.95,22.22,21.75,22.22,23600.0
2014-09-11 12:00:00,22.39,22.48,21.98,22.18,40100.0,22.39,22.48,21.98,22.18,40100.0
2014-09-11 12:30:00,22.15,22.42,21.68,22.16,12900.0,22.15,22.42,21.68,22.16,12900.0
2014-09-11 13:00:00,22.13,22.17,21.9,21.98,18700.0,22.13,22.17,21.9,21.98,18700.0
2014-09-11 13:30:00,21.82,21.9,21.8,21.89,1100.0,21.82,21.9,21.8,21.89,1100.0
2014-09-11 14:00:00,21.8,22.09,21.8,22.04,4100.0,21.8,22.09,21.8,22.04,4100.0
2014-09-11 14:30:00,22.09,22.48,22.05,22.3,31500.0,22.09,22.48,22.05,22.3,31500.0
2014-09-11 15:00:00,22.3,22.36,21.95,22.33,8100.0,22.3,22.36,21.95,22.33,8100.0
2014-09-11 15:30:00,22.32,22.45,20.55,20.64,102500.0,22.32,22.45,20.55,20.64,102500.0
2014-09-12 09:30:00,20.99,21.12,20.42,20.8,23800.0,20.99,21.12,20.42,20.8,23800.0
2014-09-12 10:00:00,20.77,20.77,20.12,20.6,17600.0,20.77,20.77,20.12,20.6,17600.0
2014-09-12 10:30:00,20.6,20.82,20.33,20.39,9700.0,20.6,20.82,20.33,20.39,9700.0
2014-09-12 11:00:00,20.39,20.41,19.59,20.09,38200.0,20.39,20.41,19.59,20.09,38200.0
2014-09-12 11:30:00,20.13,20.66,20.13,20.5,12700.0,20.13,20.66,20.13,20.5,12700.0
2014-09-12 12:00:00,20.51,20.6,20.12,20.18,11400.0,20.51,20.6,20.12,20.18,11400.0
2014-09-12 12:30:00,20.2,20.28,20.0,20.1,12800.0,20.2,20.28,20.0,20.1,12800.0
2014-09-12 13:00:00,20.1,20.33,20.1,20.18,7000.0,20.1,20.33,20.1,20.18,7000.0
2014-09-12 13:30:00,20.1,20.18,19.98,20.0,39000.0,20.1,20.18,19.98,20.0,39000.0
2014-09-12 14:00:00,20.02,20.15,19.29,19.42,10900.0,20.02,20.15,19.29,19.42,10900.0
2014-09-12 14:30:00,19.39,20.5,19.32,20.5,33400.0,19.39,20.5,19.32,20.5,33400.0
2014-09-12 15:00:00,20.53,20.98,20.08,20.97,23600.0,20.53,20.98,20.08,20.97,23600.0
2014-09-12 15:30:00,20.87,21.23,20.31,20.93,24500.0,20.87,21.23,20.31,20.93,24500.0
2014-09-15 09:30:00,20.93,20.93,20.02,20.47,4000.0,20.93,20.93,20.02,20.47,4000.0
2014-09-15 10:00:00,20.5,20.59,20.5,20.57,900.0,20.5,20.59,20.5,20.57,900.0
2014-09-15 10:30:00,20.59,20.88,20.48,20.78,3300.0,20.59,20.88,20.48,20.78,3300.0
2014-09-15 11:00:00,20.87,20.87,20.3,20.42,6700.0,20.87,20.87,20.3,20.42,6700.0
2014-09-15 11:30:00,20.35,20.7,20.35,20.58,3000.0,20.35,20.7,20.35,20.58,3000.0
2014-09-15 12:00:00,20.62,20.62,20.54,20.59,1100.0,20.62,20.62,20.54,20.59,1100.0
2014-09-15 12:30:00,20.6,20.64,20.55,20.55,2300.0,20.6,20.64,20.55,20.55,2300.0
2014-09-15 13:00:00,20.58,20.64,20.56,20.6,3100.0,20.58,20.64,20.56,20.6,3100.0
2014-09-15 13:30:00,20.55,20.57,20.28,20.39,3900.0,20.55,20.57,20.28,20.39,3900.0
2014-09-15 14:00:00,20.4,20.78,20.37,20.78,7300.0,20.4,20.78,20.37,20.78,7300.0
2014-09-15 14:30:00,20.75,20.9,20.75,20.8,5600.0,20.75,20.9,20.75,20.8,5600.0
2014-09-15 15:00:00,20.8,20.95,20.8,20.87,8100.0,20.8,20.95,20.8,20.87,8100.0
2014-09-15 15:30:00,20.86,20.95,20.65,20.95,18200.0,20.86,20.95,20.65,20.95,18200.0
2014-09-16 09:30:00,21.14,21.14,19.73,20.3,7900.0,21.14,21.14,19.73,20.3,7900.0
2014-09-16 10:00:00,20.18,20.55,20.17,20.37,10100.0,20.18,20.55,20.17,20.37,10100.0
2014-09-16 10:30:00,20.4,20.4,20.05,20.13,5700.0,20.4,20.4,20.05,20.13,5700.0
2014-09-16 11:00:00,20.14,20.26,19.73,19.92,23800.0,20.14,20.26,19.73,19.92,23800.0
2014-09-16 11:30:00,19.78,20.11,19.78,19.99,9700.0,19.78,20.11,19.78,19.99,9700.0
2014-09-16 12:00:00,20.04,20.48,19.93,20.26,14600.0,20.04,20.48,19.93,20.26,14600.0
2014-09-16 12:30:00,20.3,20.82,20.25,20.78,11800.0,20.3,20.82,20.25,20.78,11800.0
2014-09-16 13:00:00,20.86,20.95,20.35,20.82,6700.0,20.86,20.95,20.35,20.82,6700.0
2014-09-16 13:30:00,20.81,21.12,20.76,20.96,8500.0,20.81,21.12,20.76,20.96,8500.0
2014-09-16 14:00:00,20.92,20.93,20.44,20.71,11700.0,20.92,20.93,20.44,20.71,11700.0
2014-09-16 14:30:00,20.77,20.77,20.08,20.16,11500.0,20.77,20.77,20.08,20.16,11500.0
2014-09-16 15:00:00,20.29,20.58,19.9,20.51,33300.0,20.29,20.58,19.9,20.51,33300.0
2014-09-16 15:30:00,20.41,20.49,19.99,20.0,24100.0,20.41,20.49,19.99,20.0,24100.0
2014-09-17 09:30:00,19.9,20.11,19.9,20.0,4300.0,19.9,20.11,19.9,20.0,4300.0
2014-09-17 10:00:00,20.11,20.35,20.0,20.23,3200.0,20.11,20.35,20.0,20.23,3200.0
2014-09-17 10:30:00,20.09,20.18,20.02,20.03,1800.0,20.09,20.18,20.02,20.03,1800.0
2014-09-17 11:00:00,20.03,20.03,19.71,19.71,23300.0,20.03,20.03,19.71,19.71,23300.0
2014-09-17 11:30:00,19.79,20.0,19.66,19.96,10600.0,19.79,20.0,19.66,19.96,10600.0
2014-09-17 12:00:00,19.95,20.02,19.77,19.92,9600.0,19.95,20.02,19.77,19.92,9600.0
2014-09-17 12:30:00,19.95,20.03,19.82,19.82,6100.0,19.95,20.03,19.82,19.82,6100.0
2014-09-17 13:00:00,19.82,20.08,19.82,19.93,5800.0,19.82,20.08,19.82,19.93,5800.0
2014-09-17 13:30:00,19.86,20.2,19.86,20.2,1800.0,19.86,20.2,19.86,20.2,1800.0
2014-09-17 14:00:00,20.07,20.36,19.86,20.36,3700.0,20.07,20.36,19.86,20.36,3700.0
2014-09-17 14:30:00,20.23,20.49,20.04,20.11,7100.0,20.23,20.49,20.04,20.11,7100.0
2014-09-17 15:00:00,20.1,20.15,20.0,20.07,7400.0,20.1,20.15,20.0,20.07,7400.0
2014-09-17 15:30:00,20.02,20.13,19.94,20.01,17300.0,20.02,20.13,19.94,20.01,17300.0
2014-09-18 09:30:00,20.0,20.45,19.82,19.82,1800.0,20.0,20.45,19.82,19.82,1800.0
2014-09-18 10:00:00,19.8,20.08,19.8,20.0,7600.0,19.8,20.08,19.8,20.0,7600.0
2014-09-18 10:30:00,19.96,19.99,19.95,19.95,1400.0,19.96,19.99,19.95,19.95,1400.0
2014-09-18 11:00:00,19.95,20.11,19.93,19.94,6100.0,19.95,20.11,19.93,19.94,6100.0
2014-09-18 11:30:00,20.02,20.25,20.0,20.0,7800.0,20.02,20.25,20.0,20.0,7800.0
2014-09-18 12:00:00,20.0,20.12,20.0,20.12,5300.0,20.0,20.12,20.0,20.12,5300.0
2014-09-18 12:30:00,20.07,20.23,20.0,20.1,5800.0,20.07,20.23,20.0,20.1,5800.0
2014-09-18 13:00:00,20.2,20.22,20.04,20.14,1300.0,20.2,20.22,20.04,20.14,1300.0
2014-09-18 13:30:00,20.07,20.18,20.0,20.18,1200.0,20.07,20.18,20.0,20.18,1200.0
2014-09-18 14:00:00,20.04,20.17,20.04,20.07,2700.0,20.04,20.17,20.04,20.07,2700.0
2014-09-18 14:30:00,20.09,20.16,20.0,20.0,3000.0,20.09,20.16,20.0,20.0,3000.0
2014-09-18 15:00:00,20.05,20.11,19.92,19.92,8100.0,20.05,20.11,19.92,19.92,8100.0
2014-09-18 15:30:00,19.91,20.33,19.91,20.19,15700.0,19.91,20.33,19.91,20.19,15700.0
2014-09-19 09:30:00,20.22,20.43,20.03,20.08,2700.0,20.22,20.43,20.03,20.08,2700.0
2014-09-19 10:00:00,20.08,20.21,20.01,20.03,1800.0,20.08,20.21,20.01,20.03,1800.0
2014-09-19 10:30:00,20.12,20.16,20.0,20.01,9600.0,20.12,20.16,20.0,20.01,9600.0
2014-09-19 11:00:00,20.02,20.03,20.0,20.01,9400.0,20.02,20.03,20.0,20.01,9400.0
2014-09-19 11:30:00,20.07,20.11,20.01,20.1,2400.0,20.07,20.11,20.01,20.1,2400.0
2014-09-19 12:00:00,20.11,20.11,20.0,20.01,7000.0,20.11,20.11,20.0,20.01,7000.0
2014-09-19 12:30:00,20.0,20.05,20.0,20.02,3600.0,20.0,20.05,20.0,20.02,3600.0
2014-09-19 13:00:00,20.06,20.06,20.01,20.01,700.0,20.06,20.06,20.01,20.01,700.0
2014-09-19 13:30:00,20.05,20.08,20.0,20.02,4600.0,20.05,20.08,20.0,20.02,4600.0
2014-09-19 14:00:00,20.01,20.14,20.01,20.02,5600.0,20.01,20.14,20.01,20.02,5600.0
2014-09-19 14:30:00,20.01,20.07,20.0,20.01,5900.0,20.01,20.07,20.0,20.01,5900.0
2014-09-19 15:00:00,20.01,20.16,19.91,20.0,12200.0,20.01,20.16,19.91,20.0,12200.0
2014-09-19 15:30:00,20.0,20.1,19.6,19.72,66900.0,20.0,20.1,19.6,19.72,66900.0
2014-09-22 09:30:00,19.77,20.0,19.39,19.51,23700.0,19.77,20.0,19.39,19.51,23700.0
2014-09-22 10:00:00,19.5,19.57,19.44,19.44,3200.0,19.5,19.57,19.44,19.44,3200.0
2014-09-22 10:30:00,19.46,19.64,19.44,19.51,4600.0,19.46,19.64,19.44,19.51,4600.0
2014-09-22 11:00:00,19.52,19.73,19.51,19.6,3200.0,19.52,19.73,19.51,19.6,3200.0
2014-09-22 11:30:00,19.59,19.68,19.08,19.19,21500.0,19.59,19.68,19.08,19.19,21500.0
2014-09-22 12:00:00,19.31,19.53,19.17,19.27,4100.0,19.31,19.53,19.17,19.27,4100.0
2014-09-22 12:30:00,19.25,19.57,19.22,19.4,8400.0,19.25,19.57,19.22,19.4,8400.0
2014-09-22 13:00:00,19.4,19.49,19.25,19.31,1900.0,19.4,19.49,19.25,19.31,1900.0
2014-09-22 13:30:00,19.28,19.46,19.25,19.35,2800.0,19.28,19.46,19.25,19.35,2800.0
2014-09-22 14:00:00,19.35,19.4,19.35,19.4,2000.0,19.35,19.4,19.35,19.4,2000.0
2014-09-22 14:30:00,19.36,19.72,19.36,19.71,6900.0,19.36,19.72,19.36,19.71,6900.0
2014-09-22 15:00:00,19.72,19.93,19.63,19.86,7200.0,19.72,19.93,19.63,19.86,7200.0
2014-09-22 15:30:00,19.86,19.86,19.46,19.81,18600.0,19.86,19.86,19.46,19.81,18600.0
2014-09-23 09:30:00,19.52,20.1,19.32,19.78,7200.0,19.52,20.1,19.32,19.78,7200.0
2014-09-23 10:00:00,19.78,19.94,19.73,19.87,12700.0,19.78,19.94,19.73,19.87,12700.0
2014-09-23 10:30:00,19.8,19.93,19.8,19.88,13200.0,19.8,19.93,19.8,19.88,13200.0
2014-09-23 11:00:00,19.95,20.22,19.91,20.1,13900.0,19.95,20.22,19.91,20.1,13900.0
2014-09-23 11:30:00,20.04,20.09,19.9,19.92,20900.0,20.04,20.09,19.9,19.92,20900.0
2014-09-23 12:00:00,19.93,19.94,19.59,19.83,11100.0,19.93,19.94,19.59,19.83,11100.0
2014-09-23 12:30:00,19.86,19.9,19.7,19.72,9600.0,19.86,19.9,19.7,19.72,9600.0
2014-09-23 13:00:00,19.71,19.81,19.5,19.51,22300.0,19.71,19.81,19.5,19.51,22300.0
2014-09-23 13:30:00,19.52,19.52,19.25,19.33,37800.0,19.52,19.52,19.25,19.33,37800.0
2014-09-23 14:00:00,19.33,19.44,19.25,19.26,12100.0,19.33,19.44,19.25,19.26,12100.0
2014-09-23 14:30:00,19.26,19.32,19.0,19.0,15000.0,19.26,19.32,19.0,19.0,15000.0
2014-09-23 15:00:00,19.09,19.11,18.76,18.85,29600.0,19.09,19.11,18.76,18.85,29600.0
2014-09-23 15:30:00,18.87,18.98,18.7,18.81,37400.0,18.87,18.98,18.7,18.81,37400.0
2014-09-24 09:30:00,18.74,18.98,18.7,18.94,10700.0,18.74,18.98,18.7,18.94,10700.0
2014-09-24 10:00:00,18.88,18.97,18.77,18.89,7800.0,18.88,18.97,18.77,18.89,7800.0
2014-09-24 10:30:00,18.94,18.95,18.72,18.88,7600.0,18.94,18.95,18.72,18.88,7600.0
2014-09-24 11:00:00,18.93,18.93,18.41,18.41,15300.0,18.93,18.93,18.41,18.41,15300.0
2014-09-24 11:30:00,18.43,18.71,18.41,18.69,3400.0,18.43,18.71,18.41,18.69,3400.0
2014-09-24 12:00:00,18.68,18.82,18.46,18.68,5700.0,18.68,18.82,18.46,18.68,5700.0
2014-09-24 12:30:00,18.67,18.73,18.52,18.66,6800.0,18.67,18.73,18.52,18.66,6800.0
2014-09-24 13:00:00,18.62,18.68,18.6,18.62,2500.0,18.62,18.68,18.6,18.62,2500.0
2014-09-24 13:30:00,18.68,18.75,18.46,18.49,17500.0,18.68,18.75,18.46,18.49,17500.0
2014-09-24 14:00:00,18.46,18.55,17.58,18.26,49800.0,18.46,18.55,17.58,18.26,49800.0
2014-09-24 14:30:00,18.22,18.63,18.05,18.46,11800.0,18.22,18.63,18.05,18.46,11800.0
2014-09-24 15:00:00,18.41,18.67,18.26,18.46,19000.0,18.41,18.67,18.26,18.46,19000.0
2014-09-24 15:30:00,18.47,18.8,17.98,18.11,35200.0,18.47,18.8,17.98,18.11,35200.0
2014-09-25 09:30:00,18.3,18.58,18.03,18.23,8400.0,18.3,18.58,18.03,18.23,8400.0
2014-09-25 10:00:00,18.19,18.61,18.19,18.39,27800.0,18.19,18.61,18.19,18.39,27800.0
2014-09-25 10:30:00,18.39,18.8,18.34,18.76,19900.0,18.39,18.8,18.34,18.76,19900.0
2014-09-25 11:00:00,18.75,18.89,18.56,18.68,14300.0,18.75,18.89,18.56,18.68,14300.0
2014-09-25 11:30:00,18.76,18.76,18.07,18.17,19800.0,18.76,18.76,18.07,18.17,19800.0
2014-09-25 12:00:00,18.09,18.23,17.86,18.16,9000.0,18.09,18.23,17.86,18.16,9000.0
2014-09-25 12:30:00,18.16,18.29,18.1,18.2,7400.0,18.16,18.29,18.1,18.2,7400.0
2014-09-25 13:00:00,18.27,18.4,18.17,18.19,6900.0,18.27,18.4,18.17,18.19,6900.0
2014-09-25 13:30:00,18.26,18.26,18.1,18.14,3200.0,18.26,18.26,18.1,18.14,3200.0
2014-09-25 14:00:00,18.12,18.2,18.1,18.2,8300.0,18.12,18.2,18.1,18.2,8300.0
2014-09-25 14:30:00,18.16,18.2,18.1,18.12,8000.0,18.16,18.2,18.1,18.12,8000.0
2014-09-25 15:00:00,18.12,18.18,18.1,18.1,12400.0,18.12,18.18,18.1,18.1,12400.0
2014-09-25 15:30:00,18.11,18.2,18.1,18.1,32000.0,18.11,18.2,18.1,18.1,32000.0
2014-09-26 09:30:00,18.17,18.93,18.17,18.5,5500.0,18.17,18.93,18.17,18.5,5500.0
2014-09-26 10:00:00,18.43,18.63,18.22,18.46,10300.0,18.43,18.63,18.22,18.46,10300.0
2014-09-26 10:30:00,18.52,18.58,18.4,18.5,22400.0,18.52,18.58,18.4,18.5,22400.0
2014-09-26 11:00:00,18.64,18.77,18.52,18.57,8300.0,18.64,18.77,18.52,18.57,8300.0
2014-09-26 11:30:00,18.57,18.63,18.46,18.5,11700.0,18.57,18.63,18.46,18.5,11700.0
2014-09-26 12:00:00,18.46,18.62,18.45,18.56,5100.0,18.46,18.62,18.45,18.56,5100.0
2014-09-26 12:30:00,18.51,18.59,18.38,18.47,12300.0,18.51,18.59,18.38,18.47,12300.0
2014-09-26 13:00:00,18.47,18.57,18.41,18.56,11600.0,18.47,18.57,18.41,18.56,11600.0
2014-09-26 13:30:00,18.56,18.65,18.51,18.59,7300.0,18.56,18.65,18.51,18.59,7300.0
2014-09-26 14:00:00,18.6,18.64,18.56,18.57,7300.0,18.6,18.64,18.56,18.57,7300.0
2014-09-26 14:30:00,18.53,18.65,18.5,18.61,9700.0,18.53,18.65,18.5,18.61,9700.0
2014-09-26 15:00:00,18.61,18.64,18.14,18.17,50700.0,18.61,18.64,18.14,18.17,50700.0
2014-09-26 15:30:00,18.22,18.5,18.04,18.39,30600.0,18.22,18.5,18.04,18.39,30600.0
2014-09-29 09:30:00,18.43,18.55,18.01,18.2,3300.0,18.43,18.55,18.01,18.2,3300.0
2014-09-29 10:00:00,18.34,18.35,18.16,18.23,5000.0,18.34,18.35,18.16,18.23,5000.0
2014-09-29 10:30:00,18.24,18.45,18.24,18.44,6800.0,18.24,18.45,18.24,18.44,6800.0
2014-09-29 11:00:00,18.4,18.47,18.4,18.43,20900.0,18.4,18.47,18.4,18.43,20900.0
2014-09-29 11:30:00,18.43,18.46,18.4,18.41,3700.0,18.43,18.46,18.4,18.41,3700.0
2014-09-29 12:00:00,18.4,18.4,18.22,18.25,5800.0,18.4,18.4,18.22,18.25,5800.0
2014-09-29 12:30:00,18.27,18.34,18.22,18.3,8300.0,18.27,18.34,18.22,18.3,8300.0
2014-09-29 13:00:00,18.32,18.32,18.09,18.19,5100.0,18.32,18.32,18.09,18.19,5100.0
2014-09-29 13:30:00,18.21,18.22,18.13,18.17,8300.0,18.21,18.22,18.13,18.17,8300.0
2014-09-29 14:00:00,18.16,18.21,18.16,18.2,10100.0,18.16,18.21,18.16,18.2,10100.0
2014-09-29 14:30:00,18.18,18.36,18.18,18.24,8400.0,18.18,18.36,18.18,18.24,8400.0
2014-09-29 15:00:00,18.27,18.45,18.22,18.45,17200.0,18.27,18.45,18.22,18.45,17200.0
2014-09-29 15:30:00,18.44,18.44,17.88,18.25,29800.0,18.44,18.44,17.88,18.25,29800.0
2014-09-30 09:30:00,18.2,18.25,17.79,17.91,2400.0,18.2,18.25,17.79,17.91,2400.0
2014-09-30 10:00:00,17.78,18.14,17.78,18.14,16500.0,17.78,18.14,17.78,18.14,16500.0
2014-09-30 10:30:00,18.13,18.23,18.13,18.23,3900.0,18.13,18.23,18.13,18.23,3900.0
2014-09-30 11:00:00,18.3,18.4,18.28,18.34,4200.0,18.3,18.4,18.28,18.34,4200.0
2014-09-30 11:30:00,18.38,18.43,18.17,18.29,7800.0,18.38,18.43,18.17,18.29,7800.0
2014-09-30 12:00:00,18.28,18.28,18.16,18.27,3600.0,18.28,18.28,18.16,18.27,3600.0
2014-09-30 12:30:00,18.23,18.36,18.23,18.3,10000.0,18.23,18.36,18.23,18.3,10000.0
2014-09-30 13:00:00,18.29,18.37,18.23,18.3,5600.0,18.29,18.37,18.23,18.3,5600.0
2014-09-30 13:30:00,18.28,18.34,18.07,18.13,4500.0,18.28,18.34,18.07,18.13,4500.0
2014-09-30 14:00:00,18.1,18.29,18.1,18.25,5900.0,18.1,18.29,18.1,18.25,5900.0
2014-09-30 14:30:00,18.18,18.25,17.85,17.85,10500.0,18.18,18.25,17.85,17.85,10500.0
2014-09-30 15:00:00,17.85,18.54,17.81,18.37,36700.0,17.85,18.54,17.81,18.37,36700.0
2014-09-30 15:30:00,18.38,18.73,18.26,18.27,87500.0,18.38,18.73,18.26,18.27,87500.0
2014-10-01 09:30:00,18.3,18.3,17.8,17.94,20600.0,18.3,18.3,17.8,17.94,20600.0
2014-10-01 10:00:00,17.81,18.06,17.8,18.03,11200.0,17.81,18.06,17.8,18.03,11200.0
2014-10-01 10:30:00,18.0,18.13,17.93,18.02,8500.0,18.0,18.13,17.93,18.02,8500.0
2014-10-01 11:00:00,18.03,18.15,17.92,18.04,16400.0,18.03,18.15,17.92,18.04,16400.0
2014-10-01 11:30:00,18.03,18.42,17.98,18.4,26500.0,18.03,18.42,17.98,18.4,26500.0
2014-10-01 12:00:00,18.4,18.67,17.87,17.87,23500.0,18.4,18.67,17.87,17.87,23500.0
2014-10-01 12:30:00,17.87,18.05,17.82,17.93,6700.0,17.87,18.05,17.82,17.93,6700.0
2014-10-01 13:00:00,17.96,18.44,17.96,18.38,14900.0,17.96,18.44,17.96,18.38,14900.0
2014-10-01 13:30:00,18.3,18.46,18.09,18.15,15500.0,18.3,18.46,18.09,18.15,15500.0
2014-10-01 14:00:00,18.15,18.16,17.89,17.92,5000.0,18.15,18.16,17.89,17.92,5000.0
2014-10-01 14:30:00,17.89,18.02,17.85,17.93,9800.0,17.89,18.02,17.85,17.93,9800.0
2014-10-01 15:00:00,17.9,18.04,17.56,17.69,25200.0,17.9,18.04,17.56,17.69,25200.0
2014-10-01 15:30:00,17.71,17.88,17.61,17.77,16400.0,17.71,17.88,17.61,17.77,16400.0
2014-10-02 09:30:00,17.81,18.21,17.8,17.92,2800.0,17.81,18.21,17.8,17.92,2800.0
2014-10-02 10:00:00,17.92,18.08,17.7,17.71,3200.0,17.92,18.08,17.7,17.71,3200.0
2014-10-02 10:30:00,17.71,17.71,17.42,17.42,8100.0,17.71,17.71,17.42,17.42,8100.0
2014-10-02 11:00:00,17.44,17.48,17.4,17.4,5400.0,17.44,17.48,17.4,17.4,5400.0
2014-10-02 11:30:00,17.4,17.45,17.27,17.27,23600.0,17.4,17.45,17.27,17.27,23600.0
2014-10-02 12:00:00,17.29,17.52,17.29,17.49,3000.0,17.29,17.52,17.29,17.49,3000.0
2014-10-02 12:30:00,17.49,17.56,17.44,17.56,4600.0,17.49,17.56,17.44,17.56,4600.0
2014-10-02 13:00:00,17.55,17.55,17.45,17.5,24900.0,17.55,17.55,17.45,17.5,24900.0
2014-10-02 13:30:00,17.5,17.65,17.46,17.58,3100.0,17.5,17.65,17.46,17.58,3100.0
2014-10-02 14:00:00,17.62,17.62,17.35,17.38,19400.0,17.62,17.62,17.35,17.38,19400.0
2014-10-02 14:30:00,17.44,17.73,17.33,17.5,9700.0,17.44,17.73,17.33,17.5,9700.0
2014-10-02 15:00:00,17.48,17.54,17.23,17.25,9000.0,17.48,17.54,17.23,17.25,9000.0
2014-10-02 15:30:00,17.3,17.46,17.26,17.37,98700.0,17.3,17.46,17.26,17.37,98700.0
2014-10-03 09:30:00,17.5,17.72,17.36,17.69,4200.0,17.5,17.72,17.36,17.69,4200.0
2014-10-03 10:00:00,17.7,17.79,17.63,17.63,34400.0,17.7,17.79,17.63,17.63,34400.0
2014-10-03 10:30:00,17.59,17.69,17.55,17.64,12900.0,17.59,17.69,17.55,17.64,12900.0
2014-10-03 11:00:00,17.68,17.93,17.62,17.93,8300.0,17.68,17.93,17.62,17.93,8300.0
2014-10-03 11:30:00,17.84,17.99,17.83,17.95,15600.0,17.84,17.99,17.83,17.95,15600.0
2014-10-03 12:00:00,17.97,18.17,17.97,18.08,6000.0,17.97,18.17,17.97,18.08,6000.0
2014-10-03 12:30:00,18.1,18.28,18.1,18.2,2200.0,18.1,18.28,18.1,18.2,2200.0
2014-10-03 13:00:00,18.14,18.22,18.07,18.07,1400.0,18.14,18.22,18.07,18.07,1400.0
2014-10-03 13:30:00,18.06,18.2,18.06,18.19,1800.0,18.06,18.2,18.06,18.19,1800.0
2014-10-03 14:00:00,18.27,18.5,18.25,18.5,2100.0,18.27,18.5,18.25,18.5,2100.0
2014-10-03 14:30:00,18.51,18.72,18.51,18.64,7700.0,18.51,18.72,18.51,18.64,7700.0
2014-10-03 15:00:00,18.68,18.77,18.66,18.77,2100.0,18.68,18.77,18.66,18.77,2100.0
2014-10-03 15:30:00,18.77,18.99,18.58,18.97,16800.0,18.77,18.99,18.58,18.97,16800.0
2014-10-06 09:30:00,18.87,18.87,18.66,18.66,3400.0,18.87,18.87,18.66,18.66,3400.0
2014-10-06 10:00:00,18.65,18.76,18.59,18.63,2000.0,18.65,18.76,18.59,18.63,2000.0
2014-10-06 10:30:00,18.66,18.79,18.66,18.73,3700.0,18.66,18.79,18.66,18.73,3700.0
2014-10-06 11:00:00,18.73,18.86,18.73,18.86,1200.0,18.73,18.86,18.73,18.86,1200.0
2014-10-06 11:30:00,18.86,19.16,18.83,19.16,5000.0,18.86,19.16,18.83,19.16,5000.0
2014-10-06 12:00:00,19.19,19.57,19.19,19.35,11200.0,19.19,19.57,19.19,19.35,11200.0
2014-10-06 12:30:00,19.48,19.48,19.45,19.45,400.0,19.48,19.48,19.45,19.45,400.0
2014-10-06 13:00:00,19.5,19.54,19.38,19.39,6700.0,19.5,19.54,19.38,19.39,6700.0
2014-10-06 13:30:00,19.38,19.4,18.8,18.95,17300.0,19.38,19.4,18.8,18.95,17300.0
2014-10-06 14:00:00,18.95,19.02,18.75,18.84,6100.0,18.95,19.02,18.75,18.84,6100.0
2014-10-06 14:30:00,18.74,18.74,18.59,18.66,4700.0,18.74,18.74,18.59,18.66,4700.0
2014-10-06 15:00:00,18.63,18.94,18.63,18.82,4100.0,18.63,18.94,18.63,18.82,4100.0
2014-10-06 15:30:00,18.82,18.89,18.56,18.69,13800.0,18.82,18.89,18.56,18.69,13800.0
2014-10-07 09:30:00,18.57,18.57,17.58,18.23,2600.0,18.57,18.57,17.58,18.23,2600.0
2014-10-07 10:00:00,18.4,18.46,18.1,18.27,6500.0,18.4,18.46,18.1,18.27,6500.0
2014-10-07 10:30:00,18.32,18.61,18.32,18.44,4800.0,18.32,18.61,18.32,18.44,4800.0
2014-10-07 11:00:00,18.43,18.79,18.43,18.79,7100.0,18.43,18.79,18.43,18.79,7100.0
2014-10-07 11:30:00,18.76,18.9,18.76,18.87,2200.0,18.76,18.9,18.76,18.87,2200.0
2014-10-07 12:00:00,19.06,19.28,19.06,19.21,7600.0,19.06,19.28,19.06,19.21,7600.0
2014-10-07 12:30:00,19.25,19.3,19.13,19.23,3000.0,19.25,19.3,19.13,19.23,3000.0
2014-10-07 13:00:00,19.28,19.48,19.25,19.29,2200.0,19.28,19.48,19.25,19.29,2200.0
2014-10-07 13:30:00,19.33,19.39,19.33,19.34,1200.0,19.33,19.39,19.33,19.34,1200.0
2014-10-07 14:00:00,19.34,19.37,19.29,19.37,4100.0,19.34,19.37,19.29,19.37,4100.0
2014-10-07 14:30:00,19.35,19.66,19.35,19.59,9200.0,19.35,19.66,19.35,19.59,9200.0
2014-10-07 15:00:00,19.59,19.59,19.32,19.32,6000.0,19.59,19.59,19.32,19.32,6000.0
2014-10-07 15:30:00,19.35,19.39,19.15,19.32,19200.0,19.35,19.39,19.15,19.32,19200.0
2014-10-08 09:30:00,19.28,19.42,19.17,19.42,400.0,19.28,19.42,19.17,19.42,400.0
2014-10-08 10:00:00,19.26,19.42,19.16,19.36,3500.0,19.26,19.42,19.16,19.36,3500.0
2014-10-08 10:30:00,19.42,19.55,19.32,19.37,3900.0,19.42,19.55,19.32,19.37,3900.0
2014-10-08 11:00:00,19.42,19.42,19.34,19.34,1700.0,19.42,19.42,19.34,19.34,1700.0
2014-10-08 11:30:00,19.37,19.5,19.37,19.38,1000.0,19.37,19.5,19.37,19.38,1000.0
2014-10-08 12:00:00,19.5,19.64,19.41,19.46,5700.0,19.5,19.64,19.41,19.46,5700.0
2014-10-08 12:30:00,19.52,19.6,19.34,19.56,8300.0,19.52,19.6,19.34,19.56,8300.0
2014-10-08 13:00:00,19.5,19.53,19.21,19.21,6900.0,19.5,19.53,19.21,19.21,6900.0
2014-10-08 13:30:00,19.28,19.46,19.24,19.32,7800.0,19.28,19.46,19.24,19.32,7800.0
2014-10-08 14:00:00,19.3,19.42,19.27,19.27,1200.0,19.3,19.42,19.27,19.27,1200.0
2014-10-08 14:30:00,19.5,19.55,19.38,19.38,8700.0,19.5,19.55,19.38,19.38,8700.0
2014-10-08 15:00:00,19.37,19.45,19.23,19.29,7900.0,19.37,19.45,19.23,19.29,7900.0
2014-10-08 15:30:00,19.25,19.4,19.25,19.4,7600.0,19.25,19.4,19.25,19.4,7600.0
2014-10-09 09:30:00,19.3,19.4,18.71,18.9,3500.0,19.3,19.4,18.71,18.9,3500.0
2014-10-09 10:00:00,18.86,19.08,18.74,18.94,10600.0,18.86,19.08,18.74,18.94,10600.0
2014-10-09 10:30:00,18.86,18.88,18.63,18.69,7800.0,18.86,18.88,18.63,18.69,7800.0
2014-10-09 11:00:00,18.73,18.88,18.68,18.8,7100.0,18.73,18.88,18.68,18.8,7100.0
2014-10-09 11:30:00,18.9,18.9,18.62,18.67,2200.0,18.9,18.9,18.62,18.67,2200.0
2014-10-09 12:00:00,18.71,18.79,18.52,18.59,7800.0,18.71,18.79,18.52,18.59,7800.0
2014-10-09 12:30:00,18.58,18.72,18.51,18.53,2100.0,18.58,18.72,18.51,18.53,2100.0
2014-10-09 13:00:00,18.64,18.64,18.5,18.55,4900.0,18.64,18.64,18.5,18.55,4900.0
2014-10-09 13:30:00,18.59,18.67,18.55,18.55,2400.0,18.59,18.67,18.55,18.55,2400.0
2014-10-09 14:00:00,18.55,18.66,18.5,18.66,5100.0,18.55,18.66,18.5,18.66,5100.0
2014-10-09 14:30:00,18.65,18.83,18.51,18.63,11400.0,18.65,18.83,18.51,18.63,11400.0
2014-10-09 15:00:00,18.59,18.84,18.59,18.73,5100.0,18.59,18.84,18.59,18.73,5100.0
2014-10-09 15:30:00,18.7,18.7,18.46,18.51,13300.0,18.7,18.7,18.46,18.51,13300.0
2014-10-10 09:30:00,18.41,18.7,18.41,18.66,2900.0,18.41,18.7,18.41,18.66,2900.0
2014-10-10 10:00:00,18.6,18.67,18.49,18.55,1400.0,18.6,18.67,18.49,18.55,1400.0
2014-10-10 10:30:00,18.43,18.63,18.43,18.55,8300.0,18.43,18.63,18.43,18.55,8300.0
2014-10-10 11:00:00,18.53,18.97,18.53,18.92,17900.0,18.53,18.97,18.53,18.92,17900.0
2014-10-10 11:30:00,18.94,19.07,18.94,18.94,5200.0,18.94,19.07,18.94,18.94,5200.0
2014-10-10 12:00:00,18.97,19.02,18.9,18.91,3300.0,18.97,19.02,18.9,18.91,3300.0
2014-10-10 12:30:00,18.96,18.98,18.69,18.75,3600.0,18.96,18.98,18.69,18.75,3600.0
2014-10-10 13:00:00,18.79,18.91,18.72,18.72,5400.0,18.79,18.91,18.72,18.72,5400.0
2014-10-10 13:30:00,18.73,18.78,18.57,18.57,8400.0,18.73,18.78,18.57,18.57,8400.0
2014-10-10 14:00:00,18.64,18.74,18.5,18.5,4000.0,18.64,18.74,18.5,18.5,4000.0
2014-10-10 14:30:00,18.48,18.57,18.12,18.16,8100.0,18.48,18.57,18.12,18.16,8100.0
2014-10-10 15:00:00,18.2,18.33,18.07,18.15,11500.0,18.2,18.33,18.07,18.15,11500.0
2014-10-10 15:30:00,18.15,18.24,17.94,18.05,20300.0,18.15,18.24,17.94,18.05,20300.0
2014-10-13 09:30:00,18.41,18.52,17.89,18.16,9700.0,18.41,18.52,17.89,18.16,9700.0
2014-10-13 10:00:00,18.04,18.25,17.65,18.09,10100.0,18.04,18.25,17.65,18.09,10100.0
2014-10-13 10:30:00,17.98,18.18,17.95,18.07,20000.0,17.98,18.18,17.95,18.07,20000.0
2014-10-13 11:00:00,18.18,18.31,18.08,18.17,10600.0,18.18,18.31,18.08,18.17,10600.0
2014-10-13 11:30:00,18.29,18.35,18.19,18.29,4600.0,18.29,18.35,18.19,18.29,4600.0
2014-10-13 12:00:00,18.28,18.43,18.28,18.4,3700.0,18.28,18.43,18.28,18.4,3700.0
2014-10-13 12:30:00,18.48,18.66,18.44,18.47,5700.0,18.48,18.66,18.44,18.47,5700.0
2014-10-13 13:00:00,18.64,18.64,18.36,18.5,5700.0,18.64,18.64,18.36,18.5,5700.0
2014-10-13 13:30:00,18.49,18.65,18.44,18.55,5900.0,18.49,18.65,18.44,18.55,5900.0
2014-10-13 14:00:00,18.54,18.63,18.43,18.55,8200.0,18.54,18.63,18.43,18.55,8200.0
2014-10-13 14:30:00,18.57,18.59,18.46,18.54,5400.0,18.57,18.59,18.46,18.54,5400.0
2014-10-13 15:00:00,18.47,18.61,18.35,18.35,16200.0,18.47,18.61,18.35,18.35,16200.0
2014-10-13 15:30:00,18.3,18.41,18.16,18.25,11400.0,18.3,18.41,18.16,18.25,11400.0
2014-10-14 09:30:00,18.35,18.35,18.05,18.05,1800.0,18.35,18.35,18.05,18.05,1800.0
2014-10-14 10:00:00,18.1,18.24,17.98,18.1,21700.0,18.1,18.24,17.98,18.1,21700.0
2014-10-14 10:30:00,18.12,18.38,18.07,18.24,4000.0,18.12,18.38,18.07,18.24,4000.0
2014-10-14 11:00:00,18.24,18.3,18.15,18.2,3600.0,18.24,18.3,18.15,18.2,3600.0
2014-10-14 11:30:00,18.25,18.41,18.17,18.19,7600.0,18.25,18.41,18.17,18.19,7600.0
2014-10-14 12:00:00,18.18,18.34,18.13,18.2,6300.0,18.18,18.34,18.13,18.2,6300.0
2014-10-14 12:30:00,18.2,18.24,18.06,18.16,13000.0,18.2,18.24,18.06,18.16,13000.0
2014-10-14 13:00:00,18.15,18.23,18.1,18.23,7700.0,18.15,18.23,18.1,18.23,7700.0
2014-10-14 13:30:00,18.21,18.23,18.18,18.23,1900.0,18.21,18.23,18.18,18.23,1900.0
2014-10-14 14:00:00,18.23,18.28,18.12,18.2,17800.0,18.23,18.28,18.12,18.2,17800.0
2014-10-14 14:30:00,18.2,18.28,18.17,18.28,10900.0,18.2,18.28,18.17,18.28,10900.0
2014-10-14 15:00:00,18.34,18.41,18.18,18.33,17700.0,18.34,18.41,18.18,18.33,17700.0
2014-10-14 15:30:00,18.33,18.5,18.27,18.43,20800.0,18.33,18.5,18.27,18.43,20800.0
2014-10-15 09:30:00,18.14,18.43,17.89,18.16,3100.0,18.14,18.43,17.89,18.16,3100.0
2014-10-15 10:00:00,18.37,18.45,18.21,18.22,9400.0,18.37,18.45,18.21,18.22,9400.0
2014-10-15 10:30:00,18.18,18.38,18.14,18.36,10300.0,18.18,18.38,18.14,18.36,10300.0
2014-10-15 11:00:00,18.42,18.42,18.28,18.34,2000.0,18.42,18.42,18.28,18.34,2000.0
2014-10-15 11:30:00,18.3,18.41,18.28,18.34,5800.0,18.3,18.41,18.28,18.34,5800.0
2014-10-15 12:00:00,18.28,18.37,18.22,18.36,6100.0,18.28,18.37,18.22,18.36,6100.0
2014-10-15 12:30:00,18.35,18.45,18.24,18.45,3800.0,18.35,18.45,18.24,18.45,3800.0
2014-10-15 13:00:00,18.46,18.58,18.37,18.37,700.0,18.46,18.58,18.37,18.37,700.0
2014-10-15 13:30:00,18.45,18.46,18.33,18.46,1300.0,18.45,18.46,18.33,18.46,1300.0
2014-10-15 14:00:00,18.44,18.57,18.38,18.56,10100.0,18.44,18.57,18.38,18.56,10100.0
2014-10-15 14:30:00,18.49,18.82,18.43,18.74,24300.0,18.49,18.82,18.43,18.74,24300.0
2014-10-15 15:00:00,18.72,19.0,18.7,19.0,19400.0,18.72,19.0,18.7,19.0,19400.0
2014-10-15 15:30:00,18.97,19.54,18.96,19.51,18500.0,18.97,19.54,18.96,19.51,18500.0
2014-10-16 09:30:00,19.49,19.49,19.31,19.38,1400.0,19.49,19.49,19.31,19.38,1400.0
2014-10-16 10:00:00,19.3,19.68,19.25,19.61,3600.0,19.3,19.68,19.25,19.61,3600.0
2014-10-16 10:30:00,19.75,19.98,19.75,19.9,1800.0,19.75,19.98,19.75,19.9,1800.0
2014-10-16 11:00:00,19.89,20.0,19.73,19.74,3800.0,19.89,20.0,19.73,19.74,3800.0
2014-10-16 11:30:00,19.76,19.8,19.25,19.52,15700.0,19.76,19.8,19.25,19.52,15700.0
2014-10-16 12:00:00,19.53,19.71,19.49,19.68,4500.0,19.53,19.71,19.49,19.68,4500.0
2014-10-16 12:30:00,19.56,19.73,19.56,19.73,1100.0,19.56,19.73,19.56,19.73,1100.0
2014-10-16 13:00:00,19.65,19.97,19.65,19.93,3200.0,19.65,19.97,19.65,19.93,3200.0
2014-10-16 13:30:00,19.93,20.07,19.87,20.03,6900.0,19.93,20.07,19.87,20.03,6900.0
2014-10-16 14:00:00,20.02,20.18,19.9,20.18,5300.0,20.02,20.18,19.9,20.18,5300.0
2014-10-16 14:30:00,20.14,20.36,20.14,20.21,3900.0,20.14,20.36,20.14,20.21,3900.0
2014-10-16 15:00:00,20.25,20.29,20.14,20.18,2800.0,20.25,20.29,20.14,20.18,2800.0
2014-10-16 15:30:00,20.21,20.55,20.14,20.32,22800.0,20.21,20.55,20.14,20.32,22800.0
2014-10-17 09:30:00,20.61,20.69,20.61,20.64,4100.0,20.61,20.69,20.61,20.64,4100.0
2014-10-17 10:00:00,20.46,20.58,20.34,20.39,4400.0,20.46,20.58,20.34,20.39,4400.0
2014-10-17 10:30:00,20.39,20.47,20.07,20.18,3900.0,20.39,20.47,20.07,20.18,3900.0
2014-10-17 11:00:00,20.18,20.2,20.11,20.11,4100.0,20.18,20.2,20.11,20.11,4100.0
2014-10-17 11:30:00,19.92,19.95,19.72,19.72,2100.0,19.92,19.95,19.72,19.72,2100.0
2014-10-17 12:00:00,19.76,19.76,19.56,19.56,400.0,19.76,19.76,19.56,19.56,400.0
2014-10-17 12:30:00,19.57,19.6,19.57,19.59,900.0,19.57,19.6,19.57,19.59,900.0
2014-10-17 13:00:00,19.59,19.59,19.59,19.59,0.0,19.59,19.59,19.59,19.59,0.0
2014-10-17 13:30:00,19.6,19.6,19.51,19.51,200.0,19.6,19.6,19.51,19.51,200.0
2014-10-17 14:00:00,19.53,19.6,19.5,19.5,2300.0,19.53,19.6,19.5,19.5,2300.0
2014-10-17 14:30:00,19.52,19.52,19.46,19.51,3100.0,19.52,19.52,19.46,19.51,3100.0
2014-10-17 15:00:00,19.5,19.52,19.43,19.43,2700.0,19.5,19.52,19.43,19.43,2700.0
2014-10-17 15:30:00,19.49,19.51,19.39,19.39,3200.0,19.49,19.51,19.39,19.39,3200.0
2014-10-20 09:30:00,19.37,19.68,19.37,19.43,2400.0,19.37,19.68,19.37,19.43,2400.0
2014-10-20 10:00:00,19.55,19.55,19.35,19.52,2100.0,19.55,19.55,19.35,19.52,2100.0
2014-10-20 10:30:00,19.5,19.8,19.41,19.8,5700.0,19.5,19.8,19.41,19.8,5700.0
2014-10-20 11:00:00,19.82,20.06,19.82,20.06,8700.0,19.82,20.06,19.82,20.06,8700.0
2014-10-20 11:30:00,20.03,20.05,19.91,19.99,900.0,20.03,20.05,19.91,19.99,900.0
2014-10-20 12:00:00,19.96,20.1,19.96,19.99,1400.0,19.96,20.1,19.96,19.99,1400.0
2014-10-20 12:30:00,20.07,20.07,20.06,20.07,500.0,20.07,20.07,20.06,20.07,500.0
2014-10-20 13:00:00,20.01,20.06,19.98,19.98,700.0,20.01,20.06,19.98,19.98,700.0
2014-10-20 13:30:00,19.99,19.99,19.89,19.92,500.0,19.99,19.99,19.89,19.92,500.0
2014-10-20 14:00:00,19.91,20.06,19.84,20.03,6800.0,19.91,20.06,19.84,20.03,6800.0
2014-10-20 14:30:00,20.09,20.24,20.02,20.15,12400.0,20.09,20.24,20.02,20.15,12400.0
2014-10-20 15:00:00,20.09,20.17,19.85,20.04,7200.0,20.09,20.17,19.85,20.04,7200.0
2014-10-20 15:30:00,20.09,20.26,20.04,20.12,5300.0,20.09,20.26,20.04,20.12,5300.0
2014-10-21 09:30:00,20.27,20.75,19.0,20.05,11200.0,20.27,20.75,19.0,20.05,11200.0
2014-10-21 10:00:00,19.9,20.09,19.9,20.09,1500.0,19.9,20.09,19.9,20.09,1500.0
2014-10-21 10:30:00,20.13,20.13,20.08,20.08,300.0,20.13,20.13,20.08,20.08,300.0
2014-10-21 11:00:00,20.21,20.21,20.08,20.14,500.0,20.21,20.21,20.08,20.14,500.0
2014-10-21 11:30:00,20.19,20.23,20.19,20.23,300.0,20.19,20.23,20.19,20.23,300.0
2014-10-21 12:00:00,20.2,20.2,20.2,20.2,200.0,20.2,20.2,20.2,20.2,200.0
2014-10-21 12:30:00,20.23,20.23,20.21,20.21,800.0,20.23,20.23,20.21,20.21,800.0
2014-10-21 13:00:00,20.1,20.1,20.07,20.07,400.0,20.1,20.1,20.07,20.07,400.0
2014-10-21 13:30:00,20.1,20.12,20.03,20.09,2600.0,20.1,20.12,20.03,20.09,2600.0
2014-10-21 14:00:00,20.06,20.44,20.06,20.44,28500.0,20.06,20.44,20.06,20.44,28500.0
2014-10-21 14:30:00,20.39,20.43,20.17,20.33,7800.0,20.39,20.43,20.17,20.33,7800.0
2014-10-21 15:00:00,20.37,20.62,20.32,20.47,11700.0,20.37,20.62,20.32,20.47,11700.0
2014-10-21 15:30:00,20.45,20.54,20.22,20.26,10800.0,20.45,20.54,20.22,20.26,10800.0
2014-10-22 09:30:00,20.3,20.62,20.01,20.37,4600.0,20.3,20.62,20.01,20.37,4600.0
2014-10-22 10:00:00,20.47,20.49,20.4,20.49,800.0,20.47,20.49,20.4,20.49,800.0
2014-10-22 10:30:00,20.44,20.5,20.44,20.5,300.0,20.44,20.5,20.44,20.5,300.0
2014-10-22 11:00:00,20.46,21.03,20.37,20.86,27400.0,20.46,21.03,20.37,20.86,27400.0
2014-10-22 11:30:00,20.72,20.9,20.62,20.64,8400.0,20.72,20.9,20.62,20.64,8400.0
2014-10-22 12:00:00,20.56,20.65,20.48,20.58,10800.0,20.56,20.65,20.48,20.58,10800.0
2014-10-22 12:30:00,20.47,20.48,20.32,20.44,5700.0,20.47,20.48,20.32,20.44,5700.0
2014-10-22 13:00:00,20.37,20.63,20.3,20.6,15000.0,20.37,20.63,20.3,20.6,15000.0
2014-10-22 13:30:00,20.54,20.59,20.4,20.52,8200.0,20.54,20.59,20.4,20.52,8200.0
2014-10-22 14:00:00,20.52,20.52,20.46,20.5,300.0,20.52,20.52,20.46,20.5,300.0
2014-10-22 14:30:00,20.52,20.52,20.46,20.46,1300.0,20.52,20.52,20.46,20.46,1300.0
2014-10-22 15:00:00,20.45,20.46,20.44,20.45,3200.0,20.45,20.46,20.44,20.45,3200.0
2014-10-22 15:30:00,20.45,20.46,20.11,20.16,7900.0,20.45,20.46,20.11,20.16,7900.0
2014-10-23 09:30:00,20.37,20.77,20.36,20.77,6500.0,20.37,20.77,20.36,20.77,6500.0
2014-10-23 10:00:00,20.79,20.79,20.52,20.64,5600.0,20.79,20.79,20.52,20.64,5600.0
2014-10-23 10:30:00,20.66,20.98,20.52,20.98,4400.0,20.66,20.98,20.52,20.98,4400.0
2014-10-23 11:00:00,20.96,20.99,20.84,20.84,3100.0,20.96,20.99,20.84,20.84,3100.0
2014-10-23 11:30:00,20.79,20.83,20.77,20.81,2800.0,20.79,20.83,20.77,20.81,2800.0
2014-10-23 12:00:00,20.86,20.86,20.73,20.73,300.0,20.86,20.86,20.73,20.73,300.0
2014-10-23 12:30:00,20.74,21.03,20.74,20.86,6300.0,20.74,21.03,20.74,20.86,6300.0
2014-10-23 13:00:00,20.83,20.89,20.83,20.89,1900.0,20.83,20.89,20.83,20.89,1900.0
2014-10-23 13:30:00,20.89,20.98,20.8,20.92,2000.0,20.89,20.98,20.8,20.92,2000.0
2014-10-23 14:00:00,20.85,21.11,20.82,21.02,7400.0,20.85,21.11,20.82,21.02,7400.0
2014-10-23 14:30:00,20.94,20.94,20.64,20.81,1700.0,20.94,20.94,20.64,20.81,1700.0
2014-10-23 15:00:00,20.67,20.67,20.48,20.5,2400.0,20.67,20.67,20.48,20.5,2400.0
2014-10-23 15:30:00,20.51,20.72,20.5,20.66,5500.0,20.51,20.72,20.5,20.66,5500.0
2014-10-24 09:30:00,20.69,20.97,20.38,20.48,3500.0,20.69,20.97,20.38,20.48,3500.0
2014-10-24 10:00:00,20.5,20.5,20.4,20.46,400.0,20.5,20.5,20.4,20.46,400.0
2014-10-24 10:30:00,20.46,20.46,20.46,20.46,0.0,20.46,20.46,20.46,20.46,0.0
2014-10-24 11:00:00,20.5,20.5,20.42,20.42,700.0,20.5,20.5,20.42,20.42,700.0
2014-10-24 11:30:00,20.44,20.5,20.42,20.5,400.0,20.44,20.5,20.42,20.5,400.0
2014-10-24 12:00:00,20.5,20.5,20.5,20.5,0.0,20.5,20.5,20.5,20.5,0.0
2014-10-24 12:30:00,20.45,20.48,20.41,20.41,6600.0,20.45,20.48,20.41,20.41,6600.0
2014-10-24 13:00:00,20.42,20.42,20.27,20.27,2000.0,20.42,20.42,20.27,20.27,2000.0
2014-10-24 13:30:00,20.31,20.4,20.31,20.37,1100.0,20.31,20.4,20.31,20.37,1100.0
2014-10-24 14:00:00,20.29,20.3,20.2,20.21,2200.0,20.29,20.3,20.2,20.21,2200.0
2014-10-24 14:30:00,20.19,20.19,20.11,20.11,1200.0,20.19,20.19,20.11,20.11,1200.0
2014-10-24 15:00:00,20.1,20.11,20.02,20.02,1900.0,20.1,20.11,20.02,20.02,1900.0
2014-10-24 15:30:00,20.02,20.12,19.99,20.02,5500.0,20.02,20.12,19.99,20.02,5500.0
2014-10-27 09:30:00,20.03,20.49,20.03,20.04,1900.0,20.03,20.49,20.03,20.04,1900.0
2014-10-27 10:00:00,20.08,20.11,19.96,20.03,4900.0,20.08,20.11,19.96,20.03,4900.0
2014-10-27 10:30:00,19.99,20.15,19.99,20.03,1500.0,19.99,20.15,19.99,20.03,1500.0
2014-10-27 11:00:00,20.1,20.1,19.91,19.91,3400.0,20.1,20.1,19.91,19.91,3400.0
2014-10-27 11:30:00,19.92,19.92,19.84,19.84,500.0,19.92,19.92,19.84,19.84,500.0
2014-10-27 12:00:00,19.84,19.84,19.79,19.84,1500.0,19.84,19.84,19.79,19.84,1500.0
2014-10-27 12:30:00,19.99,19.99,19.98,19.98,600.0,19.99,19.99,19.98,19.98,600.0
2014-10-27 13:00:00,19.99,19.99,19.95,19.95,1400.0,19.99,19.99,19.95,19.95,1400.0
2014-10-27 13:30:00,19.92,19.92,19.85,19.87,2000.0,19.92,19.92,19.85,19.87,2000.0
2014-10-27 14:00:00,19.84,19.87,19.77,19.81,2300.0,19.84,19.87,19.77,19.81,2300.0
2014-10-27 14:30:00,19.81,19.82,19.81,19.81,1200.0,19.81,19.82,19.81,19.81,1200.0
2014-10-27 15:00:00,19.84,19.86,19.84,19.86,3300.0,19.84,19.86,19.84,19.86,3300.0
2014-10-27 15:30:00,19.89,20.01,19.87,19.95,4300.0,19.89,20.01,19.87,19.95,4300.0
2014-10-28 09:30:00,19.96,20.37,19.93,19.96,800.0,19.96,20.37,19.93,19.96,800.0
2014-10-28 10:00:00,20.0,20.02,19.89,19.96,1600.0,20.0,20.02,19.89,19.96,1600.0
2014-10-28 10:30:00,20.04,20.05,19.95,20.02,3000.0,20.04,20.05,19.95,20.02,3000.0
2014-10-28 11:00:00,20.04,20.04,20.04,20.04,100.0,20.04,20.04,20.04,20.04,100.0
2014-10-28 11:30:00,20.09,20.11,19.89,19.89,2900.0,20.09,20.11,19.89,19.89,2900.0
2014-10-28 12:00:00,19.8,19.83,19.67,19.7,6300.0,19.8,19.83,19.67,19.7,6300.0
2014-10-28 12:30:00,19.67,19.67,19.55,19.63,2300.0,19.67,19.67,19.55,19.63,2300.0
2014-10-28 13:00:00,19.7,19.8,19.69,19.8,3300.0,19.7,19.8,19.69,19.8,3300.0
2014-10-28 13:30:00,19.8,19.98,19.8,19.98,400.0,19.8,19.98,19.8,19.98,400.0
2014-10-28 14:00:00,20.09,20.12,19.94,19.96,1800.0,20.09,20.12,19.94,19.96,1800.0
2014-10-28 14:30:00,19.88,20.2,19.8,20.11,7200.0,19.88,20.2,19.8,20.11,7200.0
2014-10-28 15:00:00,20.12,20.34,20.11,20.34,3100.0,20.12,20.34,20.11,20.34,3100.0
2014-10-28 15:30:00,20.48,20.48,20.37,20.46,11300.0,20.48,20.48,20.37,20.46,11300.0
2014-10-29 09:30:00,19.84,20.67,19.84,20.56,13700.0,19.84,20.67,19.84,20.56,13700.0
2014-10-29 10:00:00,20.55,20.58,20.26,20.35,8700.0,20.55,20.58,20.26,20.35,8700.0
2014-10-29 10:30:00,20.21,20.21,19.94,19.94,600.0,20.21,20.21,19.94,19.94,600.0
2014-10-29 11:00:00,19.88,20.15,19.88,20.15,1300.0,19.88,20.15,19.88,20.15,1300.0
2014-10-29 11:30:00,20.14,20.14,19.9,19.9,700.0,20.14,20.14,19.9,19.9,700.0
2014-10-29 12:00:00,19.88,20.02,19.88,20.02,200.0,19.88,20.02,19.88,20.02,200.0
2014-10-29 12:30:00,20.03,20.14,20.02,20.09,900.0,20.03,20.14,20.02,20.09,900.0
2014-10-29 13:00:00,20.13,20.15,20.12,20.14,800.0,20.13,20.15,20.12,20.14,800.0
2014-10-29 13:30:00,20.13,20.14,20.0,20.14,1800.0,20.13,20.14,20.0,20.14,1800.0
2014-10-29 14:00:00,20.18,20.2,20.01,20.18,2300.0,20.18,20.2,20.01,20.18,2300.0
2014-10-29 14:30:00,20.02,20.21,20.02,20.09,4800.0,20.02,20.21,20.02,20.09,4800.0
2014-10-29 15:00:00,20.06,20.07,19.91,20.0,3600.0,20.06,20.07,19.91,20.0,3600.0
2014-10-29 15:30:00,19.96,20.02,19.9,19.92,5900.0,19.96,20.02,19.9,19.92,5900.0
2014-10-30 09:30:00,19.37,19.8,19.37,19.8,1100.0,19.37,19.8,19.37,19.8,1100.0
2014-10-30 10:00:00,19.77,20.0,19.77,20.0,3900.0,19.77,20.0,19.77,20.0,3900.0
2014-10-30 10:30:00,20.0,20.45,20.0,20.34,13700.0,20.0,20.45,20.0,20.34,13700.0
2014-10-30 11:00:00,20.39,20.46,20.32,20.36,4600.0,20.39,20.46,20.32,20.36,4600.0
2014-10-30 11:30:00,20.4,20.42,20.32,20.36,2700.0,20.4,20.42,20.32,20.36,2700.0
2014-10-30 12:00:00,20.33,20.51,20.22,20.4,5500.0,20.33,20.51,20.22,20.4,5500.0
2014-10-30 12:30:00,20.3,20.51,20.3,20.49,2500.0,20.3,20.51,20.3,20.49,2500.0
2014-10-30 13:00:00,20.39,20.48,20.3,20.4,2900.0,20.39,20.48,20.3,20.4,2900.0
2014-10-30 13:30:00,20.46,20.46,20.32,20.32,2600.0,20.46,20.46,20.32,20.32,2600.0
2014-10-30 14:00:00,20.33,20.42,20.31,20.33,8600.0,20.33,20.42,20.31,20.33,8600.0
2014-10-30 14:30:00,20.34,20.35,20.16,20.19,9200.0,20.34,20.35,20.16,20.19,9200.0
2014-10-30 15:00:00,20.17,20.24,20.17,20.24,800.0,20.17,20.24,20.17,20.24,800.0
2014-10-30 15:30:00,20.23,20.3,20.18,20.18,7400.0,20.23,20.3,20.18,20.18,7400.0
2014-10-31 09:30:00,20.77,20.77,20.26,20.5,4400.0,20.77,20.77,20.26,20.5,4400.0
2014-10-31 10:00:00,20.67,20.67,20.42,20.45,1700.0,20.67,20.67,20.42,20.45,1700.0
2014-10-31 10:30:00,20.5,20.55,20.48,20.48,500.0,20.5,20.55,20.48,20.48,500.0
2014-10-31 11:00:00,20.39,20.59,20.39,20.59,400.0,20.39,20.59,20.39,20.59,400.0
2014-10-31 11:30:00,20.5,20.59,20.39,20.48,2800.0,20.5,20.59,20.39,20.48,2800.0
2014-10-31 12:00:00,20.5,20.5,20.5,20.5,100.0,20.5,20.5,20.5,20.5,100.0
2014-10-31 12:30:00,20.4,20.4,20.21,20.31,300.0,20.4,20.4,20.21,20.31,300.0
2014-10-31 13:00:00,20.35,20.57,20.35,20.42,4700.0,20.35,20.57,20.35,20.42,4700.0
2014-10-31 13:30:00,20.41,20.42,20.39,20.39,300.0,20.41,20.42,20.39,20.39,300.0
2014-10-31 14:00:00,20.41,20.41,20.07,20.27,4300.0,20.41,20.41,20.07,20.27,4300.0
2014-10-31 14:30:00,20.33,20.42,20.33,20.37,2900.0,20.33,20.42,20.33,20.37,2900.0
2014-10-31 15:00:00,20.38,20.41,20.3,20.41,2400.0,20.38,20.41,20.3,20.41,2400.0
2014-10-31 15:30:00,20.41,20.42,20.28,20.4,4600.0,20.41,20.42,20.28,20.4,4600.0
2014-11-03 09:30:00,20.4,20.51,20.07,20.1,1100.0,20.4,20.51,20.07,20.1,1100.0
2014-11-03 10:00:00,20.09,20.2,20.08,20.08,600.0,20.09,20.2,20.08,20.08,600.0
2014-11-03 10:30:00,20.09,20.35,20.09,20.13,800.0,20.09,20.35,20.09,20.13,800.0
2014-11-03 11:00:00,20.15,20.29,20.07,20.08,6600.0,20.15,20.29,20.07,20.08,6600.0
2014-11-03 11:30:00,20.0,20.12,19.9,20.0,6100.0,20.0,20.12,19.9,20.0,6100.0
2014-11-03 12:00:00,20.09,20.17,20.03,20.09,9100.0,20.09,20.17,20.03,20.09,9100.0
2014-11-03 12:30:00,20.07,20.12,20.02,20.05,8200.0,20.07,20.12,20.02,20.05,8200.0
2014-11-03 13:00:00,20.03,20.03,19.97,19.97,2300.0,20.03,20.03,19.97,19.97,2300.0
2014-11-03 13:30:00,20.0,20.0,19.69,19.71,2700.0,20.0,20.0,19.69,19.71,2700.0
2014-11-03 14:00:00,19.67,19.98,19.67,19.98,1500.0,19.67,19.98,19.67,19.98,1500.0
2014-11-03 14:30:00,20.0,20.05,19.85,19.94,3800.0,20.0,20.05,19.85,19.94,3800.0
2014-11-03 15:00:00,19.94,20.0,19.71,19.86,4100.0,19.94,20.0,19.71,19.86,4100.0
2014-11-03 15:30:00,19.91,19.98,19.81,19.95,8200.0,19.91,19.98,19.81,19.95,8200.0
2014-11-04 09:30:00,19.76,19.86,19.56,19.86,1400.0,19.76,19.86,19.56,19.86,1400.0
2014-11-04 10:00:00,19.77,19.99,19.77,19.95,1400.0,19.77,19.99,19.77,19.95,1400.0
2014-11-04 10:30:00,19.9,19.91,19.77,19.89,1700.0,19.9,19.91,19.77,19.89,1700.0
2014-11-04 11:00:00,19.71,19.86,19.71,19.86,3600.0,19.71,19.86,19.71,19.86,3600.0
2014-11-04 11:30:00,19.76,19.83,19.73,19.8,700.0,19.76,19.83,19.73,19.8,700.0
2014-11-04 12:00:00,19.86,19.91,19.81,19.81,1600.0,19.86,19.91,19.81,19.81,1600.0
2014-11-04 12:30:00,19.79,19.84,19.62,19.71,18600.0,19.79,19.84,19.62,19.71,18600.0
2014-11-04 13:00:00,19.61,19.69,19.57,19.59,1300.0,19.61,19.69,19.57,19.59,1300.0
2014-11-04 13:30:00,19.56,19.65,19.5,19.65,3800.0,19.56,19.65,19.5,19.65,3800.0
2014-11-04 14:00:00,19.6,19.69,19.57,19.6,1500.0,19.6,19.69,19.57,19.6,1500.0
2014-11-04 14:30:00,19.57,19.57,19.56,19.56,500.0,19.57,19.57,19.56,19.56,500.0
2014-11-04 15:00:00,19.54,19.55,19.51,19.53,2700.0,19.54,19.55,19.51,19.53,2700.0
2014-11-04 15:30:00,19.51,19.75,19.5,19.6,13100.0,19.51,19.75,19.5,19.6,13100.0
2014-11-05 09:30:00,19.82,19.82,19.29,19.6,7700.0,19.82,19.82,19.29,19.6,7700.0
2014-11-05 10:00:00,19.58,19.69,19.31,19.53,7700.0,19.58,19.69,19.31,19.53,7700.0
2014-11-05 10:30:00,19.48,19.61,19.41,19.61,16700.0,19.48,19.61,19.41,19.61,16700.0
2014-11-05 11:00:00,19.58,19.77,19.57,19.73,29700.0,19.58,19.77,19.57,19.73,29700.0
2014-11-05 11:30:00,19.73,19.78,19.69,19.7,5400.0,19.73,19.78,19.69,19.7,5400.0
2014-11-05 12:00:00,19.7,19.78,19.69,19.7,3100.0,19.7,19.78,19.69,19.7,3100.0
2014-11-05 12:30:00,19.71,19.74,19.69,19.7,800.0,19.71,19.74,19.69,19.7,800.0
2014-11-05 13:00:00,19.71,19.71,19.64,19.64,600.0,19.71,19.71,19.64,19.64,600.0
2014-11-05 13:30:00,19.63,19.69,19.61,19.69,500.0,19.63,19.69,19.61,19.69,500.0
2014-11-05 14:00:00,19.71,19.72,19.69,19.72,1000.0,19.71,19.72,19.69,19.72,1000.0
2014-11-05 14:30:00,19.72,19.72,19.61,19.62,1700.0,19.72,19.72,19.61,19.62,1700.0
2014-11-05 15:00:00,19.71,19.75,19.55,19.72,3300.0,19.71,19.75,19.55,19.72,3300.0
2014-11-05 15:30:00,19.69,19.75,19.48,19.7,17400.0,19.69,19.75,19.48,19.7,17400.0
2014-11-06 09:30:00,19.61,19.94,19.58,19.8,1300.0,19.61,19.94,19.58,19.8,1300.0
2014-11-06 10:00:00,19.8,19.87,19.74,19.8,1100.0,19.8,19.87,19.74,19.8,1100.0
2014-11-06 10:30:00,19.85,19.91,19.84,19.89,500.0,19.85,19.91,19.84,19.89,500.0
2014-11-06 11:00:00,19.75,19.82,19.68,19.71,1700.0,19.75,19.82,19.68,19.71,1700.0
2014-11-06 11:30:00,19.69,19.79,19.62,19.7,3200.0,19.69,19.79,19.62,19.7,3200.0
2014-11-06 12:00:00,19.67,19.74,19.59,19.73,1900.0,19.67,19.74,19.59,19.73,1900.0
2014-11-06 12:30:00,19.8,19.8,19.69,19.7,700.0,19.8,19.8,19.69,19.7,700.0
2014-11-06 13:00:00,19.7,19.81,19.58,19.7,2500.0,19.7,19.81,19.58,19.7,2500.0
2014-11-06 13:30:00,19.72,19.72,19.7,19.72,1000.0,19.72,19.72,19.7,19.72,1000.0
2014-11-06 14:00:00,19.65,19.71,19.65,19.7,1300.0,19.65,19.71,19.65,19.7,1300.0
2014-11-06 14:30:00,19.7,19.71,19.66,19.67,2100.0,19.7,19.71,19.66,19.67,2100.0
2014-11-06 15:00:00,19.68,19.84,19.68,19.82,5400.0,19.68,19.84,19.68,19.82,5400.0
2014-11-06 15:30:00,19.82,19.84,19.67,19.82,8400.0,19.82,19.84,19.67,19.82,8400.0
2014-11-07 09:30:00,19.73,20.12,19.63,19.63,1800.0,19.73,20.12,19.63,19.63,1800.0
2014-11-07 10:00:00,19.85,20.03,19.85,19.9,1000.0,19.85,20.03,19.85,19.9,1000.0
2014-11-07 10:30:00,19.96,20.04,19.91,20.0,8000.0,19.96,20.04,19.91,20.0,8000.0
2014-11-07 11:00:00,20.04,20.3,20.03,20.27,17600.0,20.04,20.3,20.03,20.27,17600.0
2014-11-07 11:30:00,20.34,20.5,20.34,20.5,900.0,20.34,20.5,20.34,20.5,900.0
2014-11-07 12:00:00,20.45,20.67,20.39,20.6,5100.0,20.45,20.67,20.39,20.6,5100.0
2014-11-07 12:30:00,20.65,21.2,20.65,21.2,9000.0,20.65,21.2,20.65,21.2,9000.0
2014-11-07 13:00:00,21.2,21.29,21.17,21.28,4000.0,21.2,21.29,21.17,21.28,4000.0
2014-11-07 13:30:00,21.2,21.28,20.71,20.83,6900.0,21.2,21.28,20.71,20.83,6900.0
2014-11-07 14:00:00,20.93,20.99,20.7,20.7,4800.0,20.93,20.99,20.7,20.7,4800.0
2014-11-07 14:30:00,20.7,20.7,20.57,20.57,3100.0,20.7,20.7,20.57,20.57,3100.0
2014-11-07 15:00:00,20.57,20.57,20.25,20.34,8000.0,20.57,20.57,20.25,20.34,8000.0
2014-11-07 15:30:00,20.42,20.58,20.4,20.58,8800.0,20.42,20.58,20.4,20.58,8800.0
2014-11-10 09:30:00,19.97,20.69,19.97,20.69,500.0,19.97,20.69,19.97,20.69,500.0
2014-11-10 10:00:00,20.63,20.63,20.6,20.6,200.0,20.63,20.63,20.6,20.6,200.0
2014-11-10 10:30:00,20.59,20.65,20.51,20.51,2200.0,20.59,20.65,20.51,20.51,2200.0
2014-11-10 11:00:00,20.54,20.57,20.46,20.46,6000.0,20.54,20.57,20.46,20.46,6000.0
2014-11-10 11:30:00,20.47,20.64,20.47,20.59,8800.0,20.47,20.64,20.47,20.59,8800.0
2014-11-10 12:00:00,20.65,20.65,20.6,20.65,1000.0,20.65,20.65,20.6,20.65,1000.0
2014-11-10 12:30:00,20.63,20.65,20.6,20.65,600.0,20.63,20.65,20.6,20.65,600.0
2014-11-10 13:00:00,20.7,20.81,20.68,20.81,2900.0,20.7,20.81,20.68,20.81,2900.0
2014-11-10 13:30:00,20.88,20.9,20.58,20.61,7700.0,20.88,20.9,20.58,20.61,7700.0
2014-11-10 14:00:00,20.58,20.68,20.5,20.68,2600.0,20.58,20.68,20.5,20.68,2600.0
2014-11-10 14:30:00,20.7,20.89,20.7,20.89,1000.0,20.7,20.89,20.7,20.89,1000.0
2014-11-10 15:00:00,21.0,21.0,20.72,20.72,3400.0,21.0,21.0,20.72,20.72,3400.0
2014-11-10 15:30:00,20.66,20.79,20.66,20.79,5700.0,20.66,20.79,20.66,20.79,5700.0
2014-11-11 09:30:00,20.7,21.23,20.7,20.92,900.0,20.7,21.23,20.7,20.92,900.0
2014-11-11 10:00:00,21.1,21.1,20.84,21.05,2200.0,21.1,21.1,20.84,21.05,2200.0
2014-11-11 10:30:00,21.04,21.24,21.01,21.24,8400.0,21.04,21.24,21.01,21.24,8400.0
2014-11-11 11:00:00,21.28,21.35,21.19,21.24,5700.0,21.28,21.35,21.19,21.24,5700.0
2014-11-11 11:30:00,21.39,21.99,21.38,21.87,9700.0,21.39,21.99,21.38,21.87,9700.0
2014-11-11 12:00:00,21.83,21.83,21.39,21.45,8100.0,21.83,21.83,21.39,21.45,8100.0
2014-11-11 12:30:00,21.45,21.61,21.33,21.36,7000.0,21.45,21.61,21.33,21.36,7000.0
2014-11-11 13:00:00,21.36,21.72,21.36,21.59,2100.0,21.36,21.72,21.36,21.59,2100.0
2014-11-11 13:30:00,21.53,21.57,20.91,20.91,16000.0,21.53,21.57,20.91,20.91,16000.0
2014-11-11 14:00:00,20.93,21.04,20.75,20.85,3100.0,20.93,21.04,20.75,20.85,3100.0
2014-11-11 14:30:00,20.86,21.12,20.83,21.01,2700.0,20.86,21.12,20.83,21.01,2700.0
2014-11-11 15:00:00,21.07,21.16,21.06,21.16,1600.0,21.07,21.16,21.06,21.16,1600.0
2014-11-11 15:30:00,21.18,21.36,21.02,21.03,11800.0,21.18,21.36,21.02,21.03,11800.0
2014-11-12 09:30:00,21.04,21.04,20.93,20.94,1000.0,21.04,21.04,20.93,20.94,1000.0
2014-11-12 10:00:00,20.93,21.1,20.86,20.95,6400.0,20.93,21.1,20.86,20.95,6400.0
2014-11-12 10:30:00,20.88,21.1,20.88,21.1,1300.0,20.88,21.1,20.88,21.1,1300.0
2014-11-12 11:00:00,21.06,21.21,21.05,21.21,400.0,21.06,21.21,21.05,21.21,400.0
2014-11-12 11:30:00,21.23,21.32,21.19,21.32,900.0,21.23,21.32,21.19,21.32,900.0
2014-11-12 12:00:00,21.3,21.39,21.3,21.31,400.0,21.3,21.39,21.3,21.31,400.0
2014-11-12 12:30:00,21.32,21.44,21.3,21.44,600.0,21.32,21.44,21.3,21.44,600.0
2014-11-12 13:00:00,21.36,21.52,21.28,21.34,1400.0,21.36,21.52,21.28,21.34,1400.0
2014-11-12 13:30:00,21.24,21.34,21.22,21.25,1700.0,21.24,21.34,21.22,21.25,1700.0
2014-11-12 14:00:00,21.25,21.25,21.25,21.25,0.0,21.25,21.25,21.25,21.25,0.0
2014-11-12 14:30:00,21.27,21.27,21.11,21.24,2900.0,21.27,21.27,21.11,21.24,2900.0
2014-11-12 15:00:00,21.35,21.39,21.35,21.38,600.0,21.35,21.39,21.35,21.38,600.0
2014-11-12 15:30:00,21.42,21.45,21.28,21.45,5900.0,21.42,21.45,21.28,21.45,5900.0
2014-11-13 09:30:00,21.72,21.72,21.5,21.5,600.0,21.72,21.72,21.5,21.5,600.0
2014-11-13 10:00:00,21.42,21.5,21.42,21.5,200.0,21.42,21.5,21.42,21.5,200.0
2014-11-13 10:30:00,21.36,21.42,21.19,21.22,4400.0,21.36,21.42,21.19,21.22,4400.0
2014-11-13 11:00:00,21.25,21.28,21.25,21.28,300.0,21.25,21.28,21.25,21.28,300.0
2014-11-13 11:30:00,21.22,21.25,21.12,21.19,1300.0,21.22,21.25,21.12,21.19,1300.0
2014-11-13 12:00:00,21.12,21.12,20.68,20.68,3600.0,21.12,21.12,20.68,20.68,3600.0
2014-11-13 12:30:00,20.69,21.29,20.52,21.27,12800.0,20.69,21.29,20.52,21.27,12800.0
2014-11-13 13:00:00,21.29,21.29,21.29,21.29,100.0,21.29,21.29,21.29,21.29,100.0
2014-11-13 13:30:00,21.27,21.27,21.24,21.24,1300.0,21.27,21.27,21.24,21.24,1300.0
2014-11-13 14:00:00,21.22,21.28,21.22,21.28,200.0,21.22,21.28,21.22,21.28,200.0
2014-11-13 14:30:00,21.28,21.28,21.19,21.27,3600.0,21.28,21.28,21.19,21.27,3600.0
2014-11-13 15:00:00,21.28,21.29,21.18,21.22,5100.0,21.28,21.29,21.18,21.22,5100.0
2014-11-13 15:30:00,21.22,21.59,21.19,21.36,23800.0,21.22,21.59,21.19,21.36,23800.0
2014-11-14 09:30:00,21.35,21.37,21.33,21.37,600.0,21.35,21.37,21.33,21.37,600.0
2014-11-14 10:00:00,21.29,21.29,21.29,21.29,100.0,21.29,21.29,21.29,21.29,100.0
2014-11-14 10:30:00,21.24,21.26,21.19,21.25,600.0,21.24,21.26,21.19,21.25,600.0
2014-11-14 11:00:00,21.28,21.28,21.2,21.2,200.0,21.28,21.28,21.2,21.2,200.0
2014-11-14 11:30:00,21.19,21.33,21.19,21.33,3200.0,21.19,21.33,21.19,21.33,3200.0
2014-11-14 12:00:00,21.21,21.3,21.21,21.3,400.0,21.21,21.3,21.21,21.3,400.0
2014-11-14 12:30:00,21.29,21.57,21.28,21.35,9800.0,21.29,21.57,21.28,21.35,9800.0
2014-11-14 13:00:00,21.41,21.64,21.41,21.64,1900.0,21.41,21.64,21.41,21.64,1900.0
2014-11-14 13:30:00,21.69,21.79,21.55,21.64,4400.0,21.69,21.79,21.55,21.64,4400.0
2014-11-14 14:00:00,21.71,21.8,21.57,21.63,5700.0,21.71,21.8,21.57,21.63,5700.0
2014-11-14 14:30:00,21.56,21.61,21.33,21.61,4600.0,21.56,21.61,21.33,21.61,4600.0
2014-11-14 15:00:00,21.6,21.63,21.49,21.49,2400.0,21.6,21.63,21.49,21.49,2400.0
2014-11-14 15:30:00,21.49,21.51,21.36,21.37,1000.0,21.49,21.51,21.36,21.37,1000.0
2014-11-17 09:30:00,21.44,21.87,21.3,21.87,1600.0,21.44,21.87,21.3,21.87,1600.0
2014-11-17 10:00:00,21.79,21.79,21.6,21.72,3000.0,21.79,21.79,21.6,21.72,3000.0
2014-11-17 10:30:00,21.68,21.78,21.65,21.72,1200.0,21.68,21.78,21.65,21.72,1200.0
2014-11-17 11:00:00,21.72,21.76,21.6,21.69,900.0,21.72,21.76,21.6,21.69,900.0
2014-11-17 11:30:00,21.68,21.72,21.64,21.64,1500.0,21.68,21.72,21.64,21.64,1500.0
2014-11-17 12:00:00,21.73,21.73,21.46,21.48,1100.0,21.73,21.73,21.46,21.48,1100.0
2014-11-17 12:30:00,21.52,21.54,21.47,21.54,700.0,21.52,21.54,21.47,21.54,700.0
2014-11-17 13:00:00,21.61,21.61,21.5,21.58,700.0,21.61,21.61,21.5,21.58,700.0
2014-11-17 13:30:00,21.47,21.66,21.3,21.66,4000.0,21.47,21.66,21.3,21.66,4000.0
2014-11-17 14:00:00,21.69,21.76,21.67,21.72,1100.0,21.69,21.76,21.67,21.72,1100.0
2014-11-17 14:30:00,21.71,21.79,21.65,21.78,2200.0,21.71,21.79,21.65,21.78,2200.0
2014-11-17 15:00:00,21.75,21.8,21.59,21.64,3500.0,21.75,21.8,21.59,21.64,3500.0
2014-11-17 15:30:00,21.61,21.76,21.5,21.5,3700.0,21.61,21.76,21.5,21.5,3700.0
2014-11-18 09:30:00,21.64,21.77,21.64,21.77,400.0,21.64,21.77,21.64,21.77,400.0
2014-11-18 10:00:00,21.77,21.82,21.77,21.82,300.0,21.77,21.82,21.77,21.82,300.0
2014-11-18 10:30:00,22.0,22.0,21.86,21.86,1700.0,22.0,22.0,21.86,21.86,1700.0
2014-11-18 11:00:00,21.9,21.97,21.84,21.84,1500.0,21.9,21.97,21.84,21.84,1500.0
2014-11-18 11:30:00,21.84,21.91,21.83,21.88,600.0,21.84,21.91,21.83,21.88,600.0
2014-11-18 12:00:00,21.88,21.91,21.77,21.77,1300.0,21.88,21.91,21.77,21.77,1300.0
2014-11-18 12:30:00,21.89,21.94,21.89,21.94,200.0,21.89,21.94,21.89,21.94,200.0
2014-11-18 13:00:00,22.04,22.04,21.9,22.02,2100.0,22.04,22.04,21.9,22.02,2100.0
2014-11-18 13:30:00,22.0,22.28,21.95,22.27,35200.0,22.0,22.28,21.95,22.27,35200.0
2014-11-18 14:00:00,22.29,22.79,22.29,22.5,4700.0,22.29,22.79,22.29,22.5,4700.0
2014-11-18 14:30:00,22.55,22.55,22.33,22.33,1100.0,22.55,22.55,22.33,22.33,1100.0
2014-11-18 15:00:00,22.38,22.41,22.12,22.17,2800.0,22.38,22.41,22.12,22.17,2800.0
2014-11-18 15:30:00,22.23,22.48,22.17,22.21,5700.0,22.23,22.48,22.17,22.21,5700.0
2014-11-19 09:30:00,22.16,22.84,21.9,22.21,1400.0,22.16,22.84,21.9,22.21,1400.0
2014-11-19 10:00:00,22.13,22.14,21.94,21.98,1300.0,22.13,22.14,21.94,21.98,1300.0
2014-11-19 10:30:00,22.12,22.15,21.98,21.98,800.0,22.12,22.15,21.98,21.98,800.0
2014-11-19 11:00:00,21.94,21.94,21.78,21.79,300.0,21.94,21.94,21.78,21.79,300.0
2014-11-19 11:30:00,21.94,22.08,21.86,22.07,1300.0,21.94,22.08,21.86,22.07,1300.0
2014-11-19 12:00:00,22.11,22.14,21.98,22.05,600.0,22.11,22.14,21.98,22.05,600.0
2014-11-19 12:30:00,22.13,22.13,22.13,22.13,100.0,22.13,22.13,22.13,22.13,100.0
2014-11-19 13:00:00,22.13,22.13,22.0,22.02,1600.0,22.13,22.13,22.0,22.02,1600.0
2014-11-19 13:30:00,21.97,21.97,21.87,21.87,200.0,21.97,21.97,21.87,21.87,200.0
2014-11-19 14:00:00,21.97,22.03,21.88,21.95,3000.0,21.97,22.03,21.88,21.95,3000.0
2014-11-19 14:30:00,21.85,22.02,21.84,22.01,11700.0,21.85,22.02,21.84,22.01,11700.0
2014-11-19 15:00:00,21.92,21.96,21.74,21.89,3100.0,21.92,21.96,21.74,21.89,3100.0
2014-11-19 15:30:00,21.83,22.04,21.71,21.71,3900.0,21.83,22.04,21.71,21.71,3900.0
2014-11-20 09:30:00,21.63,22.12,21.63,21.81,1000.0,21.63,22.12,21.63,21.81,1000.0
2014-11-20 10:00:00,21.98,21.98,21.98,21.98,100.0,21.98,21.98,21.98,21.98,100.0
2014-11-20 10:30:00,21.68,21.69,21.68,21.68,100.0,21.68,21.69,21.68,21.68,100.0
2014-11-20 11:00:00,22.08,22.08,21.86,21.86,400.0,22.08,22.08,21.86,21.86,400.0
2014-11-20 11:30:00,21.68,21.79,21.68,21.79,200.0,21.68,21.79,21.68,21.79,200.0
2014-11-20 12:00:00,21.79,21.79,21.79,21.79,0.0,21.79,21.79,21.79,21.79,0.0
2014-11-20 12:30:00,21.94,21.98,21.75,21.97,2200.0,21.94,21.98,21.75,21.97,2200.0
2014-11-20 13:00:00,22.03,22.49,21.95,22.28,15000.0,22.03,22.49,21.95,22.28,15000.0
2014-11-20 13:30:00,22.19,22.32,22.19,22.25,900.0,22.19,22.32,22.19,22.25,900.0
2014-11-20 14:00:00,22.12,22.24,22.11,22.24,1000.0,22.12,22.24,22.11,22.24,1000.0
2014-11-20 14:30:00,22.2,22.26,22.04,22.04,3200.0,22.2,22.26,22.04,22.04,3200.0
2014-11-20 15:00:00,21.97,22.21,21.97,22.06,1900.0,21.97,22.21,21.97,22.06,1900.0
2014-11-20 15:30:00,22.05,22.18,21.84,22.13,18600.0,22.05,22.18,21.84,22.13,18600.0
2014-11-21 09:30:00,22.38,22.38,22.38,22.38,2800.0,22.38,22.38,22.38,22.38,2800.0
2014-11-21 10:00:00,22.15,22.31,22.15,22.31,200.0,22.15,22.31,22.15,22.31,200.0
2014-11-21 10:30:00,22.22,22.46,22.13,22.21,2100.0,22.22,22.46,22.13,22.21,2100.0
2014-11-21 11:00:00,22.22,22.4,22.22,22.27,1000.0,22.22,22.4,22.22,22.27,1000.0
2014-11-21 11:30:00,22.34,22.68,22.31,22.67,3600.0,22.34,22.68,22.31,22.67,3600.0
2014-11-21 12:00:00,22.84,22.84,22.48,22.65,5800.0,22.84,22.84,22.48,22.65,5800.0
2014-11-21 12:30:00,22.53,22.65,22.53,22.64,1000.0,22.53,22.65,22.53,22.64,1000.0
2014-11-21 13:00:00,22.65,22.97,22.6,22.85,4100.0,22.65,22.97,22.6,22.85,4100.0
2014-11-21 13:30:00,22.93,23.48,22.92,23.37,17600.0,22.93,23.48,22.92,23.37,17600.0
2014-11-21 14:00:00,23.37,23.75,23.24,23.38,17600.0,23.37,23.75,23.24,23.38,17600.0
2014-11-21 14:30:00,23.38,23.38,23.01,23.15,6800.0,23.38,23.38,23.01,23.15,6800.0
2014-11-21 15:00:00,23.09,23.12,23.04,23.05,3100.0,23.09,23.12,23.04,23.05,3100.0
2014-11-21 15:30:00,23.11,23.12,22.84,22.96,12200.0,23.11,23.12,22.84,22.96,12200.0
2014-11-24 09:30:00,23.03,23.03,22.53,22.83,5800.0,23.03,23.03,22.53,22.83,5800.0
2014-11-24 10:00:00,22.8,22.9,22.55,22.68,1800.0,22.8,22.9,22.55,22.68,1800.0
2014-11-24 10:30:00,22.69,22.89,22.56,22.75,7700.0,22.69,22.89,22.56,22.75,7700.0
2014-11-24 11:00:00,22.92,23.04,22.87,23.04,900.0,22.92,23.04,22.87,23.04,900.0
2014-11-24 11:30:00,23.04,23.04,22.94,22.95,1300.0,23.04,23.04,22.94,22.95,1300.0
2014-11-24 12:00:00,22.8,22.88,22.79,22.83,1300.0,22.8,22.88,22.79,22.83,1300.0
2014-11-24 12:30:00,22.83,22.95,22.83,22.9,5000.0,22.83,22.95,22.83,22.9,5000.0
2014-11-24 13:00:00,22.85,22.85,22.83,22.83,200.0,22.85,22.85,22.83,22.83,200.0
2014-11-24 13:30:00,22.84,23.01,22.84,23.0,900.0,22.84,23.01,22.84,23.0,900.0
2014-11-24 14:00:00,23.05,23.18,22.98,23.17,16900.0,23.05,23.18,22.98,23.17,16900.0
2014-11-24 14:30:00,23.1,23.14,22.98,23.07,13000.0,23.1,23.14,22.98,23.07,13000.0
2014-11-24 15:00:00,23.05,23.05,22.98,23.02,7600.0,23.05,23.05,22.98,23.02,7600.0
2014-11-24 15:30:00,23.02,23.2,22.98,23.07,8700.0,23.02,23.2,22.98,23.07,8700.0
2014-11-25 09:30:00,23.03,23.3,22.84,23.01,1900.0,23.03,23.3,22.84,23.01,1900.0
2014-11-25 10:00:00,22.95,23.09,22.47,23.06,9400.0,22.95,23.09,22.47,23.06,9400.0
2014-11-25 10:30:00,23.1,23.21,22.97,23.02,2300.0,23.1,23.21,22.97,23.02,2300.0
2014-11-25 11:00:00,23.01,23.01,22.91,23.0,1000.0,23.01,23.01,22.91,23.0,1000.0
2014-11-25 11:30:00,22.99,23.18,22.86,23.18,12500.0,22.99,23.18,22.86,23.18,12500.0
2014-11-25 12:00:00,23.17,23.18,23.17,23.18,500.0,23.17,23.18,23.17,23.18,500.0
2014-11-25 12:30:00,23.17,23.18,23.17,23.18,1100.0,23.17,23.18,23.17,23.18,1100.0
2014-11-25 13:00:00,23.18,23.37,23.14,23.36,2300.0,23.18,23.37,23.14,23.36,2300.0
2014-11-25 13:30:00,23.43,23.43,23.24,23.41,6600.0,23.43,23.43,23.24,23.41,6600.0
2014-11-25 14:00:00,23.41,23.72,23.39,23.71,7000.0,23.41,23.72,23.39,23.71,7000.0
2014-11-25 14:30:00,23.88,23.91,23.36,23.56,55700.0,23.88,23.91,23.36,23.56,55700.0
2014-11-25 15:00:00,23.61,23.91,23.54,23.87,3900.0,23.61,23.91,23.54,23.87,3900.0
2014-11-25 15:30:00,23.85,24.19,23.55,23.92,17200.0,23.85,24.19,23.55,23.92,17200.0
2014-11-26 09:30:00,23.76,23.9,23.25,23.42,4100.0,23.76,23.9,23.25,23.42,4100.0
2014-11-26 10:00:00,23.42,23.42,23.21,23.32,1600.0,23.42,23.42,23.21,23.32,1600.0
2014-11-26 10:30:00,23.32,23.32,23.31,23.32,3400.0,23.32,23.32,23.31,23.32,3400.0
2014-11-26 11:00:00,23.3,23.3,22.99,23.02,6800.0,23.3,23.3,22.99,23.02,6800.0
2014-11-26 11:30:00,23.03,23.03,22.88,22.96,1900.0,23.03,23.03,22.88,22.96,1900.0
2014-11-26 12:00:00,23.03,23.27,22.96,23.04,3900.0,23.03,23.27,22.96,23.04,3900.0
2014-11-26 12:30:00,22.94,23.12,22.94,23.07,1300.0,22.94,23.12,22.94,23.07,1300.0
2014-11-26 13:00:00,22.97,23.02,22.91,23.01,1400.0,22.97,23.02,22.91,23.01,1400.0
2014-11-26 13:30:00,23.01,23.54,22.91,23.15,4500.0,23.01,23.54,22.91,23.15,4500.0
2014-11-26 14:00:00,23.15,23.76,23.04,23.76,16400.0,23.15,23.76,23.04,23.76,16400.0
2014-11-26 14:30:00,23.79,23.8,23.64,23.64,1500.0,23.79,23.8,23.64,23.64,1500.0
2014-11-26 15:00:00,23.53,23.75,23.41,23.67,8300.0,23.53,23.75,23.41,23.67,8300.0
2014-11-26 15:30:00,23.68,23.8,23.46,23.59,8400.0,23.68,23.8,23.46,23.59,8400.0
2014-11-28 09:30:00,23.58,24.72,22.93,24.04,1400.0,23.58,24.72,22.93,24.04,1400.0
2014-11-28 10:00:00,23.86,24.27,23.86,24.0,3100.0,23.86,24.27,23.86,24.0,3100.0
2014-11-28 10:30:00,24.1,24.49,23.87,24.49,11700.0,24.1,24.49,23.87,24.49,11700.0
2014-11-28 11:00:00,24.49,24.85,24.2,24.85,3800.0,24.49,24.85,24.2,24.85,3800.0
2014-11-28 11:30:00,24.85,24.85,24.38,24.53,11800.0,24.85,24.85,24.38,24.53,11800.0
2014-11-28 12:00:00,24.5,24.75,24.37,24.75,13700.0,24.5,24.75,24.37,24.75,13700.0
2014-11-28 12:30:00,24.95,25.28,24.59,24.94,20200.0,24.95,25.28,24.59,24.94,20200.0
2014-12-01 09:30:00,24.83,27.74,24.15,25.0,6600.0,24.83,27.74,24.15,25.0,6600.0
2014-12-01 10:00:00,24.95,24.99,24.02,24.13,6100.0,24.95,24.99,24.02,24.13,6100.0
2014-12-01 10:30:00,24.13,24.13,24.13,24.13,0.0,24.13,24.13,24.13,24.13,0.0
2014-12-01 11:00:00,24.05,24.07,24.0,24.04,900.0,24.05,24.07,24.0,24.04,900.0
2014-12-01 11:30:00,24.04,24.15,24.02,24.1,4900.0,24.04,24.15,24.02,24.1,4900.0
2014-12-01 12:00:00,24.2,24.2,24.2,24.2,100.0,24.2,24.2,24.2,24.2,100.0
2014-12-01 12:30:00,24.11,24.13,24.0,24.0,1600.0,24.11,24.13,24.0,24.0,1600.0
2014-12-01 13:00:00,24.0,24.01,24.0,24.01,1200.0,24.0,24.01,24.0,24.01,1200.0
2014-12-01 13:30:00,24.01,24.1,23.98,24.08,3800.0,24.01,24.1,23.98,24.08,3800.0
2014-12-01 14:00:00,24.1,24.16,24.0,24.16,4100.0,24.1,24.16,24.0,24.16,4100.0
2014-12-01 14:30:00,24.15,24.15,24.11,24.11,200.0,24.15,24.15,24.11,24.11,200.0
2014-12-01 15:00:00,24.21,24.22,24.2,24.21,1000.0,24.21,24.22,24.2,24.21,1000.0
2014-12-01 15:30:00,24.2,24.23,24.0,24.01,6100.0,24.2,24.23,24.0,24.01,6100.0
2014-12-02 09:30:00,24.12,25.17,24.0,24.0,10200.0,24.12,25.17,24.0,24.0,10200.0
2014-12-02 10:00:00,24.0,24.0,23.03,23.31,8000.0,24.0,24.0,23.03,23.31,8000.0
2014-12-02 10:30:00,23.33,23.38,23.3,23.36,1400.0,23.33,23.38,23.3,23.36,1400.0
2014-12-02 11:00:00,23.42,23.51,23.24,23.3,6800.0,23.42,23.51,23.24,23.3,6800.0
2014-12-02 11:30:00,23.3,23.32,23.17,23.25,7000.0,23.3,23.32,23.17,23.25,7000.0
2014-12-02 12:00:00,23.18,23.18,23.02,23.09,2900.0,23.18,23.18,23.02,23.09,2900.0
2014-12-02 12:30:00,23.05,23.18,23.0,23.01,39300.0,23.05,23.18,23.0,23.01,39300.0
2014-12-02 13:00:00,23.0,23.06,22.71,22.77,2800.0,23.0,23.06,22.71,22.77,2800.0
2014-12-02 13:30:00,22.69,22.69,22.56,22.69,3500.0,22.69,22.69,22.56,22.69,3500.0
2014-12-02 14:00:00,22.69,22.94,22.69,22.85,1200.0,22.69,22.94,22.69,22.85,1200.0
2014-12-02 14:30:00,22.83,22.97,22.83,22.83,1900.0,22.83,22.97,22.83,22.83,1900.0
2014-12-02 15:00:00,22.96,22.97,22.66,22.68,8800.0,22.96,22.97,22.66,22.68,8800.0
2014-12-02 15:30:00,22.77,22.78,22.56,22.59,26000.0,22.77,22.78,22.56,22.59,26000.0
2014-12-03 09:30:00,22.7,23.09,22.7,23.09,900.0,22.7,23.09,22.7,23.09,900.0
2014-12-03 10:00:00,22.88,22.88,22.85,22.88,400.0,22.88,22.88,22.85,22.88,400.0
2014-12-03 10:30:00,22.85,23.06,22.83,22.83,5800.0,22.85,23.06,22.83,22.83,5800.0
2014-12-03 11:00:00,22.95,22.95,22.58,22.67,6600.0,22.95,22.95,22.58,22.67,6600.0
2014-12-03 11:30:00,22.63,22.71,22.61,22.65,2400.0,22.63,22.71,22.61,22.65,2400.0
2014-12-03 12:00:00,22.71,22.73,22.51,22.55,6100.0,22.71,22.73,22.51,22.55,6100.0
2014-12-03 12:30:00,22.62,22.7,22.5,22.5,3500.0,22.62,22.7,22.5,22.5,3500.0
2014-12-03 13:00:00,22.5,22.52,22.5,22.5,2100.0,22.5,22.52,22.5,22.5,2100.0
2014-12-03 13:30:00,22.63,22.63,22.33,22.52,2700.0,22.63,22.63,22.33,22.52,2700.0
2014-12-03 14:00:00,22.6,22.63,22.37,22.57,5400.0,22.6,22.63,22.37,22.57,5400.0
2014-12-03 14:30:00,22.59,22.83,22.56,22.65,11200.0,22.59,22.83,22.56,22.65,11200.0
2014-12-03 15:00:00,22.71,22.72,22.54,22.68,9100.0,22.71,22.72,22.54,22.68,9100.0
2014-12-03 15:30:00,22.75,22.75,22.6,22.61,14500.0,22.75,22.75,22.6,22.61,14500.0
2014-12-04 09:30:00,22.77,22.77,22.32,22.73,1100.0,22.77,22.77,22.32,22.73,1100.0
2014-12-04 10:00:00,22.44,22.47,22.32,22.32,2400.0,22.44,22.47,22.32,22.32,2400.0
2014-12-04 10:30:00,22.36,22.43,22.21,22.34,1100.0,22.36,22.43,22.21,22.34,1100.0
2014-12-04 11:00:00,22.22,22.4,22.22,22.4,800.0,22.22,22.4,22.22,22.4,800.0
2014-12-04 11:30:00,22.36,22.41,22.36,22.39,1700.0,22.36,22.41,22.36,22.39,1700.0
2014-12-04 12:00:00,22.37,22.49,22.37,22.49,600.0,22.37,22.49,22.37,22.49,600.0
2014-12-04 12:30:00,22.4,22.49,22.38,22.42,2400.0,22.4,22.49,22.38,22.42,2400.0
2014-12-04 13:00:00,22.41,22.72,22.34,22.71,34300.0,22.41,22.72,22.34,22.71,34300.0
2014-12-04 13:30:00,22.6,22.74,22.53,22.57,5300.0,22.6,22.74,22.53,22.57,5300.0
2014-12-04 14:00:00,22.58,22.66,22.5,22.63,4700.0,22.58,22.66,22.5,22.63,4700.0
2014-12-04 14:30:00,22.62,22.74,22.6,22.66,3700.0,22.62,22.74,22.6,22.66,3700.0
2014-12-04 15:00:00,22.65,22.66,22.4,22.49,1800.0,22.65,22.66,22.4,22.49,1800.0
2014-12-04 15:30:00,22.5,22.5,22.36,22.42,9700.0,22.5,22.5,22.36,22.42,9700.0
2014-12-05 09:30:00,22.51,22.72,22.39,22.5,4600.0,22.51,22.72,22.39,22.5,4600.0
2014-12-05 10:00:00,22.57,22.57,22.39,22.4,1200.0,22.57,22.57,22.39,22.4,1200.0
2014-12-05 10:30:00,22.42,22.62,22.42,22.49,2300.0,22.42,22.62,22.42,22.49,2300.0
2014-12-05 11:00:00,22.54,22.55,22.4,22.4,700.0,22.54,22.55,22.4,22.4,700.0
2014-12-05 11:30:00,22.43,22.5,22.36,22.39,1900.0,22.43,22.5,22.36,22.39,1900.0
2014-12-05 12:00:00,22.39,22.57,22.36,22.57,2100.0,22.39,22.57,22.36,22.57,2100.0
2014-12-05 12:30:00,22.53,22.55,22.28,22.39,12400.0,22.53,22.55,22.28,22.39,12400.0
2014-12-05 13:00:00,22.4,22.41,22.37,22.38,1700.0,22.4,22.41,22.37,22.38,1700.0
2014-12-05 13:30:00,22.4,22.42,22.28,22.37,7900.0,22.4,22.42,22.28,22.37,7900.0
2014-12-05 14:00:00,22.37,22.45,22.35,22.39,3000.0,22.37,22.45,22.35,22.39,3000.0
2014-12-05 14:30:00,22.4,22.4,22.36,22.4,3600.0,22.4,22.4,22.36,22.4,3600.0
2014-12-05 15:00:00,22.38,22.4,22.36,22.39,4000.0,22.38,22.4,22.36,22.39,4000.0
2014-12-05 15:30:00,22.39,22.45,22.23,22.3,14500.0,22.39,22.45,22.23,22.3,14500.0
2014-12-08 09:30:00,22.17,22.59,22.17,22.5,4200.0,22.17,22.59,22.17,22.5,4200.0
2014-12-08 10:00:00,22.5,22.65,22.45,22.51,3700.0,22.5,22.65,22.45,22.51,3700.0
2014-12-08 10:30:00,22.45,22.55,22.3,22.5,11600.0,22.45,22.55,22.3,22.5,11600.0
2014-12-08 11:00:00,22.5,22.52,22.4,22.49,11300.0,22.5,22.52,22.4,22.49,11300.0
2014-12-08 11:30:00,22.52,22.79,22.49,22.76,10000.0,22.52,22.79,22.49,22.76,10000.0
2014-12-08 12:00:00,22.75,23.17,22.74,23.15,12400.0,22.75,23.17,22.74,23.15,12400.0
2014-12-08 12:30:00,23.2,23.5,23.2,23.47,6300.0,23.2,23.5,23.2,23.47,6300.0
2014-12-08 13:00:00,23.45,23.9,23.21,23.9,21700.0,23.45,23.9,23.21,23.9,21700.0
2014-12-08 13:30:00,23.98,24.0,23.81,23.86,8500.0,23.98,24.0,23.81,23.86,8500.0
2014-12-08 14:00:00,23.88,24.49,23.86,24.37,9000.0,23.88,24.49,23.86,24.37,9000.0
2014-12-08 14:30:00,24.4,24.4,24.09,24.2,5500.0,24.4,24.4,24.09,24.2,5500.0
2014-12-08 15:00:00,24.19,24.27,23.98,24.25,8000.0,24.19,24.27,23.98,24.25,8000.0
2014-12-08 15:30:00,24.13,24.2,23.98,24.09,14400.0,24.13,24.2,23.98,24.09,14400.0
2014-12-09 09:30:00,24.02,24.02,23.28,23.91,3900.0,24.02,24.02,23.28,23.91,3900.0
2014-12-09 10:00:00,23.91,23.91,23.41,23.51,5800.0,23.91,23.91,23.41,23.51,5800.0
2014-12-09 10:30:00,23.43,23.51,23.32,23.44,7100.0,23.43,23.51,23.32,23.44,7100.0
2014-12-09 11:00:00,23.45,23.58,23.34,23.58,2700.0,23.45,23.58,23.34,23.58,2700.0
2014-12-09 11:30:00,23.54,23.63,23.35,23.35,8300.0,23.54,23.63,23.35,23.35,8300.0
2014-12-09 12:00:00,23.34,23.47,23.25,23.47,1200.0,23.34,23.47,23.25,23.47,1200.0
2014-12-09 12:30:00,23.5,23.53,23.32,23.46,11700.0,23.5,23.53,23.32,23.46,11700.0
2014-12-09 13:00:00,23.5,23.97,23.5,23.74,10600.0,23.5,23.97,23.5,23.74,10600.0
2014-12-09 13:30:00,23.73,23.98,23.3,23.33,11200.0,23.73,23.98,23.3,23.33,11200.0
2014-12-09 14:00:00,23.37,23.5,23.16,23.3,8700.0,23.37,23.5,23.16,23.3,8700.0
2014-12-09 14:30:00,23.3,23.6,23.3,23.6,4200.0,23.3,23.6,23.3,23.6,4200.0
2014-12-09 15:00:00,23.6,23.82,23.43,23.51,13900.0,23.6,23.82,23.43,23.51,13900.0
2014-12-09 15:30:00,23.52,24.1,23.43,23.97,39800.0,23.52,24.1,23.43,23.97,39800.0
2014-12-10 09:30:00,24.65,26.0,24.36,24.72,15300.0,24.65,26.0,24.36,24.72,15300.0
2014-12-10 10:00:00,24.73,25.2,24.66,25.01,17400.0,24.73,25.2,24.66,25.01,17400.0
2014-12-10 10:30:00,25.18,25.63,25.09,25.14,24600.0,25.18,25.63,25.09,25.14,24600.0
2014-12-10 11:00:00,25.22,25.27,24.79,24.82,11300.0,25.22,25.27,24.79,24.82,11300.0
2014-12-10 11:30:00,24.87,25.19,24.84,24.95,3900.0,24.87,25.19,24.84,24.95,3900.0
2014-12-10 12:00:00,24.88,25.09,23.37,23.76,48600.0,24.88,25.09,23.37,23.76,48600.0
2014-12-10 12:30:00,23.51,24.65,23.5,24.65,7900.0,23.51,24.65,23.5,24.65,7900.0
2014-12-10 13:00:00,24.67,24.95,24.51,24.65,9700.0,24.67,24.95,24.51,24.65,9700.0
2014-12-10 13:30:00,24.61,25.09,24.53,24.66,20500.0,24.61,25.09,24.53,24.66,20500.0
2014-12-10 14:00:00,24.67,24.93,24.67,24.93,6200.0,24.67,24.93,24.67,24.93,6200.0
2014-12-10 14:30:00,24.93,24.93,24.59,24.59,8100.0,24.93,24.93,24.59,24.59,8100.0
2014-12-10 15:00:00,24.5,24.61,24.26,24.26,8700.0,24.5,24.61,24.26,24.26,8700.0
2014-12-10 15:30:00,24.26,24.44,23.68,24.27,27400.0,24.26,24.44,23.68,24.27,27400.0
2014-12-11 09:30:00,24.33,24.73,23.5,24.48,6700.0,24.33,24.73,23.5,24.48,6700.0
2014-12-11 10:00:00,24.7,24.74,24.57,24.68,2900.0,24.7,24.74,24.57,24.68,2900.0
2014-12-11 10:30:00,24.63,24.68,24.37,24.48,6400.0,24.63,24.68,24.37,24.48,6400.0
2014-12-11 11:00:00,24.39,24.47,24.26,24.36,4800.0,24.39,24.47,24.26,24.36,4800.0
2014-12-11 11:30:00,24.46,24.46,24.3,24.3,2000.0,24.46,24.46,24.3,24.3,2000.0
2014-12-11 12:00:00,24.3,24.31,23.87,24.05,14800.0,24.3,24.31,23.87,24.05,14800.0
2014-12-11 12:30:00,24.05,24.24,24.0,24.1,6200.0,24.05,24.24,24.0,24.1,6200.0
2014-12-11 13:00:00,24.27,24.3,23.9,24.12,25100.0,24.27,24.3,23.9,24.12,25100.0
2014-12-11 13:30:00,24.17,24.2,23.86,24.11,15400.0,24.17,24.2,23.86,24.11,15400.0
2014-12-11 14:00:00,24.12,24.24,23.87,24.04,10000.0,24.12,24.24,23.87,24.04,10000.0
2014-12-11 14:30:00,24.04,24.22,23.89,23.97,19400.0,24.04,24.22,23.89,23.97,19400.0
2014-12-11 15:00:00,24.05,24.05,24.01,24.01,3100.0,24.05,24.05,24.01,24.01,3100.0
2014-12-11 15:30:00,24.01,24.04,23.81,23.83,10200.0,24.01,24.04,23.81,23.83,10200.0
2014-12-12 09:30:00,23.56,23.85,23.07,23.27,23800.0,23.56,23.85,23.07,23.27,23800.0
2014-12-12 10:00:00,23.28,23.45,23.11,23.35,7600.0,23.28,23.45,23.11,23.35,7600.0
2014-12-12 10:30:00,23.36,23.46,23.15,23.32,16500.0,23.36,23.46,23.15,23.32,16500.0
2014-12-12 11:00:00,23.34,23.46,23.04,23.12,10000.0,23.34,23.46,23.04,23.12,10000.0
2014-12-12 11:30:00,23.1,23.35,22.79,22.9,18500.0,23.1,23.35,22.79,22.9,18500.0
2014-12-12 12:00:00,23.03,23.1,22.58,22.69,9800.0,23.03,23.1,22.58,22.69,9800.0
2014-12-12 12:30:00,22.64,22.7,22.29,22.29,4900.0,22.64,22.7,22.29,22.29,4900.0
2014-12-12 13:00:00,22.29,22.33,22.15,22.33,6900.0,22.29,22.33,22.15,22.33,6900.0
2014-12-12 13:30:00,22.3,22.68,22.3,22.64,3900.0,22.3,22.68,22.3,22.64,3900.0
2014-12-12 14:00:00,22.64,22.86,22.59,22.85,7000.0,22.64,22.86,22.59,22.85,7000.0
2014-12-12 14:30:00,22.87,22.94,22.8,22.91,3000.0,22.87,22.94,22.8,22.91,3000.0
2014-12-12 15:00:00,22.88,22.91,22.66,22.77,3400.0,22.88,22.91,22.66,22.77,3400.0
2014-12-12 15:30:00,22.72,22.83,22.28,22.32,31700.0,22.72,22.83,22.28,22.32,31700.0
2014-12-15 09:30:00,22.5,23.73,22.5,22.95,5700.0,22.5,23.73,22.5,22.95,5700.0
2014-12-15 10:00:00,22.95,23.01,22.74,22.95,2000.0,22.95,23.01,22.74,22.95,2000.0
2014-12-15 10:30:00,23.05,23.09,22.45,22.51,7100.0,23.05,23.09,22.45,22.51,7100.0
2014-12-15 11:00:00,22.69,22.73,22.49,22.54,3300.0,22.69,22.73,22.49,22.54,3300.0
2014-12-15 11:30:00,22.61,22.61,22.39,22.41,4500.0,22.61,22.61,22.39,22.41,4500.0
2014-12-15 12:00:00,22.46,22.74,22.41,22.74,4700.0,22.46,22.74,22.41,22.74,4700.0
2014-12-15 12:30:00,22.63,22.75,22.62,22.64,3100.0,22.63,22.75,22.62,22.64,3100.0
2014-12-15 13:00:00,22.72,22.73,22.55,22.55,3900.0,22.72,22.73,22.55,22.55,3900.0
2014-12-15 13:30:00,22.49,22.71,22.45,22.69,3000.0,22.49,22.71,22.45,22.69,3000.0
2014-12-15 14:00:00,22.56,22.75,22.56,22.69,7400.0,22.56,22.75,22.56,22.69,7400.0
2014-12-15 14:30:00,22.7,22.74,22.38,22.55,24000.0,22.7,22.74,22.38,22.55,24000.0
2014-12-15 15:00:00,22.56,22.98,22.54,22.93,12000.0,22.56,22.98,22.54,22.93,12000.0
2014-12-15 15:30:00,22.88,23.02,22.78,22.9,16300.0,22.88,23.02,22.78,22.9,16300.0
2014-12-16 09:30:00,22.7,23.24,22.62,22.91,5600.0,22.7,23.24,22.62,22.91,5600.0
2014-12-16 10:00:00,22.82,23.06,22.66,22.95,10100.0,22.82,23.06,22.66,22.95,10100.0
2014-12-16 10:30:00,23.02,23.03,22.82,22.92,10000.0,23.02,23.03,22.82,22.92,10000.0
2014-12-16 11:00:00,22.87,22.93,22.78,22.93,11900.0,22.87,22.93,22.78,22.93,11900.0
2014-12-16 11:30:00,22.98,23.19,22.87,22.92,9700.0,22.98,23.19,22.87,22.92,9700.0
2014-12-16 12:00:00,22.89,23.04,22.81,22.87,10600.0,22.89,23.04,22.81,22.87,10600.0
2014-12-16 12:30:00,22.87,23.0,22.71,22.71,4100.0,22.87,23.0,22.71,22.71,4100.0
2014-12-16 13:00:00,22.8,22.82,22.7,22.73,3900.0,22.8,22.82,22.7,22.73,3900.0
2014-12-16 13:30:00,22.71,22.91,22.71,22.9,2200.0,22.71,22.91,22.71,22.9,2200.0
2014-12-16 14:00:00,22.91,22.96,22.67,22.67,10800.0,22.91,22.96,22.67,22.67,10800.0
2014-12-16 14:30:00,22.78,22.96,22.69,22.88,14400.0,22.78,22.96,22.69,22.88,14400.0
2014-12-16 15:00:00,22.91,23.0,22.75,22.78,12600.0,22.91,23.0,22.75,22.78,12600.0
2014-12-16 15:30:00,22.75,23.03,22.72,22.73,13700.0,22.75,23.03,22.72,22.73,13700.0
2014-12-17 09:30:00,22.7,23.2,22.7,23.02,7900.0,22.7,23.2,22.7,23.02,7900.0
2014-12-17 10:00:00,23.02,23.3,23.02,23.28,4800.0,23.02,23.3,23.02,23.28,4800.0
2014-12-17 10:30:00,23.29,23.53,23.21,23.53,2000.0,23.29,23.53,23.21,23.53,2000.0
2014-12-17 11:00:00,23.52,23.7,23.41,23.7,3000.0,23.52,23.7,23.41,23.7,3000.0
2014-12-17 11:30:00,23.59,23.92,23.59,23.89,2500.0,23.59,23.92,23.59,23.89,2500.0
2014-12-17 12:00:00,23.84,23.85,23.54,23.61,8800.0,23.84,23.85,23.54,23.61,8800.0
2014-12-17 12:30:00,23.69,23.77,23.51,23.58,26500.0,23.69,23.77,23.51,23.58,26500.0
2014-12-17 13:00:00,23.6,23.6,23.44,23.59,4100.0,23.6,23.6,23.44,23.59,4100.0
2014-12-17 13:30:00,23.57,23.57,23.22,23.23,5000.0,23.57,23.57,23.22,23.23,5000.0
2014-12-17 14:00:00,23.3,23.85,23.3,23.67,4500.0,23.3,23.85,23.3,23.67,4500.0
2014-12-17 14:30:00,23.81,23.97,23.62,23.64,5900.0,23.81,23.97,23.62,23.64,5900.0
2014-12-17 15:00:00,23.8,24.13,23.65,24.1,14500.0,23.8,24.13,23.65,24.1,14500.0
2014-12-17 15:30:00,24.08,24.63,24.08,24.34,19400.0,24.08,24.63,24.08,24.34,19400.0
2014-12-18 09:30:00,24.8,24.99,24.71,24.81,4300.0,24.8,24.99,24.71,24.81,4300.0
2014-12-18 10:00:00,24.89,25.0,24.82,24.93,10400.0,24.89,25.0,24.82,24.93,10400.0
2014-12-18 10:30:00,24.88,25.19,24.88,24.89,11800.0,24.88,25.19,24.88,24.89,11800.0
2014-12-18 11:00:00,24.86,24.87,24.42,24.47,5600.0,24.86,24.87,24.42,24.47,5600.0
2014-12-18 11:30:00,24.43,24.56,24.24,24.52,4200.0,24.43,24.56,24.24,24.52,4200.0
2014-12-18 12:00:00,24.57,24.68,24.52,24.67,4600.0,24.57,24.68,24.52,24.67,4600.0
2014-12-18 12:30:00,24.66,24.67,24.4,24.67,2600.0,24.66,24.67,24.4,24.67,2600.0
2014-12-18 13:00:00,24.64,24.82,24.61,24.82,3700.0,24.64,24.82,24.61,24.82,3700.0
2014-12-18 13:30:00,24.87,24.87,24.42,24.54,9700.0,24.87,24.87,24.42,24.54,9700.0
2014-12-18 14:00:00,24.54,24.76,24.44,24.53,12300.0,24.54,24.76,24.44,24.53,12300.0
2014-12-18 14:30:00,24.53,24.58,24.37,24.48,7600.0,24.53,24.58,24.37,24.48,7600.0
2014-12-18 15:00:00,24.5,24.76,24.36,24.67,7500.0,24.5,24.76,24.36,24.67,7500.0
2014-12-18 15:30:00,24.67,24.67,24.45,24.62,40800.0,24.67,24.67,24.45,24.62,40800.0
2014-12-19 09:30:00,24.57,24.8,24.57,24.8,16500.0,24.57,24.8,24.57,24.8,16500.0
2014-12-19 10:00:00,24.8,25.29,24.79,24.98,17500.0,24.8,25.29,24.79,24.98,17500.0
2014-12-19 10:30:00,25.1,25.11,24.87,24.89,2500.0,25.1,25.11,24.87,24.89,2500.0
2014-12-19 11:00:00,24.89,24.96,24.76,24.93,7300.0,24.89,24.96,24.76,24.93,7300.0
2014-12-19 11:30:00,24.84,24.88,24.77,24.87,2100.0,24.84,24.88,24.77,24.87,2100.0
2014-12-19 12:00:00,24.81,24.85,24.75,24.84,4200.0,24.81,24.85,24.75,24.84,4200.0
2014-12-19 12:30:00,24.79,24.93,24.66,24.91,7900.0,24.79,24.93,24.66,24.91,7900.0
2014-12-19 13:00:00,24.91,24.91,24.75,24.82,2400.0,24.91,24.91,24.75,24.82,2400.0
2014-12-19 13:30:00,24.76,25.14,24.76,25.05,6400.0,24.76,25.14,24.76,25.05,6400.0
2014-12-19 14:00:00,25.11,25.13,25.04,25.13,2600.0,25.11,25.13,25.04,25.13,2600.0
2014-12-19 14:30:00,25.11,25.11,24.9,24.93,2900.0,25.11,25.11,24.9,24.93,2900.0
2014-12-19 15:00:00,24.86,25.04,24.84,24.99,20100.0,24.86,25.04,24.84,24.99,20100.0
2014-12-19 15:30:00,24.99,25.02,24.4,24.55,40700.0,24.99,25.02,24.4,24.55,40700.0
2014-12-22 09:30:00,24.52,24.83,23.73,24.22,900.0,24.52,24.83,23.73,24.22,900.0
2014-12-22 10:00:00,24.56,24.8,24.54,24.7,4600.0,24.56,24.8,24.54,24.7,4600.0
2014-12-22 10:30:00,24.76,24.82,24.72,24.72,1600.0,24.76,24.82,24.72,24.72,1600.0
2014-12-22 11:00:00,24.71,24.75,24.7,24.75,400.0,24.71,24.75,24.7,24.75,400.0
2014-12-22 11:30:00,24.81,25.38,24.8,25.25,7000.0,24.81,25.38,24.8,25.25,7000.0
2014-12-22 12:00:00,25.24,25.35,25.05,25.05,1900.0,25.24,25.35,25.05,25.05,1900.0
2014-12-22 12:30:00,25.12,25.54,25.12,25.54,2100.0,25.12,25.54,25.12,25.54,2100.0
2014-12-22 13:00:00,25.38,25.59,25.16,25.21,2400.0,25.38,25.59,25.16,25.21,2400.0
2014-12-22 13:30:00,25.16,25.42,25.12,25.3,16000.0,25.16,25.42,25.12,25.3,16000.0
2014-12-22 14:00:00,25.24,25.39,25.11,25.39,9700.0,25.24,25.39,25.11,25.39,9700.0
2014-12-22 14:30:00,25.48,25.59,25.4,25.44,2800.0,25.48,25.59,25.4,25.44,2800.0
2014-12-22 15:00:00,25.46,25.67,25.41,25.55,5500.0,25.46,25.67,25.41,25.55,5500.0
2014-12-22 15:30:00,25.59,25.79,25.56,25.79,11600.0,25.59,25.79,25.56,25.79,11600.0
2014-12-23 09:30:00,25.75,25.76,25.0,25.34,13700.0,25.75,25.76,25.0,25.34,13700.0
2014-12-23 10:00:00,25.25,25.38,25.18,25.31,3700.0,25.25,25.38,25.18,25.31,3700.0
2014-12-23 10:30:00,25.33,25.33,25.01,25.14,9500.0,25.33,25.33,25.01,25.14,9500.0
2014-12-23 11:00:00,25.04,25.17,24.96,25.13,4400.0,25.04,25.17,24.96,25.13,4400.0
2014-12-23 11:30:00,25.17,25.25,25.06,25.17,16900.0,25.17,25.25,25.06,25.17,16900.0
2014-12-23 12:00:00,25.11,25.17,24.97,25.11,4000.0,25.11,25.17,24.97,25.11,4000.0
2014-12-23 12:30:00,25.1,25.1,25.0,25.04,1400.0,25.1,25.1,25.0,25.04,1400.0
2014-12-23 13:00:00,25.01,25.21,24.94,25.1,11500.0,25.01,25.21,24.94,25.1,11500.0
2014-12-23 13:30:00,25.1,25.14,24.9,25.01,3600.0,25.1,25.14,24.9,25.01,3600.0
2014-12-23 14:00:00,24.96,25.03,24.95,25.01,1200.0,24.96,25.03,24.95,25.01,1200.0
2014-12-23 14:30:00,25.06,25.33,25.06,25.31,8100.0,25.06,25.33,25.06,25.31,8100.0
2014-12-23 15:00:00,25.26,25.26,25.15,25.23,1800.0,25.26,25.26,25.15,25.23,1800.0
2014-12-23 15:30:00,25.22,25.39,25.05,25.39,13000.0,25.22,25.39,25.05,25.39,13000.0
2014-12-24 09:30:00,25.44,25.53,25.08,25.35,11100.0,25.44,25.53,25.08,25.35,11100.0
2014-12-24 10:00:00,25.39,25.39,25.33,25.38,1200.0,25.39,25.39,25.33,25.38,1200.0
2014-12-24 10:30:00,25.36,25.55,25.26,25.26,8500.0,25.36,25.55,25.26,25.26,8500.0
2014-12-24 11:00:00,25.33,25.51,25.33,25.37,1900.0,25.33,25.51,25.33,25.37,1900.0
2014-12-24 11:30:00,25.43,25.56,25.39,25.45,1300.0,25.43,25.56,25.39,25.45,1300.0
2014-12-24 12:00:00,25.54,25.54,25.26,25.26,2300.0,25.54,25.54,25.26,25.26,2300.0
2014-12-24 12:30:00,25.34,25.65,25.34,25.55,3100.0,25.34,25.65,25.34,25.55,3100.0
2014-12-26 09:30:00,25.62,25.62,25.14,25.59,10300.0,25.62,25.62,25.14,25.59,10300.0
2014-12-26 10:00:00,25.52,25.58,25.5,25.5,2400.0,25.52,25.58,25.5,25.5,2400.0
2014-12-26 10:30:00,25.45,26.0,25.3,25.98,11000.0,25.45,26.0,25.3,25.98,11000.0
2014-12-26 11:00:00,25.81,26.07,25.81,26.06,4100.0,25.81,26.07,25.81,26.06,4100.0
2014-12-26 11:30:00,26.1,26.15,26.0,26.0,800.0,26.1,26.15,26.0,26.0,800.0
2014-12-26 12:00:00,26.07,26.14,26.05,26.05,1100.0,26.07,26.14,26.05,26.05,1100.0
2014-12-26 12:30:00,26.1,26.15,26.04,26.14,2800.0,26.1,26.15,26.04,26.14,2800.0
2014-12-26 13:00:00,26.1,26.14,26.04,26.09,2000.0,26.1,26.14,26.04,26.09,2000.0
2014-12-26 13:30:00,26.03,26.1,26.0,26.01,4100.0,26.03,26.1,26.0,26.01,4100.0
2014-12-26 14:00:00,26.1,26.1,26.0,26.0,1300.0,26.1,26.1,26.0,26.0,1300.0
2014-12-26 14:30:00,26.01,26.09,26.01,26.01,400.0,26.01,26.09,26.01,26.01,400.0
2014-12-26 15:00:00,26.06,26.1,26.02,26.02,1300.0,26.06,26.1,26.02,26.02,1300.0
2014-12-26 15:30:00,26.0,26.01,25.8,25.82,4800.0,26.0,26.01,25.8,25.82,4800.0
2014-12-29 09:30:00,25.83,26.1,25.44,25.62,5600.0,25.83,26.1,25.44,25.62,5600.0
2014-12-29 10:00:00,25.59,25.79,25.46,25.46,1200.0,25.59,25.79,25.46,25.46,1200.0
2014-12-29 10:30:00,25.55,25.69,25.55,25.69,1300.0,25.55,25.69,25.55,25.69,1300.0
2014-12-29 11:00:00,25.63,25.68,25.53,25.53,300.0,25.63,25.68,25.53,25.53,300.0
2014-12-29 11:30:00,25.66,25.67,25.4,25.51,1700.0,25.66,25.67,25.4,25.51,1700.0
2014-12-29 12:00:00,25.54,25.54,25.49,25.53,1900.0,25.54,25.54,25.49,25.53,1900.0
2014-12-29 12:30:00,25.65,25.82,25.6,25.65,12500.0,25.65,25.82,25.6,25.65,12500.0
2014-12-29 13:00:00,25.6,25.76,25.6,25.76,1200.0,25.6,25.76,25.6,25.76,1200.0
2014-12-29 13:30:00,25.82,25.82,25.7,25.7,300.0,25.82,25.82,25.7,25.7,300.0
2014-12-29 14:00:00,25.63,25.85,25.63,25.81,2100.0,25.63,25.85,25.63,25.81,2100.0
2014-12-29 14:30:00,25.8,25.98,25.68,25.72,9500.0,25.8,25.98,25.68,25.72,9500.0
2014-12-29 15:00:00,25.66,25.74,25.61,25.61,2300.0,25.66,25.74,25.61,25.61,2300.0
2014-12-29 15:30:00,25.6,25.81,25.6,25.77,5900.0,25.6,25.81,25.6,25.77,5900.0
2014-12-30 09:30:00,25.75,26.1,25.44,26.1,6600.0,25.75,26.1,25.44,26.1,6600.0
2014-12-30 10:00:00,25.93,26.21,25.76,25.9,7500.0,25.93,26.21,25.76,25.9,7500.0
2014-12-30 10:30:00,25.92,26.06,25.75,25.8,7600.0,25.92,26.06,25.75,25.8,7600.0
2014-12-30 11:00:00,25.74,25.93,25.7,25.83,4700.0,25.74,25.93,25.7,25.83,4700.0
2014-12-30 11:30:00,25.83,25.88,25.73,25.75,5200.0,25.83,25.88,25.73,25.75,5200.0
2014-12-30 12:00:00,25.73,25.78,25.63,25.63,1900.0,25.73,25.78,25.63,25.63,1900.0
2014-12-30 12:30:00,25.58,25.65,25.55,25.57,900.0,25.58,25.65,25.55,25.57,900.0
2014-12-30 13:00:00,25.58,25.73,25.57,25.73,1400.0,25.58,25.73,25.57,25.73,1400.0
2014-12-30 13:30:00,25.75,25.75,25.43,25.43,3100.0,25.75,25.75,25.43,25.43,3100.0
2014-12-30 14:00:00,25.48,25.51,25.39,25.45,4000.0,25.48,25.51,25.39,25.45,4000.0
2014-12-30 14:30:00,25.4,25.54,25.28,25.54,3200.0,25.4,25.54,25.28,25.54,3200.0
2014-12-30 15:00:00,25.55,25.66,25.55,25.66,800.0,25.55,25.66,25.55,25.66,800.0
2014-12-30 15:30:00,25.55,25.63,25.46,25.62,5100.0,25.55,25.63,25.46,25.62,5100.0
2014-12-31 09:30:00,25.72,26.03,25.19,25.7,5700.0,25.72,26.03,25.19,25.7,5700.0
2014-12-31 10:00:00,25.94,25.95,25.7,25.71,3300.0,25.94,25.95,25.7,25.71,3300.0
2014-12-31 10:30:00,25.77,25.92,25.66,25.79,13300.0,25.77,25.92,25.66,25.79,13300.0
2014-12-31 11:00:00,25.76,25.91,25.69,25.75,3800.0,25.76,25.91,25.69,25.75,3800.0
2014-12-31 11:30:00,25.67,25.76,25.55,25.55,1500.0,25.67,25.76,25.55,25.55,1500.0
2014-12-31 12:00:00,25.57,25.58,25.31,25.31,1900.0,25.57,25.58,25.31,25.31,1900.0
2014-12-31 12:30:00,25.28,25.42,25.28,25.29,300.0,25.28,25.42,25.28,25.29,300.0
2014-12-31 13:00:00,25.35,25.35,25.28,25.28,900.0,25.35,25.35,25.28,25.28,900.0
2014-12-31 13:30:00,25.28,25.35,25.28,25.29,700.0,25.28,25.35,25.28,25.29,700.0
2014-12-31 14:00:00,25.31,25.34,25.22,25.34,3200.0,25.31,25.34,25.22,25.34,3200.0
2014-12-31 14:30:00,25.4,25.42,25.29,25.3,1800.0,25.4,25.42,25.29,25.3,1800.0
2014-12-31 15:00:00,25.3,25.54,25.29,25.53,2700.0,25.3,25.54,25.29,25.53,2700.0
2014-12-31 15:30:00,25.41,25.64,25.32,25.37,14700.0,25.41,25.64,25.32,25.37,14700.0
2015-01-02 09:30:00,25.53,25.73,25.21,25.42,3000.0,25.53,25.73,25.21,25.42,3000.0
2015-01-02 10:00:00,25.44,25.47,25.07,25.07,3700.0,25.44,25.47,25.07,25.07,3700.0
2015-01-02 10:30:00,25.07,25.07,24.71,25.05,8400.0,25.07,25.07,24.71,25.05,8400.0
2015-01-02 11:00:00,25.03,25.03,24.65,24.68,5500.0,25.03,25.03,24.65,24.68,5500.0
2015-01-02 11:30:00,24.64,24.65,24.27,24.37,7400.0,24.64,24.65,24.27,24.37,7400.0
2015-01-02 12:00:00,24.37,24.47,24.34,24.47,3300.0,24.37,24.47,24.34,24.47,3300.0
2015-01-02 12:30:00,24.37,24.59,24.3,24.45,8800.0,24.37,24.59,24.3,24.45,8800.0
2015-01-02 13:00:00,24.31,24.67,24.31,24.51,23700.0,24.31,24.67,24.31,24.51,23700.0
2015-01-02 13:30:00,24.54,24.66,24.49,24.5,8400.0,24.54,24.66,24.49,24.5,8400.0
2015-01-02 14:00:00,24.55,24.59,24.45,24.47,5500.0,24.55,24.59,24.45,24.47,5500.0
2015-01-02 14:30:00,24.48,24.7,24.37,24.55,4700.0,24.48,24.7,24.37,24.55,4700.0
2015-01-02 15:00:00,24.55,24.56,24.36,24.53,11300.0,24.55,24.56,24.36,24.53,11300.0
2015-01-02 15:30:00,24.58,24.76,24.47,24.66,32500.0,24.58,24.76,24.47,24.66,32500.0
2015-01-05 09:30:00,24.47,24.89,24.02,24.19,10100.0,24.47,24.89,24.02,24.19,10100.0
2015-01-05 10:00:00,24.3,24.3,23.91,24.09,5900.0,24.3,24.3,23.91,24.09,5900.0
2015-01-05 10:30:00,24.22,24.25,23.98,24.05,5100.0,24.22,24.25,23.98,24.05,5100.0
2015-01-05 11:00:00,24.24,24.25,24.0,24.05,1800.0,24.24,24.25,24.0,24.05,1800.0
2015-01-05 11:30:00,24.17,24.25,23.95,24.18,7100.0,24.17,24.25,23.95,24.18,7100.0
2015-01-05 12:00:00,24.08,24.12,23.85,23.9,9100.0,24.08,24.12,23.85,23.9,9100.0
2015-01-05 12:30:00,24.05,24.09,23.82,23.95,39500.0,24.05,24.09,23.82,23.95,39500.0
2015-01-05 13:00:00,23.91,23.91,23.38,23.58,11800.0,23.91,23.91,23.38,23.58,11800.0
2015-01-05 13:30:00,23.62,23.7,23.02,23.14,12300.0,23.62,23.7,23.02,23.14,12300.0
2015-01-05 14:00:00,23.11,23.23,22.38,22.4,13100.0,23.11,23.23,22.38,22.4,13100.0
2015-01-05 14:30:00,22.39,22.51,21.61,22.09,62300.0,22.39,22.51,21.61,22.09,62300.0
2015-01-05 15:00:00,22.1,22.38,22.09,22.37,9400.0,22.1,22.38,22.09,22.37,9400.0
2015-01-05 15:30:00,22.44,22.55,22.14,22.39,29500.0,22.44,22.55,22.14,22.39,29500.0
2015-01-06 09:30:00,22.44,22.54,22.15,22.52,5100.0,22.44,22.54,22.15,22.52,5100.0
2015-01-06 10:00:00,22.43,22.54,22.19,22.39,6500.0,22.43,22.54,22.19,22.39,6500.0
2015-01-06 10:30:00,22.35,22.37,22.13,22.27,8000.0,22.35,22.37,22.13,22.27,8000.0
2015-01-06 11:00:00,22.25,22.25,22.05,22.11,9900.0,22.25,22.25,22.05,22.11,9900.0
2015-01-06 11:30:00,22.11,22.11,21.89,21.91,9000.0,22.11,22.11,21.89,21.91,9000.0
2015-01-06 12:00:00,21.8,21.8,21.57,21.6,8300.0,21.8,21.8,21.57,21.6,8300.0
2015-01-06 12:30:00,21.6,21.7,21.58,21.64,3400.0,21.6,21.7,21.58,21.64,3400.0
2015-01-06 13:00:00,21.65,21.68,21.55,21.56,3200.0,21.65,21.68,21.55,21.56,3200.0
2015-01-06 13:30:00,21.62,21.62,21.52,21.55,1800.0,21.62,21.62,21.52,21.55,1800.0
2015-01-06 14:00:00,21.57,21.62,21.54,21.57,4400.0,21.57,21.62,21.54,21.57,4400.0
2015-01-06 14:30:00,21.57,21.83,21.55,21.65,6500.0,21.57,21.83,21.55,21.65,6500.0
2015-01-06 15:00:00,21.65,21.77,21.58,21.72,4400.0,21.65,21.77,21.58,21.72,4400.0
2015-01-06 15:30:00,21.77,21.77,21.59,21.62,13800.0,21.77,21.77,21.59,21.62,13800.0
2015-01-07 09:30:00,21.89,21.89,21.28,21.34,4600.0,21.89,21.89,21.28,21.34,4600.0
2015-01-07 10:00:00,21.24,21.33,21.1,21.18,2500.0,21.24,21.33,21.1,21.18,2500.0
2015-01-07 10:30:00,21.1,21.34,20.9,21.28,7400.0,21.1,21.34,20.9,21.28,7400.0
2015-01-07 11:00:00,21.15,21.4,21.15,21.25,5800.0,21.15,21.4,21.15,21.25,5800.0
2015-01-07 11:30:00,21.15,21.15,20.99,21.05,3200.0,21.15,21.15,20.99,21.05,3200.0
2015-01-07 12:00:00,21.08,21.19,20.95,21.09,11700.0,21.08,21.19,20.95,21.09,11700.0
2015-01-07 12:30:00,20.97,21.11,20.97,20.97,2600.0,20.97,21.11,20.97,20.97,2600.0
2015-01-07 13:00:00,21.07,21.26,20.97,21.25,14000.0,21.07,21.26,20.97,21.25,14000.0
2015-01-07 13:30:00,21.19,21.26,21.13,21.25,3200.0,21.19,21.26,21.13,21.25,3200.0
2015-01-07 14:00:00,21.22,21.62,21.05,21.62,11600.0,21.22,21.62,21.05,21.62,11600.0
2015-01-07 14:30:00,21.6,21.6,21.12,21.28,29800.0,21.6,21.6,21.12,21.28,29800.0
2015-01-07 15:00:00,21.28,21.31,21.25,21.31,3700.0,21.28,21.31,21.25,21.31,3700.0
2015-01-07 15:30:00,21.31,21.49,21.31,21.38,18000.0,21.31,21.49,21.31,21.38,18000.0
2015-01-08 09:30:00,21.5,21.83,21.5,21.73,10800.0,21.5,21.83,21.5,21.73,10800.0
2015-01-08 10:00:00,21.66,21.73,21.6,21.65,7500.0,21.66,21.73,21.6,21.65,7500.0
2015-01-08 10:30:00,21.65,21.66,21.39,21.57,9900.0,21.65,21.66,21.39,21.57,9900.0
2015-01-08 11:00:00,21.66,21.77,21.39,21.59,4400.0,21.66,21.77,21.39,21.59,4400.0
2015-01-08 11:30:00,21.59,21.66,21.45,21.63,9300.0,21.59,21.66,21.45,21.63,9300.0
2015-01-08 12:00:00,21.63,21.64,21.43,21.55,9100.0,21.63,21.64,21.43,21.55,9100.0
2015-01-08 12:30:00,21.55,21.55,21.5,21.55,4700.0,21.55,21.55,21.5,21.55,4700.0
2015-01-08 13:00:00,21.61,21.72,21.53,21.65,5800.0,21.61,21.72,21.53,21.65,5800.0
2015-01-08 13:30:00,21.64,21.69,21.42,21.49,5400.0,21.64,21.69,21.42,21.49,5400.0
2015-01-08 14:00:00,21.53,21.57,21.4,21.46,1900.0,21.53,21.57,21.4,21.46,1900.0
2015-01-08 14:30:00,21.43,21.49,21.21,21.22,7700.0,21.43,21.49,21.21,21.22,7700.0
2015-01-08 15:00:00,21.2,21.28,21.14,21.28,4000.0,21.2,21.28,21.14,21.28,4000.0
2015-01-08 15:30:00,21.2,21.26,21.04,21.2,22600.0,21.2,21.26,21.04,21.2,22600.0
2015-01-09 09:30:00,21.2,21.23,20.69,20.73,4500.0,21.2,21.23,20.69,20.73,4500.0
2015-01-09 10:00:00,20.79,20.79,20.52,20.53,1300.0,20.79,20.79,20.52,20.53,1300.0
2015-01-09 10:30:00,20.55,20.62,20.5,20.54,4900.0,20.55,20.62,20.5,20.54,4900.0
2015-01-09 11:00:00,20.54,20.54,20.04,20.24,17400.0,20.54,20.54,20.04,20.24,17400.0
2015-01-09 11:30:00,20.3,20.35,19.72,20.06,7600.0,20.3,20.35,19.72,20.06,7600.0
2015-01-09 12:00:00,20.19,20.28,20.08,20.18,5700.0,20.19,20.28,20.08,20.18,5700.0
2015-01-09 12:30:00,20.18,20.3,20.11,20.27,13900.0,20.18,20.3,20.11,20.27,13900.0
2015-01-09 13:00:00,20.19,20.21,20.03,20.13,5500.0,20.19,20.21,20.03,20.13,5500.0
2015-01-09 13:30:00,20.12,20.22,20.07,20.15,4700.0,20.12,20.22,20.07,20.15,4700.0
2015-01-09 14:00:00,20.29,20.35,20.2,20.35,2000.0,20.29,20.35,20.2,20.35,2000.0
2015-01-09 14:30:00,20.31,20.33,20.17,20.33,3800.0,20.31,20.33,20.17,20.33,3800.0
2015-01-09 15:00:00,20.3,20.32,20.13,20.18,5900.0,20.3,20.32,20.13,20.18,5900.0
2015-01-09 15:30:00,20.17,20.36,20.15,20.36,41900.0,20.17,20.36,20.15,20.36,41900.0
2015-01-12 09:30:00,20.36,20.8,20.01,20.38,6000.0,20.36,20.8,20.01,20.38,6000.0
2015-01-12 10:00:00,20.3,20.62,20.29,20.59,5400.0,20.3,20.62,20.29,20.59,5400.0
2015-01-12 10:30:00,20.58,20.69,20.51,20.66,3700.0,20.58,20.69,20.51,20.66,3700.0
2015-01-12 11:00:00,20.64,20.78,20.64,20.77,5100.0,20.64,20.78,20.64,20.77,5100.0
2015-01-12 11:30:00,20.8,20.93,20.76,20.86,3600.0,20.8,20.93,20.76,20.86,3600.0
2015-01-12 12:00:00,20.82,20.98,20.71,20.71,3400.0,20.82,20.98,20.71,20.71,3400.0
2015-01-12 12:30:00,20.73,20.9,20.38,20.5,18000.0,20.73,20.9,20.38,20.5,18000.0
2015-01-12 13:00:00,20.33,20.6,20.3,20.51,29700.0,20.33,20.6,20.3,20.51,29700.0
2015-01-12 13:30:00,20.5,20.56,20.44,20.44,5300.0,20.5,20.56,20.44,20.44,5300.0
2015-01-12 14:00:00,20.41,20.51,20.33,20.41,5800.0,20.41,20.51,20.33,20.41,5800.0
2015-01-12 14:30:00,20.39,20.63,20.36,20.62,8600.0,20.39,20.63,20.36,20.62,8600.0
2015-01-12 15:00:00,20.51,20.74,20.38,20.55,13200.0,20.51,20.74,20.38,20.55,13200.0
2015-01-12 15:30:00,20.52,20.69,20.43,20.51,25800.0,20.52,20.69,20.43,20.51,25800.0
2015-01-13 09:30:00,20.61,21.26,20.28,21.15,8300.0,20.61,21.26,20.28,21.15,8300.0
2015-01-13 10:00:00,21.26,21.38,20.98,20.98,2200.0,21.26,21.38,20.98,20.98,2200.0
2015-01-13 10:30:00,20.99,21.03,20.88,21.01,5000.0,20.99,21.03,20.88,21.01,5000.0
2015-01-13 11:00:00,21.08,21.08,20.94,20.96,2900.0,21.08,21.08,20.94,20.96,2900.0
2015-01-13 11:30:00,21.0,21.15,20.96,21.09,16200.0,21.0,21.15,20.96,21.09,16200.0
2015-01-13 12:00:00,21.09,21.22,21.06,21.11,6900.0,21.09,21.22,21.06,21.11,6900.0
2015-01-13 12:30:00,21.18,21.3,21.11,21.18,4900.0,21.18,21.3,21.11,21.18,4900.0
2015-01-13 13:00:00,21.22,21.34,21.19,21.2,6300.0,21.22,21.34,21.19,21.2,6300.0
2015-01-13 13:30:00,21.21,21.23,21.04,21.2,27200.0,21.21,21.23,21.04,21.2,27200.0
2015-01-13 14:00:00,21.08,21.38,21.01,21.27,23600.0,21.08,21.38,21.01,21.27,23600.0
2015-01-13 14:30:00,21.16,21.24,21.04,21.15,13600.0,21.16,21.24,21.04,21.15,13600.0
2015-01-13 15:00:00,21.15,21.44,21.12,21.35,9400.0,21.15,21.44,21.12,21.35,9400.0
2015-01-13 15:30:00,21.34,21.68,21.33,21.51,16300.0,21.34,21.68,21.33,21.51,16300.0
2015-01-14 09:30:00,22.69,22.69,21.56,22.26,13600.0,22.69,22.69,21.56,22.26,13600.0
2015-01-14 10:00:00,22.2,22.35,22.02,22.18,15200.0,22.2,22.35,22.02,22.18,15200.0
2015-01-14 10:30:00,22.23,22.27,21.89,22.12,10900.0,22.23,22.27,21.89,22.12,10900.0
2015-01-14 11:00:00,22.06,22.11,21.86,21.96,3400.0,22.06,22.11,21.86,21.96,3400.0
2015-01-14 11:30:00,21.95,22.02,21.85,21.89,4800.0,21.95,22.02,21.85,21.89,4800.0
2015-01-14 12:00:00,21.9,21.94,21.84,21.88,1100.0,21.9,21.94,21.84,21.88,1100.0
2015-01-14 12:30:00,21.85,21.97,21.84,21.97,4700.0,21.85,21.97,21.84,21.97,4700.0
2015-01-14 13:00:00,21.98,22.32,21.98,22.15,13700.0,21.98,22.32,21.98,22.15,13700.0
2015-01-14 13:30:00,22.01,22.07,22.0,22.07,4200.0,22.01,22.07,22.0,22.07,4200.0
2015-01-14 14:00:00,22.08,22.18,22.0,22.1,3800.0,22.08,22.18,22.0,22.1,3800.0
2015-01-14 14:30:00,22.1,22.22,21.95,21.95,4200.0,22.1,22.22,21.95,21.95,4200.0
2015-01-14 15:00:00,21.95,22.05,21.86,22.02,5100.0,21.95,22.05,21.86,22.02,5100.0
2015-01-14 15:30:00,21.88,22.1,21.87,22.06,16300.0,21.88,22.1,21.87,22.06,16300.0
2015-01-15 09:30:00,21.99,22.07,21.7,21.88,8800.0,21.99,22.07,21.7,21.88,8800.0
2015-01-15 10:00:00,21.86,21.95,21.38,21.88,17300.0,21.86,21.95,21.38,21.88,17300.0
2015-01-15 10:30:00,21.88,22.01,21.88,21.94,1000.0,21.88,22.01,21.88,21.94,1000.0
2015-01-15 11:00:00,21.89,22.0,21.85,21.87,5400.0,21.89,22.0,21.85,21.87,5400.0
2015-01-15 11:30:00,21.88,22.04,21.88,21.94,3300.0,21.88,22.04,21.88,21.94,3300.0
2015-01-15 12:00:00,21.9,22.07,21.84,22.04,11500.0,21.9,22.07,21.84,22.04,11500.0
2015-01-15 12:30:00,22.05,22.1,21.59,21.76,1800.0,22.05,22.1,21.59,21.76,1800.0
2015-01-15 13:00:00,21.75,21.89,21.51,21.52,2300.0,21.75,21.89,21.51,21.52,2300.0
2015-01-15 13:30:00,21.53,21.59,21.42,21.44,2400.0,21.53,21.59,21.42,21.44,2400.0
2015-01-15 14:00:00,21.42,21.59,21.42,21.55,5500.0,21.42,21.59,21.42,21.55,5500.0
2015-01-15 14:30:00,21.55,21.6,21.16,21.27,15000.0,21.55,21.6,21.16,21.27,15000.0
2015-01-15 15:00:00,21.27,21.4,21.22,21.25,10100.0,21.27,21.4,21.22,21.25,10100.0
2015-01-15 15:30:00,21.24,21.25,21.05,21.08,13300.0,21.24,21.25,21.05,21.08,13300.0
2015-01-16 09:30:00,21.07,21.11,20.48,20.8,11800.0,21.07,21.11,20.48,20.8,11800.0
2015-01-16 10:00:00,20.78,20.78,20.62,20.63,2600.0,20.78,20.78,20.62,20.63,2600.0
2015-01-16 10:30:00,20.61,20.63,20.3,20.43,11100.0,20.61,20.63,20.3,20.43,11100.0
2015-01-16 11:00:00,20.45,20.56,20.25,20.29,16500.0,20.45,20.56,20.25,20.29,16500.0
2015-01-16 11:30:00,20.36,20.5,20.19,20.23,8900.0,20.36,20.5,20.19,20.23,8900.0
2015-01-16 12:00:00,20.19,20.49,20.17,20.41,9300.0,20.19,20.49,20.17,20.41,9300.0
2015-01-16 12:30:00,20.37,20.47,20.07,20.09,6500.0,20.37,20.47,20.07,20.09,6500.0
2015-01-16 13:00:00,20.18,20.19,20.02,20.04,9500.0,20.18,20.19,20.02,20.04,9500.0
2015-01-16 13:30:00,20.04,20.04,19.62,19.63,20900.0,20.04,20.04,19.62,19.63,20900.0
2015-01-16 14:00:00,19.66,19.83,19.62,19.82,9700.0,19.66,19.83,19.62,19.82,9700.0
2015-01-16 14:30:00,19.74,19.76,19.53,19.53,9400.0,19.74,19.76,19.53,19.53,9400.0
2015-01-16 15:00:00,19.57,19.57,19.3,19.5,12000.0,19.57,19.57,19.3,19.5,12000.0
2015-01-16 15:30:00,19.46,19.7,19.38,19.57,21200.0,19.46,19.7,19.38,19.57,21200.0
2015-01-20 09:30:00,19.53,19.53,19.3,19.39,4200.0,19.53,19.53,19.3,19.39,4200.0
2015-01-20 10:00:00,19.33,19.37,19.28,19.3,3200.0,19.33,19.37,19.28,19.3,3200.0
2015-01-20 10:30:00,19.33,19.36,19.26,19.34,4500.0,19.33,19.36,19.26,19.34,4500.0
2015-01-20 11:00:00,19.39,19.57,19.37,19.53,26900.0,19.39,19.57,19.37,19.53,26900.0
2015-01-20 11:30:00,19.49,19.56,19.38,19.49,17800.0,19.49,19.56,19.38,19.49,17800.0
2015-01-20 12:00:00,19.45,19.54,19.44,19.53,7300.0,19.45,19.54,19.44,19.53,7300.0
2015-01-20 12:30:00,19.58,19.69,19.56,19.56,2400.0,19.58,19.69,19.56,19.56,2400.0
2015-01-20 13:00:00,19.61,19.61,19.4,19.51,5400.0,19.61,19.61,19.4,19.51,5400.0
2015-01-20 13:30:00,19.5,19.56,19.41,19.53,3900.0,19.5,19.56,19.41,19.53,3900.0
2015-01-20 14:00:00,19.56,19.58,19.5,19.51,6300.0,19.56,19.58,19.5,19.51,6300.0
2015-01-20 14:30:00,19.58,19.83,19.52,19.75,17000.0,19.58,19.83,19.52,19.75,17000.0
2015-01-20 15:00:00,19.8,20.05,19.72,20.0,8000.0,19.8,20.05,19.72,20.0,8000.0
2015-01-20 15:30:00,19.98,20.02,19.82,19.97,19800.0,19.98,20.02,19.82,19.97,19800.0
2015-01-21 09:30:00,20.0,20.0,19.63,20.0,2300.0,20.0,20.0,19.63,20.0,2300.0
2015-01-21 10:00:00,20.0,20.09,19.96,20.03,1900.0,20.0,20.09,19.96,20.03,1900.0
2015-01-21 10:30:00,20.02,20.02,19.86,20.0,2800.0,20.02,20.02,19.86,20.0,2800.0
2015-01-21 11:00:00,19.94,20.01,19.89,19.89,3100.0,19.94,20.01,19.89,19.89,3100.0
2015-01-21 11:30:00,19.95,20.01,19.87,20.01,1600.0,19.95,20.01,19.87,20.01,1600.0
2015-01-21 12:00:00,20.01,20.01,19.9,20.0,2300.0,20.01,20.01,19.9,20.0,2300.0
2015-01-21 12:30:00,19.95,19.95,19.87,19.89,900.0,19.95,19.95,19.87,19.89,900.0
2015-01-21 13:00:00,19.89,19.9,19.84,19.88,1100.0,19.89,19.9,19.84,19.88,1100.0
2015-01-21 13:30:00,19.84,19.93,19.84,19.93,6000.0,19.84,19.93,19.84,19.93,6000.0
2015-01-21 14:00:00,19.84,19.96,19.81,19.96,4500.0,19.84,19.96,19.81,19.96,4500.0
2015-01-21 14:30:00,19.98,20.12,19.96,20.07,4400.0,19.98,20.12,19.96,20.07,4400.0
2015-01-21 15:00:00,20.04,20.11,20.03,20.1,600.0,20.04,20.11,20.03,20.1,600.0
2015-01-21 15:30:00,20.08,20.1,19.99,20.02,3100.0,20.08,20.1,19.99,20.02,3100.0
2015-01-22 09:30:00,20.13,20.32,20.08,20.23,3600.0,20.13,20.32,20.08,20.23,3600.0
2015-01-22 10:00:00,20.23,20.64,20.23,20.61,4700.0,20.23,20.64,20.23,20.61,4700.0
2015-01-22 10:30:00,20.66,21.0,20.66,20.93,6500.0,20.66,21.0,20.66,20.93,6500.0
2015-01-22 11:00:00,20.99,21.08,20.93,20.94,2300.0,20.99,21.08,20.93,20.94,2300.0
2015-01-22 11:30:00,20.95,21.02,20.85,20.87,2000.0,20.95,21.02,20.85,20.87,2000.0
2015-01-22 12:00:00,20.91,21.1,20.91,20.98,3500.0,20.91,21.1,20.91,20.98,3500.0
2015-01-22 12:30:00,21.0,21.24,20.93,21.1,8700.0,21.0,21.24,20.93,21.1,8700.0
2015-01-22 13:00:00,21.07,21.07,21.0,21.0,400.0,21.07,21.07,21.0,21.0,400.0
2015-01-22 13:30:00,21.09,21.09,21.09,21.09,200.0,21.09,21.09,21.09,21.09,200.0
2015-01-22 14:00:00,21.13,21.36,21.11,21.23,8000.0,21.13,21.36,21.11,21.23,8000.0
2015-01-22 14:30:00,21.15,21.16,21.05,21.09,1000.0,21.15,21.16,21.05,21.09,1000.0
2015-01-22 15:00:00,21.1,21.15,21.0,21.11,3300.0,21.1,21.15,21.0,21.11,3300.0
2015-01-22 15:30:00,21.02,21.07,20.92,20.97,51700.0,21.02,21.07,20.92,20.97,51700.0
2015-01-23 09:30:00,20.99,21.42,20.7,21.36,8000.0,20.99,21.42,20.7,21.36,8000.0
2015-01-23 10:00:00,21.41,21.45,21.31,21.4,2100.0,21.41,21.45,21.31,21.4,2100.0
2015-01-23 10:30:00,21.44,21.51,21.31,21.51,4800.0,21.44,21.51,21.31,21.51,4800.0
2015-01-23 11:00:00,21.47,21.55,21.3,21.37,2100.0,21.47,21.55,21.3,21.37,2100.0
2015-01-23 11:30:00,21.32,21.35,21.18,21.27,5600.0,21.32,21.35,21.18,21.27,5600.0
2015-01-23 12:00:00,21.35,21.35,21.1,21.1,11600.0,21.35,21.35,21.1,21.1,11600.0
2015-01-23 12:30:00,21.01,21.09,21.01,21.09,500.0,21.01,21.09,21.01,21.09,500.0
2015-01-23 13:00:00,21.19,21.19,21.05,21.16,7000.0,21.19,21.19,21.05,21.16,7000.0
2015-01-23 13:30:00,21.1,21.18,21.05,21.18,500.0,21.1,21.18,21.05,21.18,500.0
2015-01-23 14:00:00,21.06,21.1,21.0,21.04,2500.0,21.06,21.1,21.0,21.04,2500.0
2015-01-23 14:30:00,21.09,21.22,21.0,21.15,4600.0,21.09,21.22,21.0,21.15,4600.0
2015-01-23 15:00:00,21.07,21.26,21.07,21.09,3500.0,21.07,21.26,21.07,21.09,3500.0
2015-01-23 15:30:00,21.08,21.23,21.08,21.23,21000.0,21.08,21.23,21.08,21.23,21000.0
2015-01-26 09:30:00,21.7,21.7,21.26,21.47,3500.0,21.7,21.7,21.26,21.47,3500.0
2015-01-26 10:00:00,21.26,21.29,21.18,21.24,1000.0,21.26,21.29,21.18,21.24,1000.0
2015-01-26 10:30:00,21.25,21.3,21.23,21.3,1100.0,21.25,21.3,21.23,21.3,1100.0
2015-01-26 11:00:00,21.29,21.35,21.23,21.3,3600.0,21.29,21.35,21.23,21.3,3600.0
2015-01-26 11:30:00,21.3,21.53,21.22,21.53,4100.0,21.3,21.53,21.22,21.53,4100.0
2015-01-26 12:00:00,21.4,21.72,21.35,21.72,2900.0,21.4,21.72,21.35,21.72,2900.0
2015-01-26 12:30:00,21.7,21.74,21.56,21.56,2000.0,21.7,21.74,21.56,21.56,2000.0
2015-01-26 13:00:00,21.6,21.66,21.56,21.63,4600.0,21.6,21.66,21.56,21.63,4600.0
2015-01-26 13:30:00,21.63,21.68,21.6,21.64,1200.0,21.63,21.68,21.6,21.64,1200.0
2015-01-26 14:00:00,21.64,21.69,21.5,21.5,3400.0,21.64,21.69,21.5,21.5,3400.0
2015-01-26 14:30:00,21.63,21.63,21.45,21.53,2500.0,21.63,21.63,21.45,21.53,2500.0
2015-01-26 15:00:00,21.51,21.6,21.15,21.17,14400.0,21.51,21.6,21.15,21.17,14400.0
2015-01-26 15:30:00,21.15,21.22,21.15,21.22,11300.0,21.15,21.22,21.15,21.22,11300.0
2015-01-27 09:30:00,20.72,21.0,20.04,20.18,23300.0,20.72,21.0,20.04,20.18,23300.0
2015-01-27 10:00:00,20.18,20.32,20.0,20.25,98300.0,20.18,20.32,20.0,20.25,98300.0
2015-01-27 10:30:00,20.32,20.32,20.0,20.11,14400.0,20.32,20.32,20.0,20.11,14400.0
2015-01-27 11:00:00,20.07,20.25,20.02,20.2,11500.0,20.07,20.25,20.02,20.2,11500.0
2015-01-27 11:30:00,20.25,20.3,20.05,20.06,15100.0,20.25,20.3,20.05,20.06,15100.0
2015-01-27 12:00:00,20.06,20.34,20.06,20.25,45500.0,20.06,20.34,20.06,20.25,45500.0
2015-01-27 12:30:00,20.25,20.47,20.18,20.25,83200.0,20.25,20.47,20.18,20.25,83200.0
2015-01-27 13:00:00,20.26,20.35,19.99,20.0,8200.0,20.26,20.35,19.99,20.0,8200.0
2015-01-27 13:30:00,19.99,20.32,19.97,20.25,44600.0,19.99,20.32,19.97,20.25,44600.0
2015-01-27 14:00:00,20.25,20.56,20.23,20.46,23500.0,20.25,20.56,20.23,20.46,23500.0
2015-01-27 14:30:00,20.55,20.55,20.25,20.3,45800.0,20.55,20.55,20.25,20.3,45800.0
2015-01-27 15:00:00,20.3,20.38,20.25,20.32,19300.0,20.3,20.38,20.25,20.32,19300.0
2015-01-27 15:30:00,20.32,20.35,20.25,20.27,48300.0,20.32,20.35,20.25,20.27,48300.0
2015-01-28 09:30:00,20.28,20.5,20.28,20.38,5900.0,20.28,20.5,20.28,20.38,5900.0
2015-01-28 10:00:00,20.3,20.61,20.3,20.57,11200.0,20.3,20.61,20.3,20.57,11200.0
2015-01-28 10:30:00,20.56,20.62,20.39,20.52,17600.0,20.56,20.62,20.39,20.52,17600.0
2015-01-28 11:00:00,20.5,21.03,20.47,21.0,39000.0,20.5,21.03,20.47,21.0,39000.0
2015-01-28 11:30:00,20.94,21.39,20.86,21.0,11700.0,20.94,21.39,20.86,21.0,11700.0
2015-01-28 12:00:00,21.1,21.1,20.84,21.04,29600.0,21.1,21.1,20.84,21.04,29600.0
2015-01-28 12:30:00,21.0,21.3,20.95,21.27,14000.0,21.0,21.3,20.95,21.27,14000.0
2015-01-28 13:00:00,21.26,21.5,21.24,21.37,15600.0,21.26,21.5,21.24,21.37,15600.0
2015-01-28 13:30:00,21.33,21.42,21.27,21.4,28200.0,21.33,21.42,21.27,21.4,28200.0
2015-01-28 14:00:00,21.35,21.48,21.13,21.38,77500.0,21.35,21.48,21.13,21.38,77500.0
2015-01-28 14:30:00,21.37,21.5,21.13,21.5,31800.0,21.37,21.5,21.13,21.5,31800.0
2015-01-28 15:00:00,21.48,21.49,21.0,21.23,83000.0,21.48,21.49,21.0,21.23,83000.0
2015-01-28 15:30:00,21.24,21.31,21.13,21.18,136200.0,21.24,21.31,21.13,21.18,136200.0
2015-01-29 09:30:00,21.28,21.32,21.08,21.08,16600.0,21.28,21.32,21.08,21.08,16600.0
2015-01-29 10:00:00,21.07,21.07,20.88,20.98,5700.0,21.07,21.07,20.88,20.98,5700.0
2015-01-29 10:30:00,21.0,21.15,20.97,21.0,6900.0,21.0,21.15,20.97,21.0,6900.0
2015-01-29 11:00:00,21.0,21.08,20.95,21.0,5400.0,21.0,21.08,20.95,21.0,5400.0
2015-01-29 11:30:00,21.0,21.13,20.97,21.0,7700.0,21.0,21.13,20.97,21.0,7700.0
2015-01-29 12:00:00,21.02,21.04,20.99,21.02,7100.0,21.02,21.04,20.99,21.02,7100.0
2015-01-29 12:30:00,21.05,21.1,20.96,21.05,8200.0,21.05,21.1,20.96,21.05,8200.0
2015-01-29 13:00:00,21.02,21.12,20.99,21.05,32500.0,21.02,21.12,20.99,21.05,32500.0
2015-01-29 13:30:00,21.06,21.06,20.99,21.01,212300.0,21.06,21.06,20.99,21.01,212300.0
2015-01-29 14:00:00,21.01,21.19,21.0,21.04,214700.0,21.01,21.19,21.0,21.04,214700.0
2015-01-29 14:30:00,21.04,21.07,21.02,21.05,56700.0,21.04,21.07,21.02,21.05,56700.0
2015-01-29 15:00:00,21.06,21.09,21.04,21.05,13300.0,21.06,21.09,21.04,21.05,13300.0
2015-01-29 15:30:00,21.05,21.13,21.02,21.13,73700.0,21.05,21.13,21.02,21.13,73700.0
2015-01-30 09:30:00,20.94,21.36,20.94,21.0,9800.0,20.94,21.36,20.94,21.0,9800.0
2015-01-30 10:00:00,21.01,21.06,20.99,21.04,9100.0,21.01,21.06,20.99,21.04,9100.0
2015-01-30 10:30:00,21.0,21.07,20.99,21.0,8700.0,21.0,21.07,20.99,21.0,8700.0
2015-01-30 11:00:00,21.01,21.08,20.99,21.06,5800.0,21.01,21.08,20.99,21.06,5800.0
2015-01-30 11:30:00,21.05,21.1,21.04,21.08,5800.0,21.05,21.1,21.04,21.08,5800.0
2015-01-30 12:00:00,21.05,21.1,21.05,21.05,28600.0,21.05,21.1,21.05,21.05,28600.0
2015-01-30 12:30:00,21.05,21.08,20.91,20.91,57200.0,21.05,21.08,20.91,20.91,57200.0
2015-01-30 13:00:00,20.9,21.0,20.78,20.9,14000.0,20.9,21.0,20.78,20.9,14000.0
2015-01-30 13:30:00,20.89,21.0,20.89,20.93,7500.0,20.89,21.0,20.89,20.93,7500.0
2015-01-30 14:00:00,20.9,20.99,20.89,20.99,7900.0,20.9,20.99,20.89,20.99,7900.0
2015-01-30 14:30:00,21.0,21.07,20.9,21.07,27900.0,21.0,21.07,20.9,21.07,27900.0
2015-01-30 15:00:00,20.99,21.1,20.88,20.9,21300.0,20.99,21.1,20.88,20.9,21300.0
2015-01-30 15:30:00,20.89,20.92,20.73,20.76,31600.0,20.89,20.92,20.73,20.76,31600.0
2015-02-02 09:30:00,20.28,20.82,19.86,20.05,75000.0,20.28,20.82,19.86,20.05,75000.0
2015-02-02 10:00:00,20.01,20.09,19.91,20.0,11500.0,20.01,20.09,19.91,20.0,11500.0
2015-02-02 10:30:00,20.0,20.05,19.97,19.99,11100.0,20.0,20.05,19.97,19.99,11100.0
2015-02-02 11:00:00,20.02,20.04,19.97,20.0,6900.0,20.02,20.04,19.97,20.0,6900.0
2015-02-02 11:30:00,20.02,20.1,20.0,20.05,17200.0,20.02,20.1,20.0,20.05,17200.0
2015-02-02 12:00:00,20.05,20.16,20.02,20.12,9700.0,20.05,20.16,20.02,20.12,9700.0
2015-02-02 12:30:00,20.12,20.12,20.0,20.0,11900.0,20.12,20.12,20.0,20.0,11900.0
2015-02-02 13:00:00,19.94,19.98,19.58,19.78,16200.0,19.94,19.98,19.58,19.78,16200.0
2015-02-02 13:30:00,19.8,19.81,19.59,19.59,21200.0,19.8,19.81,19.59,19.59,21200.0
2015-02-02 14:00:00,19.55,19.66,19.55,19.66,3900.0,19.55,19.66,19.55,19.66,3900.0
2015-02-02 14:30:00,19.66,19.72,19.58,19.68,9300.0,19.66,19.72,19.58,19.68,9300.0
2015-02-02 15:00:00,19.67,19.7,19.6,19.62,3000.0,19.67,19.7,19.6,19.62,3000.0
2015-02-02 15:30:00,19.61,19.72,19.61,19.69,21200.0,19.61,19.72,19.61,19.69,21200.0
2015-02-03 09:30:00,19.69,19.97,19.55,19.93,12800.0,19.69,19.97,19.55,19.93,12800.0
2015-02-03 10:00:00,20.0,20.14,19.97,20.07,3600.0,20.0,20.14,19.97,20.07,3600.0
2015-02-03 10:30:00,19.93,20.05,19.91,20.0,23700.0,19.93,20.05,19.91,20.0,23700.0
2015-02-03 11:00:00,19.93,20.0,19.84,19.99,4800.0,19.93,20.0,19.84,19.99,4800.0
2015-02-03 11:30:00,19.94,19.94,19.71,19.79,8300.0,19.94,19.94,19.71,19.79,8300.0
2015-02-03 12:00:00,19.79,19.93,19.78,19.86,3600.0,19.79,19.93,19.78,19.86,3600.0
2015-02-03 12:30:00,19.8,19.8,19.67,19.77,2300.0,19.8,19.8,19.67,19.77,2300.0
2015-02-03 13:00:00,19.77,19.78,19.57,19.72,13200.0,19.77,19.78,19.57,19.72,13200.0
2015-02-03 13:30:00,19.72,19.72,19.65,19.65,10500.0,19.72,19.72,19.65,19.65,10500.0
2015-02-03 14:00:00,19.64,19.67,19.52,19.62,8100.0,19.64,19.67,19.52,19.62,8100.0
2015-02-03 14:30:00,19.61,19.71,19.6,19.69,2300.0,19.61,19.71,19.6,19.69,2300.0
2015-02-03 15:00:00,19.7,19.7,19.59,19.61,6500.0,19.7,19.7,19.59,19.61,6500.0
2015-02-03 15:30:00,19.6,19.69,19.57,19.64,20800.0,19.6,19.69,19.57,19.64,20800.0
2015-02-04 09:30:00,19.67,19.94,19.35,19.91,5100.0,19.67,19.94,19.35,19.91,5100.0
2015-02-04 10:00:00,19.87,19.99,19.74,19.74,3300.0,19.87,19.99,19.74,19.74,3300.0
2015-02-04 10:30:00,19.75,19.81,19.59,19.62,3800.0,19.75,19.81,19.59,19.62,3800.0
2015-02-04 11:00:00,19.69,19.74,19.66,19.7,1700.0,19.69,19.74,19.66,19.7,1700.0
2015-02-04 11:30:00,19.72,19.95,19.58,19.62,19800.0,19.72,19.95,19.58,19.62,19800.0
2015-02-04 12:00:00,19.62,19.74,19.58,19.58,7700.0,19.62,19.74,19.58,19.58,7700.0
2015-02-04 12:30:00,19.6,19.61,19.4,19.5,6200.0,19.6,19.61,19.4,19.5,6200.0
2015-02-04 13:00:00,19.51,19.56,19.51,19.56,200.0,19.51,19.56,19.51,19.56,200.0
2015-02-04 13:30:00,19.55,19.7,19.55,19.62,5400.0,19.55,19.7,19.55,19.62,5400.0
2015-02-04 14:00:00,19.6,19.74,19.59,19.63,31900.0,19.6,19.74,19.59,19.63,31900.0
2015-02-04 14:30:00,19.65,19.75,19.6,19.69,14400.0,19.65,19.75,19.6,19.69,14400.0
2015-02-04 15:00:00,19.75,19.75,19.71,19.72,2800.0,19.75,19.75,19.71,19.72,2800.0
2015-02-04 15:30:00,19.74,19.76,19.57,19.72,25800.0,19.74,19.76,19.57,19.72,25800.0
2015-02-05 09:30:00,19.71,20.09,19.44,19.58,14100.0,19.71,20.09,19.44,19.58,14100.0
2015-02-05 10:00:00,19.63,19.75,19.63,19.67,4700.0,19.63,19.75,19.63,19.67,4700.0
2015-02-05 10:30:00,19.66,19.71,19.62,19.65,4200.0,19.66,19.71,19.62,19.65,4200.0
2015-02-05 11:00:00,19.7,19.78,19.66,19.78,3700.0,19.7,19.78,19.66,19.78,3700.0
2015-02-05 11:30:00,19.69,19.76,19.69,19.76,2300.0,19.69,19.76,19.69,19.76,2300.0
2015-02-05 12:00:00,19.72,19.89,19.71,19.83,5600.0,19.72,19.89,19.71,19.83,5600.0
2015-02-05 12:30:00,19.84,19.9,19.71,19.73,19500.0,19.84,19.9,19.71,19.73,19500.0
2015-02-05 13:00:00,19.72,19.88,19.7,19.71,5600.0,19.72,19.88,19.7,19.71,5600.0
2015-02-05 13:30:00,19.7,19.72,19.69,19.7,3200.0,19.7,19.72,19.69,19.7,3200.0
2015-02-05 14:00:00,19.71,19.74,19.65,19.71,9300.0,19.71,19.74,19.65,19.71,9300.0
2015-02-05 14:30:00,19.71,19.74,19.65,19.7,13800.0,19.71,19.74,19.65,19.7,13800.0
2015-02-05 15:00:00,19.69,19.77,19.68,19.69,15200.0,19.69,19.77,19.68,19.69,15200.0
2015-02-05 15:30:00,19.69,19.78,19.61,19.7,57900.0,19.69,19.78,19.61,19.7,57900.0
2015-02-06 09:30:00,19.72,20.8,19.72,20.02,20400.0,19.72,20.8,19.72,20.02,20400.0
2015-02-06 10:00:00,20.03,20.08,19.76,19.78,13300.0,20.03,20.08,19.76,19.78,13300.0
2015-02-06 10:30:00,19.82,19.83,19.65,19.74,24300.0,19.82,19.83,19.65,19.74,24300.0
2015-02-06 11:00:00,19.75,19.76,19.54,19.62,5200.0,19.75,19.76,19.54,19.62,5200.0
2015-02-06 11:30:00,19.65,19.73,19.54,19.55,5900.0,19.65,19.73,19.54,19.55,5900.0
2015-02-06 12:00:00,19.53,19.7,19.53,19.64,18000.0,19.53,19.7,19.53,19.64,18000.0
2015-02-06 12:30:00,19.61,19.68,19.56,19.62,43400.0,19.61,19.68,19.56,19.62,43400.0
2015-02-06 13:00:00,19.63,19.68,19.61,19.65,12200.0,19.63,19.68,19.61,19.65,12200.0
2015-02-06 13:30:00,19.65,19.67,19.56,19.65,7500.0,19.65,19.67,19.56,19.65,7500.0
2015-02-06 14:00:00,19.64,19.7,19.62,19.65,11100.0,19.64,19.7,19.62,19.65,11100.0
2015-02-06 14:30:00,19.57,19.61,19.18,19.25,15000.0,19.57,19.61,19.18,19.25,15000.0
2015-02-06 15:00:00,19.25,19.34,19.11,19.34,6400.0,19.25,19.34,19.11,19.34,6400.0
2015-02-06 15:30:00,19.34,19.35,19.17,19.32,11300.0,19.34,19.35,19.17,19.32,11300.0
2015-02-09 09:30:00,19.22,19.32,19.03,19.3,4800.0,19.22,19.32,19.03,19.3,4800.0
2015-02-09 10:00:00,19.22,19.28,19.22,19.27,2200.0,19.22,19.28,19.22,19.27,2200.0
2015-02-09 10:30:00,19.27,19.28,19.09,19.17,3000.0,19.27,19.28,19.09,19.17,3000.0
2015-02-09 11:00:00,19.14,19.16,19.09,19.15,3600.0,19.14,19.16,19.09,19.15,3600.0
2015-02-09 11:30:00,19.1,19.15,18.88,18.98,16700.0,19.1,19.15,18.88,18.98,16700.0
2015-02-09 12:00:00,18.93,19.0,18.89,18.97,9700.0,18.93,19.0,18.89,18.97,9700.0
2015-02-09 12:30:00,18.9,19.0,18.9,18.96,11000.0,18.9,19.0,18.9,18.96,11000.0
2015-02-09 13:00:00,18.98,19.0,18.93,18.98,4900.0,18.98,19.0,18.93,18.98,4900.0
2015-02-09 13:30:00,18.98,19.03,18.94,19.0,15400.0,18.98,19.03,18.94,19.0,15400.0
2015-02-09 14:00:00,19.0,19.0,18.95,19.0,12300.0,19.0,19.0,18.95,19.0,12300.0
2015-02-09 14:30:00,18.99,19.0,18.92,18.94,14400.0,18.99,19.0,18.92,18.94,14400.0
2015-02-09 15:00:00,18.99,19.0,18.94,18.99,5300.0,18.99,19.0,18.94,18.99,5300.0
2015-02-09 15:30:00,18.99,19.0,18.91,18.96,11700.0,18.99,19.0,18.91,18.96,11700.0
2015-02-10 09:30:00,19.0,19.13,18.95,19.06,2400.0,19.0,19.13,18.95,19.06,2400.0
2015-02-10 10:00:00,18.99,19.06,18.97,18.99,5400.0,18.99,19.06,18.97,18.99,5400.0
2015-02-10 10:30:00,19.03,19.14,19.01,19.09,18500.0,19.03,19.14,19.01,19.09,18500.0
2015-02-10 11:00:00,19.1,19.1,19.0,19.06,6400.0,19.1,19.1,19.0,19.06,6400.0
2015-02-10 11:30:00,19.05,19.07,18.98,18.99,7300.0,19.05,19.07,18.98,18.99,7300.0
2015-02-10 12:00:00,18.97,19.07,18.97,19.05,13400.0,18.97,19.07,18.97,19.05,13400.0
2015-02-10 12:30:00,19.04,19.08,19.01,19.03,26100.0,19.04,19.08,19.01,19.03,26100.0
2015-02-10 13:00:00,19.03,19.06,19.02,19.03,12400.0,19.03,19.06,19.02,19.03,12400.0
2015-02-10 13:30:00,19.04,19.09,19.02,19.05,21700.0,19.04,19.09,19.02,19.05,21700.0
2015-02-10 14:00:00,19.05,19.08,18.94,18.99,5800.0,19.05,19.08,18.94,18.99,5800.0
2015-02-10 14:30:00,18.98,19.05,18.98,19.01,19100.0,18.98,19.05,18.98,19.01,19100.0
2015-02-10 15:00:00,19.01,19.03,18.99,19.03,8900.0,19.01,19.03,18.99,19.03,8900.0
2015-02-10 15:30:00,19.07,19.2,19.02,19.19,46200.0,19.07,19.2,19.02,19.19,46200.0
2015-02-11 09:30:00,19.1,19.1,19.04,19.05,21500.0,19.1,19.1,19.04,19.05,21500.0
2015-02-11 10:00:00,19.05,19.1,19.04,19.05,2000.0,19.05,19.1,19.04,19.05,2000.0
2015-02-11 10:30:00,19.09,19.1,19.01,19.08,29400.0,19.09,19.1,19.01,19.08,29400.0
2015-02-11 11:00:00,19.1,19.19,18.94,19.16,75800.0,19.1,19.19,18.94,19.16,75800.0
2015-02-11 11:30:00,19.2,19.21,19.12,19.15,13200.0,19.2,19.21,19.12,19.15,13200.0
2015-02-11 12:00:00,19.15,19.16,19.1,19.14,11600.0,19.15,19.16,19.1,19.14,11600.0
2015-02-11 12:30:00,19.1,19.15,19.09,19.11,18000.0,19.1,19.15,19.09,19.11,18000.0
2015-02-11 13:00:00,19.11,19.19,19.1,19.17,25200.0,19.11,19.19,19.1,19.17,25200.0
2015-02-11 13:30:00,19.2,19.31,19.14,19.19,17800.0,19.2,19.31,19.14,19.19,17800.0
2015-02-11 14:00:00,19.15,19.25,19.15,19.2,13900.0,19.15,19.25,19.15,19.2,13900.0
2015-02-11 14:30:00,19.24,19.43,19.23,19.4,18900.0,19.24,19.43,19.23,19.4,18900.0
2015-02-11 15:00:00,19.39,19.46,19.37,19.46,55800.0,19.39,19.46,19.37,19.46,55800.0
2015-02-11 15:30:00,19.46,19.55,19.4,19.5,30400.0,19.46,19.55,19.4,19.5,30400.0
2015-02-12 09:30:00,19.57,19.6,19.44,19.5,105200.0,19.57,19.6,19.44,19.5,105200.0
2015-02-12 10:00:00,19.6,19.76,19.59,19.6,6300.0,19.6,19.76,19.59,19.6,6300.0
2015-02-12 10:30:00,19.65,19.67,19.47,19.5,14800.0,19.65,19.67,19.47,19.5,14800.0
2015-02-12 11:00:00,19.5,19.56,19.45,19.48,72700.0,19.5,19.56,19.45,19.48,72700.0
2015-02-12 11:30:00,19.49,19.55,19.43,19.5,277400.0,19.49,19.55,19.43,19.5,277400.0
2015-02-12 12:00:00,19.5,19.53,19.49,19.53,32300.0,19.5,19.53,19.49,19.53,32300.0
2015-02-12 12:30:00,19.53,19.6,19.49,19.53,13400.0,19.53,19.6,19.49,19.53,13400.0
2015-02-12 13:00:00,19.53,19.78,19.51,19.58,48200.0,19.53,19.78,19.51,19.58,48200.0
2015-02-12 13:30:00,19.57,19.74,19.49,19.7,10100.0,19.57,19.74,19.49,19.7,10100.0
2015-02-12 14:00:00,19.7,19.87,19.61,19.85,9000.0,19.7,19.87,19.61,19.85,9000.0
2015-02-12 14:30:00,19.85,20.09,19.85,20.0,16200.0,19.85,20.09,19.85,20.0,16200.0
2015-02-12 15:00:00,20.0,20.1,19.89,19.89,9600.0,20.0,20.1,19.89,19.89,9600.0
2015-02-12 15:30:00,19.92,20.04,19.78,19.97,32600.0,19.92,20.04,19.78,19.97,32600.0
2015-02-13 09:30:00,19.93,20.3,19.93,20.15,50900.0,19.93,20.3,19.93,20.15,50900.0
2015-02-13 10:00:00,20.09,20.2,19.88,19.92,6900.0,20.09,20.2,19.88,19.92,6900.0
2015-02-13 10:30:00,19.87,19.91,19.8,19.81,2100.0,19.87,19.91,19.8,19.81,2100.0
2015-02-13 11:00:00,19.89,19.9,19.86,19.9,1600.0,19.89,19.9,19.86,19.9,1600.0
2015-02-13 11:30:00,19.9,19.9,19.8,19.8,7700.0,19.9,19.9,19.8,19.8,7700.0
2015-02-13 12:00:00,19.83,20.01,19.83,19.85,19500.0,19.83,20.01,19.83,19.85,19500.0
2015-02-13 12:30:00,19.82,19.89,19.8,19.89,25500.0,19.82,19.89,19.8,19.89,25500.0
2015-02-13 13:00:00,19.8,19.85,19.8,19.81,10100.0,19.8,19.85,19.8,19.81,10100.0
2015-02-13 13:30:00,19.81,19.97,19.8,19.96,15300.0,19.81,19.97,19.8,19.96,15300.0
2015-02-13 14:00:00,19.94,20.03,19.83,19.93,53400.0,19.94,20.03,19.83,19.93,53400.0
2015-02-13 14:30:00,19.93,20.02,19.89,19.95,10800.0,19.93,20.02,19.89,19.95,10800.0
2015-02-13 15:00:00,19.97,20.03,19.8,19.88,30200.0,19.97,20.03,19.8,19.88,30200.0
2015-02-13 15:30:00,19.86,20.05,19.85,20.05,77200.0,19.86,20.05,19.85,20.05,77200.0
2015-02-17 09:30:00,20.0,20.16,19.83,20.0,13400.0,20.0,20.16,19.83,20.0,13400.0
2015-02-17 10:00:00,19.99,20.03,19.83,20.0,15300.0,19.99,20.03,19.83,20.0,15300.0
2015-02-17 10:30:00,20.0,20.24,20.0,20.18,5600.0,20.0,20.24,20.0,20.18,5600.0
2015-02-17 11:00:00,20.18,20.37,20.18,20.37,9800.0,20.18,20.37,20.18,20.37,9800.0
2015-02-17 11:30:00,20.34,20.37,19.9,19.9,46400.0,20.34,20.37,19.9,19.9,46400.0
2015-02-17 12:00:00,19.93,20.0,19.86,19.96,6200.0,19.93,20.0,19.86,19.96,6200.0
2015-02-17 12:30:00,19.93,20.08,19.92,20.0,17500.0,19.93,20.08,19.92,20.0,17500.0
2015-02-17 13:00:00,20.0,20.01,19.96,20.0,14300.0,20.0,20.01,19.96,20.0,14300.0
2015-02-17 13:30:00,20.01,20.01,19.95,19.95,24700.0,20.01,20.01,19.95,19.95,24700.0
2015-02-17 14:00:00,19.97,20.02,19.95,19.95,8600.0,19.97,20.02,19.95,19.95,8600.0
2015-02-17 14:30:00,19.99,20.02,19.95,19.96,33800.0,19.99,20.02,19.95,19.96,33800.0
2015-02-17 15:00:00,20.0,20.03,19.96,19.98,7900.0,20.0,20.03,19.96,19.98,7900.0
2015-02-17 15:30:00,20.0,20.14,19.96,20.1,36800.0,20.0,20.14,19.96,20.1,36800.0
2015-02-18 09:30:00,19.85,20.06,19.83,20.06,9800.0,19.85,20.06,19.83,20.06,9800.0
2015-02-18 10:00:00,20.05,20.15,20.05,20.12,4500.0,20.05,20.15,20.05,20.12,4500.0
2015-02-18 10:30:00,20.06,20.15,20.06,20.14,9200.0,20.06,20.15,20.06,20.14,9200.0
2015-02-18 11:00:00,20.1,20.11,20.02,20.05,12000.0,20.1,20.11,20.02,20.05,12000.0
2015-02-18 11:30:00,20.04,20.08,19.96,20.0,3100.0,20.04,20.08,19.96,20.0,3100.0
2015-02-18 12:00:00,20.0,20.03,19.93,19.99,4100.0,20.0,20.03,19.93,19.99,4100.0
2015-02-18 12:30:00,19.99,19.99,19.85,19.96,2700.0,19.99,19.99,19.85,19.96,2700.0
2015-02-18 13:00:00,19.9,19.96,19.84,19.9,2800.0,19.9,19.96,19.84,19.9,2800.0
2015-02-18 13:30:00,19.84,19.92,19.83,19.91,2100.0,19.84,19.92,19.83,19.91,2100.0
2015-02-18 14:00:00,19.93,20.02,19.87,19.94,12600.0,19.93,20.02,19.87,19.94,12600.0
2015-02-18 14:30:00,19.91,20.02,19.89,20.0,21600.0,19.91,20.02,19.89,20.0,21600.0
2015-02-18 15:00:00,20.02,20.08,20.0,20.0,22900.0,20.02,20.08,20.0,20.0,22900.0
2015-02-18 15:30:00,20.02,20.19,20.0,20.14,44200.0,20.02,20.19,20.0,20.14,44200.0
2015-02-19 09:30:00,20.1,20.39,20.0,20.17,16000.0,20.1,20.39,20.0,20.17,16000.0
2015-02-19 10:00:00,20.21,20.35,20.21,20.34,5600.0,20.21,20.35,20.21,20.34,5600.0
2015-02-19 10:30:00,20.3,20.32,20.22,20.32,10200.0,20.3,20.32,20.22,20.32,10200.0
2015-02-19 11:00:00,20.32,20.33,20.16,20.22,24100.0,20.32,20.33,20.16,20.22,24100.0
2015-02-19 11:30:00,20.24,20.24,19.99,20.02,28500.0,20.24,20.24,19.99,20.02,28500.0
2015-02-19 12:00:00,20.01,20.01,19.96,19.96,7300.0,20.01,20.01,19.96,19.96,7300.0
2015-02-19 12:30:00,19.96,20.04,19.94,19.96,2600.0,19.96,20.04,19.94,19.96,2600.0
2015-02-19 13:00:00,19.93,19.98,19.93,19.97,5600.0,19.93,19.98,19.93,19.97,5600.0
2015-02-19 13:30:00,19.93,20.02,19.9,20.0,8300.0,19.93,20.02,19.9,20.0,8300.0
2015-02-19 14:00:00,19.99,20.0,19.86,19.93,13800.0,19.99,20.0,19.86,19.93,13800.0
2015-02-19 14:30:00,19.89,19.94,19.75,19.84,10500.0,19.89,19.94,19.75,19.84,10500.0
2015-02-19 15:00:00,19.83,19.97,19.79,19.97,18400.0,19.83,19.97,19.79,19.97,18400.0
2015-02-19 15:30:00,19.98,19.98,19.79,19.88,29500.0,19.98,19.98,19.79,19.88,29500.0
2015-02-20 09:30:00,19.82,19.89,19.61,19.81,16500.0,19.82,19.89,19.61,19.81,16500.0
2015-02-20 10:00:00,19.84,19.92,19.75,19.84,6600.0,19.84,19.92,19.75,19.84,6600.0
2015-02-20 10:30:00,19.84,19.99,19.78,19.99,2800.0,19.84,19.99,19.78,19.99,2800.0
2015-02-20 11:00:00,19.93,19.99,19.72,19.84,16600.0,19.93,19.99,19.72,19.84,16600.0
2015-02-20 11:30:00,19.8,19.86,19.71,19.8,12200.0,19.8,19.86,19.71,19.8,12200.0
2015-02-20 12:00:00,19.77,19.83,19.75,19.75,800.0,19.77,19.83,19.75,19.75,800.0
2015-02-20 12:30:00,19.76,19.86,19.74,19.74,12300.0,19.76,19.86,19.74,19.74,12300.0
2015-02-20 13:00:00,19.75,19.78,19.6,19.7,17900.0,19.75,19.78,19.6,19.7,17900.0
2015-02-20 13:30:00,19.58,19.58,19.24,19.38,13200.0,19.58,19.58,19.24,19.38,13200.0
2015-02-20 14:00:00,19.44,19.54,19.32,19.32,7400.0,19.44,19.54,19.32,19.32,7400.0
2015-02-20 14:30:00,19.3,19.45,19.29,19.29,7000.0,19.3,19.45,19.29,19.29,7000.0
2015-02-20 15:00:00,19.34,19.47,19.3,19.41,6900.0,19.34,19.47,19.3,19.41,6900.0
2015-02-20 15:30:00,19.38,19.54,19.3,19.45,17000.0,19.38,19.54,19.3,19.45,17000.0
2015-02-23 09:30:00,19.45,19.69,19.42,19.48,3700.0,19.45,19.69,19.42,19.48,3700.0
2015-02-23 10:00:00,19.47,19.62,19.47,19.56,4100.0,19.47,19.62,19.47,19.56,4100.0
2015-02-23 10:30:00,19.59,19.6,19.5,19.54,9700.0,19.59,19.6,19.5,19.54,9700.0
2015-02-23 11:00:00,19.6,19.7,19.55,19.62,18600.0,19.6,19.7,19.55,19.62,18600.0
2015-02-23 11:30:00,19.68,20.0,19.68,20.0,14200.0,19.68,20.0,19.68,20.0,14200.0
2015-02-23 12:00:00,19.93,20.0,19.89,19.93,9600.0,19.93,20.0,19.89,19.93,9600.0
2015-02-23 12:30:00,19.86,19.9,19.7,19.71,5800.0,19.86,19.9,19.7,19.71,5800.0
2015-02-23 13:00:00,19.72,19.77,19.67,19.77,3800.0,19.72,19.77,19.67,19.77,3800.0
2015-02-23 13:30:00,19.72,19.79,19.6,19.73,13500.0,19.72,19.79,19.6,19.73,13500.0
2015-02-23 14:00:00,19.72,19.72,19.52,19.58,11500.0,19.72,19.72,19.52,19.58,11500.0
2015-02-23 14:30:00,19.63,19.63,19.47,19.47,5100.0,19.63,19.63,19.47,19.47,5100.0
2015-02-23 15:00:00,19.51,19.54,19.43,19.5,6600.0,19.51,19.54,19.43,19.5,6600.0
2015-02-23 15:30:00,19.51,19.78,19.5,19.75,25400.0,19.51,19.78,19.5,19.75,25400.0
2015-02-24 09:30:00,19.01,19.68,19.01,19.64,37800.0,19.01,19.68,19.01,19.64,37800.0
2015-02-24 10:00:00,19.62,19.84,19.62,19.84,2200.0,19.62,19.84,19.62,19.84,2200.0
2015-02-24 10:30:00,19.84,19.95,19.82,19.89,6600.0,19.84,19.95,19.82,19.89,6600.0
2015-02-24 11:00:00,19.88,19.88,19.83,19.84,8000.0,19.88,19.88,19.83,19.84,8000.0
2015-02-24 11:30:00,19.84,19.84,19.73,19.75,1100.0,19.84,19.84,19.73,19.75,1100.0
2015-02-24 12:00:00,19.74,19.75,19.5,19.6,23300.0,19.74,19.75,19.5,19.6,23300.0
2015-02-24 12:30:00,19.59,19.74,19.59,19.67,2400.0,19.59,19.74,19.59,19.67,2400.0
2015-02-24 13:00:00,19.67,19.68,19.45,19.48,12400.0,19.67,19.68,19.45,19.48,12400.0
2015-02-24 13:30:00,19.52,19.55,19.52,19.55,2100.0,19.52,19.55,19.52,19.55,2100.0
2015-02-24 14:00:00,19.55,19.55,19.48,19.51,1600.0,19.55,19.55,19.48,19.51,1600.0
2015-02-24 14:30:00,19.52,19.52,19.42,19.42,1500.0,19.52,19.52,19.42,19.42,1500.0
2015-02-24 15:00:00,19.43,19.5,19.41,19.48,3200.0,19.43,19.5,19.41,19.48,3200.0
2015-02-24 15:30:00,19.48,19.51,19.33,19.51,15000.0,19.48,19.51,19.33,19.51,15000.0
2015-02-25 09:30:00,19.4,19.69,19.4,19.68,8100.0,19.4,19.69,19.4,19.68,8100.0
2015-02-25 10:00:00,19.6,19.86,19.55,19.86,5600.0,19.6,19.86,19.55,19.86,5600.0
2015-02-25 10:30:00,19.9,19.95,19.75,19.75,4000.0,19.9,19.95,19.75,19.75,4000.0
2015-02-25 11:00:00,19.69,19.76,19.66,19.71,3400.0,19.69,19.76,19.66,19.71,3400.0
2015-02-25 11:30:00,19.71,19.78,19.65,19.72,9900.0,19.71,19.78,19.65,19.72,9900.0
2015-02-25 12:00:00,19.73,19.9,19.73,19.87,3800.0,19.73,19.9,19.73,19.87,3800.0
2015-02-25 12:30:00,19.82,19.89,19.76,19.78,2800.0,19.82,19.89,19.76,19.78,2800.0
2015-02-25 13:00:00,19.79,19.9,19.79,19.87,5000.0,19.79,19.9,19.79,19.87,5000.0
2015-02-25 13:30:00,19.8,19.92,19.8,19.92,8700.0,19.8,19.92,19.8,19.92,8700.0
2015-02-25 14:00:00,19.9,20.0,19.9,20.0,15500.0,19.9,20.0,19.9,20.0,15500.0
2015-02-25 14:30:00,20.0,20.05,19.94,20.02,18700.0,20.0,20.05,19.94,20.02,18700.0
2015-02-25 15:00:00,20.03,20.05,19.84,19.92,20200.0,20.03,20.05,19.84,19.92,20200.0
2015-02-25 15:30:00,19.92,20.0,19.91,20.0,30600.0,19.92,20.0,19.91,20.0,30600.0
2015-02-26 09:30:00,20.0,20.27,19.75,20.04,23000.0,20.0,20.27,19.75,20.04,23000.0
2015-02-26 10:00:00,19.99,20.05,19.74,19.81,6700.0,19.99,20.05,19.74,19.81,6700.0
2015-02-26 10:30:00,19.79,19.92,19.79,19.84,4400.0,19.79,19.92,19.79,19.84,4400.0
2015-02-26 11:00:00,19.85,20.01,19.85,20.0,3700.0,19.85,20.01,19.85,20.0,3700.0
2015-02-26 11:30:00,19.98,20.0,19.94,19.98,1000.0,19.98,20.0,19.94,19.98,1000.0
2015-02-26 12:00:00,19.94,20.04,19.94,19.98,2500.0,19.94,20.04,19.94,19.98,2500.0
2015-02-26 12:30:00,19.99,19.99,19.92,19.99,1100.0,19.99,19.99,19.92,19.99,1100.0
2015-02-26 13:00:00,19.95,19.97,19.93,19.97,1400.0,19.95,19.97,19.93,19.97,1400.0
2015-02-26 13:30:00,19.97,20.0,19.93,19.95,4800.0,19.97,20.0,19.93,19.95,4800.0
2015-02-26 14:00:00,19.95,19.96,19.81,19.81,5800.0,19.95,19.96,19.81,19.81,5800.0
2015-02-26 14:30:00,19.81,19.82,19.72,19.75,3800.0,19.81,19.82,19.72,19.75,3800.0
2015-02-26 15:00:00,19.73,19.73,19.63,19.65,3100.0,19.73,19.73,19.63,19.65,3100.0
2015-02-26 15:30:00,19.67,19.82,19.65,19.78,7500.0,19.67,19.82,19.65,19.78,7500.0
2015-02-27 09:30:00,19.83,20.0,19.76,19.95,10400.0,19.83,20.0,19.76,19.95,10400.0
2015-02-27 10:00:00,19.91,20.0,19.91,20.0,6900.0,19.91,20.0,19.91,20.0,6900.0
2015-02-27 10:30:00,20.0,20.0,19.89,19.89,6900.0,20.0,20.0,19.89,19.89,6900.0
2015-02-27 11:00:00,19.9,19.93,19.82,19.89,8400.0,19.9,19.93,19.82,19.89,8400.0
2015-02-27 11:30:00,19.89,19.91,19.85,19.86,1900.0,19.89,19.91,19.85,19.86,1900.0
2015-02-27 12:00:00,19.89,19.9,19.81,19.84,2300.0,19.89,19.9,19.81,19.84,2300.0
2015-02-27 12:30:00,19.83,19.89,19.76,19.81,4600.0,19.83,19.89,19.76,19.81,4600.0
2015-02-27 13:00:00,19.74,19.96,19.74,19.91,5400.0,19.74,19.96,19.74,19.91,5400.0
2015-02-27 13:30:00,19.91,19.97,19.81,19.86,6500.0,19.91,19.97,19.81,19.86,6500.0
2015-02-27 14:00:00,19.88,20.0,19.87,20.0,16000.0,19.88,20.0,19.87,20.0,16000.0
2015-02-27 14:30:00,19.99,20.25,19.99,20.21,15200.0,19.99,20.25,19.99,20.21,15200.0
2015-02-27 15:00:00,20.19,20.3,20.13,20.3,13000.0,20.19,20.3,20.13,20.3,13000.0
2015-02-27 15:30:00,20.3,20.42,20.22,20.26,43200.0,20.3,20.42,20.22,20.26,43200.0
2015-03-02 09:30:00,20.0,20.2,19.98,20.1,12400.0,20.0,20.2,19.98,20.1,12400.0
2015-03-02 10:00:00,20.11,20.33,20.05,20.33,5700.0,20.11,20.33,20.05,20.33,5700.0
2015-03-02 10:30:00,20.36,20.55,20.28,20.5,22100.0,20.36,20.55,20.28,20.5,22100.0
2015-03-02 11:00:00,20.5,20.74,20.5,20.74,24600.0,20.5,20.74,20.5,20.74,24600.0
2015-03-02 11:30:00,20.72,20.73,20.59,20.65,11600.0,20.72,20.73,20.59,20.65,11600.0
2015-03-02 12:00:00,20.64,20.75,20.6,20.69,9500.0,20.64,20.75,20.6,20.69,9500.0
2015-03-02 12:30:00,20.71,20.77,20.66,20.74,3800.0,20.71,20.77,20.66,20.74,3800.0
2015-03-02 13:00:00,20.77,20.89,20.69,20.89,11800.0,20.77,20.89,20.69,20.89,11800.0
2015-03-02 13:30:00,20.91,20.96,20.86,20.94,14900.0,20.91,20.96,20.86,20.94,14900.0
2015-03-02 14:00:00,20.93,20.95,20.8,20.8,29300.0,20.93,20.95,20.8,20.8,29300.0
2015-03-02 14:30:00,20.8,20.82,20.57,20.64,19400.0,20.8,20.82,20.57,20.64,19400.0
2015-03-02 15:00:00,20.66,20.77,20.58,20.71,9700.0,20.66,20.77,20.58,20.71,9700.0
2015-03-02 15:30:00,20.69,20.92,20.68,20.9,31000.0,20.69,20.92,20.68,20.9,31000.0
2015-03-03 09:30:00,20.9,20.9,20.6,20.64,3400.0,20.9,20.9,20.6,20.64,3400.0
2015-03-03 10:00:00,20.63,20.83,20.62,20.75,12300.0,20.63,20.83,20.62,20.75,12300.0
2015-03-03 10:30:00,20.71,20.83,20.54,20.72,13900.0,20.71,20.83,20.54,20.72,13900.0
2015-03-03 11:00:00,20.72,20.89,20.72,20.81,7100.0,20.72,20.89,20.72,20.81,7100.0
2015-03-03 11:30:00,20.79,20.81,20.58,20.65,6400.0,20.79,20.81,20.58,20.65,6400.0
2015-03-03 12:00:00,20.65,20.95,20.65,20.83,13200.0,20.65,20.95,20.65,20.83,13200.0
2015-03-03 12:30:00,20.79,21.14,20.79,21.04,9000.0,20.79,21.14,20.79,21.04,9000.0
2015-03-03 13:00:00,20.99,21.15,20.99,21.13,10300.0,20.99,21.15,20.99,21.13,10300.0
2015-03-03 13:30:00,21.06,21.12,21.03,21.1,16700.0,21.06,21.12,21.03,21.1,16700.0
2015-03-03 14:00:00,21.12,21.13,21.08,21.1,16600.0,21.12,21.13,21.08,21.1,16600.0
2015-03-03 14:30:00,21.12,21.12,20.98,21.01,5900.0,21.12,21.12,20.98,21.01,5900.0
2015-03-03 15:00:00,21.02,21.06,20.99,21.02,6300.0,21.02,21.06,20.99,21.02,6300.0
2015-03-03 15:30:00,21.02,21.1,20.97,21.08,16300.0,21.02,21.1,20.97,21.08,16300.0
2015-03-04 09:30:00,21.03,21.2,21.01,21.01,21200.0,21.03,21.2,21.01,21.01,21200.0
2015-03-04 10:00:00,21.02,21.06,20.92,21.02,12300.0,21.02,21.06,20.92,21.02,12300.0
2015-03-04 10:30:00,21.01,21.02,20.95,21.0,9400.0,21.01,21.02,20.95,21.0,9400.0
2015-03-04 11:00:00,21.0,21.22,21.0,21.17,13700.0,21.0,21.22,21.0,21.17,13700.0
2015-03-04 11:30:00,21.15,21.33,21.12,21.24,13000.0,21.15,21.33,21.12,21.24,13000.0
2015-03-04 12:00:00,21.24,21.3,21.14,21.14,10500.0,21.24,21.3,21.14,21.14,10500.0
2015-03-04 12:30:00,21.13,21.25,21.09,21.15,14500.0,21.13,21.25,21.09,21.15,14500.0
2015-03-04 13:00:00,21.14,21.14,20.99,21.04,7300.0,21.14,21.14,20.99,21.04,7300.0
2015-03-04 13:30:00,21.0,21.06,20.99,21.05,4600.0,21.0,21.06,20.99,21.05,4600.0
2015-03-04 14:00:00,21.05,21.06,20.94,21.04,9300.0,21.05,21.06,20.94,21.04,9300.0
2015-03-04 14:30:00,21.01,21.14,20.97,21.11,12600.0,21.01,21.14,20.97,21.11,12600.0
2015-03-04 15:00:00,21.12,21.23,20.99,21.23,11000.0,21.12,21.23,20.99,21.23,11000.0
2015-03-04 15:30:00,21.23,21.35,21.16,21.27,33000.0,21.23,21.35,21.16,21.27,33000.0
2015-03-05 09:30:00,21.22,21.28,21.13,21.14,15300.0,21.22,21.28,21.13,21.14,15300.0
2015-03-05 10:00:00,21.14,21.23,21.11,21.23,10100.0,21.14,21.23,21.11,21.23,10100.0
2015-03-05 10:30:00,21.21,21.34,21.21,21.34,19800.0,21.21,21.34,21.21,21.34,19800.0
2015-03-05 11:00:00,21.33,21.56,21.29,21.37,31800.0,21.33,21.56,21.29,21.37,31800.0
2015-03-05 11:30:00,21.37,21.39,21.22,21.34,23500.0,21.37,21.39,21.22,21.34,23500.0
2015-03-05 12:00:00,21.35,21.35,21.25,21.32,23600.0,21.35,21.35,21.25,21.32,23600.0
2015-03-05 12:30:00,21.3,21.35,21.3,21.3,17200.0,21.3,21.35,21.3,21.3,17200.0
2015-03-05 13:00:00,21.3,21.35,21.3,21.32,14200.0,21.3,21.35,21.3,21.32,14200.0
2015-03-05 13:30:00,21.32,21.43,21.3,21.4,13500.0,21.32,21.43,21.3,21.4,13500.0
2015-03-05 14:00:00,21.42,21.5,21.34,21.38,13000.0,21.42,21.5,21.34,21.38,13000.0
2015-03-05 14:30:00,21.39,21.48,21.37,21.39,16400.0,21.39,21.48,21.37,21.39,16400.0
2015-03-05 15:00:00,21.4,21.47,21.36,21.41,13500.0,21.4,21.47,21.36,21.41,13500.0
2015-03-05 15:30:00,21.42,21.52,21.37,21.5,38500.0,21.42,21.52,21.37,21.5,38500.0
2015-03-06 09:30:00,21.82,21.94,21.56,21.85,21900.0,21.82,21.94,21.56,21.85,21900.0
2015-03-06 10:00:00,21.83,21.92,21.79,21.92,19900.0,21.83,21.92,21.79,21.92,19900.0
2015-03-06 10:30:00,21.94,22.17,21.92,22.08,45800.0,21.94,22.17,21.92,22.08,45800.0
2015-03-06 11:00:00,22.05,22.08,21.62,21.72,47000.0,22.05,22.08,21.62,21.72,47000.0
2015-03-06 11:30:00,21.77,21.88,21.7,21.81,10300.0,21.77,21.88,21.7,21.81,10300.0
2015-03-06 12:00:00,21.81,22.02,21.78,22.0,18800.0,21.81,22.02,21.78,22.0,18800.0
2015-03-06 12:30:00,22.0,22.06,21.96,22.02,21500.0,22.0,22.06,21.96,22.02,21500.0
2015-03-06 13:00:00,22.02,22.46,22.02,22.28,31300.0,22.02,22.46,22.02,22.28,31300.0
2015-03-06 13:30:00,22.27,22.47,22.27,22.35,32400.0,22.27,22.47,22.27,22.35,32400.0
2015-03-06 14:00:00,22.33,22.33,21.94,22.13,20600.0,22.33,22.33,21.94,22.13,20600.0
2015-03-06 14:30:00,22.1,22.1,21.92,21.96,11900.0,22.1,22.1,21.92,21.96,11900.0
2015-03-06 15:00:00,21.97,22.23,21.96,22.23,44900.0,21.97,22.23,21.96,22.23,44900.0
2015-03-06 15:30:00,22.21,22.25,22.14,22.19,52900.0,22.21,22.25,22.14,22.19,52900.0
2015-03-09 09:30:00,22.25,22.79,22.24,22.79,13400.0,22.25,22.79,22.24,22.79,13400.0
2015-03-09 10:00:00,22.76,23.22,22.76,23.01,35800.0,22.76,23.22,22.76,23.01,35800.0
2015-03-09 10:30:00,22.95,23.23,22.94,23.13,24500.0,22.95,23.23,22.94,23.13,24500.0
2015-03-09 11:00:00,23.13,23.41,23.07,23.38,23000.0,23.13,23.41,23.07,23.38,23000.0
2015-03-09 11:30:00,23.41,23.43,22.83,23.03,19800.0,23.41,23.43,22.83,23.03,19800.0
2015-03-09 12:00:00,23.04,23.07,22.8,22.96,37300.0,23.04,23.07,22.8,22.96,37300.0
2015-03-09 12:30:00,23.0,23.0,22.75,22.84,10100.0,23.0,23.0,22.75,22.84,10100.0
2015-03-09 13:00:00,22.85,22.95,22.7,22.77,30900.0,22.85,22.95,22.7,22.77,30900.0
2015-03-09 13:30:00,22.78,23.02,22.78,22.97,46700.0,22.78,23.02,22.78,22.97,46700.0
2015-03-09 14:00:00,22.97,23.01,22.86,22.99,21700.0,22.97,23.01,22.86,22.99,21700.0
2015-03-09 14:30:00,22.99,23.03,22.9,23.02,20600.0,22.99,23.03,22.9,23.02,20600.0
2015-03-09 15:00:00,23.0,23.04,22.93,22.99,24500.0,23.0,23.04,22.93,22.99,24500.0
2015-03-09 15:30:00,23.0,23.15,22.99,23.04,88800.0,23.0,23.15,22.99,23.04,88800.0
2015-03-10 09:30:00,22.95,23.2,22.65,23.2,19400.0,22.95,23.2,22.65,23.2,19400.0
2015-03-10 10:00:00,23.09,23.44,23.09,23.36,20700.0,23.09,23.44,23.09,23.36,20700.0
2015-03-10 10:30:00,23.33,23.72,23.33,23.45,30000.0,23.33,23.72,23.33,23.45,30000.0
2015-03-10 11:00:00,23.45,23.59,23.08,23.49,14500.0,23.45,23.59,23.08,23.49,14500.0
2015-03-10 11:30:00,23.49,23.56,23.25,23.34,11300.0,23.49,23.56,23.25,23.34,11300.0
2015-03-10 12:00:00,23.36,23.5,23.07,23.48,20300.0,23.36,23.5,23.07,23.48,20300.0
2015-03-10 12:30:00,23.46,23.59,23.38,23.38,13700.0,23.46,23.59,23.38,23.38,13700.0
2015-03-10 13:00:00,23.39,23.55,23.29,23.51,19300.0,23.39,23.55,23.29,23.51,19300.0
2015-03-10 13:30:00,23.52,23.55,23.29,23.49,16000.0,23.52,23.55,23.29,23.49,16000.0
2015-03-10 14:00:00,23.45,23.54,23.33,23.36,24900.0,23.45,23.54,23.33,23.36,24900.0
2015-03-10 14:30:00,23.36,23.5,23.36,23.42,49600.0,23.36,23.5,23.36,23.42,49600.0
2015-03-10 15:00:00,23.43,23.6,23.38,23.53,31400.0,23.43,23.6,23.38,23.53,31400.0
2015-03-10 15:30:00,23.56,23.69,23.5,23.67,35900.0,23.56,23.69,23.5,23.67,35900.0
2015-03-11 09:30:00,23.56,23.9,23.56,23.9,12700.0,23.56,23.9,23.56,23.9,12700.0
2015-03-11 10:00:00,23.93,23.94,23.82,23.85,16000.0,23.93,23.94,23.82,23.85,16000.0
2015-03-11 10:30:00,23.85,23.85,23.77,23.78,8800.0,23.85,23.85,23.77,23.78,8800.0
2015-03-11 11:00:00,23.8,23.99,23.79,23.91,11200.0,23.8,23.99,23.79,23.91,11200.0
2015-03-11 11:30:00,23.88,23.9,23.83,23.84,11200.0,23.88,23.9,23.83,23.84,11200.0
2015-03-11 12:00:00,23.84,23.84,23.65,23.78,9000.0,23.84,23.84,23.65,23.78,9000.0
2015-03-11 12:30:00,23.78,23.9,23.78,23.85,7400.0,23.78,23.9,23.78,23.85,7400.0
2015-03-11 13:00:00,23.86,23.86,23.78,23.83,8200.0,23.86,23.86,23.78,23.83,8200.0
2015-03-11 13:30:00,23.83,23.85,23.75,23.79,8500.0,23.83,23.85,23.75,23.79,8500.0
2015-03-11 14:00:00,23.8,23.87,23.74,23.79,15400.0,23.8,23.87,23.74,23.79,15400.0
2015-03-11 14:30:00,23.78,23.84,23.76,23.79,10500.0,23.78,23.84,23.76,23.79,10500.0
2015-03-11 15:00:00,23.82,23.91,23.74,23.89,20200.0,23.82,23.91,23.74,23.89,20200.0
2015-03-11 15:30:00,23.89,24.0,23.77,24.0,31600.0,23.89,24.0,23.77,24.0,31600.0
2015-03-12 09:30:00,23.5,24.0,23.35,23.98,21700.0,23.5,24.0,23.35,23.98,21700.0
2015-03-12 10:00:00,23.92,24.05,23.9,23.99,30500.0,23.92,24.05,23.9,23.99,30500.0
2015-03-12 10:30:00,23.99,24.03,23.98,23.99,12800.0,23.99,24.03,23.98,23.99,12800.0
2015-03-12 11:00:00,23.99,24.05,23.99,24.0,6200.0,23.99,24.05,23.99,24.0,6200.0
2015-03-12 11:30:00,24.0,24.02,23.87,24.0,36100.0,24.0,24.02,23.87,24.0,36100.0
2015-03-12 12:00:00,24.0,24.09,23.98,24.04,17300.0,24.0,24.09,23.98,24.04,17300.0
2015-03-12 12:30:00,24.01,24.06,24.01,24.05,3800.0,24.01,24.06,24.01,24.05,3800.0
2015-03-12 13:00:00,24.03,24.03,23.93,24.0,6100.0,24.03,24.03,23.93,24.0,6100.0
2015-03-12 13:30:00,23.99,24.06,23.93,24.02,8900.0,23.99,24.06,23.93,24.02,8900.0
2015-03-12 14:00:00,23.99,24.08,23.98,24.01,9300.0,23.99,24.08,23.98,24.01,9300.0
2015-03-12 14:30:00,24.01,24.07,23.97,23.99,18600.0,24.01,24.07,23.97,23.99,18600.0
2015-03-12 15:00:00,23.99,24.08,23.97,24.04,13200.0,23.99,24.08,23.97,24.04,13200.0
2015-03-12 15:30:00,24.02,24.05,23.83,24.02,22500.0,24.02,24.05,23.83,24.02,22500.0
2015-03-13 09:30:00,24.02,24.45,23.9,24.27,19300.0,24.02,24.45,23.9,24.27,19300.0
2015-03-13 10:00:00,24.31,24.31,23.91,23.96,10700.0,24.31,24.31,23.91,23.96,10700.0
2015-03-13 10:30:00,23.95,24.13,23.76,23.82,12100.0,23.95,24.13,23.76,23.82,12100.0
2015-03-13 11:00:00,23.8,23.9,23.6,23.64,18900.0,23.8,23.9,23.6,23.64,18900.0
2015-03-13 11:30:00,23.62,23.69,23.39,23.48,11400.0,23.62,23.69,23.39,23.48,11400.0
2015-03-13 12:00:00,23.49,23.56,23.43,23.56,10000.0,23.49,23.56,23.43,23.56,10000.0
2015-03-13 12:30:00,23.54,23.59,23.51,23.52,9000.0,23.54,23.59,23.51,23.52,9000.0
2015-03-13 13:00:00,23.52,23.66,23.47,23.61,5700.0,23.52,23.66,23.47,23.61,5700.0
2015-03-13 13:30:00,23.63,23.82,23.61,23.73,12000.0,23.63,23.82,23.61,23.73,12000.0
2015-03-13 14:00:00,23.7,23.72,23.61,23.66,6400.0,23.7,23.72,23.61,23.66,6400.0
2015-03-13 14:30:00,23.67,23.69,23.59,23.65,9600.0,23.67,23.69,23.59,23.65,9600.0
2015-03-13 15:00:00,23.68,23.68,23.54,23.56,11600.0,23.68,23.68,23.54,23.56,11600.0
2015-03-13 15:30:00,23.56,23.65,23.51,23.63,35900.0,23.56,23.65,23.51,23.63,35900.0
2015-03-16 09:30:00,24.01,24.25,23.91,24.21,15200.0,24.01,24.25,23.91,24.21,15200.0
2015-03-16 10:00:00,24.16,24.49,24.15,24.44,29000.0,24.16,24.49,24.15,24.44,29000.0
2015-03-16 10:30:00,24.44,24.5,24.28,24.38,26700.0,24.44,24.5,24.28,24.38,26700.0
2015-03-16 11:00:00,24.36,24.4,24.25,24.34,22300.0,24.36,24.4,24.25,24.34,22300.0
2015-03-16 11:30:00,24.34,24.49,24.33,24.45,14800.0,24.34,24.49,24.33,24.45,14800.0
2015-03-16 12:00:00,24.44,24.49,24.31,24.44,12700.0,24.44,24.49,24.31,24.44,12700.0
2015-03-16 12:30:00,24.46,24.49,24.4,24.43,10000.0,24.46,24.49,24.4,24.43,10000.0
2015-03-16 13:00:00,24.4,24.49,24.4,24.46,9900.0,24.4,24.49,24.4,24.46,9900.0
2015-03-16 13:30:00,24.48,24.69,24.33,24.33,20700.0,24.48,24.69,24.33,24.33,20700.0
2015-03-16 14:00:00,24.36,24.5,24.35,24.5,18500.0,24.36,24.5,24.35,24.5,18500.0
2015-03-16 14:30:00,24.48,24.66,24.2,24.44,37200.0,24.48,24.66,24.2,24.44,37200.0
2015-03-16 15:00:00,24.43,24.58,24.35,24.45,20400.0,24.43,24.58,24.35,24.45,20400.0
2015-03-16 15:30:00,24.45,24.47,24.31,24.4,37600.0,24.45,24.47,24.31,24.4,37600.0
2015-03-17 09:30:00,24.4,24.43,24.27,24.34,11600.0,24.4,24.43,24.27,24.34,11600.0
2015-03-17 10:00:00,24.34,24.59,24.11,24.46,21500.0,24.34,24.59,24.11,24.46,21500.0
2015-03-17 10:30:00,24.48,24.6,24.37,24.54,22400.0,24.48,24.6,24.37,24.54,22400.0
2015-03-17 11:00:00,24.55,24.57,24.44,24.52,10400.0,24.55,24.57,24.44,24.52,10400.0
2015-03-17 11:30:00,24.56,24.57,24.38,24.53,12900.0,24.56,24.57,24.38,24.53,12900.0
2015-03-17 12:00:00,24.5,24.52,24.41,24.48,8900.0,24.5,24.52,24.41,24.48,8900.0
2015-03-17 12:30:00,24.46,24.52,24.27,24.39,9500.0,24.46,24.52,24.27,24.39,9500.0
2015-03-17 13:00:00,24.37,24.47,24.22,24.33,5000.0,24.37,24.47,24.22,24.33,5000.0
2015-03-17 13:30:00,24.37,24.44,23.97,24.08,18200.0,24.37,24.44,23.97,24.08,18200.0
2015-03-17 14:00:00,24.07,24.3,24.07,24.22,18500.0,24.07,24.3,24.07,24.22,18500.0
2015-03-17 14:30:00,24.25,24.3,24.21,24.3,6800.0,24.25,24.3,24.21,24.3,6800.0
2015-03-17 15:00:00,24.27,24.29,24.14,24.22,12400.0,24.27,24.29,24.14,24.22,12400.0
2015-03-17 15:30:00,24.2,24.45,24.19,24.28,26500.0,24.2,24.45,24.19,24.28,26500.0
2015-03-18 09:30:00,24.38,24.39,24.23,24.39,3200.0,24.38,24.39,24.23,24.39,3200.0
2015-03-18 10:00:00,24.42,24.55,24.39,24.51,8600.0,24.42,24.55,24.39,24.51,8600.0
2015-03-18 10:30:00,24.48,24.6,24.44,24.5,42900.0,24.48,24.6,24.44,24.5,42900.0
2015-03-18 11:00:00,24.5,24.55,24.41,24.5,17300.0,24.5,24.55,24.41,24.5,17300.0
2015-03-18 11:30:00,24.5,24.67,24.48,24.63,14300.0,24.5,24.67,24.48,24.63,14300.0
2015-03-18 12:00:00,24.63,24.8,24.62,24.66,11700.0,24.63,24.8,24.62,24.66,11700.0
2015-03-18 12:30:00,24.65,24.89,24.62,24.89,7700.0,24.65,24.89,24.62,24.89,7700.0
2015-03-18 13:00:00,24.89,24.93,24.8,24.82,12200.0,24.89,24.93,24.8,24.82,12200.0
2015-03-18 13:30:00,24.87,25.0,24.84,24.97,18500.0,24.87,25.0,24.84,24.97,18500.0
2015-03-18 14:00:00,25.0,25.3,24.95,25.17,36200.0,25.0,25.3,24.95,25.17,36200.0
2015-03-18 14:30:00,25.19,25.27,24.91,24.96,32200.0,25.19,25.27,24.91,24.96,32200.0
2015-03-18 15:00:00,24.94,25.1,24.87,24.93,31400.0,24.94,25.1,24.87,24.93,31400.0
2015-03-18 15:30:00,24.94,25.04,24.85,24.95,53000.0,24.94,25.04,24.85,24.95,53000.0
2015-03-19 09:30:00,25.03,25.53,24.99,25.36,31100.0,25.03,25.53,24.99,25.36,31100.0
2015-03-19 10:00:00,25.4,25.48,25.35,25.41,28300.0,25.4,25.48,25.35,25.41,28300.0
2015-03-19 10:30:00,25.43,25.51,25.4,25.51,16900.0,25.43,25.51,25.4,25.51,16900.0
2015-03-19 11:00:00,25.49,25.49,25.38,25.41,11200.0,25.49,25.49,25.38,25.41,11200.0
2015-03-19 11:30:00,25.4,25.41,25.3,25.3,33700.0,25.4,25.41,25.3,25.3,33700.0
2015-03-19 12:00:00,25.3,25.3,24.7,24.78,24500.0,25.3,25.3,24.7,24.78,24500.0
2015-03-19 12:30:00,24.73,24.74,24.36,24.65,43900.0,24.73,24.74,24.36,24.65,43900.0
2015-03-19 13:00:00,24.56,25.22,24.55,24.85,136100.0,24.56,25.22,24.55,24.85,136100.0
2015-03-19 13:30:00,24.91,25.04,24.83,24.97,25500.0,24.91,25.04,24.83,24.97,25500.0
2015-03-19 14:00:00,24.97,25.19,24.88,25.19,14500.0,24.97,25.19,24.88,25.19,14500.0
2015-03-19 14:30:00,25.16,25.16,25.01,25.02,109500.0,25.16,25.16,25.01,25.02,109500.0
2015-03-19 15:00:00,25.04,25.2,25.02,25.09,36500.0,25.04,25.2,25.02,25.09,36500.0
2015-03-19 15:30:00,25.09,25.32,25.0,25.04,134700.0,25.09,25.32,25.0,25.04,134700.0
2015-03-20 09:30:00,25.12,25.52,25.12,25.33,49800.0,25.12,25.52,25.12,25.33,49800.0
2015-03-20 10:00:00,25.28,25.32,24.82,24.88,31200.0,25.28,25.32,24.82,24.88,31200.0
2015-03-20 10:30:00,24.89,24.92,24.66,24.92,22100.0,24.89,24.92,24.66,24.92,22100.0
2015-03-20 11:00:00,24.92,25.0,24.82,24.94,27100.0,24.92,25.0,24.82,24.94,27100.0
2015-03-20 11:30:00,24.94,25.07,24.82,25.0,72200.0,24.94,25.07,24.82,25.0,72200.0
2015-03-20 12:00:00,25.0,25.0,24.72,24.91,27200.0,25.0,25.0,24.72,24.91,27200.0
2015-03-20 12:30:00,24.89,24.98,24.84,24.91,10600.0,24.89,24.98,24.84,24.91,10600.0
2015-03-20 13:00:00,24.91,24.97,24.85,24.92,54000.0,24.91,24.97,24.85,24.92,54000.0
2015-03-20 13:30:00,24.91,24.97,24.86,24.97,12400.0,24.91,24.97,24.86,24.97,12400.0
2015-03-20 14:00:00,24.93,25.0,24.92,25.0,16000.0,24.93,25.0,24.92,25.0,16000.0
2015-03-20 14:30:00,25.0,25.0,24.92,24.97,25400.0,25.0,25.0,24.92,24.97,25400.0
2015-03-20 15:00:00,24.99,24.99,24.92,24.99,24200.0,24.99,24.99,24.92,24.99,24200.0
2015-03-20 15:30:00,24.99,25.0,24.8,24.94,137000.0,24.99,25.0,24.8,24.94,137000.0
2015-03-23 09:30:00,25.05,25.37,25.05,25.29,13200.0,25.05,25.37,25.05,25.29,13200.0
2015-03-23 10:00:00,25.28,25.4,25.24,25.27,14900.0,25.28,25.4,25.24,25.27,14900.0
2015-03-23 10:30:00,25.27,25.28,25.03,25.1,51000.0,25.27,25.28,25.03,25.1,51000.0
2015-03-23 11:00:00,25.1,25.1,24.89,24.95,16300.0,25.1,25.1,24.89,24.95,16300.0
2015-03-23 11:30:00,24.95,25.0,24.92,24.99,16800.0,24.95,25.0,24.92,24.99,16800.0
2015-03-23 12:00:00,24.98,25.0,24.94,24.95,24200.0,24.98,25.0,24.94,24.95,24200.0
2015-03-23 12:30:00,24.95,25.0,24.94,25.0,28300.0,24.95,25.0,24.94,25.0,28300.0
2015-03-23 13:00:00,25.0,25.0,24.99,25.0,21000.0,25.0,25.0,24.99,25.0,21000.0
2015-03-23 13:30:00,25.0,25.0,24.99,24.99,21100.0,25.0,25.0,24.99,24.99,21100.0
2015-03-23 14:00:00,25.0,25.13,24.95,25.02,79900.0,25.0,25.13,24.95,25.02,79900.0
2015-03-23 14:30:00,25.02,25.06,24.98,25.0,55600.0,25.02,25.06,24.98,25.0,55600.0
2015-03-23 15:00:00,25.0,25.01,24.94,25.0,44700.0,25.0,25.01,24.94,25.0,44700.0
2015-03-23 15:30:00,25.0,25.07,24.97,25.0,137300.0,25.0,25.07,24.97,25.0,137300.0
2015-03-24 09:30:00,25.0,25.3,24.88,25.24,29900.0,25.0,25.3,24.88,25.24,29900.0
2015-03-24 10:00:00,25.26,25.91,25.23,25.6,43300.0,25.26,25.91,25.23,25.6,43300.0
2015-03-24 10:30:00,25.54,25.91,25.53,25.88,83800.0,25.54,25.91,25.53,25.88,83800.0
2015-03-24 11:00:00,25.9,26.0,25.69,25.74,60200.0,25.9,26.0,25.69,25.74,60200.0
2015-03-24 11:30:00,25.73,25.85,25.71,25.8,36200.0,25.73,25.85,25.71,25.8,36200.0
2015-03-24 12:00:00,25.8,25.8,25.69,25.75,32700.0,25.8,25.8,25.69,25.75,32700.0
2015-03-24 12:30:00,25.75,26.0,25.68,25.95,43200.0,25.75,26.0,25.68,25.95,43200.0
2015-03-24 13:00:00,25.95,26.48,25.95,26.14,48800.0,25.95,26.48,25.95,26.14,48800.0
2015-03-24 13:30:00,26.14,26.2,25.69,25.73,62200.0,26.14,26.2,25.69,25.73,62200.0
2015-03-24 14:00:00,25.74,25.97,25.65,25.85,48500.0,25.74,25.97,25.65,25.85,48500.0
2015-03-24 14:30:00,25.85,26.15,25.65,26.01,45600.0,25.85,26.15,25.65,26.01,45600.0
2015-03-24 15:00:00,26.0,26.05,25.85,25.96,44800.0,26.0,26.05,25.85,25.96,44800.0
2015-03-24 15:30:00,25.97,25.99,25.82,25.97,91200.0,25.97,25.99,25.82,25.97,91200.0
2015-03-25 09:30:00,26.5,26.5,24.22,25.52,91100.0,26.5,26.5,24.22,25.52,91100.0
2015-03-25 10:00:00,25.52,25.55,25.05,25.43,22800.0,25.52,25.55,25.05,25.43,22800.0
2015-03-25 10:30:00,25.45,25.47,24.61,25.15,51500.0,25.45,25.47,24.61,25.15,51500.0
2015-03-25 11:00:00,25.28,25.28,24.86,25.08,65600.0,25.28,25.28,24.86,25.08,65600.0
2015-03-25 11:30:00,25.1,25.11,24.86,24.94,26700.0,25.1,25.11,24.86,24.94,26700.0
2015-03-25 12:00:00,24.92,24.97,24.74,24.79,29000.0,24.92,24.97,24.74,24.79,29000.0
2015-03-25 12:30:00,24.74,24.92,24.21,24.91,72100.0,24.74,24.92,24.21,24.91,72100.0
2015-03-25 13:00:00,24.82,25.16,24.75,25.12,150700.0,24.82,25.16,24.75,25.12,150700.0
2015-03-25 13:30:00,25.16,25.33,24.84,24.98,45100.0,25.16,25.33,24.84,24.98,45100.0
2015-03-25 14:00:00,25.0,25.0,24.66,24.66,33300.0,25.0,25.0,24.66,24.66,33300.0
2015-03-25 14:30:00,24.66,24.88,24.61,24.83,31200.0,24.66,24.88,24.61,24.83,31200.0
2015-03-25 15:00:00,24.86,24.86,24.6,24.74,54300.0,24.86,24.86,24.6,24.74,54300.0
2015-03-25 15:30:00,24.75,24.8,24.34,24.76,125200.0,24.75,24.8,24.34,24.76,125200.0
2015-03-26 09:30:00,24.51,24.79,24.26,24.3,17100.0,24.51,24.79,24.26,24.3,17100.0
2015-03-26 10:00:00,24.3,24.42,24.27,24.38,10000.0,24.3,24.42,24.27,24.38,10000.0
2015-03-26 10:30:00,24.36,24.37,24.27,24.3,10800.0,24.36,24.37,24.27,24.3,10800.0
2015-03-26 11:00:00,24.29,24.46,24.28,24.44,7900.0,24.29,24.46,24.28,24.44,7900.0
2015-03-26 11:30:00,24.44,24.5,24.41,24.46,8600.0,24.44,24.5,24.41,24.46,8600.0
2015-03-26 12:00:00,24.46,24.71,24.46,24.64,7900.0,24.46,24.71,24.46,24.64,7900.0
2015-03-26 12:30:00,24.6,24.87,24.59,24.84,13400.0,24.6,24.87,24.59,24.84,13400.0
2015-03-26 13:00:00,24.85,25.06,24.78,25.03,24400.0,24.85,25.06,24.78,25.03,24400.0
2015-03-26 13:30:00,25.06,25.32,25.06,25.1,14400.0,25.06,25.32,25.06,25.1,14400.0
2015-03-26 14:00:00,25.1,25.29,25.1,25.24,7900.0,25.1,25.29,25.1,25.24,7900.0
2015-03-26 14:30:00,25.21,25.3,25.18,25.25,14200.0,25.21,25.3,25.18,25.25,14200.0
2015-03-26 15:00:00,25.25,25.28,25.18,25.19,25400.0,25.25,25.28,25.18,25.19,25400.0
2015-03-26 15:30:00,25.19,25.45,25.18,25.39,79900.0,25.19,25.45,25.18,25.39,79900.0
2015-03-27 09:30:00,25.34,25.85,25.34,25.35,16400.0,25.34,25.85,25.34,25.35,16400.0
2015-03-27 10:00:00,25.32,25.38,25.07,25.13,16400.0,25.32,25.38,25.07,25.13,16400.0
2015-03-27 10:30:00,25.1,25.25,25.09,25.23,8400.0,25.1,25.25,25.09,25.23,8400.0
2015-03-27 11:00:00,25.21,25.22,25.09,25.1,7100.0,25.21,25.22,25.09,25.1,7100.0
2015-03-27 11:30:00,25.09,25.21,25.09,25.21,4900.0,25.09,25.21,25.09,25.21,4900.0
2015-03-27 12:00:00,25.19,25.23,25.16,25.23,2800.0,25.19,25.23,25.16,25.23,2800.0
2015-03-27 12:30:00,25.24,25.39,25.11,25.39,19800.0,25.24,25.39,25.11,25.39,19800.0
2015-03-27 13:00:00,25.4,25.44,25.24,25.37,7200.0,25.4,25.44,25.24,25.37,7200.0
2015-03-27 13:30:00,25.43,25.43,25.18,25.18,13300.0,25.43,25.43,25.18,25.18,13300.0
2015-03-27 14:00:00,25.2,25.34,25.1,25.16,4600.0,25.2,25.34,25.1,25.16,4600.0
2015-03-27 14:30:00,25.11,25.13,25.07,25.1,3000.0,25.11,25.13,25.07,25.1,3000.0
2015-03-27 15:00:00,25.1,25.18,25.1,25.11,3600.0,25.1,25.18,25.1,25.11,3600.0
2015-03-27 15:30:00,25.12,25.22,25.09,25.21,24400.0,25.12,25.22,25.09,25.21,24400.0
2015-03-30 09:30:00,25.2,25.2,24.81,24.91,12700.0,25.2,25.2,24.81,24.91,12700.0
2015-03-30 10:00:00,24.87,24.92,24.76,24.85,13800.0,24.87,24.92,24.76,24.85,13800.0
2015-03-30 10:30:00,24.85,25.3,24.85,25.29,12500.0,24.85,25.3,24.85,25.29,12500.0
2015-03-30 11:00:00,25.26,25.4,25.11,25.14,6000.0,25.26,25.4,25.11,25.14,6000.0
2015-03-30 11:30:00,25.2,25.26,25.1,25.1,4600.0,25.2,25.26,25.1,25.1,4600.0
2015-03-30 12:00:00,25.09,25.16,25.06,25.16,2500.0,25.09,25.16,25.06,25.16,2500.0
2015-03-30 12:30:00,25.12,25.13,25.05,25.05,2400.0,25.12,25.13,25.05,25.05,2400.0
2015-03-30 13:00:00,25.03,25.15,25.03,25.12,6800.0,25.03,25.15,25.03,25.12,6800.0
2015-03-30 13:30:00,25.07,25.11,24.98,25.01,5100.0,25.07,25.11,24.98,25.01,5100.0
2015-03-30 14:00:00,25.04,25.16,25.01,25.08,8200.0,25.04,25.16,25.01,25.08,8200.0
2015-03-30 14:30:00,25.04,25.08,24.95,25.0,6500.0,25.04,25.08,24.95,25.0,6500.0
2015-03-30 15:00:00,24.96,25.02,24.89,24.92,9600.0,24.96,25.02,24.89,24.92,9600.0
2015-03-30 15:30:00,24.9,24.98,24.89,24.94,12500.0,24.9,24.98,24.89,24.94,12500.0
2015-03-31 09:30:00,25.0,25.26,24.51,24.99,6100.0,25.0,25.26,24.51,24.99,6100.0
2015-03-31 10:00:00,24.99,25.0,24.93,25.0,1700.0,24.99,25.0,24.93,25.0,1700.0
2015-03-31 10:30:00,25.0,25.07,24.91,25.04,5800.0,25.0,25.07,24.91,25.04,5800.0
2015-03-31 11:00:00,25.09,25.2,24.98,25.0,12600.0,25.09,25.2,24.98,25.0,12600.0
2015-03-31 11:30:00,25.0,25.17,24.96,25.17,11400.0,25.0,25.17,24.96,25.17,11400.0
2015-03-31 12:00:00,25.14,25.19,25.11,25.19,10300.0,25.14,25.19,25.11,25.19,10300.0
2015-03-31 12:30:00,25.17,25.28,25.16,25.23,14100.0,25.17,25.28,25.16,25.23,14100.0
2015-03-31 13:00:00,25.19,25.26,25.12,25.2,24300.0,25.19,25.26,25.12,25.2,24300.0
2015-03-31 13:30:00,25.2,25.3,25.16,25.16,12000.0,25.2,25.3,25.16,25.16,12000.0
2015-03-31 14:00:00,25.14,25.19,25.03,25.06,7600.0,25.14,25.19,25.03,25.06,7600.0
2015-03-31 14:30:00,25.06,25.09,25.04,25.08,30100.0,25.06,25.09,25.04,25.08,30100.0
2015-03-31 15:00:00,25.08,25.13,25.01,25.03,15700.0,25.08,25.13,25.01,25.03,15700.0
2015-03-31 15:30:00,25.0,25.13,24.87,24.99,31700.0,25.0,25.13,24.87,24.99,31700.0
2015-04-01 09:30:00,24.89,24.95,24.51,24.6,5800.0,24.89,24.95,24.51,24.6,5800.0
2015-04-01 10:00:00,24.64,24.8,24.64,24.64,1700.0,24.64,24.8,24.64,24.64,1700.0
2015-04-01 10:30:00,24.71,24.95,24.6,24.92,5200.0,24.71,24.95,24.6,24.92,5200.0
2015-04-01 11:00:00,24.95,25.0,24.79,24.79,21500.0,24.95,25.0,24.79,24.79,21500.0
2015-04-01 11:30:00,24.79,24.94,24.79,24.84,1200.0,24.79,24.94,24.79,24.84,1200.0
2015-04-01 12:00:00,24.91,24.94,24.67,24.69,8800.0,24.91,24.94,24.67,24.69,8800.0
2015-04-01 12:30:00,24.72,24.88,24.72,24.86,8800.0,24.72,24.88,24.72,24.86,8800.0
2015-04-01 13:00:00,24.85,24.87,24.7,24.8,3500.0,24.85,24.87,24.7,24.8,3500.0
2015-04-01 13:30:00,24.8,24.87,24.75,24.8,3000.0,24.8,24.87,24.75,24.8,3000.0
2015-04-01 14:00:00,24.79,24.81,24.71,24.71,1600.0,24.79,24.81,24.71,24.71,1600.0
2015-04-01 14:30:00,24.73,24.84,24.7,24.77,4100.0,24.73,24.84,24.7,24.77,4100.0
2015-04-01 15:00:00,24.75,24.89,24.72,24.79,6100.0,24.75,24.89,24.72,24.79,6100.0
2015-04-01 15:30:00,24.77,24.94,24.77,24.94,11000.0,24.77,24.94,24.77,24.94,11000.0
2015-04-02 09:30:00,24.5,24.89,24.5,24.82,13000.0,24.5,24.89,24.5,24.82,13000.0
2015-04-02 10:00:00,24.82,24.84,24.73,24.78,1800.0,24.82,24.84,24.73,24.78,1800.0
2015-04-02 10:30:00,24.72,24.75,24.68,24.68,2700.0,24.72,24.75,24.68,24.68,2700.0
2015-04-02 11:00:00,24.7,24.7,24.58,24.58,2700.0,24.7,24.7,24.58,24.58,2700.0
2015-04-02 11:30:00,24.62,24.63,24.58,24.59,4100.0,24.62,24.63,24.58,24.59,4100.0
2015-04-02 12:00:00,24.55,24.56,24.41,24.44,2900.0,24.55,24.56,24.41,24.44,2900.0
2015-04-02 12:30:00,24.47,24.48,24.38,24.38,4000.0,24.47,24.48,24.38,24.38,4000.0
2015-04-02 13:00:00,24.4,24.47,24.36,24.4,7100.0,24.4,24.47,24.36,24.4,7100.0
2015-04-02 13:30:00,24.44,24.46,24.4,24.4,2300.0,24.44,24.46,24.4,24.4,2300.0
2015-04-02 14:00:00,24.4,24.44,24.37,24.39,4800.0,24.4,24.44,24.37,24.39,4800.0
2015-04-02 14:30:00,24.39,24.4,24.32,24.37,1800.0,24.39,24.4,24.32,24.37,1800.0
2015-04-02 15:00:00,24.38,24.46,24.38,24.43,7600.0,24.38,24.46,24.38,24.43,7600.0
2015-04-02 15:30:00,24.43,24.51,24.39,24.42,20400.0,24.43,24.51,24.39,24.42,20400.0
2015-04-06 09:30:00,24.27,24.36,24.03,24.29,5300.0,24.27,24.36,24.03,24.29,5300.0
2015-04-06 10:00:00,24.29,24.29,23.92,23.98,22800.0,24.29,24.29,23.92,23.98,22800.0
2015-04-06 10:30:00,23.98,23.98,23.58,23.68,19700.0,23.98,23.98,23.58,23.68,19700.0
2015-04-06 11:00:00,23.69,23.79,23.66,23.78,7800.0,23.69,23.79,23.66,23.78,7800.0
2015-04-06 11:30:00,23.8,23.85,23.69,23.76,5200.0,23.8,23.85,23.69,23.76,5200.0
2015-04-06 12:00:00,23.82,23.9,23.78,23.78,7300.0,23.82,23.9,23.78,23.78,7300.0
2015-04-06 12:30:00,23.78,23.96,23.71,23.96,7200.0,23.78,23.96,23.71,23.96,7200.0
2015-04-06 13:00:00,23.96,23.96,23.85,23.92,8000.0,23.96,23.96,23.85,23.92,8000.0
2015-04-06 13:30:00,23.96,24.05,23.92,24.01,13800.0,23.96,24.05,23.92,24.01,13800.0
2015-04-06 14:00:00,24.04,24.05,23.96,24.02,6700.0,24.04,24.05,23.96,24.02,6700.0
2015-04-06 14:30:00,23.99,23.99,23.81,23.84,8200.0,23.99,23.99,23.81,23.84,8200.0
2015-04-06 15:00:00,23.85,23.97,23.79,23.88,15700.0,23.85,23.97,23.79,23.88,15700.0
2015-04-06 15:30:00,23.86,24.0,23.83,23.87,33100.0,23.86,24.0,23.83,23.87,33100.0
2015-04-07 09:30:00,23.75,23.81,23.53,23.73,19400.0,23.75,23.81,23.53,23.73,19400.0
2015-04-07 10:00:00,23.82,23.99,23.68,23.99,4800.0,23.82,23.99,23.68,23.99,4800.0
2015-04-07 10:30:00,24.0,24.1,23.96,23.99,18400.0,24.0,24.1,23.96,23.99,18400.0
2015-04-07 11:00:00,23.98,23.99,23.91,23.94,2800.0,23.98,23.99,23.91,23.94,2800.0
2015-04-07 11:30:00,23.95,23.95,23.91,23.93,2700.0,23.95,23.95,23.91,23.93,2700.0
2015-04-07 12:00:00,23.9,23.99,23.9,23.93,2100.0,23.9,23.99,23.9,23.93,2100.0
2015-04-07 12:30:00,23.97,24.09,23.92,24.09,4500.0,23.97,24.09,23.92,24.09,4500.0
2015-04-07 13:00:00,24.06,24.07,24.0,24.03,53100.0,24.06,24.07,24.0,24.03,53100.0
2015-04-07 13:30:00,24.07,24.1,24.01,24.05,8300.0,24.07,24.1,24.01,24.05,8300.0
2015-04-07 14:00:00,24.05,24.07,24.02,24.06,6800.0,24.05,24.07,24.02,24.06,6800.0
2015-04-07 14:30:00,24.05,24.07,24.0,24.0,4300.0,24.05,24.07,24.0,24.0,4300.0
2015-04-07 15:00:00,24.02,24.06,23.94,23.94,6300.0,24.02,24.06,23.94,23.94,6300.0
2015-04-07 15:30:00,23.96,24.0,23.94,23.95,6700.0,23.96,24.0,23.94,23.95,6700.0
2015-04-08 09:30:00,24.07,24.07,23.9,23.99,12300.0,24.07,24.07,23.9,23.99,12300.0
2015-04-08 10:00:00,23.99,24.0,23.85,23.97,5500.0,23.99,24.0,23.85,23.97,5500.0
2015-04-08 10:30:00,23.98,24.1,23.85,24.08,9100.0,23.98,24.1,23.85,24.08,9100.0
2015-04-08 11:00:00,24.07,24.1,23.99,24.07,6200.0,24.07,24.1,23.99,24.07,6200.0
2015-04-08 11:30:00,24.05,24.08,24.0,24.0,5000.0,24.05,24.08,24.0,24.0,5000.0
2015-04-08 12:00:00,23.96,23.99,23.89,23.97,2400.0,23.96,23.99,23.89,23.97,2400.0
2015-04-08 12:30:00,24.0,24.03,23.93,23.94,22900.0,24.0,24.03,23.93,23.94,22900.0
2015-04-08 13:00:00,23.85,23.87,23.81,23.81,1300.0,23.85,23.87,23.81,23.81,1300.0
2015-04-08 13:30:00,23.83,23.99,23.83,23.96,2300.0,23.83,23.99,23.83,23.96,2300.0
2015-04-08 14:00:00,23.96,24.08,23.91,24.0,5300.0,23.96,24.08,23.91,24.0,5300.0
2015-04-08 14:30:00,23.99,24.0,23.88,23.92,4600.0,23.99,24.0,23.88,23.92,4600.0
2015-04-08 15:00:00,23.97,24.08,23.94,23.98,3400.0,23.97,24.08,23.94,23.98,3400.0
2015-04-08 15:30:00,23.98,24.08,23.96,23.99,8200.0,23.98,24.08,23.96,23.99,8200.0
2015-04-09 09:30:00,24.0,24.07,23.87,23.95,6100.0,24.0,24.07,23.87,23.95,6100.0
2015-04-09 10:00:00,23.9,23.93,23.78,23.83,5200.0,23.9,23.93,23.78,23.83,5200.0
2015-04-09 10:30:00,23.85,23.9,23.72,23.73,1400.0,23.85,23.9,23.72,23.73,1400.0
2015-04-09 11:00:00,23.75,23.8,23.72,23.78,5600.0,23.75,23.8,23.72,23.78,5600.0
2015-04-09 11:30:00,23.75,23.93,23.75,23.92,1200.0,23.75,23.93,23.75,23.92,1200.0
2015-04-09 12:00:00,23.92,23.98,23.82,23.95,3700.0,23.92,23.98,23.82,23.95,3700.0
2015-04-09 12:30:00,24.0,24.0,23.99,23.99,200.0,24.0,24.0,23.99,23.99,200.0
2015-04-09 13:00:00,23.93,24.0,23.93,23.99,5300.0,23.93,24.0,23.93,23.99,5300.0
2015-04-09 13:30:00,23.99,24.05,23.94,23.96,12700.0,23.99,24.05,23.94,23.96,12700.0
2015-04-09 14:00:00,23.96,24.03,23.94,23.95,4800.0,23.96,24.03,23.94,23.95,4800.0
2015-04-09 14:30:00,23.93,24.03,23.91,23.98,46300.0,23.93,24.03,23.91,23.98,46300.0
2015-04-09 15:00:00,23.98,24.03,23.97,24.0,17000.0,23.98,24.03,23.97,24.0,17000.0
2015-04-09 15:30:00,23.99,24.05,23.96,24.01,58900.0,23.99,24.05,23.96,24.01,58900.0
2015-04-10 09:30:00,24.14,24.14,23.94,23.98,4100.0,24.14,24.14,23.94,23.98,4100.0
2015-04-10 10:00:00,23.99,24.03,23.9,24.01,16800.0,23.99,24.03,23.9,24.01,16800.0
2015-04-10 10:30:00,23.97,24.0,23.95,23.95,4400.0,23.97,24.0,23.95,23.95,4400.0
2015-04-10 11:00:00,23.95,23.98,23.92,23.94,9700.0,23.95,23.98,23.92,23.94,9700.0
2015-04-10 11:30:00,23.94,23.98,23.9,23.92,11000.0,23.94,23.98,23.9,23.92,11000.0
2015-04-10 12:00:00,23.91,23.95,23.86,23.94,19600.0,23.91,23.95,23.86,23.94,19600.0
2015-04-10 12:30:00,23.93,23.99,23.92,23.92,1600.0,23.93,23.99,23.92,23.92,1600.0
2015-04-10 13:00:00,23.92,24.0,23.92,23.94,10700.0,23.92,24.0,23.92,23.94,10700.0
2015-04-10 13:30:00,23.96,24.0,23.9,23.92,17700.0,23.96,24.0,23.9,23.92,17700.0
2015-04-10 14:00:00,23.94,24.02,23.94,24.0,10700.0,23.94,24.02,23.94,24.0,10700.0
2015-04-10 14:30:00,24.01,24.05,23.97,23.97,9100.0,24.01,24.05,23.97,23.97,9100.0
2015-04-10 15:00:00,23.98,24.05,23.97,24.03,14300.0,23.98,24.05,23.97,24.03,14300.0
2015-04-10 15:30:00,24.01,24.05,23.99,24.01,43300.0,24.01,24.05,23.99,24.01,43300.0
2015-04-13 09:30:00,23.94,24.24,23.94,23.95,11400.0,23.94,24.24,23.94,23.95,11400.0
2015-04-13 10:00:00,24.0,24.05,23.95,24.04,8400.0,24.0,24.05,23.95,24.04,8400.0
2015-04-13 10:30:00,24.04,24.04,23.97,23.98,8300.0,24.04,24.04,23.97,23.98,8300.0
2015-04-13 11:00:00,24.01,24.03,23.95,23.95,15100.0,24.01,24.03,23.95,23.95,15100.0
2015-04-13 11:30:00,23.95,24.05,23.95,24.04,10700.0,23.95,24.05,23.95,24.04,10700.0
2015-04-13 12:00:00,24.04,24.04,23.96,23.99,4900.0,24.04,24.04,23.96,23.99,4900.0
2015-04-13 12:30:00,23.96,24.02,23.96,23.98,6000.0,23.96,24.02,23.96,23.98,6000.0
2015-04-13 13:00:00,23.99,24.02,23.98,24.0,17600.0,23.99,24.02,23.98,24.0,17600.0
2015-04-13 13:30:00,24.03,24.17,24.02,24.17,5400.0,24.03,24.17,24.02,24.17,5400.0
2015-04-13 14:00:00,24.19,24.29,24.1,24.1,7800.0,24.19,24.29,24.1,24.1,7800.0
2015-04-13 14:30:00,24.1,24.18,24.09,24.1,2700.0,24.1,24.18,24.09,24.1,2700.0
2015-04-13 15:00:00,24.08,24.17,24.05,24.11,9200.0,24.08,24.17,24.05,24.11,9200.0
2015-04-13 15:30:00,24.11,24.11,23.97,24.06,15900.0,24.11,24.11,23.97,24.06,15900.0
2015-04-14 09:30:00,24.0,24.21,23.95,24.01,10600.0,24.0,24.21,23.95,24.01,10600.0
2015-04-14 10:00:00,23.99,24.05,23.99,23.99,9100.0,23.99,24.05,23.99,23.99,9100.0
2015-04-14 10:30:00,23.99,24.0,23.99,23.99,4400.0,23.99,24.0,23.99,23.99,4400.0
2015-04-14 11:00:00,23.99,24.06,23.95,23.95,4700.0,23.99,24.06,23.95,23.95,4700.0
2015-04-14 11:30:00,23.94,24.06,23.94,24.0,7600.0,23.94,24.06,23.94,24.0,7600.0
2015-04-14 12:00:00,24.02,24.07,23.99,24.07,11000.0,24.02,24.07,23.99,24.07,11000.0
2015-04-14 12:30:00,24.08,24.1,24.0,24.02,2600.0,24.08,24.1,24.0,24.02,2600.0
2015-04-14 13:00:00,24.0,24.0,23.96,23.98,9500.0,24.0,24.0,23.96,23.98,9500.0
2015-04-14 13:30:00,24.0,24.0,23.88,24.0,10700.0,24.0,24.0,23.88,24.0,10700.0
2015-04-14 14:00:00,23.99,24.05,23.97,24.0,4300.0,23.99,24.05,23.97,24.0,4300.0
2015-04-14 14:30:00,23.95,24.06,23.95,24.06,10300.0,23.95,24.06,23.95,24.06,10300.0
2015-04-14 15:00:00,24.0,24.01,23.97,24.0,9900.0,24.0,24.01,23.97,24.0,9900.0
2015-04-14 15:30:00,24.01,24.05,23.95,23.95,19500.0,24.01,24.05,23.95,23.95,19500.0
2015-04-15 09:30:00,24.0,24.04,23.95,24.04,4800.0,24.0,24.04,23.95,24.04,4800.0
2015-04-15 10:00:00,23.99,24.08,23.94,24.0,48800.0,23.99,24.08,23.94,24.0,48800.0
2015-04-15 10:30:00,24.02,24.07,23.91,24.0,35500.0,24.02,24.07,23.91,24.0,35500.0
2015-04-15 11:00:00,24.0,24.03,24.0,24.0,5700.0,24.0,24.03,24.0,24.0,5700.0
2015-04-15 11:30:00,24.0,24.04,23.98,24.04,8400.0,24.0,24.04,23.98,24.04,8400.0
2015-04-15 12:00:00,24.01,24.04,24.0,24.01,32100.0,24.01,24.04,24.0,24.01,32100.0
2015-04-15 12:30:00,24.02,24.02,24.0,24.01,2000.0,24.02,24.02,24.0,24.01,2000.0
2015-04-15 13:00:00,24.0,24.2,23.94,24.13,14900.0,24.0,24.2,23.94,24.13,14900.0
2015-04-15 13:30:00,24.17,24.18,24.05,24.05,7200.0,24.17,24.18,24.05,24.05,7200.0
2015-04-15 14:00:00,24.06,24.07,24.0,24.03,7300.0,24.06,24.07,24.0,24.03,7300.0
2015-04-15 14:30:00,24.0,24.03,23.97,24.02,31900.0,24.0,24.03,23.97,24.02,31900.0
2015-04-15 15:00:00,24.01,24.05,24.0,24.05,36100.0,24.01,24.05,24.0,24.05,36100.0
2015-04-15 15:30:00,24.05,24.15,24.01,24.08,37600.0,24.05,24.15,24.01,24.08,37600.0
2015-04-16 09:30:00,24.13,24.75,24.13,24.65,35100.0,24.13,24.75,24.13,24.65,35100.0
2015-04-16 10:00:00,24.74,24.74,24.19,24.32,9400.0,24.74,24.74,24.19,24.32,9400.0
2015-04-16 10:30:00,24.25,24.25,24.0,24.04,10800.0,24.25,24.25,24.0,24.04,10800.0
2015-04-16 11:00:00,24.05,24.23,24.02,24.23,6300.0,24.05,24.23,24.02,24.23,6300.0
2015-04-16 11:30:00,24.22,24.22,24.12,24.12,5600.0,24.22,24.22,24.12,24.12,5600.0
2015-04-16 12:00:00,24.12,24.24,24.12,24.24,13800.0,24.12,24.24,24.12,24.24,13800.0
2015-04-16 12:30:00,24.22,24.28,24.16,24.27,4200.0,24.22,24.28,24.16,24.27,4200.0
2015-04-16 13:00:00,24.23,24.32,24.15,24.32,9200.0,24.23,24.32,24.15,24.32,9200.0
2015-04-16 13:30:00,24.3,24.36,24.25,24.35,8500.0,24.3,24.36,24.25,24.35,8500.0
2015-04-16 14:00:00,24.29,24.39,24.26,24.39,4100.0,24.29,24.39,24.26,24.39,4100.0
2015-04-16 14:30:00,24.37,24.38,24.27,24.31,8500.0,24.37,24.38,24.27,24.31,8500.0
2015-04-16 15:00:00,24.31,24.38,24.22,24.27,7500.0,24.31,24.38,24.22,24.27,7500.0
2015-04-16 15:30:00,24.28,24.35,24.26,24.26,16600.0,24.28,24.35,24.26,24.26,16600.0
2015-04-17 09:30:00,24.2,24.25,24.15,24.18,8500.0,24.2,24.25,24.15,24.18,8500.0
2015-04-17 10:00:00,24.18,24.23,24.15,24.19,11000.0,24.18,24.23,24.15,24.19,11000.0
2015-04-17 10:30:00,24.22,24.26,24.15,24.19,4700.0,24.22,24.26,24.15,24.19,4700.0
2015-04-17 11:00:00,24.17,24.22,24.16,24.16,1600.0,24.17,24.22,24.16,24.16,1600.0
2015-04-17 11:30:00,24.2,24.21,24.15,24.16,3500.0,24.2,24.21,24.15,24.16,3500.0
2015-04-17 12:00:00,24.15,24.26,24.15,24.26,17000.0,24.15,24.26,24.15,24.26,17000.0
2015-04-17 12:30:00,24.21,24.29,24.2,24.23,9000.0,24.21,24.29,24.2,24.23,9000.0
2015-04-17 13:00:00,24.29,24.29,24.26,24.26,300.0,24.29,24.29,24.26,24.26,300.0
2015-04-17 13:30:00,24.22,24.27,24.22,24.25,7200.0,24.22,24.27,24.22,24.25,7200.0
2015-04-17 14:00:00,24.25,24.29,24.22,24.27,6900.0,24.25,24.29,24.22,24.27,6900.0
2015-04-17 14:30:00,24.25,24.28,24.2,24.23,22100.0,24.25,24.28,24.2,24.23,22100.0
2015-04-17 15:00:00,24.27,24.36,24.25,24.31,6500.0,24.27,24.36,24.25,24.31,6500.0
2015-04-17 15:30:00,24.33,24.37,24.31,24.34,10900.0,24.33,24.37,24.31,24.34,10900.0
2015-04-20 09:30:00,24.54,24.55,24.35,24.55,7500.0,24.54,24.55,24.35,24.55,7500.0
2015-04-20 10:00:00,24.52,24.56,24.42,24.49,5200.0,24.52,24.56,24.42,24.49,5200.0
2015-04-20 10:30:00,24.5,24.52,24.45,24.52,5100.0,24.5,24.52,24.45,24.52,5100.0
2015-04-20 11:00:00,24.52,24.55,24.43,24.51,3700.0,24.52,24.55,24.43,24.51,3700.0
2015-04-20 11:30:00,24.46,24.53,24.46,24.5,2800.0,24.46,24.53,24.46,24.5,2800.0
2015-04-20 12:00:00,24.5,24.51,24.32,24.48,8400.0,24.5,24.51,24.32,24.48,8400.0
2015-04-20 12:30:00,24.43,24.48,24.39,24.45,1600.0,24.43,24.48,24.39,24.45,1600.0
2015-04-20 13:00:00,24.46,24.5,24.45,24.46,1400.0,24.46,24.5,24.45,24.46,1400.0
2015-04-20 13:30:00,24.46,24.5,24.41,24.49,7800.0,24.46,24.5,24.41,24.49,7800.0
2015-04-20 14:00:00,24.51,24.51,24.46,24.46,1900.0,24.51,24.51,24.46,24.46,1900.0
2015-04-20 14:30:00,24.45,24.51,24.45,24.48,2300.0,24.45,24.51,24.45,24.48,2300.0
2015-04-20 15:00:00,24.49,24.58,24.46,24.56,2300.0,24.49,24.58,24.46,24.56,2300.0
2015-04-20 15:30:00,24.54,24.55,24.45,24.5,17300.0,24.54,24.55,24.45,24.5,17300.0
2015-04-21 09:30:00,24.59,24.7,24.53,24.57,5500.0,24.59,24.7,24.53,24.57,5500.0
2015-04-21 10:00:00,24.59,24.6,24.5,24.51,3200.0,24.59,24.6,24.5,24.51,3200.0
2015-04-21 10:30:00,24.53,24.59,24.5,24.58,7100.0,24.53,24.59,24.5,24.58,7100.0
2015-04-21 11:00:00,24.55,24.69,24.51,24.52,6000.0,24.55,24.69,24.51,24.52,6000.0
2015-04-21 11:30:00,24.5,24.58,24.5,24.58,1200.0,24.5,24.58,24.5,24.58,1200.0
2015-04-21 12:00:00,24.56,24.67,24.56,24.66,2900.0,24.56,24.67,24.56,24.66,2900.0
2015-04-21 12:30:00,24.59,24.68,24.57,24.66,5000.0,24.59,24.68,24.57,24.66,5000.0
2015-04-21 13:00:00,24.66,24.71,24.62,24.65,3500.0,24.66,24.71,24.62,24.65,3500.0
2015-04-21 13:30:00,24.65,24.65,24.57,24.58,13200.0,24.65,24.65,24.57,24.58,13200.0
2015-04-21 14:00:00,24.57,24.6,24.54,24.57,36500.0,24.57,24.6,24.54,24.57,36500.0
2015-04-21 14:30:00,24.54,24.57,24.51,24.51,10900.0,24.54,24.57,24.51,24.51,10900.0
2015-04-21 15:00:00,24.53,24.6,24.51,24.56,42100.0,24.53,24.6,24.51,24.56,42100.0
2015-04-21 15:30:00,24.57,24.64,24.55,24.6,7800.0,24.57,24.64,24.55,24.6,7800.0
2015-04-22 09:30:00,24.56,24.65,24.51,24.65,3800.0,24.56,24.65,24.51,24.65,3800.0
2015-04-22 10:00:00,24.72,24.9,24.58,24.79,51800.0,24.72,24.9,24.58,24.79,51800.0
2015-04-22 10:30:00,24.74,24.85,24.6,24.62,26800.0,24.74,24.85,24.6,24.62,26800.0
2015-04-22 11:00:00,24.55,24.64,24.55,24.62,1200.0,24.55,24.64,24.55,24.62,1200.0
2015-04-22 11:30:00,24.62,24.62,24.51,24.61,1200.0,24.62,24.62,24.51,24.61,1200.0
2015-04-22 12:00:00,24.63,24.75,24.62,24.75,3200.0,24.63,24.75,24.62,24.75,3200.0
2015-04-22 12:30:00,24.76,24.97,24.74,24.93,8400.0,24.76,24.97,24.74,24.93,8400.0
2015-04-22 13:00:00,24.88,24.97,24.81,24.81,5600.0,24.88,24.97,24.81,24.81,5600.0
2015-04-22 13:30:00,24.81,24.87,24.74,24.77,8100.0,24.81,24.87,24.74,24.77,8100.0
2015-04-22 14:00:00,24.8,24.81,24.7,24.71,16200.0,24.8,24.81,24.7,24.71,16200.0
2015-04-22 14:30:00,24.71,24.8,24.7,24.76,16400.0,24.71,24.8,24.7,24.76,16400.0
2015-04-22 15:00:00,24.79,24.8,24.58,24.75,21800.0,24.79,24.8,24.58,24.75,21800.0
2015-04-22 15:30:00,24.71,24.75,24.66,24.71,20000.0,24.71,24.75,24.66,24.71,20000.0
2015-04-23 09:30:00,24.65,24.72,24.55,24.7,1800.0,24.65,24.72,24.55,24.7,1800.0
2015-04-23 10:00:00,24.76,24.83,24.63,24.81,12100.0,24.76,24.83,24.63,24.81,12100.0
2015-04-23 10:30:00,24.77,24.88,24.7,24.8,10700.0,24.77,24.88,24.7,24.8,10700.0
2015-04-23 11:00:00,24.8,24.84,24.75,24.75,2400.0,24.8,24.84,24.75,24.75,2400.0
2015-04-23 11:30:00,24.78,24.83,24.75,24.8,7100.0,24.78,24.83,24.75,24.8,7100.0
2015-04-23 12:00:00,24.79,24.81,24.75,24.81,2100.0,24.79,24.81,24.75,24.81,2100.0
2015-04-23 12:30:00,24.75,24.85,24.75,24.8,2800.0,24.75,24.85,24.75,24.8,2800.0
2015-04-23 13:00:00,24.81,24.98,24.79,24.96,7300.0,24.81,24.98,24.79,24.96,7300.0
2015-04-23 13:30:00,24.98,25.06,24.96,25.01,26900.0,24.98,25.06,24.96,25.01,26900.0
2015-04-23 14:00:00,25.01,25.06,25.0,25.06,1400.0,25.01,25.06,25.0,25.06,1400.0
2015-04-23 14:30:00,25.06,25.09,25.01,25.06,2700.0,25.06,25.09,25.01,25.06,2700.0
2015-04-23 15:00:00,25.09,25.16,25.06,25.14,15300.0,25.09,25.16,25.06,25.14,15300.0
2015-04-23 15:30:00,25.14,25.16,25.06,25.12,24300.0,25.14,25.16,25.06,25.12,24300.0
2015-04-24 09:30:00,25.2,25.36,25.07,25.23,6000.0,25.2,25.36,25.07,25.23,6000.0
2015-04-24 10:00:00,25.26,25.33,25.23,25.33,23000.0,25.26,25.33,25.23,25.33,23000.0
2015-04-24 10:30:00,25.35,25.43,25.33,25.33,2100.0,25.35,25.43,25.33,25.33,2100.0
2015-04-24 11:00:00,25.33,25.43,25.33,25.38,12000.0,25.33,25.43,25.33,25.38,12000.0
2015-04-24 11:30:00,25.39,25.41,25.32,25.36,5400.0,25.39,25.41,25.32,25.36,5400.0
2015-04-24 12:00:00,25.34,25.41,25.33,25.38,5200.0,25.34,25.41,25.33,25.38,5200.0
2015-04-24 12:30:00,25.4,25.42,25.31,25.42,12900.0,25.4,25.42,25.31,25.42,12900.0
2015-04-24 13:00:00,25.4,25.42,25.37,25.42,12500.0,25.4,25.42,25.37,25.42,12500.0
2015-04-24 13:30:00,25.42,25.5,25.37,25.45,16000.0,25.42,25.5,25.37,25.45,16000.0
2015-04-24 14:00:00,25.45,25.51,25.45,25.5,16600.0,25.45,25.51,25.45,25.5,16600.0
2015-04-24 14:30:00,25.5,25.58,25.48,25.51,19100.0,25.5,25.58,25.48,25.51,19100.0
2015-04-24 15:00:00,25.51,25.54,25.43,25.46,8100.0,25.51,25.54,25.43,25.46,8100.0
2015-04-24 15:30:00,25.49,25.59,25.42,25.53,26900.0,25.49,25.59,25.42,25.53,26900.0
2015-04-27 09:30:00,25.5,26.0,25.5,25.9,14100.0,25.5,26.0,25.5,25.9,14100.0
2015-04-27 10:00:00,25.91,25.97,25.9,25.97,5400.0,25.91,25.97,25.9,25.97,5400.0
2015-04-27 10:30:00,25.98,26.05,25.91,25.93,139000.0,25.98,26.05,25.91,25.93,139000.0
2015-04-27 11:00:00,25.95,26.0,25.9,25.93,17600.0,25.95,26.0,25.9,25.93,17600.0
2015-04-27 11:30:00,25.94,26.0,25.91,25.92,72700.0,25.94,26.0,25.91,25.92,72700.0
2015-04-27 12:00:00,25.96,26.01,25.92,25.99,33300.0,25.96,26.01,25.92,25.99,33300.0
2015-04-27 12:30:00,26.01,26.01,25.82,25.87,37800.0,26.01,26.01,25.82,25.87,37800.0
2015-04-27 13:00:00,25.89,25.98,25.85,25.95,21000.0,25.89,25.98,25.85,25.95,21000.0
2015-04-27 13:30:00,25.93,25.99,25.9,25.97,36700.0,25.93,25.99,25.9,25.97,36700.0
2015-04-27 14:00:00,25.97,26.01,25.95,25.99,14400.0,25.97,26.01,25.95,25.99,14400.0
2015-04-27 14:30:00,25.98,26.08,25.95,26.0,27400.0,25.98,26.08,25.95,26.0,27400.0
2015-04-27 15:00:00,26.0,26.07,25.98,26.0,26100.0,26.0,26.07,25.98,26.0,26100.0
2015-04-27 15:30:00,26.0,26.06,25.98,26.0,51800.0,26.0,26.06,25.98,26.0,51800.0
2015-04-28 09:30:00,26.11,26.15,25.95,26.06,26200.0,26.11,26.15,25.95,26.06,26200.0
2015-04-28 10:00:00,26.03,26.1,25.95,25.95,56400.0,26.03,26.1,25.95,25.95,56400.0
2015-04-28 10:30:00,25.95,26.0,25.94,26.0,18100.0,25.95,26.0,25.94,26.0,18100.0
2015-04-28 11:00:00,25.98,26.33,25.98,26.2,25400.0,25.98,26.33,25.98,26.2,25400.0
2015-04-28 11:30:00,26.18,26.31,26.16,26.27,17500.0,26.18,26.31,26.16,26.27,17500.0
2015-04-28 12:00:00,26.26,26.34,26.2,26.34,17500.0,26.26,26.34,26.2,26.34,17500.0
2015-04-28 12:30:00,26.3,26.95,26.22,26.88,76200.0,26.3,26.95,26.22,26.88,76200.0
2015-04-28 13:00:00,26.95,27.25,26.85,27.24,67400.0,26.95,27.25,26.85,27.24,67400.0
2015-04-28 13:30:00,27.21,27.37,27.15,27.22,34800.0,27.21,27.37,27.15,27.22,34800.0
2015-04-28 14:00:00,27.22,27.3,27.16,27.21,21900.0,27.22,27.3,27.16,27.21,21900.0
2015-04-28 14:30:00,27.21,27.32,27.19,27.31,15500.0,27.21,27.32,27.19,27.31,15500.0
2015-04-28 15:00:00,27.29,27.56,27.28,27.5,63400.0,27.29,27.56,27.28,27.5,63400.0
2015-04-28 15:30:00,27.5,27.88,27.38,27.78,70900.0,27.5,27.88,27.38,27.78,70900.0
2015-04-29 09:30:00,27.75,27.89,27.26,27.5,74300.0,27.75,27.89,27.26,27.5,74300.0
2015-04-29 10:00:00,27.53,27.64,27.41,27.5,45100.0,27.53,27.64,27.41,27.5,45100.0
2015-04-29 10:30:00,27.45,27.5,27.28,27.33,22000.0,27.45,27.5,27.28,27.33,22000.0
2015-04-29 11:00:00,27.33,27.4,27.3,27.4,15500.0,27.33,27.4,27.3,27.4,15500.0
2015-04-29 11:30:00,27.4,27.45,27.37,27.44,15500.0,27.4,27.45,27.37,27.44,15500.0
2015-04-29 12:00:00,27.43,27.5,27.27,27.35,36300.0,27.43,27.5,27.27,27.35,36300.0
2015-04-29 12:30:00,27.34,27.35,26.95,26.99,15600.0,27.34,27.35,26.95,26.99,15600.0
2015-04-29 13:00:00,27.0,27.1,26.97,27.07,26800.0,27.0,27.1,26.97,27.07,26800.0
2015-04-29 13:30:00,27.01,27.17,26.98,27.14,13500.0,27.01,27.17,26.98,27.14,13500.0
2015-04-29 14:00:00,27.1,27.2,27.03,27.19,10700.0,27.1,27.2,27.03,27.19,10700.0
2015-04-29 14:30:00,27.14,27.26,27.09,27.17,18500.0,27.14,27.26,27.09,27.17,18500.0
2015-04-29 15:00:00,27.18,27.2,27.09,27.18,43800.0,27.18,27.2,27.09,27.18,43800.0
2015-04-29 15:30:00,27.18,27.26,27.05,27.21,60000.0,27.18,27.26,27.05,27.21,60000.0
2015-04-30 09:30:00,27.21,27.21,27.01,27.12,10700.0,27.21,27.21,27.01,27.12,10700.0
2015-04-30 10:00:00,27.11,27.29,27.05,27.21,20300.0,27.11,27.29,27.05,27.21,20300.0
2015-04-30 10:30:00,27.2,27.4,27.18,27.3,14800.0,27.2,27.4,27.18,27.3,14800.0
2015-04-30 11:00:00,27.3,27.44,27.1,27.1,7000.0,27.3,27.44,27.1,27.1,7000.0
2015-04-30 11:30:00,27.1,27.21,27.07,27.15,23200.0,27.1,27.21,27.07,27.15,23200.0
2015-04-30 12:00:00,27.19,27.24,27.03,27.15,16400.0,27.19,27.24,27.03,27.15,16400.0
2015-04-30 12:30:00,27.15,27.15,27.12,27.15,9900.0,27.15,27.15,27.12,27.15,9900.0
2015-04-30 13:00:00,27.15,27.22,27.0,27.06,18700.0,27.15,27.22,27.0,27.06,18700.0
2015-04-30 13:30:00,27.06,27.06,26.96,27.06,5000.0,27.06,27.06,26.96,27.06,5000.0
2015-04-30 14:00:00,27.08,27.08,26.68,26.8,21400.0,27.08,27.08,26.68,26.8,21400.0
2015-04-30 14:30:00,26.72,26.77,26.18,26.23,36000.0,26.72,26.77,26.18,26.23,36000.0
2015-04-30 15:00:00,26.23,26.23,26.06,26.08,14100.0,26.23,26.23,26.06,26.08,14100.0
2015-04-30 15:30:00,26.07,26.29,26.06,26.24,34700.0,26.07,26.29,26.06,26.24,34700.0
2015-05-01 09:30:00,26.2,26.35,25.9,25.9,10900.0,26.2,26.35,25.9,25.9,10900.0
2015-05-01 10:00:00,25.86,26.19,25.86,26.14,5600.0,25.86,26.19,25.86,26.14,5600.0
2015-05-01 10:30:00,26.19,26.25,26.04,26.25,15000.0,26.19,26.25,26.04,26.25,15000.0
2015-05-01 11:00:00,26.26,26.37,26.21,26.37,7900.0,26.26,26.37,26.21,26.37,7900.0
2015-05-01 11:30:00,26.37,26.47,26.27,26.34,13600.0,26.37,26.47,26.27,26.34,13600.0
2015-05-01 12:00:00,26.27,26.28,26.19,26.27,6500.0,26.27,26.28,26.19,26.27,6500.0
2015-05-01 12:30:00,26.26,26.41,26.23,26.31,7300.0,26.26,26.41,26.23,26.31,7300.0
2015-05-01 13:00:00,26.27,26.31,26.15,26.25,7200.0,26.27,26.31,26.15,26.25,7200.0
2015-05-01 13:30:00,26.22,26.37,26.2,26.29,8800.0,26.22,26.37,26.2,26.29,8800.0
2015-05-01 14:00:00,26.28,26.46,26.21,26.37,5600.0,26.28,26.46,26.21,26.37,5600.0
2015-05-01 14:30:00,26.32,26.42,26.19,26.22,12100.0,26.32,26.42,26.19,26.22,12100.0
2015-05-01 15:00:00,26.26,26.35,26.21,26.23,9400.0,26.26,26.35,26.21,26.23,9400.0
2015-05-01 15:30:00,26.23,26.45,26.19,26.4,17000.0,26.23,26.45,26.19,26.4,17000.0
2015-05-04 09:30:00,25.98,26.11,25.28,25.68,33900.0,25.98,26.11,25.28,25.68,33900.0
2015-05-04 10:00:00,25.7,25.7,25.25,25.25,18700.0,25.7,25.7,25.25,25.25,18700.0
2015-05-04 10:30:00,25.26,25.26,24.52,24.87,76500.0,25.26,25.26,24.52,24.87,76500.0
2015-05-04 11:00:00,24.89,25.25,24.88,25.2,16000.0,24.89,25.25,24.88,25.2,16000.0
2015-05-04 11:30:00,25.2,25.43,25.09,25.34,5900.0,25.2,25.43,25.09,25.34,5900.0
2015-05-04 12:00:00,25.39,25.7,25.37,25.7,8800.0,25.39,25.7,25.37,25.7,8800.0
2015-05-04 12:30:00,25.68,25.75,25.56,25.61,5800.0,25.68,25.75,25.56,25.61,5800.0
2015-05-04 13:00:00,25.62,25.79,25.59,25.71,9700.0,25.62,25.79,25.59,25.71,9700.0
2015-05-04 13:30:00,25.75,25.83,25.71,25.73,10200.0,25.75,25.83,25.71,25.73,10200.0
2015-05-04 14:00:00,25.78,25.82,25.73,25.78,6700.0,25.78,25.82,25.73,25.78,6700.0
2015-05-04 14:30:00,25.81,25.9,25.57,25.79,39200.0,25.81,25.9,25.57,25.79,39200.0
2015-05-04 15:00:00,25.79,25.95,25.74,25.88,42200.0,25.79,25.95,25.74,25.88,42200.0
2015-05-04 15:30:00,25.88,26.09,25.71,26.03,43200.0,25.88,26.09,25.71,26.03,43200.0
2015-05-05 09:30:00,26.0,26.0,25.82,25.95,15000.0,26.0,26.0,25.82,25.95,15000.0
2015-05-05 10:00:00,25.88,26.0,25.86,26.0,9600.0,25.88,26.0,25.86,26.0,9600.0
2015-05-05 10:30:00,26.0,26.39,26.0,26.28,26200.0,26.0,26.39,26.0,26.28,26200.0
2015-05-05 11:00:00,26.28,26.41,26.22,26.37,17800.0,26.28,26.41,26.22,26.37,17800.0
2015-05-05 11:30:00,26.36,26.43,26.1,26.35,16400.0,26.36,26.43,26.1,26.35,16400.0
2015-05-05 12:00:00,26.36,26.65,26.36,26.58,11100.0,26.36,26.65,26.36,26.58,11100.0
2015-05-05 12:30:00,26.57,26.64,26.5,26.56,5700.0,26.57,26.64,26.5,26.56,5700.0
2015-05-05 13:00:00,26.52,26.56,26.25,26.33,13000.0,26.52,26.56,26.25,26.33,13000.0
2015-05-05 13:30:00,26.34,26.47,26.26,26.42,18800.0,26.34,26.47,26.26,26.42,18800.0
2015-05-05 14:00:00,26.42,26.45,26.31,26.34,24000.0,26.42,26.45,26.31,26.34,24000.0
2015-05-05 14:30:00,26.34,26.35,25.79,25.87,21200.0,26.34,26.35,25.79,25.87,21200.0
2015-05-05 15:00:00,25.87,25.93,25.77,25.87,21300.0,25.87,25.93,25.77,25.87,21300.0
2015-05-05 15:30:00,25.92,25.96,25.78,25.92,24600.0,25.92,25.96,25.78,25.92,24600.0
2015-05-06 09:30:00,26.24,26.89,25.91,26.08,330200.0,26.24,26.89,25.91,26.08,330200.0
2015-05-06 10:00:00,26.1,26.43,26.06,26.34,97300.0,26.1,26.43,26.06,26.34,97300.0
2015-05-06 10:30:00,26.39,26.47,26.24,26.47,66900.0,26.39,26.47,26.24,26.47,66900.0
2015-05-06 11:00:00,26.47,26.48,26.15,26.46,123900.0,26.47,26.48,26.15,26.46,123900.0
2015-05-06 11:30:00,26.48,26.54,26.38,26.4,49200.0,26.48,26.54,26.38,26.4,49200.0
2015-05-06 12:00:00,26.37,26.48,26.37,26.42,45500.0,26.37,26.48,26.37,26.42,45500.0
2015-05-06 12:30:00,26.42,26.45,26.28,26.4,33700.0,26.42,26.45,26.28,26.4,33700.0
2015-05-06 13:00:00,26.4,26.64,26.36,26.61,59600.0,26.4,26.64,26.36,26.61,59600.0
2015-05-06 13:30:00,26.65,26.89,26.57,26.76,81300.0,26.65,26.89,26.57,26.76,81300.0
2015-05-06 14:00:00,26.8,27.19,26.76,26.83,168900.0,26.8,27.19,26.76,26.83,168900.0
2015-05-06 14:30:00,26.82,26.96,26.8,26.8,50700.0,26.82,26.96,26.8,26.8,50700.0
2015-05-06 15:00:00,26.76,26.95,26.7,26.79,70200.0,26.76,26.95,26.7,26.79,70200.0
2015-05-06 15:30:00,26.79,26.88,26.63,26.84,224800.0,26.79,26.88,26.63,26.84,224800.0
2015-05-07 09:30:00,26.62,26.91,26.5,26.75,26000.0,26.62,26.91,26.5,26.75,26000.0
2015-05-07 10:00:00,26.78,26.86,26.6,26.71,15400.0,26.78,26.86,26.6,26.71,15400.0
2015-05-07 10:30:00,26.65,26.8,26.65,26.7,15800.0,26.65,26.8,26.65,26.7,15800.0
2015-05-07 11:00:00,26.65,26.75,26.65,26.71,6900.0,26.65,26.75,26.65,26.71,6900.0
2015-05-07 11:30:00,26.75,26.75,26.66,26.72,5500.0,26.75,26.75,26.66,26.72,5500.0
2015-05-07 12:00:00,26.7,26.82,26.6,26.68,16600.0,26.7,26.82,26.6,26.68,16600.0
2015-05-07 12:30:00,26.74,26.78,26.68,26.74,7900.0,26.74,26.78,26.68,26.74,7900.0
2015-05-07 13:00:00,26.74,26.75,26.67,26.73,7900.0,26.74,26.75,26.67,26.73,7900.0
2015-05-07 13:30:00,26.72,26.75,26.7,26.73,14100.0,26.72,26.75,26.7,26.73,14100.0
2015-05-07 14:00:00,26.71,26.74,26.7,26.72,8600.0,26.71,26.74,26.7,26.72,8600.0
2015-05-07 14:30:00,26.71,26.74,26.66,26.68,8300.0,26.71,26.74,26.66,26.68,8300.0
2015-05-07 15:00:00,26.69,26.71,26.61,26.63,27200.0,26.69,26.71,26.61,26.63,27200.0
2015-05-07 15:30:00,26.63,26.65,26.48,26.58,65400.0,26.63,26.65,26.48,26.58,65400.0
2015-05-08 09:30:00,26.86,26.99,26.69,26.74,12900.0,26.86,26.99,26.69,26.74,12900.0
2015-05-08 10:00:00,26.75,26.87,26.69,26.77,10800.0,26.75,26.87,26.69,26.77,10800.0
2015-05-08 10:30:00,26.7,26.89,26.7,26.75,7200.0,26.7,26.89,26.7,26.75,7200.0
2015-05-08 11:00:00,26.72,26.83,26.69,26.75,4700.0,26.72,26.83,26.69,26.75,4700.0
2015-05-08 11:30:00,26.69,26.7,26.65,26.68,13000.0,26.69,26.7,26.65,26.68,13000.0
2015-05-08 12:00:00,26.61,26.65,26.41,26.42,6100.0,26.61,26.65,26.41,26.42,6100.0
2015-05-08 12:30:00,26.43,26.48,26.33,26.42,18000.0,26.43,26.48,26.33,26.42,18000.0
2015-05-08 13:00:00,26.42,26.42,26.12,26.19,14000.0,26.42,26.42,26.12,26.19,14000.0
2015-05-08 13:30:00,26.14,26.24,26.04,26.22,16600.0,26.14,26.24,26.04,26.22,16600.0
2015-05-08 14:00:00,26.18,26.34,26.08,26.34,15200.0,26.18,26.34,26.08,26.34,15200.0
2015-05-08 14:30:00,26.34,26.34,26.12,26.27,10900.0,26.34,26.34,26.12,26.27,10900.0
2015-05-08 15:00:00,26.34,26.42,26.26,26.34,10300.0,26.34,26.42,26.26,26.34,10300.0
2015-05-08 15:30:00,26.33,26.5,26.33,26.41,20400.0,26.33,26.5,26.33,26.41,20400.0
2015-05-11 09:30:00,26.19,26.72,26.19,26.7,39500.0,26.19,26.72,26.19,26.7,39500.0
2015-05-11 10:00:00,26.71,26.72,26.56,26.66,21900.0,26.71,26.72,26.56,26.66,21900.0
2015-05-11 10:30:00,26.62,26.72,26.62,26.71,27000.0,26.62,26.72,26.62,26.71,27000.0
2015-05-11 11:00:00,26.67,26.88,26.67,26.7,16700.0,26.67,26.88,26.67,26.7,16700.0
2015-05-11 11:30:00,26.69,26.73,26.6,26.7,19800.0,26.69,26.73,26.6,26.7,19800.0
2015-05-11 12:00:00,26.7,26.77,26.68,26.75,15500.0,26.7,26.77,26.68,26.75,15500.0
2015-05-11 12:30:00,26.76,26.95,26.76,26.88,25600.0,26.76,26.95,26.76,26.88,25600.0
2015-05-11 13:00:00,26.9,27.0,26.9,26.96,12700.0,26.9,27.0,26.9,26.96,12700.0
2015-05-11 13:30:00,26.96,27.01,26.95,26.95,19600.0,26.96,27.01,26.95,26.95,19600.0
2015-05-11 14:00:00,26.98,27.11,26.97,27.07,20100.0,26.98,27.11,26.97,27.07,20100.0
2015-05-11 14:30:00,27.04,27.09,26.94,27.02,67700.0,27.04,27.09,26.94,27.02,67700.0
2015-05-11 15:00:00,27.02,27.08,26.99,27.01,38300.0,27.02,27.08,26.99,27.01,38300.0
2015-05-11 15:30:00,27.01,27.11,27.0,27.03,41900.0,27.01,27.11,27.0,27.03,41900.0
2015-05-12 09:30:00,27.01,27.04,26.46,26.54,52700.0,27.01,27.04,26.46,26.54,52700.0
2015-05-12 10:00:00,26.47,26.5,26.17,26.32,43000.0,26.47,26.5,26.17,26.32,43000.0
2015-05-12 10:30:00,26.35,26.38,26.27,26.27,14200.0,26.35,26.38,26.27,26.27,14200.0
2015-05-12 11:00:00,26.27,26.27,25.98,26.03,20800.0,26.27,26.27,25.98,26.03,20800.0
2015-05-12 11:30:00,26.05,26.3,26.03,26.18,84200.0,26.05,26.3,26.03,26.18,84200.0
2015-05-12 12:00:00,26.2,26.32,26.05,26.23,21600.0,26.2,26.32,26.05,26.23,21600.0
2015-05-12 12:30:00,26.23,26.27,25.79,25.94,62500.0,26.23,26.27,25.79,25.94,62500.0
2015-05-12 13:00:00,25.96,26.09,25.77,26.0,36000.0,25.96,26.09,25.77,26.0,36000.0
2015-05-12 13:30:00,26.02,26.22,25.86,25.96,39500.0,26.02,26.22,25.86,25.96,39500.0
2015-05-12 14:00:00,26.05,26.06,25.88,26.02,15600.0,26.05,26.06,25.88,26.02,15600.0
2015-05-12 14:30:00,26.1,26.11,25.9,26.07,27400.0,26.1,26.11,25.9,26.07,27400.0
2015-05-12 15:00:00,26.13,26.21,25.98,26.07,34100.0,26.13,26.21,25.98,26.07,34100.0
2015-05-12 15:30:00,26.09,26.14,26.0,26.1,51500.0,26.09,26.14,26.0,26.1,51500.0
2015-05-13 09:30:00,26.46,26.72,26.18,26.33,40900.0,26.46,26.72,26.18,26.33,40900.0
2015-05-13 10:00:00,26.33,26.35,25.51,25.6,39900.0,26.33,26.35,25.51,25.6,39900.0
2015-05-13 10:30:00,25.58,25.66,25.25,25.29,36800.0,25.58,25.66,25.25,25.29,36800.0
2015-05-13 11:00:00,25.25,25.29,25.12,25.18,16800.0,25.25,25.29,25.12,25.18,16800.0
2015-05-13 11:30:00,25.13,25.28,25.12,25.25,29300.0,25.13,25.28,25.12,25.25,29300.0
2015-05-13 12:00:00,25.23,25.27,25.17,25.22,21600.0,25.23,25.27,25.17,25.22,21600.0
2015-05-13 12:30:00,25.22,25.32,25.16,25.32,43000.0,25.22,25.32,25.16,25.32,43000.0
2015-05-13 13:00:00,25.35,25.63,25.22,25.24,19400.0,25.35,25.63,25.22,25.24,19400.0
2015-05-13 13:30:00,25.22,25.45,25.17,25.38,17000.0,25.22,25.45,25.17,25.38,17000.0
2015-05-13 14:00:00,25.39,25.42,25.22,25.36,41500.0,25.39,25.42,25.22,25.36,41500.0
2015-05-13 14:30:00,25.35,25.42,25.23,25.41,30700.0,25.35,25.42,25.23,25.41,30700.0
2015-05-13 15:00:00,25.47,25.49,25.33,25.45,19200.0,25.47,25.49,25.33,25.45,19200.0
2015-05-13 15:30:00,25.48,25.48,25.3,25.44,60500.0,25.48,25.48,25.3,25.44,60500.0
2015-05-14 09:30:00,25.4,26.04,25.39,26.0,29300.0,25.4,26.04,25.39,26.0,29300.0
2015-05-14 10:00:00,26.02,26.02,25.9,26.0,18000.0,26.02,26.02,25.9,26.0,18000.0
2015-05-14 10:30:00,25.99,25.99,25.72,25.84,22600.0,25.99,25.99,25.72,25.84,22600.0
2015-05-14 11:00:00,25.84,25.95,25.83,25.9,14700.0,25.84,25.95,25.83,25.9,14700.0
2015-05-14 11:30:00,25.89,25.94,25.82,25.9,13500.0,25.89,25.94,25.82,25.9,13500.0
2015-05-14 12:00:00,25.92,26.03,25.85,25.98,27100.0,25.92,26.03,25.85,25.98,27100.0
2015-05-14 12:30:00,25.98,26.15,25.98,25.98,11900.0,25.98,26.15,25.98,25.98,11900.0
2015-05-14 13:00:00,26.0,26.15,25.99,26.02,20600.0,26.0,26.15,25.99,26.02,20600.0
2015-05-14 13:30:00,26.0,26.16,26.0,26.09,11100.0,26.0,26.16,26.0,26.09,11100.0
2015-05-14 14:00:00,26.08,26.48,26.02,26.47,39700.0,26.08,26.48,26.02,26.47,39700.0
2015-05-14 14:30:00,26.47,26.48,26.18,26.25,22200.0,26.47,26.48,26.18,26.25,22200.0
2015-05-14 15:00:00,26.25,26.31,26.14,26.18,28700.0,26.25,26.31,26.14,26.18,28700.0
2015-05-14 15:30:00,26.17,26.27,26.06,26.25,65600.0,26.17,26.27,26.06,26.25,65600.0
2015-05-15 09:30:00,26.26,26.74,25.98,26.46,35200.0,26.26,26.74,25.98,26.46,35200.0
2015-05-15 10:00:00,26.45,26.68,26.34,26.6,35700.0,26.45,26.68,26.34,26.6,35700.0
2015-05-15 10:30:00,26.51,26.63,26.43,26.43,15800.0,26.51,26.63,26.43,26.43,15800.0
2015-05-15 11:00:00,26.45,26.66,26.37,26.42,17000.0,26.45,26.66,26.37,26.42,17000.0
2015-05-15 11:30:00,26.39,26.44,25.97,25.97,27400.0,26.39,26.44,25.97,25.97,27400.0
2015-05-15 12:00:00,26.01,26.08,25.74,25.82,22100.0,26.01,26.08,25.74,25.82,22100.0
2015-05-15 12:30:00,25.83,25.84,25.52,25.76,18700.0,25.83,25.84,25.52,25.76,18700.0
2015-05-15 13:00:00,25.77,25.81,25.52,25.81,17800.0,25.77,25.81,25.52,25.81,17800.0
2015-05-15 13:30:00,25.86,26.0,25.85,25.89,12300.0,25.86,26.0,25.85,25.89,12300.0
2015-05-15 14:00:00,25.93,25.94,25.9,25.94,3800.0,25.93,25.94,25.9,25.94,3800.0
2015-05-15 14:30:00,25.95,26.0,25.68,25.68,13800.0,25.95,26.0,25.68,25.68,13800.0
2015-05-15 15:00:00,25.67,25.83,25.57,25.73,22800.0,25.67,25.83,25.57,25.73,22800.0
2015-05-15 15:30:00,25.73,25.89,25.51,25.65,84700.0,25.73,25.89,25.51,25.65,84700.0
2015-05-18 09:30:00,25.66,25.88,25.44,25.59,7400.0,25.66,25.88,25.44,25.59,7400.0
2015-05-18 10:00:00,25.59,25.8,25.53,25.72,9000.0,25.59,25.8,25.53,25.72,9000.0
2015-05-18 10:30:00,25.77,25.78,25.57,25.62,5700.0,25.77,25.78,25.57,25.62,5700.0
2015-05-18 11:00:00,25.65,25.71,25.6,25.67,2600.0,25.65,25.71,25.6,25.67,2600.0
2015-05-18 11:30:00,25.64,25.86,25.64,25.82,2600.0,25.64,25.86,25.64,25.82,2600.0
2015-05-18 12:00:00,25.86,25.92,25.72,25.8,3800.0,25.86,25.92,25.72,25.8,3800.0
2015-05-18 12:30:00,25.79,25.86,25.72,25.85,2800.0,25.79,25.86,25.72,25.85,2800.0
2015-05-18 13:00:00,25.85,25.85,25.77,25.78,4000.0,25.85,25.85,25.77,25.78,4000.0
2015-05-18 13:30:00,25.77,26.0,25.77,25.98,6600.0,25.77,26.0,25.77,25.98,6600.0
2015-05-18 14:00:00,25.98,26.02,25.95,25.99,14000.0,25.98,26.02,25.95,25.99,14000.0
2015-05-18 14:30:00,25.99,26.0,25.91,26.0,5800.0,25.99,26.0,25.91,26.0,5800.0
2015-05-18 15:00:00,26.0,26.01,25.83,25.89,14300.0,26.0,26.01,25.83,25.89,14300.0
2015-05-18 15:30:00,25.89,25.98,25.86,25.94,13500.0,25.89,25.98,25.86,25.94,13500.0
2015-05-19 09:30:00,26.02,26.17,25.96,26.03,4900.0,26.02,26.17,25.96,26.03,4900.0
2015-05-19 10:00:00,26.06,26.06,25.95,25.98,4900.0,26.06,26.06,25.95,25.98,4900.0
2015-05-19 10:30:00,26.03,26.05,26.02,26.03,1400.0,26.03,26.05,26.02,26.03,1400.0
2015-05-19 11:00:00,26.02,26.08,26.0,26.05,1400.0,26.02,26.08,26.0,26.05,1400.0
2015-05-19 11:30:00,26.03,26.05,26.0,26.0,4800.0,26.03,26.05,26.0,26.0,4800.0
2015-05-19 12:00:00,26.0,26.03,25.99,26.0,3700.0,26.0,26.03,25.99,26.0,3700.0
2015-05-19 12:30:00,26.0,26.04,25.97,26.0,7000.0,26.0,26.04,25.97,26.0,7000.0
2015-05-19 13:00:00,25.99,26.05,25.99,26.04,14500.0,25.99,26.05,25.99,26.04,14500.0
2015-05-19 13:30:00,26.01,26.05,26.01,26.03,3700.0,26.01,26.05,26.01,26.03,3700.0
2015-05-19 14:00:00,26.03,26.05,26.01,26.01,2700.0,26.03,26.05,26.01,26.01,2700.0
2015-05-19 14:30:00,26.01,26.05,25.99,26.04,4500.0,26.01,26.05,25.99,26.04,4500.0
2015-05-19 15:00:00,26.05,26.05,26.0,26.01,3200.0,26.05,26.05,26.0,26.01,3200.0
2015-05-19 15:30:00,26.02,26.04,26.0,26.01,11500.0,26.02,26.04,26.0,26.01,11500.0
2015-05-20 09:30:00,26.08,26.12,25.96,26.0,9600.0,26.08,26.12,25.96,26.0,9600.0
2015-05-20 10:00:00,25.96,26.0,25.9,25.94,14000.0,25.96,26.0,25.9,25.94,14000.0
2015-05-20 10:30:00,25.93,26.0,25.92,25.99,9300.0,25.93,26.0,25.92,25.99,9300.0
2015-05-20 11:00:00,25.96,26.0,25.8,25.8,6800.0,25.96,26.0,25.8,25.8,6800.0
2015-05-20 11:30:00,25.78,25.82,25.67,25.77,6100.0,25.78,25.82,25.67,25.77,6100.0
2015-05-20 12:00:00,25.77,25.94,25.77,25.84,4400.0,25.77,25.94,25.77,25.84,4400.0
2015-05-20 12:30:00,25.82,25.99,25.8,25.96,7300.0,25.82,25.99,25.8,25.96,7300.0
2015-05-20 13:00:00,25.96,25.97,25.93,25.96,3500.0,25.96,25.97,25.93,25.96,3500.0
2015-05-20 13:30:00,25.95,26.0,25.95,25.95,7700.0,25.95,26.0,25.95,25.95,7700.0
2015-05-20 14:00:00,25.95,26.01,25.9,25.95,13400.0,25.95,26.01,25.9,25.95,13400.0
2015-05-20 14:30:00,25.95,26.0,25.85,25.85,13600.0,25.95,26.0,25.85,25.85,13600.0
2015-05-20 15:00:00,25.85,25.93,25.8,25.87,5200.0,25.85,25.93,25.8,25.87,5200.0
2015-05-20 15:30:00,25.82,25.89,25.73,25.76,16600.0,25.82,25.89,25.73,25.76,16600.0
2015-05-21 09:30:00,25.83,25.99,25.8,25.85,3800.0,25.83,25.99,25.8,25.85,3800.0
2015-05-21 10:00:00,25.86,25.88,25.76,25.83,4400.0,25.86,25.88,25.76,25.83,4400.0
2015-05-21 10:30:00,25.84,25.88,25.76,25.8,5200.0,25.84,25.88,25.76,25.8,5200.0
2015-05-21 11:00:00,25.79,25.79,25.67,25.68,3700.0,25.79,25.79,25.67,25.68,3700.0
2015-05-21 11:30:00,25.62,25.64,25.32,25.33,9500.0,25.62,25.64,25.32,25.33,9500.0
2015-05-21 12:00:00,25.32,25.37,25.22,25.33,8000.0,25.32,25.37,25.22,25.33,8000.0
2015-05-21 12:30:00,25.4,25.5,25.38,25.4,8100.0,25.4,25.5,25.38,25.4,8100.0
2015-05-21 13:00:00,25.42,25.59,25.42,25.5,6700.0,25.42,25.59,25.42,25.5,6700.0
2015-05-21 13:30:00,25.45,25.56,25.3,25.38,9800.0,25.45,25.56,25.3,25.38,9800.0
2015-05-21 14:00:00,25.37,25.45,25.26,25.37,9000.0,25.37,25.45,25.26,25.37,9000.0
2015-05-21 14:30:00,25.35,25.56,25.35,25.43,8000.0,25.35,25.56,25.35,25.43,8000.0
2015-05-21 15:00:00,25.46,25.48,25.24,25.32,17700.0,25.46,25.48,25.24,25.32,17700.0
2015-05-21 15:30:00,25.35,25.5,25.27,25.34,22700.0,25.35,25.5,25.27,25.34,22700.0
2015-05-22 09:30:00,25.3,25.68,25.3,25.49,10900.0,25.3,25.68,25.3,25.49,10900.0
2015-05-22 10:00:00,25.51,25.66,25.46,25.61,9300.0,25.51,25.66,25.46,25.61,9300.0
2015-05-22 10:30:00,25.62,25.87,25.62,25.81,8500.0,25.62,25.87,25.62,25.81,8500.0
2015-05-22 11:00:00,25.83,25.91,25.74,25.84,13700.0,25.83,25.91,25.74,25.84,13700.0
2015-05-22 11:30:00,25.82,25.92,25.82,25.89,35300.0,25.82,25.92,25.82,25.89,35300.0
2015-05-22 12:00:00,25.9,26.01,25.9,26.0,29500.0,25.9,26.01,25.9,26.0,29500.0
2015-05-22 12:30:00,26.0,26.0,25.99,26.0,14800.0,26.0,26.0,25.99,26.0,14800.0
2015-05-22 13:00:00,26.0,26.0,25.99,26.0,14400.0,26.0,26.0,25.99,26.0,14400.0
2015-05-22 13:30:00,26.0,26.0,25.99,26.0,4400.0,26.0,26.0,25.99,26.0,4400.0
2015-05-22 14:00:00,26.0,26.0,25.99,26.0,10700.0,26.0,26.0,25.99,26.0,10700.0
2015-05-22 14:30:00,25.99,26.0,25.99,26.0,19200.0,25.99,26.0,25.99,26.0,19200.0
2015-05-22 15:00:00,26.0,26.0,25.99,26.0,7200.0,26.0,26.0,25.99,26.0,7200.0
2015-05-22 15:30:00,26.0,26.0,25.99,26.0,103200.0,26.0,26.0,25.99,26.0,103200.0
2015-05-26 09:30:00,26.0,26.06,25.57,25.61,10000.0,26.0,26.06,25.57,25.61,10000.0
2015-05-26 10:00:00,25.61,25.79,25.61,25.79,4400.0,25.61,25.79,25.61,25.79,4400.0
2015-05-26 10:30:00,25.83,26.0,25.75,25.92,13300.0,25.83,26.0,25.75,25.92,13300.0
2015-05-26 11:00:00,25.88,25.88,25.62,25.8,6800.0,25.88,25.88,25.62,25.8,6800.0
2015-05-26 11:30:00,25.77,25.99,25.77,25.99,3000.0,25.77,25.99,25.77,25.99,3000.0
2015-05-26 12:00:00,25.99,26.0,25.83,25.91,7100.0,25.99,26.0,25.83,25.91,7100.0
2015-05-26 12:30:00,25.96,25.99,25.87,25.89,7300.0,25.96,25.99,25.87,25.89,7300.0
2015-05-26 13:00:00,25.91,25.96,25.75,25.96,1900.0,25.91,25.96,25.75,25.96,1900.0
2015-05-26 13:30:00,25.95,25.99,25.91,25.94,10600.0,25.95,25.99,25.91,25.94,10600.0
2015-05-26 14:00:00,25.95,25.97,25.85,25.94,4800.0,25.95,25.97,25.85,25.94,4800.0
2015-05-26 14:30:00,25.94,25.94,25.84,25.88,4500.0,25.94,25.94,25.84,25.88,4500.0
2015-05-26 15:00:00,25.92,26.0,25.9,25.98,9800.0,25.92,26.0,25.9,25.98,9800.0
2015-05-26 15:30:00,25.98,26.01,25.92,26.0,53200.0,25.98,26.01,25.92,26.0,53200.0
2015-05-27 09:30:00,26.11,26.26,25.96,26.03,20400.0,26.11,26.26,25.96,26.03,20400.0
2015-05-27 10:00:00,26.03,26.03,25.9,25.99,11600.0,26.03,26.03,25.9,25.99,11600.0
2015-05-27 10:30:00,25.98,26.05,25.98,26.05,16200.0,25.98,26.05,25.98,26.05,16200.0
2015-05-27 11:00:00,26.06,26.1,26.0,26.0,12700.0,26.06,26.1,26.0,26.0,12700.0
2015-05-27 11:30:00,26.0,26.06,25.99,26.03,10100.0,26.0,26.06,25.99,26.03,10100.0
2015-05-27 12:00:00,26.03,26.07,26.0,26.02,20200.0,26.03,26.07,26.0,26.02,20200.0
2015-05-27 12:30:00,26.03,26.03,25.97,26.02,4000.0,26.03,26.03,25.97,26.02,4000.0
2015-05-27 13:00:00,26.02,26.05,25.99,26.04,13200.0,26.02,26.05,25.99,26.04,13200.0
2015-05-27 13:30:00,26.04,26.12,26.01,26.08,16700.0,26.04,26.12,26.01,26.08,16700.0
2015-05-27 14:00:00,26.09,26.51,26.09,26.5,23000.0,26.09,26.51,26.09,26.5,23000.0
2015-05-27 14:30:00,26.5,26.66,26.43,26.6,52800.0,26.5,26.66,26.43,26.6,52800.0
2015-05-27 15:00:00,26.62,26.78,26.58,26.71,24100.0,26.62,26.78,26.58,26.71,24100.0
2015-05-27 15:30:00,26.7,26.71,26.62,26.66,65000.0,26.7,26.71,26.62,26.66,65000.0
2015-05-28 09:30:00,26.53,26.57,26.1,26.16,9000.0,26.53,26.57,26.1,26.16,9000.0
2015-05-28 10:00:00,26.19,26.45,26.18,26.32,8900.0,26.19,26.45,26.18,26.32,8900.0
2015-05-28 10:30:00,26.31,26.39,26.16,26.39,21700.0,26.31,26.39,26.16,26.39,21700.0
2015-05-28 11:00:00,26.38,26.47,26.16,26.43,10100.0,26.38,26.47,26.16,26.43,10100.0
2015-05-28 11:30:00,26.42,26.42,26.23,26.38,13300.0,26.42,26.42,26.23,26.38,13300.0
2015-05-28 12:00:00,26.35,26.4,26.26,26.3,9700.0,26.35,26.4,26.26,26.3,9700.0
2015-05-28 12:30:00,26.32,26.41,26.3,26.37,18500.0,26.32,26.41,26.3,26.37,18500.0
2015-05-28 13:00:00,26.39,26.47,26.35,26.42,11800.0,26.39,26.47,26.35,26.42,11800.0
2015-05-28 13:30:00,26.43,26.43,26.03,26.15,18200.0,26.43,26.43,26.03,26.15,18200.0
2015-05-28 14:00:00,26.17,26.35,26.04,26.34,13800.0,26.17,26.35,26.04,26.34,13800.0
2015-05-28 14:30:00,26.32,26.57,26.21,26.53,18600.0,26.32,26.57,26.21,26.53,18600.0
2015-05-28 15:00:00,26.56,26.56,26.34,26.35,17700.0,26.56,26.56,26.34,26.35,17700.0
2015-05-28 15:30:00,26.34,26.53,26.3,26.47,30700.0,26.34,26.53,26.3,26.47,30700.0
2015-05-29 09:30:00,26.4,26.55,26.31,26.41,8800.0,26.4,26.55,26.31,26.41,8800.0
2015-05-29 10:00:00,26.41,26.41,26.01,26.23,10600.0,26.41,26.41,26.01,26.23,10600.0
2015-05-29 10:30:00,26.27,26.43,26.05,26.11,13900.0,26.27,26.43,26.05,26.11,13900.0
2015-05-29 11:00:00,26.05,26.24,26.05,26.11,8000.0,26.05,26.24,26.05,26.11,8000.0
2015-05-29 11:30:00,26.13,26.31,26.11,26.28,8300.0,26.13,26.31,26.11,26.28,8300.0
2015-05-29 12:00:00,26.31,26.49,26.14,26.35,58600.0,26.31,26.49,26.14,26.35,58600.0
2015-05-29 12:30:00,26.35,26.35,25.92,26.21,17200.0,26.35,26.35,25.92,26.21,17200.0
2015-05-29 13:00:00,26.17,26.57,26.06,26.49,25600.0,26.17,26.57,26.06,26.49,25600.0
2015-05-29 13:30:00,26.53,26.58,26.36,26.46,18900.0,26.53,26.58,26.36,26.46,18900.0
2015-05-29 14:00:00,26.48,26.48,26.33,26.41,9000.0,26.48,26.48,26.33,26.41,9000.0
2015-05-29 14:30:00,26.43,26.51,26.37,26.49,24100.0,26.43,26.51,26.37,26.49,24100.0
2015-05-29 15:00:00,26.51,26.58,26.39,26.43,14100.0,26.51,26.58,26.39,26.43,14100.0
2015-05-29 15:30:00,26.43,26.63,26.41,26.5,68700.0,26.43,26.63,26.41,26.5,68700.0
2015-06-01 09:30:00,26.58,26.93,26.29,26.4,34437.0,26.58,26.93,26.29,26.4,34437.0
2015-06-01 10:00:00,26.27,26.35,25.98,26.2,12062.0,26.27,26.35,25.98,26.2,12062.0
2015-06-01 10:30:00,26.16,26.32,26.08,26.27,28788.0,26.16,26.32,26.08,26.27,28788.0
2015-06-01 11:00:00,26.3,26.57,26.26,26.46,14307.0,26.3,26.57,26.26,26.46,14307.0
2015-06-01 11:30:00,26.39,26.6,26.37,26.52,98991.0,26.39,26.6,26.37,26.52,98991.0
2015-06-01 12:00:00,26.55,26.63,26.49,26.62,16000.0,26.55,26.63,26.49,26.62,16000.0
2015-06-01 12:30:00,26.63,26.63,26.43,26.49,7450.0,26.63,26.63,26.43,26.49,7450.0
2015-06-01 13:00:00,26.51,26.54,26.45,26.51,10800.0,26.51,26.54,26.45,26.51,10800.0
2015-06-01 13:30:00,26.5,26.53,26.43,26.49,8900.0,26.5,26.53,26.43,26.49,8900.0
2015-06-01 14:00:00,26.48,26.59,26.47,26.5,11961.0,26.48,26.59,26.47,26.5,11961.0
2015-06-01 14:30:00,26.46,26.52,26.43,26.5,13100.0,26.46,26.52,26.43,26.5,13100.0
2015-06-01 15:00:00,26.51,26.52,26.4,26.44,14000.0,26.51,26.52,26.4,26.44,14000.0
2015-06-01 15:30:00,26.42,26.42,26.23,26.24,34293.0,26.42,26.42,26.23,26.24,34293.0
2015-06-02 09:30:00,26.3,26.44,26.07,26.25,8499.0,26.3,26.44,26.07,26.25,8499.0
2015-06-02 10:00:00,26.23,26.53,26.16,26.29,8300.0,26.23,26.53,26.16,26.29,8300.0
2015-06-02 10:30:00,26.44,26.51,26.32,26.37,17550.0,26.44,26.51,26.32,26.37,17550.0
2015-06-02 11:00:00,26.4,26.41,26.28,26.38,14830.0,26.4,26.41,26.28,26.38,14830.0
2015-06-02 11:30:00,26.4,26.4,26.25,26.3,7356.0,26.4,26.4,26.25,26.3,7356.0
2015-06-02 12:00:00,26.29,26.84,26.25,26.7,151025.0,26.29,26.84,26.25,26.7,151025.0
2015-06-02 12:30:00,26.7,26.85,26.57,26.66,38787.0,26.7,26.85,26.57,26.66,38787.0
2015-06-02 13:00:00,26.68,26.74,26.4,26.52,27361.0,26.68,26.74,26.4,26.52,27361.0
2015-06-02 13:30:00,26.54,26.69,26.48,26.66,13841.0,26.54,26.69,26.48,26.66,13841.0
2015-06-02 14:00:00,26.7,26.71,26.58,26.63,11180.0,26.7,26.71,26.58,26.63,11180.0
2015-06-02 14:30:00,26.62,26.66,26.48,26.59,20411.0,26.62,26.66,26.48,26.59,20411.0
2015-06-02 15:00:00,26.59,26.63,26.47,26.51,16321.0,26.59,26.63,26.47,26.51,16321.0
2015-06-02 15:30:00,26.49,26.68,26.49,26.63,51573.0,26.49,26.68,26.49,26.63,51573.0
2015-06-03 09:30:00,26.74,26.74,26.4,26.42,8326.0,26.74,26.74,26.4,26.42,8326.0
2015-06-03 10:00:00,26.34,26.51,26.3,26.48,9488.0,26.34,26.51,26.3,26.48,9488.0
2015-06-03 10:30:00,26.46,26.52,26.46,26.5,6092.0,26.46,26.52,26.46,26.5,6092.0
2015-06-03 11:00:00,26.5,26.51,26.41,26.49,11328.0,26.5,26.51,26.41,26.49,11328.0
2015-06-03 11:30:00,26.5,26.53,26.46,26.5,18899.0,26.5,26.53,26.46,26.5,18899.0
2015-06-03 12:00:00,26.5,26.51,26.45,26.51,8936.0,26.5,26.51,26.45,26.51,8936.0
2015-06-03 12:30:00,26.5,26.55,26.48,26.53,18532.0,26.5,26.55,26.48,26.53,18532.0
2015-06-03 13:00:00,26.55,26.72,26.49,26.63,9460.0,26.55,26.72,26.49,26.63,9460.0
2015-06-03 13:30:00,26.64,26.7,26.6,26.63,6087.0,26.64,26.7,26.6,26.63,6087.0
2015-06-03 14:00:00,26.63,26.72,26.63,26.72,22436.0,26.63,26.72,26.63,26.72,22436.0
2015-06-03 14:30:00,26.72,27.16,26.72,26.86,95389.0,26.72,27.16,26.72,26.86,95389.0
2015-06-03 15:00:00,26.85,26.99,26.8,26.9,30950.0,26.85,26.99,26.8,26.9,30950.0
2015-06-03 15:30:00,26.95,27.0,26.84,26.94,50939.0,26.95,27.0,26.84,26.94,50939.0
2015-06-04 09:30:00,26.97,27.09,26.64,26.91,19894.0,26.97,27.09,26.64,26.91,19894.0
2015-06-04 10:00:00,26.9,26.92,26.75,26.89,6250.0,26.9,26.92,26.75,26.89,6250.0
2015-06-04 10:30:00,26.85,26.9,26.74,26.75,11605.0,26.85,26.9,26.74,26.75,11605.0
2015-06-04 11:00:00,26.77,26.77,26.48,26.48,18233.0,26.77,26.77,26.48,26.48,18233.0
2015-06-04 11:30:00,26.45,26.5,26.36,26.44,19153.0,26.45,26.5,26.36,26.44,19153.0
2015-06-04 12:00:00,26.44,26.63,26.42,26.59,102749.0,26.44,26.63,26.42,26.59,102749.0
2015-06-04 12:30:00,26.57,26.57,26.38,26.39,9150.0,26.57,26.57,26.38,26.39,9150.0
2015-06-04 13:00:00,26.39,26.47,26.11,26.11,21999.0,26.39,26.47,26.11,26.11,21999.0
2015-06-04 13:30:00,26.13,26.44,26.13,26.36,15913.0,26.13,26.44,26.13,26.36,15913.0
2015-06-04 14:00:00,26.37,26.52,26.33,26.43,17999.0,26.37,26.52,26.33,26.43,17999.0
2015-06-04 14:30:00,26.41,26.65,26.41,26.65,67404.0,26.41,26.65,26.41,26.65,67404.0
2015-06-04 15:00:00,26.65,26.65,26.22,26.24,34076.0,26.65,26.65,26.22,26.24,34076.0
2015-06-04 15:30:00,26.24,26.4,26.23,26.37,61672.0,26.24,26.4,26.23,26.37,61672.0
2015-06-05 09:30:00,26.28,26.48,25.9,26.48,21836.0,26.28,26.48,25.9,26.48,21836.0
2015-06-05 10:00:00,26.45,26.5,26.4,26.46,4980.0,26.45,26.5,26.4,26.46,4980.0
2015-06-05 10:30:00,26.49,26.5,26.3,26.39,5710.0,26.49,26.5,26.3,26.39,5710.0
2015-06-05 11:00:00,26.39,26.42,26.22,26.22,12385.0,26.39,26.42,26.22,26.22,12385.0
2015-06-05 11:30:00,26.19,26.5,26.1,26.44,11018.0,26.19,26.5,26.1,26.44,11018.0
2015-06-05 12:00:00,26.41,26.47,26.36,26.44,5964.0,26.41,26.47,26.36,26.44,5964.0
2015-06-05 12:30:00,26.41,26.45,26.39,26.44,1500.0,26.41,26.45,26.39,26.44,1500.0
2015-06-05 13:00:00,26.44,26.5,26.41,26.42,2450.0,26.44,26.5,26.41,26.42,2450.0
2015-06-05 13:30:00,26.42,26.49,26.42,26.49,1100.0,26.42,26.49,26.42,26.49,1100.0
2015-06-05 14:00:00,26.49,26.5,26.41,26.43,10314.0,26.49,26.5,26.41,26.43,10314.0
2015-06-05 14:30:00,26.45,26.48,26.4,26.45,9438.0,26.45,26.48,26.4,26.45,9438.0
2015-06-05 15:00:00,26.44,26.48,26.41,26.43,8862.0,26.44,26.48,26.41,26.43,8862.0
2015-06-05 15:30:00,26.44,26.5,26.42,26.46,58052.0,26.44,26.5,26.42,26.46,58052.0
2015-06-08 09:30:00,26.13,26.3,25.83,26.15,30688.0,26.13,26.3,25.83,26.15,30688.0
2015-06-08 10:00:00,26.12,26.25,26.04,26.2,24009.0,26.12,26.25,26.04,26.2,24009.0
2015-06-08 10:30:00,26.21,26.33,26.18,26.2,4625.0,26.21,26.33,26.18,26.2,4625.0
2015-06-08 11:00:00,26.2,26.35,26.17,26.28,10500.0,26.2,26.35,26.17,26.28,10500.0
2015-06-08 11:30:00,26.25,26.32,26.18,26.26,6300.0,26.25,26.32,26.18,26.26,6300.0
2015-06-08 12:00:00,26.27,26.31,26.21,26.3,8365.0,26.27,26.31,26.21,26.3,8365.0
2015-06-08 12:30:00,26.28,26.34,26.25,26.27,7770.0,26.28,26.34,26.25,26.27,7770.0
2015-06-08 13:00:00,26.27,26.28,26.15,26.26,12600.0,26.27,26.28,26.15,26.26,12600.0
2015-06-08 13:30:00,26.2,26.35,26.2,26.25,16091.0,26.2,26.35,26.2,26.25,16091.0
2015-06-08 14:00:00,26.24,26.33,26.17,26.3,11250.0,26.24,26.33,26.17,26.3,11250.0
2015-06-08 14:30:00,26.29,26.4,26.27,26.4,22290.0,26.29,26.4,26.27,26.4,22290.0
2015-06-08 15:00:00,26.39,26.39,26.29,26.32,14705.0,26.39,26.39,26.29,26.32,14705.0
2015-06-08 15:30:00,26.3,26.43,26.25,26.37,79205.0,26.3,26.43,26.25,26.37,79205.0
2015-06-09 09:30:00,27.15,27.63,26.12,26.3,120422.0,27.15,27.63,26.12,26.3,120422.0
2015-06-09 10:00:00,26.25,26.77,26.25,26.64,22713.0,26.25,26.77,26.25,26.64,22713.0
2015-06-09 10:30:00,26.61,26.94,26.49,26.94,26916.0,26.61,26.94,26.49,26.94,26916.0
2015-06-09 11:00:00,26.95,27.15,26.62,26.62,26635.0,26.95,27.15,26.62,26.62,26635.0
2015-06-09 11:30:00,26.63,27.0,26.2,26.62,54653.0,26.63,27.0,26.2,26.62,54653.0
2015-06-09 12:00:00,26.63,26.88,26.55,26.66,36721.0,26.63,26.88,26.55,26.66,36721.0
2015-06-09 12:30:00,26.66,26.97,26.61,26.96,22774.0,26.66,26.97,26.61,26.96,22774.0
2015-06-09 13:00:00,26.96,27.0,26.79,26.98,80328.0,26.96,27.0,26.79,26.98,80328.0
2015-06-09 13:30:00,26.99,27.0,26.83,26.97,28120.0,26.99,27.0,26.83,26.97,28120.0
2015-06-09 14:00:00,26.97,27.09,26.84,27.01,74027.0,26.97,27.09,26.84,27.01,74027.0
2015-06-09 14:30:00,27.01,27.05,26.89,26.96,29870.0,27.01,27.05,26.89,26.96,29870.0
2015-06-09 15:00:00,26.96,27.22,26.92,27.14,103418.0,26.96,27.22,26.92,27.14,103418.0
2015-06-09 15:30:00,27.12,27.41,27.04,27.25,188411.0,27.12,27.41,27.04,27.25,188411.0
2015-06-10 09:30:00,27.39,27.44,27.02,27.08,37679.0,27.39,27.44,27.02,27.08,37679.0
2015-06-10 10:00:00,27.13,27.35,27.09,27.3,17831.0,27.13,27.35,27.09,27.3,17831.0
2015-06-10 10:30:00,27.29,27.49,27.27,27.43,37705.0,27.29,27.49,27.27,27.43,37705.0
2015-06-10 11:00:00,27.46,27.47,27.15,27.22,22355.0,27.46,27.47,27.15,27.22,22355.0
2015-06-10 11:30:00,27.22,27.31,27.13,27.28,34006.0,27.22,27.31,27.13,27.28,34006.0
2015-06-10 12:00:00,27.31,27.46,27.27,27.3,22938.0,27.31,27.46,27.27,27.3,22938.0
2015-06-10 12:30:00,27.33,27.38,27.3,27.33,9500.0,27.33,27.38,27.3,27.33,9500.0
2015-06-10 13:00:00,27.34,27.43,27.31,27.34,17200.0,27.34,27.43,27.31,27.34,17200.0
2015-06-10 13:30:00,27.35,27.4,27.29,27.32,60613.0,27.35,27.4,27.29,27.32,60613.0
2015-06-10 14:00:00,27.38,27.47,27.22,27.4,29493.0,27.38,27.47,27.22,27.4,29493.0
2015-06-10 14:30:00,27.39,27.69,27.39,27.65,71433.0,27.39,27.69,27.39,27.65,71433.0
2015-06-10 15:00:00,27.65,27.98,27.6,27.74,79017.0,27.65,27.98,27.6,27.74,79017.0
2015-06-10 15:30:00,27.79,27.98,27.77,27.9,73955.0,27.79,27.98,27.77,27.9,73955.0
2015-06-11 09:30:00,27.92,28.3,27.88,28.17,80908.0,27.92,28.3,27.88,28.17,80908.0
2015-06-11 10:00:00,28.22,28.48,28.13,28.38,35402.0,28.22,28.48,28.13,28.38,35402.0
2015-06-11 10:30:00,28.4,28.41,28.13,28.16,22253.0,28.4,28.41,28.13,28.16,22253.0
2015-06-11 11:00:00,28.19,28.22,28.13,28.15,12399.0,28.19,28.22,28.13,28.15,12399.0
2015-06-11 11:30:00,28.14,28.15,27.72,27.86,18359.0,28.14,28.15,27.72,27.86,18359.0
2015-06-11 12:00:00,27.86,28.07,27.86,28.0,5850.0,27.86,28.07,27.86,28.0,5850.0
2015-06-11 12:30:00,28.02,28.2,28.01,28.1,10819.0,28.02,28.2,28.01,28.1,10819.0
2015-06-11 13:00:00,28.1,28.25,28.04,28.18,11352.0,28.1,28.25,28.04,28.18,11352.0
2015-06-11 13:30:00,28.22,28.22,28.04,28.11,9523.0,28.22,28.22,28.04,28.11,9523.0
2015-06-11 14:00:00,28.07,28.15,28.04,28.05,4690.0,28.07,28.15,28.04,28.05,4690.0
2015-06-11 14:30:00,28.09,28.23,28.07,28.15,16436.0,28.09,28.23,28.07,28.15,16436.0
2015-06-11 15:00:00,28.13,28.22,27.97,27.97,21732.0,28.13,28.22,27.97,27.97,21732.0
2015-06-11 15:30:00,27.99,28.09,27.79,27.95,53663.0,27.99,28.09,27.79,27.95,53663.0
2015-06-12 09:30:00,27.82,27.9,27.73,27.78,4277.0,27.82,27.9,27.73,27.78,4277.0
2015-06-12 10:00:00,27.8,28.25,27.8,28.24,19085.0,27.8,28.25,27.8,28.24,19085.0
2015-06-12 10:30:00,28.25,28.26,27.88,27.89,18000.0,28.25,28.26,27.88,27.89,18000.0
2015-06-12 11:00:00,27.89,27.98,27.85,27.89,9675.0,27.89,27.98,27.85,27.89,9675.0
2015-06-12 11:30:00,27.89,27.96,27.88,27.92,3300.0,27.89,27.96,27.88,27.92,3300.0
2015-06-12 12:00:00,27.92,27.98,27.91,27.95,7750.0,27.92,27.98,27.91,27.95,7750.0
2015-06-12 12:30:00,27.95,27.97,27.93,27.97,6820.0,27.95,27.97,27.93,27.97,6820.0
2015-06-12 13:00:00,27.97,27.98,27.94,27.95,3850.0,27.97,27.98,27.94,27.95,3850.0
2015-06-12 13:30:00,27.96,27.96,27.84,27.89,12953.0,27.96,27.96,27.84,27.89,12953.0
2015-06-12 14:00:00,27.9,27.9,27.75,27.87,16514.0,27.9,27.9,27.75,27.87,16514.0
2015-06-12 14:30:00,27.84,27.92,27.83,27.85,8000.0,27.84,27.92,27.83,27.85,8000.0
2015-06-12 15:00:00,27.84,27.87,27.74,27.74,8665.0,27.84,27.87,27.74,27.74,8665.0
2015-06-12 15:30:00,27.74,27.9,27.72,27.86,50159.0,27.74,27.9,27.72,27.86,50159.0
2015-06-15 09:30:00,28.0,28.72,28.0,28.65,62196.0,28.0,28.72,28.0,28.65,62196.0
2015-06-15 10:00:00,28.7,29.0,28.49,28.89,73003.0,28.7,29.0,28.49,28.89,73003.0
2015-06-15 10:30:00,28.95,28.95,28.61,28.8,74116.0,28.95,28.95,28.61,28.8,74116.0
2015-06-15 11:00:00,28.8,28.96,28.7,28.86,51604.0,28.8,28.96,28.7,28.86,51604.0
2015-06-15 11:30:00,28.84,28.96,28.81,28.89,39152.0,28.84,28.96,28.81,28.89,39152.0
2015-06-15 12:00:00,28.92,29.06,28.88,29.0,59936.0,28.92,29.06,28.88,29.0,59936.0
2015-06-15 12:30:00,28.99,29.18,28.97,29.14,43606.0,28.99,29.18,28.97,29.14,43606.0
2015-06-15 13:00:00,29.14,29.71,29.14,29.62,58877.0,29.14,29.71,29.14,29.62,58877.0
2015-06-15 13:30:00,29.63,29.76,29.31,29.42,54886.0,29.63,29.76,29.31,29.42,54886.0
2015-06-15 14:00:00,29.42,29.65,29.42,29.54,20848.0,29.42,29.65,29.42,29.54,20848.0
2015-06-15 14:30:00,29.55,29.72,29.43,29.71,29667.0,29.55,29.72,29.43,29.71,29667.0
2015-06-15 15:00:00,29.72,29.92,29.69,29.92,77884.0,29.72,29.92,29.69,29.92,77884.0
2015-06-15 15:30:00,29.87,29.9,29.11,29.28,165911.0,29.87,29.9,29.11,29.28,165911.0
2015-06-16 09:30:00,29.39,29.54,29.11,29.35,78293.0,29.39,29.54,29.11,29.35,78293.0
2015-06-16 10:00:00,29.35,29.46,29.25,29.45,50200.0,29.35,29.46,29.25,29.45,50200.0
2015-06-16 10:30:00,29.41,29.56,29.22,29.25,89812.0,29.41,29.56,29.22,29.25,89812.0
2015-06-16 11:00:00,29.27,29.43,29.25,29.31,89858.0,29.27,29.43,29.25,29.31,89858.0
2015-06-16 11:30:00,29.32,29.37,29.08,29.09,84313.0,29.32,29.37,29.08,29.09,84313.0
2015-06-16 12:00:00,29.08,29.08,28.65,28.65,30169.0,29.08,29.08,28.65,28.65,30169.0
2015-06-16 12:30:00,28.68,29.2,28.65,29.15,14838.0,28.68,29.2,28.65,29.15,14838.0
2015-06-16 13:00:00,29.17,29.19,29.07,29.11,15181.0,29.17,29.19,29.07,29.11,15181.0
2015-06-16 13:30:00,29.08,29.11,28.93,29.1,21550.0,29.08,29.11,28.93,29.1,21550.0
2015-06-16 14:00:00,29.1,29.17,29.07,29.14,21350.0,29.1,29.17,29.07,29.14,21350.0
2015-06-16 14:30:00,29.14,29.18,29.05,29.1,46800.0,29.14,29.18,29.05,29.1,46800.0
2015-06-16 15:00:00,29.1,29.11,29.02,29.05,25803.0,29.1,29.11,29.02,29.05,25803.0
2015-06-16 15:30:00,29.05,29.1,28.97,29.04,72392.0,29.05,29.1,28.97,29.04,72392.0
2015-06-17 09:30:00,29.13,29.4,29.12,29.23,21466.0,29.13,29.4,29.12,29.23,21466.0
2015-06-17 10:00:00,29.24,29.25,29.01,29.09,25101.0,29.24,29.25,29.01,29.09,25101.0
2015-06-17 10:30:00,29.09,29.13,28.89,28.96,20957.0,29.09,29.13,28.89,28.96,20957.0
2015-06-17 11:00:00,28.95,28.96,28.79,28.83,16210.0,28.95,28.96,28.79,28.83,16210.0
2015-06-17 11:30:00,28.83,28.95,28.81,28.86,10254.0,28.83,28.95,28.81,28.86,10254.0
2015-06-17 12:00:00,28.87,28.87,28.59,28.66,35951.0,28.87,28.87,28.59,28.66,35951.0
2015-06-17 12:30:00,28.67,28.93,28.64,28.68,16101.0,28.67,28.93,28.64,28.68,16101.0
2015-06-17 13:00:00,28.69,28.83,28.61,28.68,21315.0,28.69,28.83,28.61,28.68,21315.0
2015-06-17 13:30:00,28.7,28.9,28.66,28.89,26250.0,28.7,28.9,28.66,28.89,26250.0
2015-06-17 14:00:00,28.86,28.86,28.6,28.71,52714.0,28.86,28.86,28.6,28.71,52714.0
2015-06-17 14:30:00,28.76,28.85,28.65,28.83,44178.0,28.76,28.85,28.65,28.83,44178.0
2015-06-17 15:00:00,28.83,28.83,28.69,28.83,59239.0,28.83,28.83,28.69,28.83,59239.0
2015-06-17 15:30:00,28.82,28.92,28.76,28.83,75218.0,28.82,28.92,28.76,28.83,75218.0
2015-06-18 09:30:00,28.8,29.27,28.8,29.11,61444.0,28.8,29.27,28.8,29.11,61444.0
2015-06-18 10:00:00,29.15,29.73,29.14,29.57,54147.0,29.15,29.73,29.14,29.57,54147.0
2015-06-18 10:30:00,29.59,29.59,29.24,29.4,30704.0,29.59,29.59,29.24,29.4,30704.0
2015-06-18 11:00:00,29.39,29.44,29.1,29.16,58485.0,29.39,29.44,29.1,29.16,58485.0
2015-06-18 11:30:00,29.16,29.27,29.11,29.24,21047.0,29.16,29.27,29.11,29.24,21047.0
2015-06-18 12:00:00,29.26,29.35,29.17,29.35,23941.0,29.26,29.35,29.17,29.35,23941.0
2015-06-18 12:30:00,29.4,29.45,29.15,29.45,16694.0,29.4,29.45,29.15,29.45,16694.0
2015-06-18 13:00:00,29.47,29.5,29.24,29.27,31720.0,29.47,29.5,29.24,29.27,31720.0
2015-06-18 13:30:00,29.27,29.43,29.27,29.4,19515.0,29.27,29.43,29.27,29.4,19515.0
2015-06-18 14:00:00,29.41,29.68,29.37,29.65,20017.0,29.41,29.68,29.37,29.65,20017.0
2015-06-18 14:30:00,29.65,29.65,29.25,29.4,53918.0,29.65,29.65,29.25,29.4,53918.0
2015-06-18 15:00:00,29.43,29.48,29.28,29.39,44646.0,29.43,29.48,29.28,29.39,44646.0
2015-06-18 15:30:00,29.4,29.58,29.36,29.37,104077.0,29.4,29.58,29.36,29.37,104077.0
2015-06-19 09:30:00,29.6,29.7,29.48,29.7,67560.0,29.6,29.7,29.48,29.7,67560.0
2015-06-19 10:00:00,29.7,29.79,29.64,29.71,29876.0,29.7,29.79,29.64,29.71,29876.0
2015-06-19 10:30:00,29.71,29.97,29.7,29.81,46550.0,29.71,29.97,29.7,29.81,46550.0
2015-06-19 11:00:00,29.81,30.0,29.68,29.8,201385.0,29.81,30.0,29.68,29.8,201385.0
2015-06-19 11:30:00,29.8,29.92,29.68,29.86,21364.0,29.8,29.92,29.68,29.86,21364.0
2015-06-19 12:00:00,29.86,29.9,29.67,29.76,32310.0,29.86,29.9,29.67,29.76,32310.0
2015-06-19 12:30:00,29.77,29.92,29.74,29.85,37502.0,29.77,29.92,29.74,29.85,37502.0
2015-06-19 13:00:00,29.85,29.86,29.61,29.76,29125.0,29.85,29.86,29.61,29.76,29125.0
2015-06-19 13:30:00,29.78,29.8,29.68,29.74,25574.0,29.78,29.8,29.68,29.74,25574.0
2015-06-19 14:00:00,29.73,29.84,29.73,29.79,24963.0,29.73,29.84,29.73,29.79,24963.0
2015-06-19 14:30:00,29.79,29.94,29.78,29.92,23517.0,29.79,29.94,29.78,29.92,23517.0
2015-06-19 15:00:00,29.92,30.07,29.91,30.04,131192.0,29.92,30.07,29.91,30.04,131192.0
2015-06-19 15:30:00,30.02,30.9,29.96,30.56,301653.0,30.02,30.9,29.96,30.56,301653.0
2015-06-22 09:30:00,31.96,32.67,31.93,32.53,280122.0,31.96,32.67,31.93,32.53,280122.0
2015-06-22 10:00:00,32.52,32.67,32.42,32.43,146618.0,32.52,32.67,32.42,32.43,146618.0
2015-06-22 10:30:00,32.43,32.83,32.42,32.55,138203.0,32.43,32.83,32.42,32.55,138203.0
2015-06-22 11:00:00,32.57,32.57,32.0,32.13,84170.0,32.57,32.57,32.0,32.13,84170.0
2015-06-22 11:30:00,32.12,32.16,31.9,32.06,52210.0,32.12,32.16,31.9,32.06,52210.0
2015-06-22 12:00:00,32.04,32.26,32.02,32.11,56453.0,32.04,32.26,32.02,32.11,56453.0
2015-06-22 12:30:00,32.11,32.26,31.96,32.21,56795.0,32.11,32.26,31.96,32.21,56795.0
2015-06-22 13:00:00,32.28,32.36,32.12,32.19,36142.0,32.28,32.36,32.12,32.19,36142.0
2015-06-22 13:30:00,32.18,32.4,32.16,32.16,42320.0,32.18,32.4,32.16,32.16,42320.0
2015-06-22 14:00:00,32.17,32.4,32.17,32.24,41610.0,32.17,32.4,32.17,32.24,41610.0
2015-06-22 14:30:00,32.23,32.34,32.19,32.29,49131.0,32.23,32.34,32.19,32.29,49131.0
2015-06-22 15:00:00,32.27,32.39,32.1,32.1,62017.0,32.27,32.39,32.1,32.1,62017.0
2015-06-22 15:30:00,32.09,32.4,32.02,32.3,119050.0,32.09,32.4,32.02,32.3,119050.0
2015-06-23 09:30:00,32.26,32.88,32.26,32.6,87806.0,32.26,32.88,32.26,32.6,87806.0
2015-06-23 10:00:00,32.57,32.67,32.33,32.33,49015.0,32.57,32.67,32.33,32.33,49015.0
2015-06-23 10:30:00,32.29,32.55,32.25,32.42,55512.0,32.29,32.55,32.25,32.42,55512.0
2015-06-23 11:00:00,32.46,32.48,32.28,32.4,95223.0,32.46,32.48,32.28,32.4,95223.0
2015-06-23 11:30:00,32.4,32.53,32.38,32.49,45697.0,32.4,32.53,32.38,32.49,45697.0
2015-06-23 12:00:00,32.49,32.54,32.38,32.5,45754.0,32.49,32.54,32.38,32.5,45754.0
2015-06-23 12:30:00,32.5,32.59,32.45,32.51,42843.0,32.5,32.59,32.45,32.51,42843.0
2015-06-23 13:00:00,32.5,32.5,32.36,32.48,51995.0,32.5,32.5,32.36,32.48,51995.0
2015-06-23 13:30:00,32.45,32.52,32.41,32.5,43528.0,32.45,32.52,32.41,32.5,43528.0
2015-06-23 14:00:00,32.5,32.52,32.4,32.4,51583.0,32.5,32.52,32.4,32.4,51583.0
2015-06-23 14:30:00,32.44,32.75,32.41,32.74,52766.0,32.44,32.75,32.41,32.74,52766.0
2015-06-23 15:00:00,32.73,32.78,32.66,32.71,62020.0,32.73,32.78,32.66,32.71,62020.0
2015-06-23 15:30:00,32.71,32.77,32.55,32.72,137651.0,32.71,32.77,32.55,32.72,137651.0
2015-06-24 09:30:00,33.07,33.1,32.61,32.76,69848.0,33.07,33.1,32.61,32.76,69848.0
2015-06-24 10:00:00,32.77,32.99,32.64,32.92,40200.0,32.77,32.99,32.64,32.92,40200.0
2015-06-24 10:30:00,32.91,32.98,32.74,32.76,47639.0,32.91,32.98,32.74,32.76,47639.0
2015-06-24 11:00:00,32.78,32.93,32.75,32.84,53075.0,32.78,32.93,32.75,32.84,53075.0
2015-06-24 11:30:00,32.84,33.08,32.83,32.98,58345.0,32.84,33.08,32.83,32.98,58345.0
2015-06-24 12:00:00,32.98,33.1,32.91,32.98,54809.0,32.98,33.1,32.91,32.98,54809.0
2015-06-24 12:30:00,33.02,33.23,33.01,33.2,36163.0,33.02,33.23,33.01,33.2,36163.0
2015-06-24 13:00:00,33.17,33.2,32.97,33.0,30344.0,33.17,33.2,32.97,33.0,30344.0
2015-06-24 13:30:00,33.0,33.08,32.95,33.03,36530.0,33.0,33.08,32.95,33.03,36530.0
2015-06-24 14:00:00,33.07,33.07,32.84,32.92,34905.0,33.07,33.07,32.84,32.92,34905.0
2015-06-24 14:30:00,32.93,33.19,32.92,33.1,43836.0,32.93,33.19,32.92,33.1,43836.0
2015-06-24 15:00:00,33.11,33.19,33.08,33.11,42166.0,33.11,33.19,33.08,33.11,42166.0
2015-06-24 15:30:00,33.09,33.25,33.08,33.25,150119.0,33.09,33.25,33.08,33.25,150119.0
2015-06-25 09:30:00,33.45,33.55,33.32,33.47,73641.0,33.45,33.55,33.32,33.47,73641.0
2015-06-25 10:00:00,33.45,33.67,33.19,33.51,80147.0,33.45,33.67,33.19,33.51,80147.0
2015-06-25 10:30:00,33.5,33.72,33.4,33.7,45717.0,33.5,33.72,33.4,33.7,45717.0
2015-06-25 11:00:00,33.7,33.82,33.61,33.79,60161.0,33.7,33.82,33.61,33.79,60161.0
2015-06-25 11:30:00,33.8,33.85,33.62,33.85,46596.0,33.8,33.85,33.62,33.85,46596.0
2015-06-25 12:00:00,33.85,33.89,33.7,33.87,52591.0,33.85,33.89,33.7,33.87,52591.0
2015-06-25 12:30:00,33.84,34.06,33.84,34.0,76368.0,33.84,34.06,33.84,34.0,76368.0
2015-06-25 13:00:00,34.0,34.0,33.87,33.96,87018.0,34.0,34.0,33.87,33.96,87018.0
2015-06-25 13:30:00,33.99,34.05,33.88,34.01,85124.0,33.99,34.05,33.88,34.01,85124.0
2015-06-25 14:00:00,34.02,34.04,33.88,33.92,75461.0,34.02,34.04,33.88,33.92,75461.0
2015-06-25 14:30:00,33.93,33.98,33.74,33.87,96038.0,33.93,33.98,33.74,33.87,96038.0
2015-06-25 15:00:00,33.86,33.97,33.83,33.94,199637.0,33.86,33.97,33.83,33.94,199637.0
2015-06-25 15:30:00,33.94,34.02,33.76,33.87,365911.0,33.94,34.02,33.76,33.87,365911.0
2015-06-26 09:30:00,33.93,34.0,33.23,33.33,98288.0,33.93,34.0,33.23,33.33,98288.0
2015-06-26 10:00:00,33.34,33.47,33.18,33.4,68558.0,33.34,33.47,33.18,33.4,68558.0
2015-06-26 10:30:00,33.39,33.44,32.73,32.87,139991.0,33.39,33.44,32.73,32.87,139991.0
2015-06-26 11:00:00,32.86,33.05,32.8,33.05,60361.0,32.86,33.05,32.8,33.05,60361.0
2015-06-26 11:30:00,33.05,33.19,33.03,33.19,46573.0,33.05,33.19,33.03,33.19,46573.0
2015-06-26 12:00:00,33.19,33.2,33.1,33.15,46382.0,33.19,33.2,33.1,33.15,46382.0
2015-06-26 12:30:00,33.16,33.2,32.84,32.91,46901.0,33.16,33.2,32.84,32.91,46901.0
2015-06-26 13:00:00,32.85,32.88,32.5,32.62,60844.0,32.85,32.88,32.5,32.62,60844.0
2015-06-26 13:30:00,32.63,33.01,32.63,33.0,42306.0,32.63,33.01,32.63,33.0,42306.0
2015-06-26 14:00:00,32.98,33.0,32.82,32.99,38748.0,32.98,33.0,32.82,32.99,38748.0
2015-06-26 14:30:00,32.99,33.03,32.85,32.99,86313.0,32.99,33.03,32.85,32.99,86313.0
2015-06-26 15:00:00,32.97,33.0,32.75,32.79,47234.0,32.97,33.0,32.75,32.79,47234.0
2015-06-26 15:30:00,32.79,33.0,32.67,32.94,354515.0,32.79,33.0,32.67,32.94,354515.0
2015-06-29 09:30:00,32.5,32.54,31.9,31.91,66256.0,32.5,32.54,31.9,31.91,66256.0
2015-06-29 10:00:00,31.9,32.1,31.84,32.1,51388.0,31.9,32.1,31.84,32.1,51388.0
2015-06-29 10:30:00,32.03,32.15,31.97,32.11,70873.0,32.03,32.15,31.97,32.11,70873.0
2015-06-29 11:00:00,32.08,32.23,32.05,32.19,42072.0,32.08,32.23,32.05,32.19,42072.0
2015-06-29 11:30:00,32.24,32.32,32.11,32.25,46309.0,32.24,32.32,32.11,32.25,46309.0
2015-06-29 12:00:00,32.22,32.3,32.19,32.25,20028.0,32.22,32.3,32.19,32.25,20028.0
2015-06-29 12:30:00,32.3,32.3,32.23,32.27,20141.0,32.3,32.3,32.23,32.27,20141.0
2015-06-29 13:00:00,32.3,32.3,32.18,32.25,18000.0,32.3,32.3,32.18,32.25,18000.0
2015-06-29 13:30:00,32.26,32.3,32.07,32.2,18509.0,32.26,32.3,32.07,32.2,18509.0
2015-06-29 14:00:00,32.19,32.23,32.13,32.16,33404.0,32.19,32.23,32.13,32.16,33404.0
2015-06-29 14:30:00,32.16,32.21,32.01,32.21,35924.0,32.16,32.21,32.01,32.21,35924.0
2015-06-29 15:00:00,32.2,32.22,32.11,32.19,56423.0,32.2,32.22,32.11,32.19,56423.0
2015-06-29 15:30:00,32.21,32.21,31.96,32.05,106868.0,32.21,32.21,31.96,32.05,106868.0
2015-06-30 09:30:00,32.12,32.14,31.81,31.9,21191.0,32.12,32.14,31.81,31.9,21191.0
2015-06-30 10:00:00,31.91,32.0,31.84,31.87,15352.0,31.91,32.0,31.84,31.87,15352.0
2015-06-30 10:30:00,31.88,31.88,31.72,31.8,33989.0,31.88,31.88,31.72,31.8,33989.0
2015-06-30 11:00:00,31.8,31.97,31.79,31.82,18537.0,31.8,31.97,31.79,31.82,18537.0
2015-06-30 11:30:00,31.86,31.95,31.79,31.88,14156.0,31.86,31.95,31.79,31.88,14156.0
2015-06-30 12:00:00,31.87,31.97,31.87,31.88,16403.0,31.87,31.97,31.87,31.88,16403.0
2015-06-30 12:30:00,31.9,31.94,31.81,31.85,18709.0,31.9,31.94,31.81,31.85,18709.0
2015-06-30 13:00:00,31.85,31.98,31.82,31.95,13685.0,31.85,31.98,31.82,31.95,13685.0
2015-06-30 13:30:00,31.96,32.11,31.95,32.1,14706.0,31.96,32.11,31.95,32.1,14706.0
2015-06-30 14:00:00,32.08,32.17,32.0,32.0,11450.0,32.08,32.17,32.0,32.0,11450.0
2015-06-30 14:30:00,32.02,32.09,32.01,32.01,11744.0,32.02,32.09,32.01,32.01,11744.0
2015-06-30 15:00:00,32.03,32.07,31.97,32.03,19129.0,32.03,32.07,31.97,32.03,19129.0
2015-06-30 15:30:00,32.04,32.11,32.0,32.07,46633.0,32.04,32.11,32.0,32.07,46633.0
2015-07-01 09:30:00,32.36,32.51,31.75,31.79,36969.0,32.36,32.51,31.75,31.79,36969.0
2015-07-01 10:00:00,31.81,32.16,31.78,31.86,29946.0,31.81,32.16,31.78,31.86,29946.0
2015-07-01 10:30:00,31.85,31.85,31.6,31.6,21346.0,31.85,31.85,31.6,31.6,21346.0
2015-07-01 11:00:00,31.6,31.91,31.59,31.66,21356.0,31.6,31.91,31.59,31.66,21356.0
2015-07-01 11:30:00,31.66,31.81,31.65,31.7,17188.0,31.66,31.81,31.65,31.7,17188.0
2015-07-01 12:00:00,31.66,31.72,31.56,31.71,13547.0,31.66,31.72,31.56,31.71,13547.0
2015-07-01 12:30:00,31.71,31.73,31.43,31.43,16051.0,31.71,31.73,31.43,31.43,16051.0
2015-07-01 13:00:00,31.44,31.54,31.29,31.42,25247.0,31.44,31.54,31.29,31.42,25247.0
2015-07-01 13:30:00,31.5,31.63,31.45,31.6,21126.0,31.5,31.63,31.45,31.6,21126.0
2015-07-01 14:00:00,31.62,31.67,31.53,31.59,23074.0,31.62,31.67,31.53,31.59,23074.0
2015-07-01 14:30:00,31.6,31.71,31.55,31.68,17330.0,31.6,31.71,31.55,31.68,17330.0
2015-07-01 15:00:00,31.68,31.84,31.67,31.84,22813.0,31.68,31.84,31.67,31.84,22813.0
2015-07-01 15:30:00,31.84,32.03,31.79,32.03,68658.0,31.84,32.03,31.79,32.03,68658.0
2015-07-02 09:30:00,31.97,31.97,31.07,31.24,24649.0,31.97,31.97,31.07,31.24,24649.0
2015-07-02 10:00:00,31.29,31.35,31.07,31.08,20222.0,31.29,31.35,31.07,31.08,20222.0
2015-07-02 10:30:00,31.06,31.1,30.75,30.81,38082.0,31.06,31.1,30.75,30.81,38082.0
2015-07-02 11:00:00,30.84,30.89,30.78,30.86,7829.0,30.84,30.89,30.78,30.86,7829.0
2015-07-02 11:30:00,30.87,31.07,30.87,31.05,8200.0,30.87,31.07,30.87,31.05,8200.0
2015-07-02 12:00:00,31.08,31.15,31.04,31.11,15779.0,31.08,31.15,31.04,31.11,15779.0
2015-07-02 12:30:00,31.1,31.15,31.05,31.13,8100.0,31.1,31.15,31.05,31.13,8100.0
2015-07-02 13:00:00,31.1,31.14,31.04,31.1,5700.0,31.1,31.14,31.04,31.1,5700.0
2015-07-02 13:30:00,31.11,31.15,31.04,31.11,16300.0,31.11,31.15,31.04,31.11,16300.0
2015-07-02 14:00:00,31.1,31.25,31.1,31.23,13194.0,31.1,31.25,31.1,31.23,13194.0
2015-07-02 14:30:00,31.23,31.41,31.22,31.4,11947.0,31.23,31.41,31.22,31.4,11947.0
2015-07-02 15:00:00,31.41,31.48,31.29,31.48,28509.0,31.41,31.48,31.29,31.48,28509.0
2015-07-02 15:30:00,31.48,31.49,31.2,31.31,61531.0,31.48,31.49,31.2,31.31,61531.0
2015-07-06 09:30:00,31.05,31.25,30.91,31.2,8320.0,31.05,31.25,30.91,31.2,8320.0
2015-07-06 10:00:00,31.22,31.3,31.11,31.19,8300.0,31.22,31.3,31.11,31.19,8300.0
2015-07-06 10:30:00,31.19,31.23,30.82,30.89,26242.0,31.19,31.23,30.82,30.89,26242.0
2015-07-06 11:00:00,30.89,30.93,30.55,30.62,27817.0,30.89,30.93,30.55,30.62,27817.0
2015-07-06 11:30:00,30.63,30.77,30.61,30.73,25195.0,30.63,30.77,30.61,30.73,25195.0
2015-07-06 12:00:00,30.73,30.94,30.68,30.92,14183.0,30.73,30.94,30.68,30.92,14183.0
2015-07-06 12:30:00,30.92,31.01,30.91,31.01,5220.0,30.92,31.01,30.91,31.01,5220.0
2015-07-06 13:00:00,31.01,31.05,30.89,30.93,12384.0,31.01,31.05,30.89,30.93,12384.0
2015-07-06 13:30:00,30.92,30.95,30.89,30.92,11365.0,30.92,30.95,30.89,30.92,11365.0
2015-07-06 14:00:00,30.91,30.92,30.77,30.78,43137.0,30.91,30.92,30.77,30.78,43137.0
2015-07-06 14:30:00,30.79,30.81,30.67,30.67,25020.0,30.79,30.81,30.67,30.67,25020.0
2015-07-06 15:00:00,30.66,30.74,30.61,30.74,30651.0,30.66,30.74,30.61,30.74,30651.0
2015-07-06 15:30:00,30.76,31.28,30.74,31.24,131405.0,30.76,31.28,30.74,31.24,131405.0
2015-07-07 09:30:00,31.27,31.27,30.91,30.98,14748.0,31.27,31.27,30.91,30.98,14748.0
2015-07-07 10:00:00,30.94,30.95,30.53,30.62,24380.0,30.94,30.95,30.53,30.62,24380.0
2015-07-07 10:30:00,30.56,30.65,30.18,30.61,23999.0,30.56,30.65,30.18,30.61,23999.0
2015-07-07 11:00:00,30.53,30.64,30.4,30.41,16593.0,30.53,30.64,30.4,30.41,16593.0
2015-07-07 11:30:00,30.43,30.78,30.29,30.75,12820.0,30.43,30.78,30.29,30.75,12820.0
2015-07-07 12:00:00,30.74,30.76,30.5,30.57,14006.0,30.74,30.76,30.5,30.57,14006.0
2015-07-07 12:30:00,30.61,30.81,30.52,30.8,12500.0,30.61,30.81,30.52,30.8,12500.0
2015-07-07 13:00:00,30.82,30.83,30.6,30.61,10151.0,30.82,30.83,30.6,30.61,10151.0
2015-07-07 13:30:00,30.61,30.76,30.57,30.75,7856.0,30.61,30.76,30.57,30.75,7856.0
2015-07-07 14:00:00,30.73,30.75,30.47,30.5,18250.0,30.73,30.75,30.47,30.5,18250.0
2015-07-07 14:30:00,30.5,30.79,30.49,30.79,47807.0,30.5,30.79,30.49,30.79,47807.0
2015-07-07 15:00:00,30.76,30.91,30.22,30.46,108749.0,30.76,30.91,30.22,30.46,108749.0
2015-07-07 15:30:00,30.49,30.69,30.37,30.66,120826.0,30.49,30.69,30.37,30.66,120826.0
2015-07-08 09:30:00,30.57,30.74,30.09,30.73,23272.0,30.57,30.74,30.09,30.73,23272.0
2015-07-08 10:00:00,30.73,30.98,30.6,30.81,17176.0,30.73,30.98,30.6,30.81,17176.0
2015-07-08 10:30:00,30.8,31.41,30.79,31.29,44875.0,30.8,31.41,30.79,31.29,44875.0
2015-07-08 11:00:00,31.3,31.33,31.07,31.19,25831.0,31.3,31.33,31.07,31.19,25831.0
2015-07-08 11:30:00,31.18,31.3,31.07,31.15,9600.0,31.18,31.3,31.07,31.15,9600.0
2015-07-08 12:00:00,31.14,31.17,30.95,30.95,15177.0,31.14,31.17,30.95,30.95,15177.0
2015-07-08 12:30:00,30.95,30.95,30.69,30.89,10440.0,30.95,30.95,30.69,30.89,10440.0
2015-07-08 13:00:00,30.89,31.02,30.86,30.9,6522.0,30.89,31.02,30.86,30.9,6522.0
2015-07-08 13:30:00,30.94,30.97,30.75,30.85,7800.0,30.94,30.97,30.75,30.85,7800.0
2015-07-08 14:00:00,30.87,30.87,30.6,30.6,4375.0,30.87,30.87,30.6,30.6,4375.0
2015-07-08 14:30:00,30.61,30.64,30.44,30.61,11521.0,30.61,30.64,30.44,30.61,11521.0
2015-07-08 15:00:00,30.59,30.7,30.53,30.63,10842.0,30.59,30.7,30.53,30.63,10842.0
2015-07-08 15:30:00,30.61,30.81,30.6,30.76,51663.0,30.61,30.81,30.6,30.76,51663.0
2015-07-09 09:30:00,30.85,32.0,30.85,31.61,37195.0,30.85,32.0,30.85,31.61,37195.0
2015-07-09 10:00:00,31.56,31.81,31.53,31.78,24770.0,31.56,31.81,31.53,31.78,24770.0
2015-07-09 10:30:00,31.74,31.86,31.67,31.84,12611.0,31.74,31.86,31.67,31.84,12611.0
2015-07-09 11:00:00,31.85,31.92,31.74,31.74,11810.0,31.85,31.92,31.74,31.74,11810.0
2015-07-09 11:30:00,31.75,31.85,31.74,31.78,11453.0,31.75,31.85,31.74,31.78,11453.0
2015-07-09 12:00:00,31.76,31.78,31.68,31.72,10100.0,31.76,31.78,31.68,31.72,10100.0
2015-07-09 12:30:00,31.71,31.89,31.71,31.89,13600.0,31.71,31.89,31.71,31.89,13600.0
2015-07-09 13:00:00,31.88,31.91,31.76,31.8,8140.0,31.88,31.91,31.76,31.8,8140.0
2015-07-09 13:30:00,31.81,31.81,31.64,31.72,12823.0,31.81,31.81,31.64,31.72,12823.0
2015-07-09 14:00:00,31.78,31.78,31.57,31.58,10867.0,31.78,31.78,31.57,31.58,10867.0
2015-07-09 14:30:00,31.57,31.67,31.5,31.64,26905.0,31.57,31.67,31.5,31.64,26905.0
2015-07-09 15:00:00,31.62,31.72,31.61,31.67,12200.0,31.62,31.72,31.61,31.67,12200.0
2015-07-09 15:30:00,31.67,31.83,31.66,31.81,45470.0,31.67,31.83,31.66,31.81,45470.0
2015-07-10 09:30:00,32.02,32.37,31.58,31.89,24970.0,32.02,32.37,31.58,31.89,24970.0
2015-07-10 10:00:00,31.89,31.98,31.66,31.98,26649.0,31.89,31.98,31.66,31.98,26649.0
2015-07-10 10:30:00,31.98,32.06,31.61,31.64,26274.0,31.98,32.06,31.61,31.64,26274.0
2015-07-10 11:00:00,31.64,31.96,31.62,31.91,9521.0,31.64,31.96,31.62,31.91,9521.0
2015-07-10 11:30:00,31.9,31.96,31.73,31.77,10417.0,31.9,31.96,31.73,31.77,10417.0
2015-07-10 12:00:00,31.76,31.8,31.66,31.75,4000.0,31.76,31.8,31.66,31.75,4000.0
2015-07-10 12:30:00,31.73,31.78,31.62,31.75,7450.0,31.73,31.78,31.62,31.75,7450.0
2015-07-10 13:00:00,31.75,31.76,31.67,31.74,5900.0,31.75,31.76,31.67,31.74,5900.0
2015-07-10 13:30:00,31.75,31.75,31.64,31.69,11850.0,31.75,31.75,31.64,31.69,11850.0
2015-07-10 14:00:00,31.68,31.74,31.59,31.62,17121.0,31.68,31.74,31.59,31.62,17121.0
2015-07-10 14:30:00,31.62,31.62,31.5,31.56,20174.0,31.62,31.62,31.5,31.56,20174.0
2015-07-10 15:00:00,31.57,32.07,31.57,31.97,23680.0,31.57,32.07,31.57,31.97,23680.0
2015-07-10 15:30:00,31.97,32.12,31.91,32.06,39852.0,31.97,32.12,31.91,32.06,39852.0
2015-07-13 09:30:00,32.34,32.56,32.1,32.16,35536.0,32.34,32.56,32.1,32.16,35536.0
2015-07-13 10:00:00,32.16,32.27,32.01,32.27,27486.0,32.16,32.27,32.01,32.27,27486.0
2015-07-13 10:30:00,32.27,32.42,32.15,32.15,26826.0,32.27,32.42,32.15,32.15,26826.0
2015-07-13 11:00:00,32.19,32.27,32.11,32.13,41589.0,32.19,32.27,32.11,32.13,41589.0
2015-07-13 11:30:00,32.18,32.2,32.05,32.19,20188.0,32.18,32.2,32.05,32.19,20188.0
2015-07-13 12:00:00,32.19,32.43,32.15,32.41,30241.0,32.19,32.43,32.15,32.41,30241.0
2015-07-13 12:30:00,32.41,32.67,32.37,32.63,34696.0,32.41,32.67,32.37,32.63,34696.0
2015-07-13 13:00:00,32.6,32.63,32.46,32.51,20444.0,32.6,32.63,32.46,32.51,20444.0
2015-07-13 13:30:00,32.52,32.61,32.3,32.48,29563.0,32.52,32.61,32.3,32.48,29563.0
2015-07-13 14:00:00,32.47,32.67,32.45,32.65,30849.0,32.47,32.67,32.45,32.65,30849.0
2015-07-13 14:30:00,32.64,32.7,32.56,32.7,29199.0,32.64,32.7,32.56,32.7,29199.0
2015-07-13 15:00:00,32.7,32.8,32.63,32.75,27243.0,32.7,32.8,32.63,32.75,27243.0
2015-07-13 15:30:00,32.77,33.0,32.75,32.99,128357.0,32.77,33.0,32.75,32.99,128357.0
2015-07-14 09:30:00,33.0,33.13,32.92,32.99,20453.0,33.0,33.13,32.92,32.99,20453.0
2015-07-14 10:00:00,32.97,32.97,32.61,32.72,16059.0,32.97,32.97,32.61,32.72,16059.0
2015-07-14 10:30:00,32.7,32.73,32.53,32.73,13441.0,32.7,32.73,32.53,32.73,13441.0
2015-07-14 11:00:00,32.74,32.96,32.74,32.83,10462.0,32.74,32.96,32.74,32.83,10462.0
2015-07-14 11:30:00,32.78,32.84,32.63,32.67,6468.0,32.78,32.84,32.63,32.67,6468.0
2015-07-14 12:00:00,32.67,32.8,32.66,32.66,5295.0,32.67,32.8,32.66,32.66,5295.0
2015-07-14 12:30:00,32.64,32.82,32.51,32.52,26213.0,32.64,32.82,32.51,32.52,26213.0
2015-07-14 13:00:00,32.52,32.57,32.37,32.38,15483.0,32.52,32.57,32.37,32.38,15483.0
2015-07-14 13:30:00,32.42,32.63,32.42,32.62,9991.0,32.42,32.63,32.42,32.62,9991.0
2015-07-14 14:00:00,32.63,32.65,32.46,32.65,17154.0,32.63,32.65,32.46,32.65,17154.0
2015-07-14 14:30:00,32.66,32.77,32.63,32.77,11600.0,32.66,32.77,32.63,32.77,11600.0
2015-07-14 15:00:00,32.74,32.74,32.58,32.59,15240.0,32.74,32.74,32.58,32.59,15240.0
2015-07-14 15:30:00,32.59,32.76,32.5,32.73,58336.0,32.59,32.76,32.5,32.73,58336.0
2015-07-15 09:30:00,32.64,32.95,32.42,32.95,21054.0,32.64,32.95,32.42,32.95,21054.0
2015-07-15 10:00:00,32.88,32.88,32.56,32.64,10496.0,32.88,32.88,32.56,32.64,10496.0
2015-07-15 10:30:00,32.65,32.7,32.45,32.45,14857.0,32.65,32.7,32.45,32.45,14857.0
2015-07-15 11:00:00,32.43,32.48,32.28,32.36,16141.0,32.43,32.48,32.28,32.36,16141.0
2015-07-15 11:30:00,32.38,32.48,32.32,32.4,12236.0,32.38,32.48,32.32,32.4,12236.0
2015-07-15 12:00:00,32.43,32.51,32.33,32.41,8897.0,32.43,32.51,32.33,32.41,8897.0
2015-07-15 12:30:00,32.43,32.43,32.31,32.36,12037.0,32.43,32.43,32.31,32.36,12037.0
2015-07-15 13:00:00,32.38,32.41,32.28,32.36,8450.0,32.38,32.41,32.28,32.36,8450.0
2015-07-15 13:30:00,32.34,32.54,32.31,32.52,20350.0,32.34,32.54,32.31,32.52,20350.0
2015-07-15 14:00:00,32.52,32.52,32.35,32.36,8925.0,32.52,32.52,32.35,32.36,8925.0
2015-07-15 14:30:00,32.35,32.41,32.29,32.37,12293.0,32.35,32.41,32.29,32.37,12293.0
2015-07-15 15:00:00,32.35,32.38,32.28,32.32,35422.0,32.35,32.38,32.28,32.32,35422.0
2015-07-15 15:30:00,32.31,32.34,32.12,32.21,47609.0,32.31,32.34,32.12,32.21,47609.0
2015-07-16 09:30:00,32.28,32.49,32.15,32.36,13161.0,32.28,32.49,32.15,32.36,13161.0
2015-07-16 10:00:00,32.4,32.63,32.4,32.56,12500.0,32.4,32.63,32.4,32.56,12500.0
2015-07-16 10:30:00,32.57,32.8,32.57,32.79,9024.0,32.57,32.8,32.57,32.79,9024.0
2015-07-16 11:00:00,32.71,32.78,32.6,32.76,10100.0,32.71,32.78,32.6,32.76,10100.0
2015-07-16 11:30:00,32.64,32.79,32.64,32.76,7100.0,32.64,32.79,32.64,32.76,7100.0
2015-07-16 12:00:00,32.8,32.85,32.76,32.85,8920.0,32.8,32.85,32.76,32.85,8920.0
2015-07-16 12:30:00,32.84,33.04,32.78,33.02,17490.0,32.84,33.04,32.78,33.02,17490.0
2015-07-16 13:00:00,33.0,33.1,32.91,33.03,23971.0,33.0,33.1,32.91,33.03,23971.0
2015-07-16 13:30:00,33.03,33.12,32.99,33.06,19773.0,33.03,33.12,32.99,33.06,19773.0
2015-07-16 14:00:00,33.11,33.11,32.77,32.78,14400.0,33.11,33.11,32.77,32.78,14400.0
2015-07-16 14:30:00,32.79,33.04,32.78,32.98,17247.0,32.79,33.04,32.78,32.98,17247.0
2015-07-16 15:00:00,32.97,33.03,32.87,32.97,15844.0,32.97,33.03,32.87,32.97,15844.0
2015-07-16 15:30:00,32.97,33.13,32.94,33.13,36298.0,32.97,33.13,32.94,33.13,36298.0
2015-07-17 09:30:00,33.2,33.55,33.18,33.48,21936.0,33.2,33.55,33.18,33.48,21936.0
2015-07-17 10:00:00,33.59,33.62,33.24,33.48,10375.0,33.59,33.62,33.24,33.48,10375.0
2015-07-17 10:30:00,33.48,33.52,33.35,33.41,5660.0,33.48,33.52,33.35,33.41,5660.0
2015-07-17 11:00:00,33.44,33.46,33.35,33.44,6300.0,33.44,33.46,33.35,33.44,6300.0
2015-07-17 11:30:00,33.46,33.47,33.16,33.16,5744.0,33.46,33.47,33.16,33.16,5744.0
2015-07-17 12:00:00,33.15,33.21,33.11,33.15,8484.0,33.15,33.21,33.11,33.15,8484.0
2015-07-17 12:30:00,33.15,33.15,33.02,33.11,6155.0,33.15,33.15,33.02,33.11,6155.0
2015-07-17 13:00:00,33.12,33.2,33.12,33.2,7088.0,33.12,33.2,33.12,33.2,7088.0
2015-07-17 13:30:00,33.19,33.19,32.97,32.97,23022.0,33.19,33.19,32.97,32.97,23022.0
2015-07-17 14:00:00,33.03,33.18,33.01,33.14,12474.0,33.03,33.18,33.01,33.14,12474.0
2015-07-17 14:30:00,33.17,33.18,33.06,33.14,9916.0,33.17,33.18,33.06,33.14,9916.0
2015-07-17 15:00:00,33.14,33.14,33.05,33.09,14510.0,33.14,33.14,33.05,33.09,14510.0
2015-07-17 15:30:00,33.12,33.32,33.11,33.27,30339.0,33.12,33.32,33.11,33.27,30339.0
2015-07-20 09:30:00,33.29,33.58,32.67,32.67,20122.0,33.29,33.58,32.67,32.67,20122.0
2015-07-20 10:00:00,32.73,32.77,32.15,32.17,33628.0,32.73,32.77,32.15,32.17,33628.0
2015-07-20 10:30:00,32.17,32.39,32.17,32.38,9362.0,32.17,32.39,32.17,32.38,9362.0
2015-07-20 11:00:00,32.38,32.71,32.38,32.64,7400.0,32.38,32.71,32.38,32.64,7400.0
2015-07-20 11:30:00,32.62,32.62,32.47,32.55,4859.0,32.62,32.62,32.47,32.55,4859.0
2015-07-20 12:00:00,32.51,32.81,32.51,32.81,12395.0,32.51,32.81,32.51,32.81,12395.0
2015-07-20 12:30:00,32.8,32.86,32.7,32.74,6600.0,32.8,32.86,32.7,32.74,6600.0
2015-07-20 13:00:00,32.72,32.74,32.66,32.74,7800.0,32.72,32.74,32.66,32.74,7800.0
2015-07-20 13:30:00,32.74,32.74,32.65,32.65,5400.0,32.74,32.74,32.65,32.65,5400.0
2015-07-20 14:00:00,32.65,32.89,32.65,32.88,4500.0,32.65,32.89,32.65,32.88,4500.0
2015-07-20 14:30:00,32.86,32.92,32.79,32.88,13172.0,32.86,32.92,32.79,32.88,13172.0
2015-07-20 15:00:00,32.85,32.88,32.75,32.76,6675.0,32.85,32.88,32.75,32.76,6675.0
2015-07-20 15:30:00,32.79,32.85,32.6,32.83,43580.0,32.79,32.85,32.6,32.83,43580.0
2015-07-21 09:30:00,32.69,32.92,32.56,32.7,10467.0,32.69,32.92,32.56,32.7,10467.0
2015-07-21 10:00:00,32.75,32.78,32.39,32.43,6467.0,32.75,32.78,32.39,32.43,6467.0
2015-07-21 10:30:00,32.44,32.44,32.19,32.25,6677.0,32.44,32.44,32.19,32.25,6677.0
2015-07-21 11:00:00,32.23,32.27,32.01,32.16,7408.0,32.23,32.27,32.01,32.16,7408.0
2015-07-21 11:30:00,32.13,32.4,32.12,32.4,8797.0,32.13,32.4,32.12,32.4,8797.0
2015-07-21 12:00:00,32.4,32.75,32.37,32.74,14122.0,32.4,32.75,32.37,32.74,14122.0
2015-07-21 12:30:00,32.78,32.85,32.6,32.64,5100.0,32.78,32.85,32.6,32.64,5100.0
2015-07-21 13:00:00,32.66,32.68,32.49,32.59,9649.0,32.66,32.68,32.49,32.59,9649.0
2015-07-21 13:30:00,32.56,32.6,32.51,32.54,4700.0,32.56,32.6,32.51,32.54,4700.0
2015-07-21 14:00:00,32.54,32.96,32.5,32.95,23770.0,32.54,32.96,32.5,32.95,23770.0
2015-07-21 14:30:00,32.97,33.06,32.87,33.03,12048.0,32.97,33.06,32.87,33.03,12048.0
2015-07-21 15:00:00,33.0,33.08,32.96,33.08,13387.0,33.0,33.08,32.96,33.08,13387.0
2015-07-21 15:30:00,33.04,33.43,33.04,33.25,88455.0,33.04,33.43,33.04,33.25,88455.0
2015-07-22 09:30:00,33.08,33.39,32.94,33.28,12971.0,33.08,33.39,32.94,33.28,12971.0
2015-07-22 10:00:00,33.27,33.39,32.9,32.9,8908.0,33.27,33.39,32.9,32.9,8908.0
2015-07-22 10:30:00,32.9,32.97,32.68,32.82,10320.0,32.9,32.97,32.68,32.82,10320.0
2015-07-22 11:00:00,32.84,33.0,32.78,32.98,8438.0,32.84,33.0,32.78,32.98,8438.0
2015-07-22 11:30:00,33.04,33.18,33.0,33.13,3200.0,33.04,33.18,33.0,33.13,3200.0
2015-07-22 12:00:00,33.16,33.18,32.92,33.03,6800.0,33.16,33.18,32.92,33.03,6800.0
2015-07-22 12:30:00,33.04,33.07,32.96,32.96,10354.0,33.04,33.07,32.96,32.96,10354.0
2015-07-22 13:00:00,32.96,33.15,32.96,33.1,4228.0,32.96,33.15,32.96,33.1,4228.0
2015-07-22 13:30:00,33.08,33.14,33.07,33.12,4300.0,33.08,33.14,33.07,33.12,4300.0
2015-07-22 14:00:00,33.11,33.3,33.09,33.29,7000.0,33.11,33.3,33.09,33.29,7000.0
2015-07-22 14:30:00,33.32,33.34,33.25,33.28,3500.0,33.32,33.34,33.25,33.28,3500.0
2015-07-22 15:00:00,33.29,33.32,33.15,33.17,4524.0,33.29,33.32,33.15,33.17,4524.0
2015-07-22 15:30:00,33.13,33.15,33.03,33.15,40115.0,33.13,33.15,33.03,33.15,40115.0
2015-07-23 09:30:00,33.3,33.44,33.2,33.31,13813.0,33.3,33.44,33.2,33.31,13813.0
2015-07-23 10:00:00,33.31,33.44,33.27,33.35,5187.0,33.31,33.44,33.27,33.35,5187.0
2015-07-23 10:30:00,33.27,33.35,33.2,33.23,12029.0,33.27,33.35,33.2,33.23,12029.0
2015-07-23 11:00:00,33.27,33.44,33.25,33.44,7820.0,33.27,33.44,33.25,33.44,7820.0
2015-07-23 11:30:00,33.39,33.45,33.26,33.31,11884.0,33.39,33.45,33.26,33.31,11884.0
2015-07-23 12:00:00,33.28,33.34,33.0,33.01,11405.0,33.28,33.34,33.0,33.01,11405.0
2015-07-23 12:30:00,33.01,33.11,33.01,33.11,6750.0,33.01,33.11,33.01,33.11,6750.0
2015-07-23 13:00:00,33.07,33.11,33.02,33.03,4100.0,33.07,33.11,33.02,33.03,4100.0
2015-07-23 13:30:00,32.98,33.19,32.96,33.18,5695.0,32.98,33.19,32.96,33.18,5695.0
2015-07-23 14:00:00,33.15,33.22,33.14,33.19,5250.0,33.15,33.22,33.14,33.19,5250.0
2015-07-23 14:30:00,33.16,33.2,32.98,32.99,6851.0,33.16,33.2,32.98,32.99,6851.0
2015-07-23 15:00:00,33.02,33.1,32.95,33.07,12469.0,33.02,33.1,32.95,33.07,12469.0
2015-07-23 15:30:00,33.1,33.17,33.05,33.09,30495.0,33.1,33.17,33.05,33.09,30495.0
2015-07-24 09:30:00,33.11,33.3,32.74,33.2,14677.0,33.11,33.3,32.74,33.2,14677.0
2015-07-24 10:00:00,33.29,33.29,33.02,33.17,8530.0,33.29,33.29,33.02,33.17,8530.0
2015-07-24 10:30:00,33.17,33.36,33.08,33.22,4700.0,33.17,33.36,33.08,33.22,4700.0
2015-07-24 11:00:00,33.19,33.35,33.18,33.3,7749.0,33.19,33.35,33.18,33.3,7749.0
2015-07-24 11:30:00,33.31,33.34,33.23,33.34,7223.0,33.31,33.34,33.23,33.34,7223.0
2015-07-24 12:00:00,33.36,33.54,33.29,33.44,7850.0,33.36,33.54,33.29,33.44,7850.0
2015-07-24 12:30:00,33.42,33.48,33.23,33.24,6236.0,33.42,33.48,33.23,33.24,6236.0
2015-07-24 13:00:00,33.19,33.19,32.86,32.86,4300.0,33.19,33.19,32.86,32.86,4300.0
2015-07-24 13:30:00,32.89,33.04,32.79,33.04,20992.0,32.89,33.04,32.79,33.04,20992.0
2015-07-24 14:00:00,33.03,33.04,32.87,33.01,15598.0,33.03,33.04,32.87,33.01,15598.0
2015-07-24 14:30:00,33.01,33.05,32.98,33.01,3600.0,33.01,33.05,32.98,33.01,3600.0
2015-07-24 15:00:00,33.02,33.05,32.97,33.02,6700.0,33.02,33.05,32.97,33.02,6700.0
2015-07-24 15:30:00,33.06,33.08,32.94,33.05,20700.0,33.06,33.08,32.94,33.05,20700.0
2015-07-27 09:30:00,32.93,32.94,32.36,32.94,19795.0,32.93,32.94,32.36,32.94,19795.0
2015-07-27 10:00:00,32.96,33.01,32.72,32.83,6634.0,32.96,33.01,32.72,32.83,6634.0
2015-07-27 10:30:00,32.92,33.09,32.88,33.07,13223.0,32.92,33.09,32.88,33.07,13223.0
2015-07-27 11:00:00,33.13,33.43,33.08,33.27,19585.0,33.13,33.43,33.08,33.27,19585.0
2015-07-27 11:30:00,33.29,33.29,33.06,33.26,7761.0,33.29,33.29,33.06,33.26,7761.0
2015-07-27 12:00:00,33.22,33.24,32.99,33.02,7550.0,33.22,33.24,32.99,33.02,7550.0
2015-07-27 12:30:00,33.06,33.06,32.73,32.79,11167.0,33.06,33.06,32.73,32.79,11167.0
2015-07-27 13:00:00,32.77,32.84,32.45,32.48,15673.0,32.77,32.84,32.45,32.48,15673.0
2015-07-27 13:30:00,32.45,32.47,32.35,32.37,7245.0,32.45,32.47,32.35,32.37,7245.0
2015-07-27 14:00:00,32.37,32.53,32.35,32.53,11375.0,32.37,32.53,32.35,32.53,11375.0
2015-07-27 14:30:00,32.5,32.59,32.44,32.49,13138.0,32.5,32.59,32.44,32.49,13138.0
2015-07-27 15:00:00,32.49,32.53,32.39,32.47,20081.0,32.49,32.53,32.39,32.47,20081.0
2015-07-27 15:30:00,32.45,32.45,32.22,32.37,68428.0,32.45,32.45,32.22,32.37,68428.0
2015-07-28 09:30:00,32.58,32.58,31.96,32.44,24782.0,32.58,32.58,31.96,32.44,24782.0
2015-07-28 10:00:00,32.51,32.52,32.23,32.25,9000.0,32.51,32.52,32.23,32.25,9000.0
2015-07-28 10:30:00,32.25,32.52,32.25,32.5,12123.0,32.25,32.52,32.25,32.5,12123.0
2015-07-28 11:00:00,32.51,32.93,32.47,32.93,15600.0,32.51,32.93,32.47,32.93,15600.0
2015-07-28 11:30:00,32.91,33.27,32.9,33.27,12460.0,32.91,33.27,32.9,33.27,12460.0
2015-07-28 12:00:00,33.24,33.3,32.99,32.99,9808.0,33.24,33.3,32.99,32.99,9808.0
2015-07-28 12:30:00,32.98,33.11,32.86,33.11,6293.0,32.98,33.11,32.86,33.11,6293.0
2015-07-28 13:00:00,33.06,33.55,33.03,33.49,17398.0,33.06,33.55,33.03,33.49,17398.0
2015-07-28 13:30:00,33.5,33.6,33.38,33.44,25036.0,33.5,33.6,33.38,33.44,25036.0
2015-07-28 14:00:00,33.47,33.95,33.44,33.92,45738.0,33.47,33.95,33.44,33.92,45738.0
2015-07-28 14:30:00,33.93,33.93,33.77,33.84,22318.0,33.93,33.93,33.77,33.84,22318.0
2015-07-28 15:00:00,33.87,33.87,33.62,33.74,23657.0,33.87,33.87,33.62,33.74,23657.0
2015-07-28 15:30:00,33.75,33.97,33.75,33.97,40509.0,33.75,33.97,33.75,33.97,40509.0
2015-07-29 09:30:00,33.84,34.56,33.59,33.97,36509.0,33.84,34.56,33.59,33.97,36509.0
2015-07-29 10:00:00,33.98,34.27,33.78,33.88,11804.0,33.98,34.27,33.78,33.88,11804.0
2015-07-29 10:30:00,33.88,34.01,33.82,33.96,6373.0,33.88,34.01,33.82,33.96,6373.0
2015-07-29 11:00:00,33.83,33.83,33.62,33.81,5169.0,33.83,33.83,33.62,33.81,5169.0
2015-07-29 11:30:00,33.81,33.95,33.71,33.75,5161.0,33.81,33.95,33.71,33.75,5161.0
2015-07-29 12:00:00,33.82,33.86,33.68,33.76,3600.0,33.82,33.86,33.68,33.76,3600.0
2015-07-29 12:30:00,33.78,33.87,33.76,33.8,3800.0,33.78,33.87,33.76,33.8,3800.0
2015-07-29 13:00:00,33.82,33.87,33.73,33.8,7043.0,33.82,33.87,33.73,33.8,7043.0
2015-07-29 13:30:00,33.78,33.8,33.61,33.61,5850.0,33.78,33.8,33.61,33.61,5850.0
2015-07-29 14:00:00,33.65,33.76,33.57,33.59,12439.0,33.65,33.76,33.57,33.59,12439.0
2015-07-29 14:30:00,33.61,33.86,33.61,33.75,7513.0,33.61,33.86,33.61,33.75,7513.0
2015-07-29 15:00:00,33.73,33.87,33.71,33.76,7900.0,33.73,33.87,33.71,33.76,7900.0
2015-07-29 15:30:00,33.8,34.07,33.76,33.86,29198.0,33.8,34.07,33.76,33.86,29198.0
2015-07-30 09:30:00,33.72,33.91,32.93,33.38,17692.0,33.72,33.91,32.93,33.38,17692.0
2015-07-30 10:00:00,33.33,33.74,33.28,33.74,4375.0,33.33,33.74,33.28,33.74,4375.0
2015-07-30 10:30:00,33.73,33.81,33.43,33.47,10000.0,33.73,33.81,33.43,33.47,10000.0
2015-07-30 11:00:00,33.41,33.71,33.28,33.71,4950.0,33.41,33.71,33.28,33.71,4950.0
2015-07-30 11:30:00,33.68,33.84,33.68,33.76,5687.0,33.68,33.84,33.68,33.76,5687.0
2015-07-30 12:00:00,33.75,33.77,33.63,33.77,7100.0,33.75,33.77,33.63,33.77,7100.0
2015-07-30 12:30:00,33.77,33.83,33.73,33.73,4000.0,33.77,33.83,33.73,33.73,4000.0
2015-07-30 13:00:00,33.76,33.81,33.71,33.71,2900.0,33.76,33.81,33.71,33.71,2900.0
2015-07-30 13:30:00,33.69,33.73,33.53,33.6,4461.0,33.69,33.73,33.53,33.6,4461.0
2015-07-30 14:00:00,33.63,33.65,33.52,33.55,4921.0,33.63,33.65,33.52,33.55,4921.0
2015-07-30 14:30:00,33.58,33.72,33.57,33.72,5700.0,33.58,33.72,33.57,33.72,5700.0
2015-07-30 15:00:00,33.74,33.83,33.66,33.83,6700.0,33.74,33.83,33.66,33.83,6700.0
2015-07-30 15:30:00,33.79,33.82,33.65,33.69,23740.0,33.79,33.82,33.65,33.69,23740.0
2015-07-31 09:30:00,33.78,34.13,33.72,34.05,7163.0,33.78,34.13,33.72,34.05,7163.0
2015-07-31 10:00:00,34.06,34.3,34.05,34.08,19821.0,34.06,34.3,34.05,34.08,19821.0
2015-07-31 10:30:00,34.11,34.11,33.83,33.89,15613.0,34.11,34.11,33.83,33.89,15613.0
2015-07-31 11:00:00,33.88,34.01,33.84,33.93,6450.0,33.88,34.01,33.84,33.93,6450.0
2015-07-31 11:30:00,33.93,34.06,33.89,33.97,9050.0,33.93,34.06,33.89,33.97,9050.0
2015-07-31 12:00:00,33.99,34.07,33.83,33.93,26051.0,33.99,34.07,33.83,33.93,26051.0
2015-07-31 12:30:00,33.93,34.03,33.9,33.97,4595.0,33.93,34.03,33.9,33.97,4595.0
2015-07-31 13:00:00,33.97,34.07,33.93,34.01,6331.0,33.97,34.07,33.93,34.01,6331.0
2015-07-31 13:30:00,33.97,34.09,33.95,33.95,3700.0,33.97,34.09,33.95,33.95,3700.0
2015-07-31 14:00:00,33.97,33.97,33.73,33.75,5250.0,33.97,33.97,33.73,33.75,5250.0
2015-07-31 14:30:00,33.8,33.89,33.71,33.73,4300.0,33.8,33.89,33.71,33.73,4300.0
2015-07-31 15:00:00,33.74,33.74,33.52,33.52,6095.0,33.74,33.74,33.52,33.52,6095.0
2015-07-31 15:30:00,33.5,33.69,33.43,33.62,25589.0,33.5,33.69,33.43,33.62,25589.0
2015-08-03 09:30:00,33.59,33.9,33.48,33.67,18173.0,33.59,33.9,33.48,33.67,18173.0
2015-08-03 10:00:00,33.72,33.76,33.52,33.52,4993.0,33.72,33.76,33.52,33.52,4993.0
2015-08-03 10:30:00,33.66,33.66,33.21,33.33,15355.0,33.66,33.66,33.21,33.33,15355.0
2015-08-03 11:00:00,33.37,33.52,33.35,33.51,7482.0,33.37,33.52,33.35,33.51,7482.0
2015-08-03 11:30:00,33.52,33.59,33.45,33.46,5675.0,33.52,33.59,33.45,33.46,5675.0
2015-08-03 12:00:00,33.49,33.52,33.33,33.33,4098.0,33.49,33.52,33.33,33.33,4098.0
2015-08-03 12:30:00,33.3,33.35,33.19,33.25,29407.0,33.3,33.35,33.19,33.25,29407.0
2015-08-03 13:00:00,33.29,33.29,33.15,33.21,5775.0,33.29,33.29,33.15,33.21,5775.0
2015-08-03 13:30:00,33.2,33.31,33.16,33.21,11245.0,33.2,33.31,33.16,33.21,11245.0
2015-08-03 14:00:00,33.2,33.22,33.14,33.17,5899.0,33.2,33.22,33.14,33.17,5899.0
2015-08-03 14:30:00,33.14,33.31,33.11,33.29,8075.0,33.14,33.31,33.11,33.29,8075.0
2015-08-03 15:00:00,33.27,33.41,33.24,33.35,8391.0,33.27,33.41,33.24,33.35,8391.0
2015-08-03 15:30:00,33.37,33.56,33.33,33.5,21562.0,33.37,33.56,33.33,33.5,21562.0
2015-08-04 09:30:00,33.46,33.59,32.86,33.59,18071.0,33.46,33.59,32.86,33.59,18071.0
2015-08-04 10:00:00,33.6,33.84,33.54,33.66,5125.0,33.6,33.84,33.54,33.66,5125.0
2015-08-04 10:30:00,33.67,33.8,33.47,33.49,4950.0,33.67,33.8,33.47,33.49,4950.0
2015-08-04 11:00:00,33.44,33.52,33.35,33.35,5300.0,33.44,33.52,33.35,33.35,5300.0
2015-08-04 11:30:00,33.33,33.39,33.24,33.24,4800.0,33.33,33.39,33.24,33.24,4800.0
2015-08-04 12:00:00,33.24,33.47,33.24,33.35,2965.0,33.24,33.47,33.24,33.35,2965.0
2015-08-04 12:30:00,33.35,33.48,33.23,33.23,19252.0,33.35,33.48,33.23,33.23,19252.0
2015-08-04 13:00:00,33.23,33.47,33.23,33.39,3300.0,33.23,33.47,33.23,33.39,3300.0
2015-08-04 13:30:00,33.36,33.49,33.29,33.29,5103.0,33.36,33.49,33.29,33.29,5103.0
2015-08-04 14:00:00,33.3,33.5,33.3,33.5,6007.0,33.3,33.5,33.3,33.5,6007.0
2015-08-04 14:30:00,33.52,33.73,33.5,33.66,5176.0,33.52,33.73,33.5,33.66,5176.0
2015-08-04 15:00:00,33.64,33.71,33.57,33.71,11002.0,33.64,33.71,33.57,33.71,11002.0
2015-08-04 15:30:00,33.66,33.69,33.57,33.66,21049.0,33.66,33.69,33.57,33.66,21049.0
2015-08-05 09:30:00,33.63,34.2,33.57,33.72,47009.0,33.63,34.2,33.57,33.72,47009.0
2015-08-05 10:00:00,33.69,34.06,33.65,33.97,15845.0,33.69,34.06,33.65,33.97,15845.0
2015-08-05 10:30:00,33.98,33.99,33.85,33.97,11448.0,33.98,33.99,33.85,33.97,11448.0
2015-08-05 11:00:00,33.98,34.1,33.93,34.01,18950.0,33.98,34.1,33.93,34.01,18950.0
2015-08-05 11:30:00,34.02,34.07,33.82,33.85,9550.0,34.02,34.07,33.82,33.85,9550.0
2015-08-05 12:00:00,33.84,34.0,33.83,33.87,8062.0,33.84,34.0,33.83,33.87,8062.0
2015-08-05 12:30:00,33.94,34.1,33.91,34.08,10763.0,33.94,34.1,33.91,34.08,10763.0
2015-08-05 13:00:00,34.08,34.1,33.87,33.9,3602.0,34.08,34.1,33.87,33.9,3602.0
2015-08-05 13:30:00,33.89,34.07,33.87,34.02,11318.0,33.89,34.07,33.87,34.02,11318.0
2015-08-05 14:00:00,34.05,34.09,33.94,34.04,12802.0,34.05,34.09,33.94,34.04,12802.0
2015-08-05 14:30:00,34.03,34.03,33.9,33.9,7173.0,34.03,34.03,33.9,33.9,7173.0
2015-08-05 15:00:00,33.89,34.02,33.89,34.0,6400.0,33.89,34.02,33.89,34.0,6400.0
2015-08-05 15:30:00,33.97,34.16,33.94,34.13,62450.0,33.97,34.16,33.94,34.13,62450.0
2015-08-06 09:30:00,34.0,34.2,33.44,34.07,28554.0,34.0,34.2,33.44,34.07,28554.0
2015-08-06 10:00:00,34.07,34.38,33.77,34.16,20850.0,34.07,34.38,33.77,34.16,20850.0
2015-08-06 10:30:00,34.21,34.32,34.13,34.32,6300.0,34.21,34.32,34.13,34.32,6300.0
2015-08-06 11:00:00,34.28,34.29,33.81,33.84,12855.0,34.28,34.29,33.81,33.84,12855.0
2015-08-06 11:30:00,33.8,33.81,33.25,33.25,11542.0,33.8,33.81,33.25,33.25,11542.0
2015-08-06 12:00:00,33.2,33.27,33.0,33.09,9055.0,33.2,33.27,33.0,33.09,9055.0
2015-08-06 12:30:00,33.12,33.38,33.12,33.35,11572.0,33.12,33.38,33.12,33.35,11572.0
2015-08-06 13:00:00,33.28,33.47,33.1,33.47,10978.0,33.28,33.47,33.1,33.47,10978.0
2015-08-06 13:30:00,33.45,33.46,33.34,33.36,6400.0,33.45,33.46,33.34,33.36,6400.0
2015-08-06 14:00:00,33.33,33.42,33.09,33.4,6500.0,33.33,33.42,33.09,33.4,6500.0
2015-08-06 14:30:00,33.39,33.39,33.19,33.2,4200.0,33.39,33.39,33.19,33.2,4200.0
2015-08-06 15:00:00,33.23,33.3,33.14,33.16,7200.0,33.23,33.3,33.14,33.16,7200.0
2015-08-06 15:30:00,33.15,33.29,32.96,33.06,42894.0,33.15,33.29,32.96,33.06,42894.0
2015-08-07 09:30:00,32.89,33.08,32.32,32.77,33341.0,32.89,33.08,32.32,32.77,33341.0
2015-08-07 10:00:00,32.79,32.86,32.41,32.44,9391.0,32.79,32.86,32.41,32.44,9391.0
2015-08-07 10:30:00,32.52,32.79,32.43,32.67,15275.0,32.52,32.79,32.43,32.67,15275.0
2015-08-07 11:00:00,32.68,32.78,31.84,31.89,53238.0,32.68,32.78,31.84,31.89,53238.0
2015-08-07 11:30:00,31.89,32.34,31.88,32.28,11050.0,31.89,32.34,31.88,32.28,11050.0
2015-08-07 12:00:00,32.28,32.43,32.16,32.29,7260.0,32.28,32.43,32.16,32.29,7260.0
2015-08-07 12:30:00,32.29,32.34,32.14,32.18,7480.0,32.29,32.34,32.14,32.18,7480.0
2015-08-07 13:00:00,32.15,32.15,31.94,32.03,7251.0,32.15,32.15,31.94,32.03,7251.0
2015-08-07 13:30:00,32.02,32.08,31.9,31.9,8938.0,32.02,32.08,31.9,31.9,8938.0
2015-08-07 14:00:00,31.96,31.97,31.85,31.91,5638.0,31.96,31.97,31.85,31.91,5638.0
2015-08-07 14:30:00,31.93,32.06,31.93,31.99,11100.0,31.93,32.06,31.93,31.99,11100.0
2015-08-07 15:00:00,32.04,32.2,32.02,32.2,16156.0,32.04,32.2,32.02,32.2,16156.0
2015-08-07 15:30:00,32.23,32.23,32.0,32.11,53017.0,32.23,32.23,32.0,32.11,53017.0
2015-08-10 09:30:00,32.29,32.72,32.29,32.41,7796.0,32.29,32.72,32.29,32.41,7796.0
2015-08-10 10:00:00,32.35,32.73,32.35,32.68,14333.0,32.35,32.73,32.35,32.68,14333.0
2015-08-10 10:30:00,32.66,32.66,32.24,32.37,9877.0,32.66,32.66,32.24,32.37,9877.0
2015-08-10 11:00:00,32.32,32.89,32.32,32.81,13179.0,32.32,32.89,32.32,32.81,13179.0
2015-08-10 11:30:00,32.81,32.95,32.71,32.83,14175.0,32.81,32.95,32.71,32.83,14175.0
2015-08-10 12:00:00,32.83,32.97,32.76,32.94,13410.0,32.83,32.97,32.76,32.94,13410.0
2015-08-10 12:30:00,32.94,32.94,32.71,32.8,9800.0,32.94,32.94,32.71,32.8,9800.0
2015-08-10 13:00:00,32.79,33.12,32.7,33.07,9718.0,32.79,33.12,32.7,33.07,9718.0
2015-08-10 13:30:00,33.07,33.31,33.06,33.29,11600.0,33.07,33.31,33.06,33.29,11600.0
2015-08-10 14:00:00,33.32,33.63,33.32,33.52,21421.0,33.32,33.63,33.32,33.52,21421.0
2015-08-10 14:30:00,33.51,33.53,33.3,33.32,24929.0,33.51,33.53,33.3,33.32,24929.0
2015-08-10 15:00:00,33.36,33.51,33.16,33.16,15700.0,33.36,33.51,33.16,33.16,15700.0
2015-08-10 15:30:00,33.16,33.24,33.1,33.2,40965.0,33.16,33.24,33.1,33.2,40965.0
2015-08-11 09:30:00,32.92,33.79,32.92,33.72,17024.0,32.92,33.79,32.92,33.72,17024.0
2015-08-11 10:00:00,33.62,33.7,33.37,33.45,8309.0,33.62,33.7,33.37,33.45,8309.0
2015-08-11 10:30:00,33.44,33.59,33.34,33.5,3596.0,33.44,33.59,33.34,33.5,3596.0
2015-08-11 11:00:00,33.58,33.58,33.17,33.19,7257.0,33.58,33.58,33.17,33.19,7257.0
2015-08-11 11:30:00,33.18,33.29,33.08,33.14,8350.0,33.18,33.29,33.08,33.14,8350.0
2015-08-11 12:00:00,33.11,33.28,33.09,33.28,3200.0,33.11,33.28,33.09,33.28,3200.0
2015-08-11 12:30:00,33.32,33.39,33.15,33.18,7494.0,33.32,33.39,33.15,33.18,7494.0
2015-08-11 13:00:00,33.18,33.22,33.0,33.14,3799.0,33.18,33.22,33.0,33.14,3799.0
2015-08-11 13:30:00,33.1,33.19,33.09,33.15,2940.0,33.1,33.19,33.09,33.15,2940.0
2015-08-11 14:00:00,33.01,33.17,33.01,33.12,3236.0,33.01,33.17,33.01,33.12,3236.0
2015-08-11 14:30:00,33.16,33.19,33.03,33.19,5700.0,33.16,33.19,33.03,33.19,5700.0
2015-08-11 15:00:00,33.19,33.4,33.16,33.31,19153.0,33.19,33.4,33.16,33.31,19153.0
2015-08-11 15:30:00,33.26,33.39,33.08,33.3,37153.0,33.26,33.39,33.08,33.3,37153.0
2015-08-12 09:30:00,33.06,33.07,32.75,33.01,6381.0,33.06,33.07,32.75,33.01,6381.0
2015-08-12 10:00:00,33.02,33.02,32.72,32.93,20204.0,33.02,33.02,32.72,32.93,20204.0
2015-08-12 10:30:00,32.85,32.91,32.61,32.62,13359.0,32.85,32.91,32.61,32.62,13359.0
2015-08-12 11:00:00,32.65,32.78,32.57,32.76,9017.0,32.65,32.78,32.57,32.76,9017.0
2015-08-12 11:30:00,32.75,32.81,32.66,32.75,7100.0,32.75,32.81,32.66,32.75,7100.0
2015-08-12 12:00:00,32.71,32.78,32.62,32.62,4160.0,32.71,32.78,32.62,32.62,4160.0
2015-08-12 12:30:00,32.62,32.7,32.56,32.64,2402.0,32.62,32.7,32.56,32.64,2402.0
2015-08-12 13:00:00,32.68,32.87,32.68,32.84,13110.0,32.68,32.87,32.68,32.84,13110.0
2015-08-12 13:30:00,32.79,32.92,32.71,32.86,7125.0,32.79,32.92,32.71,32.86,7125.0
2015-08-12 14:00:00,32.85,32.89,32.75,32.84,9319.0,32.85,32.89,32.75,32.84,9319.0
2015-08-12 14:30:00,32.84,33.29,32.79,33.29,6558.0,32.84,33.29,32.79,33.29,6558.0
2015-08-12 15:00:00,33.27,33.34,32.94,32.94,14870.0,33.27,33.34,32.94,32.94,14870.0
2015-08-12 15:30:00,32.98,33.08,32.94,32.97,19099.0,32.98,33.08,32.94,32.97,19099.0
2015-08-13 09:30:00,32.9,33.14,32.72,32.92,6510.0,32.9,33.14,32.72,32.92,6510.0
2015-08-13 10:00:00,32.93,33.05,32.86,32.99,3112.0,32.93,33.05,32.86,32.99,3112.0
2015-08-13 10:30:00,32.94,33.29,32.94,33.19,24523.0,32.94,33.29,32.94,33.19,24523.0
2015-08-13 11:00:00,33.19,33.19,32.81,32.81,10807.0,33.19,33.19,32.81,32.81,10807.0
2015-08-13 11:30:00,32.85,33.0,32.85,32.89,4550.0,32.85,33.0,32.85,32.89,4550.0
2015-08-13 12:00:00,32.88,33.0,32.8,33.0,7600.0,32.88,33.0,32.8,33.0,7600.0
2015-08-13 12:30:00,33.0,33.0,32.86,32.93,2200.0,33.0,33.0,32.86,32.93,2200.0
2015-08-13 13:00:00,32.94,33.03,32.86,32.91,6600.0,32.94,33.03,32.86,32.91,6600.0
2015-08-13 13:30:00,32.92,32.93,32.78,32.83,4697.0,32.92,32.93,32.78,32.83,4697.0
2015-08-13 14:00:00,32.83,33.0,32.79,32.91,28512.0,32.83,33.0,32.79,32.91,28512.0
2015-08-13 14:30:00,32.98,33.06,32.94,33.05,6903.0,32.98,33.06,32.94,33.05,6903.0
2015-08-13 15:00:00,33.02,33.05,32.91,32.91,7226.0,33.02,33.05,32.91,32.91,7226.0
2015-08-13 15:30:00,32.92,32.92,32.77,32.82,26000.0,32.92,32.92,32.77,32.82,26000.0
2015-08-14 09:30:00,32.64,33.13,32.64,32.96,10252.0,32.64,33.13,32.64,32.96,10252.0
2015-08-14 10:00:00,32.95,32.95,32.7,32.76,5375.0,32.95,32.95,32.7,32.76,5375.0
2015-08-14 10:30:00,32.74,32.78,32.65,32.65,4975.0,32.74,32.78,32.65,32.65,4975.0
2015-08-14 11:00:00,32.64,32.67,32.5,32.5,4550.0,32.64,32.67,32.5,32.5,4550.0
2015-08-14 11:30:00,32.5,32.69,32.5,32.59,4299.0,32.5,32.69,32.5,32.59,4299.0
2015-08-14 12:00:00,32.6,32.6,32.5,32.55,2752.0,32.6,32.6,32.5,32.55,2752.0
2015-08-14 12:30:00,32.55,32.56,32.44,32.48,3451.0,32.55,32.56,32.44,32.48,3451.0
2015-08-14 13:00:00,32.47,32.54,32.4,32.48,6921.0,32.47,32.54,32.4,32.48,6921.0
2015-08-14 13:30:00,32.51,32.51,32.38,32.39,2100.0,32.51,32.51,32.38,32.39,2100.0
2015-08-14 14:00:00,32.38,32.42,32.35,32.37,3550.0,32.38,32.42,32.35,32.37,3550.0
2015-08-14 14:30:00,32.36,32.43,32.35,32.35,5897.0,32.36,32.43,32.35,32.35,5897.0
2015-08-14 15:00:00,32.34,32.49,32.34,32.44,5400.0,32.34,32.49,32.34,32.44,5400.0
2015-08-14 15:30:00,32.47,32.75,32.43,32.73,20593.0,32.47,32.75,32.43,32.73,20593.0
2015-08-17 09:30:00,32.75,34.23,32.75,33.96,43853.0,32.75,34.23,32.75,33.96,43853.0
2015-08-17 10:00:00,33.99,34.05,33.7,33.71,20934.0,33.99,34.05,33.7,33.71,20934.0
2015-08-17 10:30:00,33.66,34.07,33.56,34.06,12036.0,33.66,34.07,33.56,34.06,12036.0
2015-08-17 11:00:00,34.07,34.11,33.73,33.84,10510.0,34.07,34.11,33.73,33.84,10510.0
2015-08-17 11:30:00,33.84,33.98,33.72,33.79,8691.0,33.84,33.98,33.72,33.79,8691.0
2015-08-17 12:00:00,33.77,34.04,33.58,33.58,15455.0,33.77,34.04,33.58,33.58,15455.0
2015-08-17 12:30:00,33.57,33.83,33.57,33.81,15997.0,33.57,33.83,33.57,33.81,15997.0
2015-08-17 13:00:00,33.86,33.94,33.56,33.56,13470.0,33.86,33.94,33.56,33.56,13470.0
2015-08-17 13:30:00,33.62,33.72,33.5,33.66,17761.0,33.62,33.72,33.5,33.66,17761.0
2015-08-17 14:00:00,33.61,33.69,33.46,33.48,21655.0,33.61,33.69,33.46,33.48,21655.0
2015-08-17 14:30:00,33.48,33.61,33.43,33.54,13700.0,33.48,33.61,33.43,33.54,13700.0
2015-08-17 15:00:00,33.5,33.58,33.48,33.54,17665.0,33.5,33.58,33.48,33.54,17665.0
2015-08-17 15:30:00,33.51,33.78,33.38,33.72,46211.0,33.51,33.78,33.38,33.72,46211.0
2015-08-18 09:30:00,33.67,33.96,33.56,33.7,7208.0,33.67,33.96,33.56,33.7,7208.0
2015-08-18 10:00:00,33.67,33.68,33.55,33.55,2400.0,33.67,33.68,33.55,33.55,2400.0
2015-08-18 10:30:00,33.63,33.65,33.35,33.55,11527.0,33.63,33.65,33.35,33.55,11527.0
2015-08-18 11:00:00,33.54,33.54,33.46,33.48,11433.0,33.54,33.54,33.46,33.48,11433.0
2015-08-18 11:30:00,33.48,33.5,33.35,33.35,16200.0,33.48,33.5,33.35,33.35,16200.0
2015-08-18 12:00:00,33.5,33.53,33.41,33.51,7706.0,33.5,33.53,33.41,33.51,7706.0
2015-08-18 12:30:00,33.42,33.5,33.37,33.42,2800.0,33.42,33.5,33.37,33.42,2800.0
2015-08-18 13:00:00,33.42,33.51,33.42,33.5,5437.0,33.42,33.51,33.42,33.5,5437.0
2015-08-18 13:30:00,33.5,33.66,33.5,33.63,9925.0,33.5,33.66,33.5,33.63,9925.0
2015-08-18 14:00:00,33.56,33.59,33.5,33.52,7901.0,33.56,33.59,33.5,33.52,7901.0
2015-08-18 14:30:00,33.5,33.51,33.41,33.49,5500.0,33.5,33.51,33.41,33.49,5500.0
2015-08-18 15:00:00,33.49,33.58,33.45,33.55,9295.0,33.49,33.58,33.45,33.55,9295.0
2015-08-18 15:30:00,33.58,33.58,33.44,33.49,22475.0,33.58,33.58,33.44,33.49,22475.0
2015-08-19 09:30:00,33.13,33.16,32.5,32.63,18069.0,33.13,33.16,32.5,32.63,18069.0
2015-08-19 10:00:00,32.63,33.12,32.53,32.78,13649.0,32.63,33.12,32.53,32.78,13649.0
2015-08-19 10:30:00,32.69,32.69,32.35,32.46,11297.0,32.69,32.69,32.35,32.46,11297.0
2015-08-19 11:00:00,32.49,32.71,32.45,32.5,9616.0,32.49,32.71,32.45,32.5,9616.0
2015-08-19 11:30:00,32.42,32.59,32.37,32.42,9038.0,32.42,32.59,32.37,32.42,9038.0
2015-08-19 12:00:00,32.42,32.83,32.36,32.7,37119.0,32.42,32.83,32.36,32.7,37119.0
2015-08-19 12:30:00,32.66,32.76,32.64,32.69,2700.0,32.66,32.76,32.64,32.69,2700.0
2015-08-19 13:00:00,32.68,32.84,32.68,32.72,12415.0,32.68,32.84,32.68,32.72,12415.0
2015-08-19 13:30:00,32.68,32.8,32.66,32.68,8600.0,32.68,32.8,32.66,32.68,8600.0
2015-08-19 14:00:00,32.73,32.85,32.62,32.64,12031.0,32.73,32.85,32.62,32.64,12031.0
2015-08-19 14:30:00,32.64,32.77,32.51,32.51,5556.0,32.64,32.77,32.51,32.51,5556.0
2015-08-19 15:00:00,32.54,32.56,32.39,32.46,13036.0,32.54,32.56,32.39,32.46,13036.0
2015-08-19 15:30:00,32.46,32.62,32.43,32.43,25148.0,32.46,32.62,32.43,32.43,25148.0
2015-08-20 09:30:00,32.24,32.42,32.02,32.31,23461.0,32.24,32.42,32.02,32.31,23461.0
2015-08-20 10:00:00,32.3,32.44,32.17,32.32,7597.0,32.3,32.44,32.17,32.32,7597.0
2015-08-20 10:30:00,32.29,32.29,32.02,32.08,8205.0,32.29,32.29,32.02,32.08,8205.0
2015-08-20 11:00:00,32.08,32.08,31.93,32.03,6018.0,32.08,32.08,31.93,32.03,6018.0
2015-08-20 11:30:00,31.97,32.02,31.88,31.95,10170.0,31.97,32.02,31.88,31.95,10170.0
2015-08-20 12:00:00,31.85,31.92,31.71,31.73,8475.0,31.85,31.92,31.71,31.73,8475.0
2015-08-20 12:30:00,31.76,31.79,31.13,31.29,28129.0,31.76,31.79,31.13,31.29,28129.0
2015-08-20 13:00:00,31.26,31.49,31.13,31.18,31398.0,31.26,31.49,31.13,31.18,31398.0
2015-08-20 13:30:00,31.17,31.25,30.9,31.22,19942.0,31.17,31.25,30.9,31.22,19942.0
2015-08-20 14:00:00,31.19,31.27,31.02,31.04,19119.0,31.19,31.27,31.02,31.04,19119.0
2015-08-20 14:30:00,31.07,31.07,30.56,30.67,40838.0,31.07,31.07,30.56,30.67,40838.0
2015-08-20 15:00:00,30.66,31.08,30.64,31.06,22403.0,30.66,31.08,30.64,31.06,22403.0
2015-08-20 15:30:00,31.07,31.07,30.66,30.66,45870.0,31.07,31.07,30.66,30.66,45870.0
2015-08-21 09:30:00,30.09,30.39,29.58,29.74,93559.0,30.09,30.39,29.58,29.74,93559.0
2015-08-21 10:00:00,29.75,29.75,29.3,29.61,29837.0,29.75,29.75,29.3,29.61,29837.0
2015-08-21 10:30:00,29.67,29.71,29.1,29.29,47253.0,29.67,29.71,29.1,29.29,47253.0
2015-08-21 11:00:00,29.2,29.39,29.05,29.37,12005.0,29.2,29.39,29.05,29.37,12005.0
2015-08-21 11:30:00,29.35,29.35,29.1,29.33,20926.0,29.35,29.35,29.1,29.33,20926.0
2015-08-21 12:00:00,29.29,29.31,28.8,29.18,37304.0,29.29,29.31,28.8,29.18,37304.0
2015-08-21 12:30:00,29.14,29.51,29.1,29.47,40841.0,29.14,29.51,29.1,29.47,40841.0
2015-08-21 13:00:00,29.47,29.75,29.32,29.68,26591.0,29.47,29.75,29.32,29.68,26591.0
2015-08-21 13:30:00,29.65,29.85,29.59,29.75,18200.0,29.65,29.85,29.59,29.75,18200.0
2015-08-21 14:00:00,29.82,29.83,29.52,29.55,25176.0,29.82,29.83,29.52,29.55,25176.0
2015-08-21 14:30:00,29.52,29.55,29.16,29.26,26334.0,29.52,29.55,29.16,29.26,26334.0
2015-08-21 15:00:00,29.26,29.39,29.08,29.14,25117.0,29.26,29.39,29.08,29.14,25117.0
2015-08-21 15:30:00,29.13,29.44,28.99,29.25,76186.0,29.13,29.44,28.99,29.25,76186.0
2015-08-24 09:30:00,27.48,27.81,24.73,27.46,54408.0,27.48,27.81,24.73,27.46,54408.0
2015-08-24 10:00:00,27.44,28.41,27.2,28.33,33957.0,27.44,28.41,27.2,28.33,33957.0
2015-08-24 10:30:00,28.33,28.55,28.02,28.47,20821.0,28.33,28.55,28.02,28.47,20821.0
2015-08-24 11:00:00,28.4,28.47,28.11,28.22,19020.0,28.4,28.47,28.11,28.22,19020.0
2015-08-24 11:30:00,28.23,28.9,28.23,28.83,8286.0,28.23,28.9,28.23,28.83,8286.0
2015-08-24 12:00:00,28.77,29.02,28.54,29.02,29369.0,28.77,29.02,28.54,29.02,29369.0
2015-08-24 12:30:00,29.0,29.31,28.98,29.11,18047.0,29.0,29.31,28.98,29.11,18047.0
2015-08-24 13:00:00,29.12,29.21,28.81,28.81,11450.0,29.12,29.21,28.81,28.81,11450.0
2015-08-24 13:30:00,28.81,28.93,28.68,28.85,16980.0,28.81,28.93,28.68,28.85,16980.0
2015-08-24 14:00:00,28.86,28.86,28.18,28.19,30100.0,28.86,28.86,28.18,28.19,30100.0
2015-08-24 14:30:00,28.16,28.16,27.97,28.09,70320.0,28.16,28.16,27.97,28.09,70320.0
2015-08-24 15:00:00,28.1,28.33,28.03,28.27,34866.0,28.1,28.33,28.03,28.27,34866.0
2015-08-24 15:30:00,28.26,28.58,28.12,28.26,54817.0,28.26,28.58,28.12,28.26,54817.0
2015-08-25 09:30:00,29.2,29.2,28.57,28.61,9037.0,29.2,29.2,28.57,28.61,9037.0
2015-08-25 10:00:00,28.66,28.86,28.5,28.51,5975.0,28.66,28.86,28.5,28.51,5975.0
2015-08-25 10:30:00,28.62,28.84,28.57,28.75,6789.0,28.62,28.84,28.57,28.75,6789.0
2015-08-25 11:00:00,28.72,28.82,28.57,28.78,18025.0,28.72,28.82,28.57,28.78,18025.0
2015-08-25 11:30:00,28.78,28.78,28.69,28.7,11227.0,28.78,28.78,28.69,28.7,11227.0
2015-08-25 12:00:00,28.69,28.72,28.62,28.69,6037.0,28.69,28.72,28.62,28.69,6037.0
2015-08-25 12:30:00,28.7,28.85,28.66,28.85,5229.0,28.7,28.85,28.66,28.85,5229.0
2015-08-25 13:00:00,28.86,28.91,28.82,28.82,5600.0,28.86,28.91,28.82,28.82,5600.0
2015-08-25 13:30:00,28.8,28.84,28.64,28.77,8239.0,28.8,28.84,28.64,28.77,8239.0
2015-08-25 14:00:00,28.78,28.79,28.73,28.77,4000.0,28.78,28.79,28.73,28.77,4000.0
2015-08-25 14:30:00,28.77,28.89,28.76,28.88,6289.0,28.77,28.89,28.76,28.88,6289.0
2015-08-25 15:00:00,28.88,28.94,28.73,28.73,11898.0,28.88,28.94,28.73,28.73,11898.0
2015-08-25 15:30:00,28.74,28.74,28.21,28.25,28886.0,28.74,28.74,28.21,28.25,28886.0
2015-08-26 09:30:00,28.91,28.91,28.22,28.45,8630.0,28.91,28.91,28.22,28.45,8630.0
2015-08-26 10:00:00,28.45,28.89,28.45,28.83,5407.0,28.45,28.89,28.45,28.83,5407.0
2015-08-26 10:30:00,28.81,28.92,28.39,28.39,8031.0,28.81,28.92,28.39,28.39,8031.0
2015-08-26 11:00:00,28.38,28.45,28.28,28.28,7886.0,28.38,28.45,28.28,28.28,7886.0
2015-08-26 11:30:00,28.22,28.27,27.99,28.1,9782.0,28.22,28.27,27.99,28.1,9782.0
2015-08-26 12:00:00,28.1,28.14,27.89,28.02,18295.0,28.1,28.14,27.89,28.02,18295.0
2015-08-26 12:30:00,27.94,27.99,27.73,27.89,10975.0,27.94,27.99,27.73,27.89,10975.0
2015-08-26 13:00:00,27.98,28.14,27.94,28.08,25299.0,27.98,28.14,27.94,28.08,25299.0
2015-08-26 13:30:00,28.02,28.42,28.0,28.42,4300.0,28.02,28.42,28.0,28.42,4300.0
2015-08-26 14:00:00,28.41,28.42,28.19,28.27,8920.0,28.41,28.42,28.19,28.27,8920.0
2015-08-26 14:30:00,28.26,28.51,28.22,28.47,10714.0,28.26,28.51,28.22,28.47,10714.0
2015-08-26 15:00:00,28.49,28.87,28.46,28.7,10850.0,28.49,28.87,28.46,28.7,10850.0
2015-08-26 15:30:00,28.68,28.79,28.53,28.69,24782.0,28.68,28.79,28.53,28.69,24782.0
2015-08-27 09:30:00,29.01,29.08,28.79,28.94,15507.0,29.01,29.08,28.79,28.94,15507.0
2015-08-27 10:00:00,28.91,29.28,28.78,29.17,17752.0,28.91,29.28,28.78,29.17,17752.0
2015-08-27 10:30:00,28.96,29.26,28.96,29.16,12800.0,28.96,29.26,28.96,29.16,12800.0
2015-08-27 11:00:00,29.15,29.24,29.14,29.19,21466.0,29.15,29.24,29.14,29.19,21466.0
2015-08-27 11:30:00,29.2,29.42,29.12,29.29,14350.0,29.2,29.42,29.12,29.29,14350.0
2015-08-27 12:00:00,29.36,29.43,29.19,29.19,6675.0,29.36,29.43,29.19,29.19,6675.0
2015-08-27 12:30:00,29.2,29.33,29.08,29.33,11700.0,29.2,29.33,29.08,29.33,11700.0
2015-08-27 13:00:00,29.32,29.52,29.32,29.45,7965.0,29.32,29.52,29.32,29.45,7965.0
2015-08-27 13:30:00,29.41,29.52,29.27,29.37,7086.0,29.41,29.52,29.27,29.37,7086.0
2015-08-27 14:00:00,29.35,29.35,29.07,29.16,20049.0,29.35,29.35,29.07,29.16,20049.0
2015-08-27 14:30:00,29.18,29.29,29.04,29.12,41507.0,29.18,29.29,29.04,29.12,41507.0
2015-08-27 15:00:00,29.17,29.4,29.05,29.4,12702.0,29.17,29.4,29.05,29.4,12702.0
2015-08-27 15:30:00,29.38,29.4,29.24,29.35,33217.0,29.38,29.4,29.24,29.35,33217.0
2015-08-28 09:30:00,29.28,29.44,29.22,29.42,17779.0,29.28,29.44,29.22,29.42,17779.0
2015-08-28 10:00:00,29.33,29.42,29.18,29.26,12440.0,29.33,29.42,29.18,29.26,12440.0
2015-08-28 10:30:00,29.32,29.39,29.25,29.3,12090.0,29.32,29.39,29.25,29.3,12090.0
2015-08-28 11:00:00,29.26,29.45,29.25,29.37,10103.0,29.26,29.45,29.25,29.37,10103.0
2015-08-28 11:30:00,29.39,29.5,29.09,29.12,6100.0,29.39,29.5,29.09,29.12,6100.0
2015-08-28 12:00:00,29.14,29.24,29.08,29.18,3325.0,29.14,29.24,29.08,29.18,3325.0
2015-08-28 12:30:00,29.2,29.48,29.2,29.38,8800.0,29.2,29.48,29.2,29.38,8800.0
2015-08-28 13:00:00,29.38,29.44,29.25,29.29,5000.0,29.38,29.44,29.25,29.29,5000.0
2015-08-28 13:30:00,29.3,29.45,29.26,29.45,6130.0,29.3,29.45,29.26,29.45,6130.0
2015-08-28 14:00:00,29.45,29.58,29.39,29.55,5936.0,29.45,29.58,29.39,29.55,5936.0
2015-08-28 14:30:00,29.58,29.72,29.47,29.72,6900.0,29.58,29.72,29.47,29.72,6900.0
2015-08-28 15:00:00,29.71,29.75,29.54,29.58,11520.0,29.71,29.75,29.54,29.58,11520.0
2015-08-28 15:30:00,29.57,29.57,29.31,29.51,23887.0,29.57,29.57,29.31,29.51,23887.0
2015-08-31 09:30:00,29.48,29.8,29.34,29.46,10172.0,29.48,29.8,29.34,29.46,10172.0
2015-08-31 10:00:00,29.44,29.45,29.23,29.26,6488.0,29.44,29.45,29.23,29.26,6488.0
2015-08-31 10:30:00,29.25,29.35,29.19,29.27,5550.0,29.25,29.35,29.19,29.27,5550.0
2015-08-31 11:00:00,29.23,29.48,29.21,29.42,7544.0,29.23,29.48,29.21,29.42,7544.0
2015-08-31 11:30:00,29.41,29.41,29.19,29.25,10503.0,29.41,29.41,29.19,29.25,10503.0
2015-08-31 12:00:00,29.31,29.37,29.25,29.31,5000.0,29.31,29.37,29.25,29.31,5000.0
2015-08-31 12:30:00,29.31,29.37,29.25,29.31,6810.0,29.31,29.37,29.25,29.31,6810.0
2015-08-31 13:00:00,29.3,29.39,29.29,29.39,8262.0,29.3,29.39,29.29,29.39,8262.0
2015-08-31 13:30:00,29.4,29.46,29.28,29.32,11700.0,29.4,29.46,29.28,29.32,11700.0
2015-08-31 14:00:00,29.29,29.37,29.27,29.3,15180.0,29.29,29.37,29.27,29.3,15180.0
2015-08-31 14:30:00,29.26,29.42,29.26,29.34,9200.0,29.26,29.42,29.26,29.34,9200.0
2015-08-31 15:00:00,29.31,29.39,29.24,29.27,21877.0,29.31,29.39,29.24,29.27,21877.0
2015-08-31 15:30:00,29.28,29.4,29.21,29.33,73763.0,29.28,29.4,29.21,29.33,73763.0
2015-09-01 09:30:00,28.86,29.33,28.6,29.01,18526.0,28.86,29.33,28.6,29.01,18526.0
2015-09-01 10:00:00,29.01,29.13,28.63,28.83,13784.0,29.01,29.13,28.63,28.83,13784.0
2015-09-01 10:30:00,28.99,29.01,28.74,28.84,9200.0,28.99,29.01,28.74,28.84,9200.0
2015-09-01 11:00:00,28.89,28.96,28.75,28.75,13962.0,28.89,28.96,28.75,28.75,13962.0
2015-09-01 11:30:00,28.77,28.88,28.64,28.87,13535.0,28.77,28.88,28.64,28.87,13535.0
2015-09-01 12:00:00,28.92,29.0,28.81,28.97,13468.0,28.92,29.0,28.81,28.97,13468.0
2015-09-01 12:30:00,28.99,29.05,28.93,28.97,8450.0,28.99,29.05,28.93,28.97,8450.0
2015-09-01 13:00:00,28.91,29.16,28.86,29.13,17742.0,28.91,29.16,28.86,29.13,17742.0
2015-09-01 13:30:00,29.14,29.25,29.14,29.16,7339.0,29.14,29.25,29.14,29.16,7339.0
2015-09-01 14:00:00,29.13,29.15,28.87,29.01,7800.0,29.13,29.15,28.87,29.01,7800.0
2015-09-01 14:30:00,29.02,29.2,29.02,29.14,8978.0,29.02,29.2,29.02,29.14,8978.0
2015-09-01 15:00:00,29.13,29.14,29.02,29.04,9845.0,29.13,29.14,29.02,29.04,9845.0
2015-09-01 15:30:00,29.0,29.28,28.97,29.19,59327.0,29.0,29.28,28.97,29.19,59327.0
2015-09-02 09:30:00,29.48,29.82,29.26,29.35,12941.0,29.48,29.82,29.26,29.35,12941.0
2015-09-02 10:00:00,29.32,29.45,29.14,29.28,13758.0,29.32,29.45,29.14,29.28,13758.0
2015-09-02 10:30:00,29.25,29.41,29.21,29.35,15790.0,29.25,29.41,29.21,29.35,15790.0
2015-09-02 11:00:00,29.37,29.45,29.16,29.28,12300.0,29.37,29.45,29.16,29.28,12300.0
2015-09-02 11:30:00,29.27,29.35,29.2,29.29,12437.0,29.27,29.35,29.2,29.29,12437.0
2015-09-02 12:00:00,29.34,29.34,29.23,29.3,10101.0,29.34,29.34,29.23,29.3,10101.0
2015-09-02 12:30:00,29.33,29.38,29.27,29.33,11500.0,29.33,29.38,29.27,29.33,11500.0
2015-09-02 13:00:00,29.34,29.37,29.29,29.31,5600.0,29.34,29.37,29.29,29.31,5600.0
2015-09-02 13:30:00,29.39,29.5,29.39,29.48,3750.0,29.39,29.5,29.39,29.48,3750.0
2015-09-02 14:00:00,29.49,29.77,29.47,29.77,3870.0,29.49,29.77,29.47,29.77,3870.0
2015-09-02 14:30:00,29.83,29.86,29.7,29.8,4600.0,29.83,29.86,29.7,29.8,4600.0
2015-09-02 15:00:00,29.81,29.91,29.77,29.86,8968.0,29.81,29.91,29.77,29.86,8968.0
2015-09-02 15:30:00,29.82,29.97,29.75,29.9,58022.0,29.82,29.97,29.75,29.9,58022.0
2015-09-03 09:30:00,29.94,30.0,29.63,29.65,13089.0,29.94,30.0,29.63,29.65,13089.0
2015-09-03 10:00:00,29.63,29.64,29.35,29.63,6960.0,29.63,29.64,29.35,29.63,6960.0
2015-09-03 10:30:00,29.63,29.87,29.55,29.73,23771.0,29.63,29.87,29.55,29.73,23771.0
2015-09-03 11:00:00,29.72,29.72,29.58,29.64,5850.0,29.72,29.72,29.58,29.64,5850.0
2015-09-03 11:30:00,29.58,29.63,29.58,29.61,2100.0,29.58,29.63,29.58,29.61,2100.0
2015-09-03 12:00:00,29.6,29.64,29.43,29.44,201100.0,29.6,29.64,29.43,29.44,201100.0
2015-09-03 12:30:00,29.44,29.44,29.36,29.4,6900.0,29.44,29.44,29.36,29.4,6900.0
2015-09-03 13:00:00,29.41,29.41,29.09,29.17,9188.0,29.41,29.41,29.09,29.17,9188.0
2015-09-03 13:30:00,29.2,29.42,29.2,29.24,7312.0,29.2,29.42,29.2,29.24,7312.0
2015-09-03 14:00:00,29.22,29.38,29.22,29.38,5900.0,29.22,29.38,29.22,29.38,5900.0
2015-09-03 14:30:00,29.42,29.62,29.37,29.52,16500.0,29.42,29.62,29.37,29.52,16500.0
2015-09-03 15:00:00,29.56,29.63,29.51,29.53,11779.0,29.56,29.63,29.51,29.53,11779.0
2015-09-03 15:30:00,29.52,29.52,29.25,29.33,42042.0,29.52,29.52,29.25,29.33,42042.0
2015-09-04 09:30:00,28.91,29.46,28.91,29.46,5960.0,28.91,29.46,28.91,29.46,5960.0
2015-09-04 10:00:00,29.41,29.78,29.3,29.68,14740.0,29.41,29.78,29.3,29.68,14740.0
2015-09-04 10:30:00,29.68,29.69,29.41,29.45,3300.0,29.68,29.69,29.41,29.45,3300.0
2015-09-04 11:00:00,29.48,29.73,29.44,29.53,16946.0,29.48,29.73,29.44,29.53,16946.0
2015-09-04 11:30:00,29.49,29.6,29.43,29.47,3850.0,29.49,29.6,29.43,29.47,3850.0
2015-09-04 12:00:00,29.57,29.57,29.4,29.4,3900.0,29.57,29.57,29.4,29.4,3900.0
2015-09-04 12:30:00,29.42,29.42,29.22,29.26,1700.0,29.42,29.42,29.22,29.26,1700.0
2015-09-04 13:00:00,29.29,29.29,29.02,29.25,8834.0,29.29,29.29,29.02,29.25,8834.0
2015-09-04 13:30:00,29.1,29.26,29.07,29.12,4000.0,29.1,29.26,29.07,29.12,4000.0
2015-09-04 14:00:00,29.12,29.27,29.05,29.25,25311.0,29.12,29.27,29.05,29.25,25311.0
2015-09-04 14:30:00,29.25,29.42,29.09,29.42,5703.0,29.25,29.42,29.09,29.42,5703.0
2015-09-04 15:00:00,29.41,29.44,29.3,29.36,4550.0,29.41,29.44,29.3,29.36,4550.0
2015-09-04 15:30:00,29.36,29.49,29.34,29.37,24044.0,29.36,29.49,29.34,29.37,24044.0
2015-09-08 09:30:00,29.85,30.19,29.66,29.75,16816.0,29.85,30.19,29.66,29.75,16816.0
2015-09-08 10:00:00,29.75,29.91,29.63,29.91,5470.0,29.75,29.91,29.63,29.91,5470.0
2015-09-08 10:30:00,29.81,29.85,29.7,29.85,4255.0,29.81,29.85,29.7,29.85,4255.0
2015-09-08 11:00:00,29.83,29.88,29.76,29.78,8390.0,29.83,29.88,29.76,29.78,8390.0
2015-09-08 11:30:00,29.79,29.89,29.7,29.8,17937.0,29.79,29.89,29.7,29.8,17937.0
2015-09-08 12:00:00,29.78,30.16,29.76,30.14,8703.0,29.78,30.16,29.76,30.14,8703.0
2015-09-08 12:30:00,30.11,30.33,30.11,30.23,7982.0,30.11,30.33,30.11,30.23,7982.0
2015-09-08 13:00:00,30.24,30.36,30.19,30.27,4193.0,30.24,30.36,30.19,30.27,4193.0
2015-09-08 13:30:00,30.27,30.44,30.24,30.34,31643.0,30.27,30.44,30.24,30.34,31643.0
2015-09-08 14:00:00,30.4,30.68,30.4,30.68,36298.0,30.4,30.68,30.4,30.68,36298.0
2015-09-08 14:30:00,30.62,30.66,30.42,30.66,12259.0,30.62,30.66,30.42,30.66,12259.0
2015-09-08 15:00:00,30.62,30.83,30.49,30.63,21812.0,30.62,30.83,30.49,30.63,21812.0
2015-09-08 15:30:00,30.63,30.72,30.25,30.5,68121.0,30.63,30.72,30.25,30.5,68121.0
2015-09-09 09:30:00,31.32,31.93,29.48,30.41,257924.0,31.32,31.93,29.48,30.41,257924.0
2015-09-09 10:00:00,30.41,31.3,30.35,30.49,50810.0,30.41,31.3,30.35,30.49,50810.0
2015-09-09 10:30:00,30.5,30.76,30.36,30.51,20005.0,30.5,30.76,30.36,30.51,20005.0
2015-09-09 11:00:00,30.47,30.95,30.28,30.29,16190.0,30.47,30.95,30.28,30.29,16190.0
2015-09-09 11:30:00,30.28,30.81,30.09,30.6,13069.0,30.28,30.81,30.09,30.6,13069.0
2015-09-09 12:00:00,30.52,31.06,30.39,31.06,10823.0,30.52,31.06,30.39,31.06,10823.0
2015-09-09 12:30:00,31.05,31.15,30.81,30.89,38920.0,31.05,31.15,30.81,30.89,38920.0
2015-09-09 13:00:00,30.88,30.99,30.74,30.87,7600.0,30.88,30.99,30.74,30.87,7600.0
2015-09-09 13:30:00,30.87,31.13,30.78,30.84,26346.0,30.87,31.13,30.78,30.84,26346.0
2015-09-09 14:00:00,30.9,31.36,30.83,31.13,39833.0,30.9,31.36,30.83,31.13,39833.0
2015-09-09 14:30:00,31.16,31.58,31.09,31.24,64620.0,31.16,31.58,31.09,31.24,64620.0
2015-09-09 15:00:00,31.19,31.65,31.07,31.19,41838.0,31.19,31.65,31.07,31.19,41838.0
2015-09-09 15:30:00,31.18,31.34,31.03,31.27,102069.0,31.18,31.34,31.03,31.27,102069.0
2015-09-10 09:30:00,30.87,31.18,30.5,31.01,32107.0,30.87,31.18,30.5,31.01,32107.0
2015-09-10 10:00:00,30.93,31.07,30.92,31.0,7058.0,30.93,31.07,30.92,31.0,7058.0
2015-09-10 10:30:00,31.0,31.27,31.0,31.14,39973.0,31.0,31.27,31.0,31.14,39973.0
2015-09-10 11:00:00,31.1,31.1,30.61,30.68,10675.0,31.1,31.1,30.61,30.68,10675.0
2015-09-10 11:30:00,30.68,30.93,30.58,30.91,21196.0,30.68,30.93,30.58,30.91,21196.0
2015-09-10 12:00:00,30.91,31.04,30.83,30.91,13940.0,30.91,31.04,30.83,30.91,13940.0
2015-09-10 12:30:00,30.89,30.96,30.82,30.88,7750.0,30.89,30.96,30.82,30.88,7750.0
2015-09-10 13:00:00,30.85,30.98,30.84,30.93,6349.0,30.85,30.98,30.84,30.93,6349.0
2015-09-10 13:30:00,30.9,31.01,30.84,30.92,14320.0,30.9,31.01,30.84,30.92,14320.0
2015-09-10 14:00:00,30.85,30.95,30.85,30.85,11531.0,30.85,30.95,30.85,30.85,11531.0
2015-09-10 14:30:00,30.9,30.91,30.8,30.84,15897.0,30.9,30.91,30.8,30.84,15897.0
2015-09-10 15:00:00,30.9,30.94,30.71,30.77,44469.0,30.9,30.94,30.71,30.77,44469.0
2015-09-10 15:30:00,30.76,30.85,30.71,30.85,57918.0,30.76,30.85,30.71,30.85,57918.0
2015-09-11 09:30:00,30.35,30.59,29.76,29.95,58696.0,30.35,30.59,29.76,29.95,58696.0
2015-09-11 10:00:00,29.95,30.04,29.78,29.86,18100.0,29.95,30.04,29.78,29.86,18100.0
2015-09-11 10:30:00,29.84,29.99,29.76,29.86,32493.0,29.84,29.99,29.76,29.86,32493.0
2015-09-11 11:00:00,29.86,29.95,29.78,29.94,33813.0,29.86,29.95,29.78,29.94,33813.0
2015-09-11 11:30:00,29.91,29.96,29.84,29.89,19648.0,29.91,29.96,29.84,29.89,19648.0
2015-09-11 12:00:00,29.87,29.99,29.87,29.98,20989.0,29.87,29.99,29.87,29.98,20989.0
2015-09-11 12:30:00,29.99,30.49,29.99,30.41,17154.0,29.99,30.49,29.99,30.41,17154.0
2015-09-11 13:00:00,30.44,30.49,30.2,30.2,5900.0,30.44,30.49,30.2,30.2,5900.0
2015-09-11 13:30:00,30.23,30.23,30.06,30.12,10074.0,30.23,30.23,30.06,30.12,10074.0
2015-09-11 14:00:00,30.11,30.15,30.02,30.02,11569.0,30.11,30.15,30.02,30.02,11569.0
2015-09-11 14:30:00,30.06,30.19,30.02,30.17,8700.0,30.06,30.19,30.02,30.17,8700.0
2015-09-11 15:00:00,30.15,30.23,30.1,30.23,13000.0,30.15,30.23,30.1,30.23,13000.0
2015-09-11 15:30:00,30.21,30.3,30.16,30.25,38884.0,30.21,30.3,30.16,30.25,38884.0
2015-09-14 09:30:00,30.3,30.83,30.3,30.73,25989.0,30.3,30.83,30.3,30.73,25989.0
2015-09-14 10:00:00,30.77,30.83,30.41,30.42,37399.0,30.77,30.83,30.41,30.42,37399.0
2015-09-14 10:30:00,30.34,30.65,30.34,30.34,31190.0,30.34,30.65,30.34,30.34,31190.0
2015-09-14 11:00:00,30.39,30.43,30.08,30.08,27472.0,30.39,30.43,30.08,30.08,27472.0
2015-09-14 11:30:00,30.09,30.17,29.91,29.93,29982.0,30.09,30.17,29.91,29.93,29982.0
2015-09-14 12:00:00,29.93,30.02,29.9,30.0,11838.0,29.93,30.02,29.9,30.0,11838.0
2015-09-14 12:30:00,29.95,30.0,29.9,29.92,21720.0,29.95,30.0,29.9,29.92,21720.0
2015-09-14 13:00:00,29.92,29.98,29.9,29.98,7697.0,29.92,29.98,29.9,29.98,7697.0
2015-09-14 13:30:00,29.96,30.01,29.9,29.95,15378.0,29.96,30.01,29.9,29.95,15378.0
2015-09-14 14:00:00,30.0,30.02,29.94,29.95,20784.0,30.0,30.02,29.94,29.95,20784.0
2015-09-14 14:30:00,29.96,30.01,29.89,29.92,10534.0,29.96,30.01,29.89,29.92,10534.0
2015-09-14 15:00:00,29.94,30.03,29.83,29.86,18447.0,29.94,30.03,29.83,29.86,18447.0
2015-09-14 15:30:00,29.86,29.94,29.7,29.91,50124.0,29.86,29.94,29.7,29.91,50124.0
2015-09-15 09:30:00,30.0,30.18,29.93,30.05,7204.0,30.0,30.18,29.93,30.05,7204.0
2015-09-15 10:00:00,30.05,30.1,29.81,30.02,7942.0,30.05,30.1,29.81,30.02,7942.0
2015-09-15 10:30:00,30.06,30.2,29.98,30.02,98077.0,30.06,30.2,29.98,30.02,98077.0
2015-09-15 11:00:00,30.01,30.29,30.01,30.29,9850.0,30.01,30.29,30.01,30.29,9850.0
2015-09-15 11:30:00,30.3,30.3,30.07,30.12,11399.0,30.3,30.3,30.07,30.12,11399.0
2015-09-15 12:00:00,30.12,30.29,30.12,30.15,5500.0,30.12,30.29,30.12,30.15,5500.0
2015-09-15 12:30:00,30.15,30.2,30.11,30.16,7401.0,30.15,30.2,30.11,30.16,7401.0
2015-09-15 13:00:00,30.13,30.25,30.12,30.2,9400.0,30.13,30.25,30.12,30.2,9400.0
2015-09-15 13:30:00,30.2,30.23,30.15,30.18,9454.0,30.2,30.23,30.15,30.18,9454.0
2015-09-15 14:00:00,30.18,30.24,30.03,30.03,9100.0,30.18,30.24,30.03,30.03,9100.0
2015-09-15 14:30:00,30.04,30.08,29.91,29.92,20650.0,30.04,30.08,29.91,29.92,20650.0
2015-09-15 15:00:00,29.92,29.95,29.73,29.73,21045.0,29.92,29.95,29.73,29.73,21045.0
2015-09-15 15:30:00,29.74,29.91,29.74,29.84,30052.0,29.74,29.91,29.74,29.84,30052.0
2015-09-16 09:30:00,29.95,30.08,29.72,29.81,19877.0,29.95,30.08,29.72,29.81,19877.0
2015-09-16 10:00:00,29.74,29.82,29.59,29.68,8965.0,29.74,29.82,29.59,29.68,8965.0
2015-09-16 10:30:00,29.7,29.79,29.6,29.79,9500.0,29.7,29.79,29.6,29.79,9500.0
2015-09-16 11:00:00,29.79,29.99,29.79,29.91,7200.0,29.79,29.99,29.79,29.91,7200.0
2015-09-16 11:30:00,29.89,30.0,29.81,29.86,28400.0,29.89,30.0,29.81,29.86,28400.0
2015-09-16 12:00:00,29.88,29.9,29.81,29.84,5080.0,29.88,29.9,29.81,29.84,5080.0
2015-09-16 12:30:00,29.85,29.9,29.79,29.84,4400.0,29.85,29.9,29.79,29.84,4400.0
2015-09-16 13:00:00,29.84,29.88,29.76,29.78,12962.0,29.84,29.88,29.76,29.78,12962.0
2015-09-16 13:30:00,29.75,29.9,29.71,29.74,31673.0,29.75,29.9,29.71,29.74,31673.0
2015-09-16 14:00:00,29.74,29.74,29.58,29.67,15422.0,29.74,29.74,29.58,29.67,15422.0
2015-09-16 14:30:00,29.67,29.77,29.65,29.71,34106.0,29.67,29.77,29.65,29.71,34106.0
2015-09-16 15:00:00,29.71,29.75,29.68,29.68,12646.0,29.71,29.75,29.68,29.68,12646.0
2015-09-16 15:30:00,29.68,29.75,29.49,29.74,65556.0,29.68,29.75,29.49,29.74,65556.0
2015-09-17 09:30:00,29.7,30.02,29.59,29.93,42993.0,29.7,30.02,29.59,29.93,42993.0
2015-09-17 10:00:00,29.96,30.62,29.89,30.53,73105.0,29.96,30.62,29.89,30.53,73105.0
2015-09-17 10:30:00,30.51,30.94,30.49,30.82,9150.0,30.51,30.94,30.49,30.82,9150.0
2015-09-17 11:00:00,30.83,31.5,30.77,31.35,122540.0,30.83,31.5,30.77,31.35,122540.0
2015-09-17 11:30:00,31.34,31.81,31.17,31.46,18226.0,31.34,31.81,31.17,31.46,18226.0
2015-09-17 12:00:00,31.49,31.8,31.48,31.72,10893.0,31.49,31.8,31.48,31.72,10893.0
2015-09-17 12:30:00,31.81,31.81,31.46,31.62,12100.0,31.81,31.81,31.46,31.62,12100.0
2015-09-17 13:00:00,31.65,31.65,31.42,31.43,13158.0,31.65,31.65,31.42,31.43,13158.0
2015-09-17 13:30:00,31.4,31.78,31.4,31.76,24592.0,31.4,31.78,31.4,31.76,24592.0
2015-09-17 14:00:00,31.76,31.91,31.43,31.51,15100.0,31.76,31.91,31.43,31.51,15100.0
2015-09-17 14:30:00,31.51,31.77,31.47,31.48,62589.0,31.51,31.77,31.47,31.48,62589.0
2015-09-17 15:00:00,31.56,31.56,31.26,31.49,20979.0,31.56,31.56,31.26,31.49,20979.0
2015-09-17 15:30:00,31.46,31.52,31.22,31.27,96889.0,31.46,31.52,31.22,31.27,96889.0
2015-09-18 09:30:00,30.75,31.1,29.45,30.81,35146.0,30.75,31.1,29.45,30.81,35146.0
2015-09-18 10:00:00,30.75,30.88,30.54,30.85,5353.0,30.75,30.88,30.54,30.85,5353.0
2015-09-18 10:30:00,30.77,30.83,30.61,30.78,6190.0,30.77,30.83,30.61,30.78,6190.0
2015-09-18 11:00:00,30.87,30.92,30.78,30.82,5400.0,30.87,30.92,30.78,30.82,5400.0
2015-09-18 11:30:00,30.82,30.94,30.76,30.78,3600.0,30.82,30.94,30.76,30.78,3600.0
2015-09-18 12:00:00,30.79,30.81,30.54,30.67,5000.0,30.79,30.81,30.54,30.67,5000.0
2015-09-18 12:30:00,30.69,30.82,30.56,30.56,3600.0,30.69,30.82,30.56,30.56,3600.0
2015-09-18 13:00:00,30.57,30.64,30.45,30.47,3959.0,30.57,30.64,30.45,30.47,3959.0
2015-09-18 13:30:00,30.49,30.55,30.25,30.35,43897.0,30.49,30.55,30.25,30.35,43897.0
2015-09-18 14:00:00,30.33,30.33,30.17,30.2,6200.0,30.33,30.33,30.17,30.2,6200.0
2015-09-18 14:30:00,30.16,30.48,30.15,30.48,12400.0,30.16,30.48,30.15,30.48,12400.0
2015-09-18 15:00:00,30.48,30.53,30.25,30.33,76525.0,30.48,30.53,30.25,30.33,76525.0
2015-09-18 15:30:00,30.34,30.94,30.24,30.88,109831.0,30.34,30.94,30.24,30.88,109831.0
2015-09-21 09:30:00,30.98,31.38,30.79,30.79,13676.0,30.98,31.38,30.79,30.79,13676.0
2015-09-21 10:00:00,30.78,31.12,30.78,31.05,5100.0,30.78,31.12,30.78,31.05,5100.0
2015-09-21 10:30:00,31.02,31.21,31.02,31.09,4957.0,31.02,31.21,31.02,31.09,4957.0
2015-09-21 11:00:00,31.07,31.14,30.89,31.14,5926.0,31.07,31.14,30.89,31.14,5926.0
2015-09-21 11:30:00,31.1,31.14,30.73,30.73,7501.0,31.1,31.14,30.73,30.73,7501.0
2015-09-21 12:00:00,30.71,30.71,30.48,30.56,8075.0,30.71,30.71,30.48,30.56,8075.0
2015-09-21 12:30:00,30.4,30.48,30.18,30.26,8394.0,30.4,30.48,30.18,30.26,8394.0
2015-09-21 13:00:00,30.27,30.78,30.22,30.77,12514.0,30.27,30.78,30.22,30.77,12514.0
2015-09-21 13:30:00,30.75,30.87,30.53,30.53,8605.0,30.75,30.87,30.53,30.53,8605.0
2015-09-21 14:00:00,30.59,30.62,30.38,30.53,50351.0,30.59,30.62,30.38,30.53,50351.0
2015-09-21 14:30:00,30.53,30.66,30.43,30.65,9752.0,30.53,30.66,30.43,30.65,9752.0
2015-09-21 15:00:00,30.65,30.7,30.43,30.51,14538.0,30.65,30.7,30.43,30.51,14538.0
2015-09-21 15:30:00,30.45,30.54,30.32,30.5,32082.0,30.45,30.54,30.32,30.5,32082.0
2015-09-22 09:30:00,29.48,29.58,29.35,29.42,218654.0,29.48,29.58,29.35,29.42,218654.0
2015-09-22 10:00:00,29.4,29.5,29.33,29.45,81926.0,29.4,29.5,29.33,29.45,81926.0
2015-09-22 10:30:00,29.47,29.54,29.37,29.5,126056.0,29.47,29.54,29.37,29.5,126056.0
2015-09-22 11:00:00,29.5,29.64,29.49,29.53,69722.0,29.5,29.64,29.49,29.53,69722.0
2015-09-22 11:30:00,29.52,29.61,29.52,29.6,48396.0,29.52,29.61,29.52,29.6,48396.0
2015-09-22 12:00:00,29.57,29.61,29.52,29.57,41600.0,29.57,29.61,29.52,29.57,41600.0
2015-09-22 12:30:00,29.6,29.62,29.53,29.59,44853.0,29.6,29.62,29.53,29.59,44853.0
2015-09-22 13:00:00,29.59,29.63,29.57,29.6,57444.0,29.59,29.63,29.57,29.6,57444.0
2015-09-22 13:30:00,29.6,29.64,29.55,29.58,50316.0,29.6,29.64,29.55,29.58,50316.0
2015-09-22 14:00:00,29.59,29.63,29.56,29.63,73352.0,29.59,29.63,29.56,29.63,73352.0
2015-09-22 14:30:00,29.62,29.62,29.55,29.59,63922.0,29.62,29.62,29.55,29.59,63922.0
2015-09-22 15:00:00,29.59,29.59,29.55,29.56,106342.0,29.59,29.59,29.55,29.56,106342.0
2015-09-22 15:30:00,29.55,29.63,29.55,29.57,138860.0,29.55,29.63,29.55,29.57,138860.0
2015-09-23 09:30:00,29.73,30.33,29.72,30.18,50780.0,29.73,30.33,29.72,30.18,50780.0
2015-09-23 10:00:00,30.12,30.45,30.05,30.41,100424.0,30.12,30.45,30.05,30.41,100424.0
2015-09-23 10:30:00,30.42,30.42,30.23,30.33,33936.0,30.42,30.42,30.23,30.33,33936.0
2015-09-23 11:00:00,30.35,30.38,30.16,30.26,97865.0,30.35,30.38,30.16,30.26,97865.0
2015-09-23 11:30:00,30.26,30.33,30.0,30.09,35033.0,30.26,30.33,30.0,30.09,35033.0
2015-09-23 12:00:00,30.12,30.3,30.08,30.29,16949.0,30.12,30.3,30.08,30.29,16949.0
2015-09-23 12:30:00,30.29,30.35,30.2,30.3,27789.0,30.29,30.35,30.2,30.3,27789.0
2015-09-23 13:00:00,30.32,30.35,30.26,30.28,11725.0,30.32,30.35,30.26,30.28,11725.0
2015-09-23 13:30:00,30.28,30.31,30.14,30.14,49877.0,30.28,30.31,30.14,30.14,49877.0
2015-09-23 14:00:00,30.14,30.44,30.13,30.4,63415.0,30.14,30.44,30.13,30.4,63415.0
2015-09-23 14:30:00,30.4,30.41,30.2,30.21,14932.0,30.4,30.41,30.2,30.21,14932.0
2015-09-23 15:00:00,30.23,30.46,30.22,30.46,32137.0,30.23,30.46,30.22,30.46,32137.0
2015-09-23 15:30:00,30.46,30.74,30.42,30.61,61218.0,30.46,30.74,30.42,30.61,61218.0
2015-09-24 09:30:00,30.47,30.75,30.27,30.35,32843.0,30.47,30.75,30.27,30.35,32843.0
2015-09-24 10:00:00,30.38,30.44,30.3,30.33,11299.0,30.38,30.44,30.3,30.33,11299.0
2015-09-24 10:30:00,30.33,30.44,30.25,30.35,7588.0,30.33,30.44,30.25,30.35,7588.0
2015-09-24 11:00:00,30.38,30.64,30.34,30.47,16550.0,30.38,30.64,30.34,30.47,16550.0
2015-09-24 11:30:00,30.47,30.67,30.47,30.67,10800.0,30.47,30.67,30.47,30.67,10800.0
2015-09-24 12:00:00,30.68,30.78,30.61,30.65,17902.0,30.68,30.78,30.61,30.65,17902.0
2015-09-24 12:30:00,30.67,30.71,30.31,30.31,34401.0,30.67,30.71,30.31,30.31,34401.0
2015-09-24 13:00:00,30.34,30.34,30.0,30.0,13872.0,30.34,30.34,30.0,30.0,13872.0
2015-09-24 13:30:00,30.04,30.17,30.04,30.06,8022.0,30.04,30.17,30.04,30.06,8022.0
2015-09-24 14:00:00,30.07,30.15,30.02,30.08,23789.0,30.07,30.15,30.02,30.08,23789.0
2015-09-24 14:30:00,30.08,30.39,30.05,30.35,8722.0,30.08,30.39,30.05,30.35,8722.0
2015-09-24 15:00:00,30.31,30.61,30.31,30.57,16263.0,30.31,30.61,30.31,30.57,16263.0
2015-09-24 15:30:00,30.57,30.57,30.26,30.36,38538.0,30.57,30.57,30.26,30.36,38538.0
2015-09-25 09:30:00,30.45,30.74,30.39,30.54,19497.0,30.45,30.74,30.39,30.54,19497.0
2015-09-25 10:00:00,30.46,30.6,30.37,30.47,4962.0,30.46,30.6,30.37,30.47,4962.0
2015-09-25 10:30:00,30.41,30.74,30.41,30.62,18193.0,30.41,30.74,30.41,30.62,18193.0
2015-09-25 11:00:00,30.63,30.71,30.48,30.65,3200.0,30.63,30.71,30.48,30.65,3200.0
2015-09-25 11:30:00,30.65,30.68,30.48,30.57,7900.0,30.65,30.68,30.48,30.57,7900.0
2015-09-25 12:00:00,30.57,30.57,30.43,30.57,20909.0,30.57,30.57,30.43,30.57,20909.0
2015-09-25 12:30:00,30.58,30.64,30.45,30.64,8671.0,30.58,30.64,30.45,30.64,8671.0
2015-09-25 13:00:00,30.63,30.65,30.5,30.54,8621.0,30.63,30.65,30.5,30.54,8621.0
2015-09-25 13:30:00,30.43,30.56,30.4,30.49,4700.0,30.43,30.56,30.4,30.49,4700.0
2015-09-25 14:00:00,30.5,30.55,30.05,30.08,12900.0,30.5,30.55,30.05,30.08,12900.0
2015-09-25 14:30:00,30.02,30.2,29.8,29.96,17745.0,30.02,30.2,29.8,29.96,17745.0
2015-09-25 15:00:00,30.03,30.04,29.77,29.86,19900.0,30.03,30.04,29.77,29.86,19900.0
2015-09-25 15:30:00,29.85,29.9,29.76,29.81,32482.0,29.85,29.9,29.76,29.81,32482.0
2015-09-28 09:30:00,29.69,30.22,29.59,30.12,33205.0,29.69,30.22,29.59,30.12,33205.0
2015-09-28 10:00:00,30.13,30.18,29.73,29.88,79390.0,30.13,30.18,29.73,29.88,79390.0
2015-09-28 10:30:00,29.86,30.03,29.38,29.41,127975.0,29.86,30.03,29.38,29.41,127975.0
2015-09-28 11:00:00,29.47,29.59,29.24,29.31,36498.0,29.47,29.59,29.24,29.31,36498.0
2015-09-28 11:30:00,29.29,29.33,29.23,29.26,35332.0,29.29,29.33,29.23,29.26,35332.0
2015-09-28 12:00:00,29.26,29.31,29.09,29.12,39372.0,29.26,29.31,29.09,29.12,39372.0
2015-09-28 12:30:00,29.17,29.19,28.96,28.98,51633.0,29.17,29.19,28.96,28.98,51633.0
2015-09-28 13:00:00,28.97,29.04,28.77,28.84,51130.0,28.97,29.04,28.77,28.84,51130.0
2015-09-28 13:30:00,28.83,29.0,28.8,28.89,29139.0,28.83,29.0,28.8,28.89,29139.0
2015-09-28 14:00:00,28.76,28.93,28.51,28.67,75854.0,28.76,28.93,28.51,28.67,75854.0
2015-09-28 14:30:00,28.66,28.73,28.38,28.44,42302.0,28.66,28.73,28.38,28.44,42302.0
2015-09-28 15:00:00,28.44,28.51,28.38,28.4,44804.0,28.44,28.51,28.38,28.4,44804.0
2015-09-28 15:30:00,28.41,28.61,28.4,28.5,50514.0,28.41,28.61,28.4,28.5,50514.0
2015-09-29 09:30:00,28.59,29.02,28.42,28.99,29012.0,28.59,29.02,28.42,28.99,29012.0
2015-09-29 10:00:00,29.02,29.55,28.97,29.49,18300.0,29.02,29.55,28.97,29.49,18300.0
2015-09-29 10:30:00,29.58,29.64,28.98,29.02,11428.0,29.58,29.64,28.98,29.02,11428.0
2015-09-29 11:00:00,29.03,29.17,28.93,29.17,40592.0,29.03,29.17,28.93,29.17,40592.0
2015-09-29 11:30:00,29.16,29.22,28.97,29.14,11264.0,29.16,29.22,28.97,29.14,11264.0
2015-09-29 12:00:00,29.12,29.17,28.92,29.02,9810.0,29.12,29.17,28.92,29.02,9810.0
2015-09-29 12:30:00,29.07,29.08,28.92,28.99,13940.0,29.07,29.08,28.92,28.99,13940.0
2015-09-29 13:00:00,28.93,29.17,28.92,29.1,17695.0,28.93,29.17,28.92,29.1,17695.0
2015-09-29 13:30:00,29.15,29.17,28.93,29.05,12630.0,29.15,29.17,28.93,29.05,12630.0
2015-09-29 14:00:00,29.11,29.11,28.89,29.03,30031.0,29.11,29.11,28.89,29.03,30031.0
2015-09-29 14:30:00,29.08,29.14,28.92,29.0,20752.0,29.08,29.14,28.92,29.0,20752.0
2015-09-29 15:00:00,28.89,28.92,28.47,28.58,58252.0,28.89,28.92,28.47,28.58,58252.0
2015-09-29 15:30:00,28.62,28.92,28.62,28.68,62811.0,28.62,28.92,28.62,28.68,62811.0
2015-09-30 09:30:00,29.22,29.63,29.02,29.19,14394.0,29.22,29.63,29.02,29.19,14394.0
2015-09-30 10:00:00,29.13,29.47,29.13,29.37,9880.0,29.13,29.47,29.13,29.37,9880.0
2015-09-30 10:30:00,29.34,29.36,28.91,28.94,28166.0,29.34,29.36,28.91,28.94,28166.0
2015-09-30 11:00:00,28.91,29.14,28.86,29.13,16610.0,28.91,29.14,28.86,29.13,16610.0
2015-09-30 11:30:00,29.16,29.16,28.84,29.05,33633.0,29.16,29.16,28.84,29.05,33633.0
2015-09-30 12:00:00,29.01,29.17,28.99,29.09,11210.0,29.01,29.17,28.99,29.09,11210.0
2015-09-30 12:30:00,29.06,29.2,29.06,29.2,34919.0,29.06,29.2,29.06,29.2,34919.0
2015-09-30 13:00:00,29.21,29.7,29.2,29.57,13006.0,29.21,29.7,29.2,29.57,13006.0
2015-09-30 13:30:00,29.56,29.6,29.43,29.6,38459.0,29.56,29.6,29.43,29.6,38459.0
2015-09-30 14:00:00,29.57,29.67,29.48,29.54,10500.0,29.57,29.67,29.48,29.54,10500.0
2015-09-30 14:30:00,29.54,29.6,29.44,29.5,14900.0,29.54,29.6,29.44,29.5,14900.0
2015-09-30 15:00:00,29.5,29.54,29.47,29.5,45475.0,29.5,29.54,29.47,29.5,45475.0
2015-09-30 15:30:00,29.5,29.56,29.45,29.55,68416.0,29.5,29.56,29.45,29.55,68416.0
2015-10-01 09:30:00,29.42,29.59,28.86,29.2,36074.0,29.42,29.59,28.86,29.2,36074.0
2015-10-01 10:00:00,29.29,29.39,28.93,29.16,27822.0,29.29,29.39,28.93,29.16,27822.0
2015-10-01 10:30:00,29.15,29.22,28.98,29.2,36852.0,29.15,29.22,28.98,29.2,36852.0
2015-10-01 11:00:00,29.2,29.3,29.05,29.21,32625.0,29.2,29.3,29.05,29.21,32625.0
2015-10-01 11:30:00,29.19,29.19,28.75,28.79,33526.0,29.19,29.19,28.75,28.79,33526.0
2015-10-01 12:00:00,28.8,28.83,28.63,28.75,23600.0,28.8,28.83,28.63,28.75,23600.0
2015-10-01 12:30:00,28.76,28.79,28.65,28.73,23016.0,28.76,28.79,28.65,28.73,23016.0
2015-10-01 13:00:00,28.71,28.73,28.59,28.65,34763.0,28.71,28.73,28.59,28.65,34763.0
2015-10-01 13:30:00,28.64,28.78,28.64,28.78,18902.0,28.64,28.78,28.64,28.78,18902.0
2015-10-01 14:00:00,28.79,28.99,28.69,28.96,27965.0,28.79,28.99,28.69,28.96,27965.0
2015-10-01 14:30:00,29.02,29.07,28.79,28.99,20502.0,29.02,29.07,28.79,28.99,20502.0
2015-10-01 15:00:00,28.94,29.0,28.82,28.85,45273.0,28.94,29.0,28.82,28.85,45273.0
2015-10-01 15:30:00,28.87,29.01,28.68,28.99,91560.0,28.87,29.01,28.68,28.99,91560.0
2015-10-02 09:30:00,28.78,29.0,28.56,28.87,34167.0,28.78,29.0,28.56,28.87,34167.0
2015-10-02 10:00:00,28.78,28.78,28.4,28.43,35532.0,28.78,28.78,28.4,28.43,35532.0
2015-10-02 10:30:00,28.48,28.56,28.41,28.46,34539.0,28.48,28.56,28.41,28.46,34539.0
2015-10-02 11:00:00,28.48,28.76,28.47,28.63,15865.0,28.48,28.76,28.47,28.63,15865.0
2015-10-02 11:30:00,28.65,28.7,28.57,28.6,24827.0,28.65,28.7,28.57,28.6,24827.0
2015-10-02 12:00:00,28.6,28.91,28.55,28.88,19349.0,28.6,28.91,28.55,28.88,19349.0
2015-10-02 12:30:00,28.91,29.0,28.77,29.0,15841.0,28.91,29.0,28.77,29.0,15841.0
2015-10-02 13:00:00,29.0,29.2,28.96,29.14,15056.0,29.0,29.2,28.96,29.14,15056.0
2015-10-02 13:30:00,29.21,29.29,29.03,29.1,17750.0,29.21,29.29,29.03,29.1,17750.0
2015-10-02 14:00:00,29.08,29.14,28.92,29.06,18524.0,29.08,29.14,28.92,29.06,18524.0
2015-10-02 14:30:00,29.06,29.14,29.0,29.0,14300.0,29.06,29.14,29.0,29.0,14300.0
2015-10-02 15:00:00,29.0,29.1,28.99,29.1,25737.0,29.0,29.1,28.99,29.1,25737.0
2015-10-02 15:30:00,29.16,29.43,29.16,29.42,29377.0,29.16,29.43,29.16,29.42,29377.0
2015-10-05 09:30:00,29.77,29.79,29.51,29.6,23836.0,29.77,29.79,29.51,29.6,23836.0
2015-10-05 10:00:00,29.59,29.69,29.49,29.65,80218.0,29.59,29.69,29.49,29.65,80218.0
2015-10-05 10:30:00,29.62,29.73,29.25,29.3,290189.0,29.62,29.73,29.25,29.3,290189.0
2015-10-05 11:00:00,29.31,29.5,29.05,29.05,9054.0,29.31,29.5,29.05,29.05,9054.0
2015-10-05 11:30:00,29.02,29.21,28.96,29.15,11100.0,29.02,29.21,28.96,29.15,11100.0
2015-10-05 12:00:00,29.21,29.35,29.16,29.19,7094.0,29.21,29.35,29.16,29.19,7094.0
2015-10-05 12:30:00,29.19,29.22,28.98,29.06,8400.0,29.19,29.22,28.98,29.06,8400.0
2015-10-05 13:00:00,29.05,29.58,29.02,29.49,21090.0,29.05,29.58,29.02,29.49,21090.0
2015-10-05 13:30:00,29.42,29.59,29.42,29.53,14470.0,29.42,29.59,29.42,29.53,14470.0
2015-10-05 14:00:00,29.52,29.54,29.41,29.44,12700.0,29.52,29.54,29.41,29.44,12700.0
2015-10-05 14:30:00,29.44,29.51,29.31,29.46,19630.0,29.44,29.51,29.31,29.46,19630.0
2015-10-05 15:00:00,29.43,29.43,29.2,29.2,15100.0,29.43,29.43,29.2,29.2,15100.0
2015-10-05 15:30:00,29.21,29.46,29.2,29.33,54156.0,29.21,29.46,29.2,29.33,54156.0
2015-10-06 09:30:00,29.2,29.41,28.81,29.33,8041.0,29.2,29.41,28.81,29.33,8041.0
2015-10-06 10:00:00,29.32,29.32,28.77,28.85,15890.0,29.32,29.32,28.77,28.85,15890.0
2015-10-06 10:30:00,28.75,28.97,28.74,28.97,29866.0,28.75,28.97,28.74,28.97,29866.0
2015-10-06 11:00:00,28.95,28.97,28.62,28.76,26000.0,28.95,28.97,28.62,28.76,26000.0
2015-10-06 11:30:00,28.78,28.79,28.35,28.44,33540.0,28.78,28.79,28.35,28.44,33540.0
2015-10-06 12:00:00,28.45,28.66,28.42,28.49,17510.0,28.45,28.66,28.42,28.49,17510.0
2015-10-06 12:30:00,28.5,28.83,28.4,28.83,24130.0,28.5,28.83,28.4,28.83,24130.0
2015-10-06 13:00:00,28.8,28.97,28.67,28.9,19377.0,28.8,28.97,28.67,28.9,19377.0
2015-10-06 13:30:00,28.88,28.94,28.74,28.85,17857.0,28.88,28.94,28.74,28.85,17857.0
2015-10-06 14:00:00,28.82,28.94,28.76,28.82,12001.0,28.82,28.94,28.76,28.82,12001.0
2015-10-06 14:30:00,28.86,28.93,28.82,28.92,20750.0,28.86,28.93,28.82,28.92,20750.0
2015-10-06 15:00:00,28.95,29.0,28.88,28.94,20095.0,28.95,29.0,28.88,28.94,20095.0
2015-10-06 15:30:00,28.94,29.05,28.88,29.03,58255.0,28.94,29.05,28.88,29.03,58255.0
2015-10-07 09:30:00,29.19,29.85,28.71,29.26,16744.0,29.19,29.85,28.71,29.26,16744.0
2015-10-07 10:00:00,29.26,29.5,29.17,29.31,12722.0,29.26,29.5,29.17,29.31,12722.0
2015-10-07 10:30:00,29.31,29.36,29.04,29.04,13870.0,29.31,29.36,29.04,29.04,13870.0
2015-10-07 11:00:00,29.04,29.11,28.97,29.02,14633.0,29.04,29.11,28.97,29.02,14633.0
2015-10-07 11:30:00,29.02,29.18,29.0,29.18,13687.0,29.02,29.18,29.0,29.18,13687.0
2015-10-07 12:00:00,29.19,29.3,29.11,29.2,9200.0,29.19,29.3,29.11,29.2,9200.0
2015-10-07 12:30:00,29.19,29.27,29.16,29.16,8850.0,29.19,29.27,29.16,29.16,8850.0
2015-10-07 13:00:00,29.17,29.19,29.14,29.16,8275.0,29.17,29.19,29.14,29.16,8275.0
2015-10-07 13:30:00,29.16,29.45,29.16,29.43,11129.0,29.16,29.45,29.16,29.43,11129.0
2015-10-07 14:00:00,29.45,29.55,29.37,29.41,11583.0,29.45,29.55,29.37,29.41,11583.0
2015-10-07 14:30:00,29.43,29.5,29.38,29.41,10733.0,29.43,29.5,29.38,29.41,10733.0
2015-10-07 15:00:00,29.41,29.6,29.41,29.57,15300.0,29.41,29.6,29.41,29.57,15300.0
2015-10-07 15:30:00,29.57,29.75,29.56,29.72,56302.0,29.57,29.75,29.56,29.72,56302.0
2015-10-08 09:30:00,29.7,29.7,29.24,29.55,8905.0,29.7,29.7,29.24,29.55,8905.0
2015-10-08 10:00:00,29.56,29.92,29.56,29.87,7852.0,29.56,29.92,29.56,29.87,7852.0
2015-10-08 10:30:00,29.89,29.95,29.7,29.73,6000.0,29.89,29.95,29.7,29.73,6000.0
2015-10-08 11:00:00,29.76,29.76,29.3,29.3,14253.0,29.76,29.76,29.3,29.3,14253.0
2015-10-08 11:30:00,29.34,29.37,29.3,29.33,18087.0,29.34,29.37,29.3,29.33,18087.0
2015-10-08 12:00:00,29.31,29.34,29.18,29.2,8750.0,29.31,29.34,29.18,29.2,8750.0
2015-10-08 12:30:00,29.16,29.33,29.12,29.2,8500.0,29.16,29.33,29.12,29.2,8500.0
2015-10-08 13:00:00,29.19,29.31,29.1,29.3,12650.0,29.19,29.31,29.1,29.3,12650.0
2015-10-08 13:30:00,29.27,29.48,29.27,29.48,9254.0,29.27,29.48,29.27,29.48,9254.0
2015-10-08 14:00:00,29.52,29.68,29.42,29.55,16989.0,29.52,29.68,29.42,29.55,16989.0
2015-10-08 14:30:00,29.54,29.77,29.54,29.72,9800.0,29.54,29.77,29.54,29.72,9800.0
2015-10-08 15:00:00,29.73,29.87,29.7,29.78,20209.0,29.73,29.87,29.7,29.78,20209.0
2015-10-08 15:30:00,29.79,29.87,29.74,29.81,46424.0,29.79,29.87,29.74,29.81,46424.0
2015-10-09 09:30:00,29.88,29.99,29.63,29.94,8965.0,29.88,29.99,29.63,29.94,8965.0
2015-10-09 10:00:00,29.95,30.44,29.9,30.4,29966.0,29.95,30.44,29.9,30.4,29966.0
2015-10-09 10:30:00,30.32,30.59,30.32,30.47,8703.0,30.32,30.59,30.32,30.47,8703.0
2015-10-09 11:00:00,30.43,30.54,30.38,30.45,9524.0,30.43,30.54,30.38,30.45,9524.0
2015-10-09 11:30:00,30.45,30.45,30.32,30.39,12402.0,30.45,30.45,30.32,30.39,12402.0
2015-10-09 12:00:00,30.38,30.55,30.37,30.42,16715.0,30.38,30.55,30.37,30.42,16715.0
2015-10-09 12:30:00,30.46,30.57,30.36,30.36,36491.0,30.46,30.57,30.36,30.36,36491.0
2015-10-09 13:00:00,30.36,30.51,30.28,30.45,28175.0,30.36,30.51,30.28,30.45,28175.0
2015-10-09 13:30:00,30.44,30.45,30.3,30.36,14830.0,30.44,30.45,30.3,30.36,14830.0
2015-10-09 14:00:00,30.32,30.37,30.21,30.24,13981.0,30.32,30.37,30.21,30.24,13981.0
2015-10-09 14:30:00,30.25,30.25,30.14,30.15,28490.0,30.25,30.25,30.14,30.15,28490.0
2015-10-09 15:00:00,30.15,30.25,30.12,30.2,18677.0,30.15,30.25,30.12,30.2,18677.0
2015-10-09 15:30:00,30.2,30.25,30.15,30.22,43719.0,30.2,30.25,30.15,30.22,43719.0
2015-10-12 09:30:00,30.08,30.4,30.01,30.31,12591.0,30.08,30.4,30.01,30.31,12591.0
2015-10-12 10:00:00,30.34,30.43,30.2,30.3,6988.0,30.34,30.43,30.2,30.3,6988.0
2015-10-12 10:30:00,30.28,30.44,30.26,30.4,5020.0,30.28,30.44,30.26,30.4,5020.0
2015-10-12 11:00:00,30.38,30.46,30.23,30.37,16946.0,30.38,30.46,30.23,30.37,16946.0
2015-10-12 11:30:00,30.35,30.37,30.26,30.31,8855.0,30.35,30.37,30.26,30.31,8855.0
2015-10-12 12:00:00,30.3,30.45,30.3,30.33,6400.0,30.3,30.45,30.3,30.33,6400.0
2015-10-12 12:30:00,30.34,30.36,30.27,30.31,9066.0,30.34,30.36,30.27,30.31,9066.0
2015-10-12 13:00:00,30.35,30.36,30.26,30.35,4615.0,30.35,30.36,30.26,30.35,4615.0
2015-10-12 13:30:00,30.36,30.46,30.33,30.36,10912.0,30.36,30.46,30.33,30.36,10912.0
2015-10-12 14:00:00,30.32,30.5,30.31,30.43,6310.0,30.32,30.5,30.31,30.43,6310.0
2015-10-12 14:30:00,30.4,30.45,30.31,30.36,11901.0,30.4,30.45,30.31,30.36,11901.0
2015-10-12 15:00:00,30.29,30.4,30.28,30.38,8800.0,30.29,30.4,30.28,30.38,8800.0
2015-10-12 15:30:00,30.37,30.44,30.34,30.44,21580.0,30.37,30.44,30.34,30.44,21580.0
2015-10-13 09:30:00,30.41,30.68,30.41,30.6,10270.0,30.41,30.68,30.41,30.6,10270.0
2015-10-13 10:00:00,30.65,30.74,30.55,30.7,12348.0,30.65,30.74,30.55,30.7,12348.0
2015-10-13 10:30:00,30.71,30.85,30.64,30.85,11813.0,30.71,30.85,30.64,30.85,11813.0
2015-10-13 11:00:00,30.85,30.85,30.63,30.68,11568.0,30.85,30.85,30.63,30.68,11568.0
2015-10-13 11:30:00,30.68,30.72,30.58,30.64,7874.0,30.68,30.72,30.58,30.64,7874.0
2015-10-13 12:00:00,30.68,30.73,30.51,30.55,13224.0,30.68,30.73,30.51,30.55,13224.0
2015-10-13 12:30:00,30.54,30.62,30.42,30.42,4982.0,30.54,30.62,30.42,30.42,4982.0
2015-10-13 13:00:00,30.42,30.53,30.33,30.33,7100.0,30.42,30.53,30.33,30.33,7100.0
2015-10-13 13:30:00,30.32,30.4,30.24,30.37,5831.0,30.32,30.4,30.24,30.37,5831.0
2015-10-13 14:00:00,30.4,30.5,30.29,30.3,16640.0,30.4,30.5,30.29,30.3,16640.0
2015-10-13 14:30:00,30.3,30.42,30.29,30.41,12515.0,30.3,30.42,30.29,30.41,12515.0
2015-10-13 15:00:00,30.43,30.48,30.1,30.15,16150.0,30.43,30.48,30.1,30.15,16150.0
2015-10-13 15:30:00,30.13,30.15,29.85,29.88,30756.0,30.13,30.15,29.85,29.88,30756.0
2015-10-14 09:30:00,29.84,30.45,29.84,30.18,9299.0,29.84,30.45,29.84,30.18,9299.0
2015-10-14 10:00:00,30.27,30.27,29.7,29.86,7985.0,30.27,30.27,29.7,29.86,7985.0
2015-10-14 10:30:00,29.73,30.12,29.68,30.11,8127.0,29.73,30.12,29.68,30.11,8127.0
2015-10-14 11:00:00,30.03,30.2,29.91,30.01,4700.0,30.03,30.2,29.91,30.01,4700.0
2015-10-14 11:30:00,30.0,30.13,29.89,29.91,6500.0,30.0,30.13,29.89,29.91,6500.0
2015-10-14 12:00:00,29.88,29.92,29.76,29.88,4505.0,29.88,29.92,29.76,29.88,4505.0
2015-10-14 12:30:00,29.85,30.05,29.73,30.01,5700.0,29.85,30.05,29.73,30.01,5700.0
2015-10-14 13:00:00,30.03,30.12,29.98,29.99,5740.0,30.03,30.12,29.98,29.99,5740.0
2015-10-14 13:30:00,29.96,30.08,29.95,30.08,2100.0,29.96,30.08,29.95,30.08,2100.0
2015-10-14 14:00:00,30.08,30.12,29.91,29.99,5100.0,30.08,30.12,29.91,29.99,5100.0
2015-10-14 14:30:00,30.0,30.0,29.71,29.71,16540.0,30.0,30.0,29.71,29.71,16540.0
2015-10-14 15:00:00,29.72,29.87,29.64,29.66,13350.0,29.72,29.87,29.64,29.66,13350.0
2015-10-14 15:30:00,29.69,29.81,29.6,29.78,24651.0,29.69,29.81,29.6,29.78,24651.0
2015-10-15 09:30:00,29.81,30.39,29.41,29.42,18399.0,29.81,30.39,29.41,29.42,18399.0
2015-10-15 10:00:00,29.38,29.57,29.35,29.43,28070.0,29.38,29.57,29.35,29.43,28070.0
2015-10-15 10:30:00,29.43,29.6,29.4,29.6,29176.0,29.43,29.6,29.4,29.6,29176.0
2015-10-15 11:00:00,29.6,29.63,29.53,29.63,16570.0,29.6,29.63,29.53,29.63,16570.0
2015-10-15 11:30:00,29.59,29.63,29.4,29.46,11643.0,29.59,29.63,29.4,29.46,11643.0
2015-10-15 12:00:00,29.4,29.47,29.36,29.38,7806.0,29.4,29.47,29.36,29.38,7806.0
2015-10-15 12:30:00,29.37,29.4,29.18,29.2,6156.0,29.37,29.4,29.18,29.2,6156.0
2015-10-15 13:00:00,29.2,29.48,29.15,29.32,14379.0,29.2,29.48,29.15,29.32,14379.0
2015-10-15 13:30:00,29.35,29.5,29.29,29.5,38475.0,29.35,29.5,29.29,29.5,38475.0
2015-10-15 14:00:00,29.5,29.55,29.43,29.55,39226.0,29.5,29.55,29.43,29.55,39226.0
2015-10-15 14:30:00,29.55,29.91,29.55,29.91,10212.0,29.55,29.91,29.55,29.91,10212.0
2015-10-15 15:00:00,29.87,30.12,29.85,29.93,6973.0,29.87,30.12,29.85,29.93,6973.0
2015-10-15 15:30:00,30.02,30.24,29.91,30.22,31891.0,30.02,30.24,29.91,30.22,31891.0
2015-10-16 09:30:00,30.2,30.4,30.17,30.34,18553.0,30.2,30.4,30.17,30.34,18553.0
2015-10-16 10:00:00,30.34,30.36,30.22,30.28,13637.0,30.34,30.36,30.22,30.28,13637.0
2015-10-16 10:30:00,30.36,30.37,30.25,30.25,5800.0,30.36,30.37,30.25,30.25,5800.0
2015-10-16 11:00:00,30.25,30.35,30.08,30.08,10113.0,30.25,30.35,30.08,30.08,10113.0
2015-10-16 11:30:00,30.12,30.34,29.92,30.3,15656.0,30.12,30.34,29.92,30.3,15656.0
2015-10-16 12:00:00,30.27,30.27,30.01,30.06,4900.0,30.27,30.27,30.01,30.06,4900.0
2015-10-16 12:30:00,30.05,30.08,30.0,30.02,4600.0,30.05,30.08,30.0,30.02,4600.0
2015-10-16 13:00:00,30.02,30.03,29.96,29.99,2700.0,30.02,30.03,29.96,29.99,2700.0
2015-10-16 13:30:00,30.01,30.07,29.97,30.0,7621.0,30.01,30.07,29.97,30.0,7621.0
2015-10-16 14:00:00,29.97,30.19,29.92,30.19,11590.0,29.97,30.19,29.92,30.19,11590.0
2015-10-16 14:30:00,30.19,30.34,30.16,30.31,21095.0,30.19,30.34,30.16,30.31,21095.0
2015-10-16 15:00:00,30.29,30.3,30.1,30.15,13848.0,30.29,30.3,30.1,30.15,13848.0
2015-10-16 15:30:00,30.17,30.21,29.86,29.95,61732.0,30.17,30.21,29.86,29.95,61732.0
2015-10-19 09:30:00,29.88,30.0,29.74,29.88,3806.0,29.88,30.0,29.74,29.88,3806.0
2015-10-19 10:00:00,29.86,30.27,29.86,30.26,5685.0,29.86,30.27,29.86,30.26,5685.0
2015-10-19 10:30:00,30.23,30.3,30.16,30.3,4100.0,30.23,30.3,30.16,30.3,4100.0
2015-10-19 11:00:00,30.32,30.32,30.17,30.28,1900.0,30.32,30.32,30.17,30.28,1900.0
2015-10-19 11:30:00,30.3,30.58,30.3,30.5,7927.0,30.3,30.58,30.3,30.5,7927.0
2015-10-19 12:00:00,30.58,30.6,30.33,30.33,3300.0,30.58,30.6,30.33,30.33,3300.0
2015-10-19 12:30:00,30.33,30.42,30.3,30.3,8713.0,30.33,30.42,30.3,30.3,8713.0
2015-10-19 13:00:00,30.3,30.41,30.29,30.38,6714.0,30.3,30.41,30.29,30.38,6714.0
2015-10-19 13:30:00,30.38,30.42,30.22,30.36,20636.0,30.38,30.42,30.22,30.36,20636.0
2015-10-19 14:00:00,30.36,30.58,30.36,30.52,17145.0,30.36,30.58,30.36,30.52,17145.0
2015-10-19 14:30:00,30.52,30.72,30.52,30.69,8915.0,30.52,30.72,30.52,30.69,8915.0
2015-10-19 15:00:00,30.68,30.76,30.68,30.69,17125.0,30.68,30.76,30.68,30.69,17125.0
2015-10-19 15:30:00,30.72,30.77,30.69,30.74,51163.0,30.72,30.77,30.69,30.74,51163.0
2015-10-20 09:30:00,30.69,30.82,30.45,30.7,23633.0,30.69,30.82,30.45,30.7,23633.0
2015-10-20 10:00:00,30.73,30.73,30.62,30.64,2700.0,30.73,30.73,30.62,30.64,2700.0
2015-10-20 10:30:00,30.6,30.65,30.33,30.36,4100.0,30.6,30.65,30.33,30.36,4100.0
2015-10-20 11:00:00,30.39,30.42,30.17,30.33,16418.0,30.39,30.42,30.17,30.33,16418.0
2015-10-20 11:30:00,30.31,30.31,30.11,30.19,4980.0,30.31,30.31,30.11,30.19,4980.0
2015-10-20 12:00:00,30.2,30.23,30.1,30.14,6100.0,30.2,30.23,30.1,30.14,6100.0
2015-10-20 12:30:00,30.1,30.17,29.88,30.02,19646.0,30.1,30.17,29.88,30.02,19646.0
2015-10-20 13:00:00,30.06,30.1,29.96,29.99,13460.0,30.06,30.1,29.96,29.99,13460.0
2015-10-20 13:30:00,29.99,30.17,29.96,30.13,14914.0,29.99,30.17,29.96,30.13,14914.0
2015-10-20 14:00:00,29.98,30.04,29.95,30.04,3686.0,29.98,30.04,29.95,30.04,3686.0
2015-10-20 14:30:00,30.08,30.11,30.01,30.1,5720.0,30.08,30.11,30.01,30.1,5720.0
2015-10-20 15:00:00,30.12,30.12,30.01,30.04,5370.0,30.12,30.12,30.01,30.04,5370.0
2015-10-20 15:30:00,29.99,29.99,29.86,29.94,25632.0,29.99,29.99,29.86,29.94,25632.0
2015-10-21 09:30:00,30.01,30.01,29.81,29.93,4990.0,30.01,30.01,29.81,29.93,4990.0
2015-10-21 10:00:00,29.83,29.83,29.15,29.37,7500.0,29.83,29.83,29.15,29.37,7500.0
2015-10-21 10:30:00,29.28,29.7,29.28,29.62,7198.0,29.28,29.7,29.28,29.62,7198.0
2015-10-21 11:00:00,29.58,29.58,29.01,29.24,31737.0,29.58,29.58,29.01,29.24,31737.0
2015-10-21 11:30:00,29.26,29.27,29.05,29.1,20200.0,29.26,29.27,29.05,29.1,20200.0
2015-10-21 12:00:00,29.06,29.08,28.92,28.99,15637.0,29.06,29.08,28.92,28.99,15637.0
2015-10-21 12:30:00,29.03,29.03,28.85,28.85,10282.0,29.03,29.03,28.85,28.85,10282.0
2015-10-21 13:00:00,28.81,28.81,28.54,28.54,21375.0,28.81,28.81,28.54,28.54,21375.0
2015-10-21 13:30:00,28.52,29.16,28.49,29.08,10550.0,28.52,29.16,28.49,29.08,10550.0
2015-10-21 14:00:00,29.01,29.01,28.76,28.91,18143.0,29.01,29.01,28.76,28.91,18143.0
2015-10-21 14:30:00,28.92,29.4,28.92,29.05,14306.0,28.92,29.4,28.92,29.05,14306.0
2015-10-21 15:00:00,29.0,29.15,28.85,28.95,15506.0,29.0,29.15,28.85,28.95,15506.0
2015-10-21 15:30:00,28.94,28.99,28.81,28.84,40929.0,28.94,28.99,28.81,28.84,40929.0
2015-10-22 09:30:00,28.86,29.07,28.22,28.66,21925.0,28.86,29.07,28.22,28.66,21925.0
2015-10-22 10:00:00,28.68,28.86,28.6,28.76,7218.0,28.68,28.86,28.6,28.76,7218.0
2015-10-22 10:30:00,28.64,28.88,28.63,28.85,8160.0,28.64,28.88,28.63,28.85,8160.0
2015-10-22 11:00:00,28.81,28.89,28.29,28.35,13435.0,28.81,28.89,28.29,28.35,13435.0
2015-10-22 11:30:00,28.27,28.31,28.05,28.16,11000.0,28.27,28.31,28.05,28.16,11000.0
2015-10-22 12:00:00,28.13,28.3,28.03,28.03,14703.0,28.13,28.3,28.03,28.03,14703.0
2015-10-22 12:30:00,28.18,28.26,27.81,27.85,17324.0,28.18,28.26,27.81,27.85,17324.0
2015-10-22 13:00:00,27.89,27.99,27.8,27.9,10049.0,27.89,27.99,27.8,27.9,10049.0
2015-10-22 13:30:00,27.84,27.95,27.7,27.71,12220.0,27.84,27.95,27.7,27.71,12220.0
2015-10-22 14:00:00,27.71,27.71,27.22,27.5,30906.0,27.71,27.71,27.22,27.5,30906.0
2015-10-22 14:30:00,27.42,27.48,27.25,27.31,21498.0,27.42,27.48,27.25,27.31,21498.0
2015-10-22 15:00:00,27.32,27.56,27.23,27.36,31341.0,27.32,27.56,27.23,27.36,31341.0
2015-10-22 15:30:00,27.41,27.54,27.34,27.5,65097.0,27.41,27.54,27.34,27.5,65097.0
2015-10-23 09:30:00,27.86,28.89,27.71,28.8,30617.0,27.86,28.89,27.71,28.8,30617.0
2015-10-23 10:00:00,28.68,29.0,28.68,28.73,11788.0,28.68,29.0,28.68,28.73,11788.0
2015-10-23 10:30:00,28.75,29.12,28.75,29.02,14106.0,28.75,29.12,28.75,29.02,14106.0
2015-10-23 11:00:00,29.05,29.33,28.92,29.01,11688.0,29.05,29.33,28.92,29.01,11688.0
2015-10-23 11:30:00,28.98,29.06,28.93,29.05,11804.0,28.98,29.06,28.93,29.05,11804.0
2015-10-23 12:00:00,29.03,29.3,28.99,29.2,10198.0,29.03,29.3,28.99,29.2,10198.0
2015-10-23 12:30:00,29.21,29.39,29.21,29.35,8316.0,29.21,29.39,29.21,29.35,8316.0
2015-10-23 13:00:00,29.34,29.46,29.2,29.41,7158.0,29.34,29.46,29.2,29.41,7158.0
2015-10-23 13:30:00,29.45,29.86,29.43,29.79,16133.0,29.45,29.86,29.43,29.79,16133.0
2015-10-23 14:00:00,29.75,29.78,29.49,29.71,16923.0,29.75,29.78,29.49,29.71,16923.0
2015-10-23 14:30:00,29.66,29.94,29.6,29.65,21832.0,29.66,29.94,29.6,29.65,21832.0
2015-10-23 15:00:00,29.65,29.77,29.56,29.56,13597.0,29.65,29.77,29.56,29.56,13597.0
2015-10-23 15:30:00,29.58,30.14,29.58,30.07,62835.0,29.58,30.14,29.58,30.07,62835.0
2015-10-26 09:30:00,30.31,31.45,30.31,31.26,48058.0,30.31,31.45,30.31,31.26,48058.0
2015-10-26 10:00:00,31.22,31.35,31.12,31.22,51188.0,31.22,31.35,31.12,31.22,51188.0
2015-10-26 10:30:00,31.23,31.44,31.14,31.17,45909.0,31.23,31.44,31.14,31.17,45909.0
2015-10-26 11:00:00,31.15,31.27,30.96,31.06,46199.0,31.15,31.27,30.96,31.06,46199.0
2015-10-26 11:30:00,30.98,31.08,30.95,30.98,34040.0,30.98,31.08,30.95,30.98,34040.0
2015-10-26 12:00:00,30.98,31.02,30.85,30.99,24458.0,30.98,31.02,30.85,30.99,24458.0
2015-10-26 12:30:00,30.97,31.31,30.89,30.91,31763.0,30.97,31.31,30.89,30.91,31763.0
2015-10-26 13:00:00,30.91,30.97,30.74,30.75,36075.0,30.91,30.97,30.74,30.75,36075.0
2015-10-26 13:30:00,30.73,30.84,30.59,30.59,36031.0,30.73,30.84,30.59,30.59,36031.0
2015-10-26 14:00:00,30.52,30.72,30.52,30.63,16037.0,30.52,30.72,30.52,30.63,16037.0
2015-10-26 14:30:00,30.65,30.75,30.62,30.74,33380.0,30.65,30.75,30.62,30.74,33380.0
2015-10-26 15:00:00,30.75,30.75,30.71,30.73,68997.0,30.75,30.75,30.71,30.73,68997.0
2015-10-26 15:30:00,30.73,30.9,30.72,30.73,173830.0,30.73,30.9,30.72,30.73,173830.0
2015-10-27 09:30:00,30.66,30.99,30.62,30.62,36297.0,30.66,30.99,30.62,30.62,36297.0
2015-10-27 10:00:00,30.58,30.68,30.4,30.57,32811.0,30.58,30.68,30.4,30.57,32811.0
2015-10-27 10:30:00,30.51,30.61,30.4,30.41,10985.0,30.51,30.61,30.4,30.41,10985.0
2015-10-27 11:00:00,30.47,30.76,30.44,30.7,20971.0,30.47,30.76,30.44,30.7,20971.0
2015-10-27 11:30:00,30.66,30.75,30.53,30.56,8500.0,30.66,30.75,30.53,30.56,8500.0
2015-10-27 12:00:00,30.6,30.75,30.56,30.71,24950.0,30.6,30.75,30.56,30.71,24950.0
2015-10-27 12:30:00,30.75,30.86,30.7,30.82,40002.0,30.75,30.86,30.7,30.82,40002.0
2015-10-27 13:00:00,30.81,30.83,30.69,30.75,30191.0,30.81,30.83,30.69,30.75,30191.0
2015-10-27 13:30:00,30.75,30.81,30.72,30.79,17705.0,30.75,30.81,30.72,30.79,17705.0
2015-10-27 14:00:00,30.79,30.84,30.75,30.82,13599.0,30.79,30.84,30.75,30.82,13599.0
2015-10-27 14:30:00,30.91,30.95,30.8,30.92,24312.0,30.91,30.95,30.8,30.92,24312.0
2015-10-27 15:00:00,30.95,31.16,30.84,30.9,34014.0,30.95,31.16,30.84,30.9,34014.0
2015-10-27 15:30:00,30.9,31.02,30.84,31.0,41991.0,30.9,31.02,30.84,31.0,41991.0
2015-10-28 09:30:00,32.0,32.0,31.0,31.1,80713.0,32.0,32.0,31.0,31.1,80713.0
2015-10-28 10:00:00,31.15,31.25,31.1,31.24,40562.0,31.15,31.25,31.1,31.24,40562.0
2015-10-28 10:30:00,31.22,31.38,31.14,31.38,51903.0,31.22,31.38,31.14,31.38,51903.0
2015-10-28 11:00:00,31.42,31.87,31.42,31.85,50882.0,31.42,31.87,31.42,31.85,50882.0
2015-10-28 11:30:00,31.87,31.94,31.65,31.71,49422.0,31.87,31.94,31.65,31.71,49422.0
2015-10-28 12:00:00,31.7,32.27,31.64,32.23,100261.0,31.7,32.27,31.64,32.23,100261.0
2015-10-28 12:30:00,32.21,32.28,32.15,32.23,18697.0,32.21,32.28,32.15,32.23,18697.0
2015-10-28 13:00:00,32.26,32.47,32.22,32.41,43023.0,32.26,32.47,32.22,32.41,43023.0
2015-10-28 13:30:00,32.39,32.45,32.3,32.42,33818.0,32.39,32.45,32.3,32.42,33818.0
2015-10-28 14:00:00,32.37,32.42,31.69,32.06,34332.0,32.37,32.42,31.69,32.06,34332.0
2015-10-28 14:30:00,32.05,32.24,31.95,32.12,21134.0,32.05,32.24,31.95,32.12,21134.0
2015-10-28 15:00:00,32.06,32.3,32.06,32.26,23747.0,32.06,32.3,32.06,32.26,23747.0
2015-10-28 15:30:00,32.29,32.81,32.29,32.68,95231.0,32.29,32.81,32.29,32.68,95231.0
2015-10-29 09:30:00,32.68,33.22,32.48,33.19,34216.0,32.68,33.22,32.48,33.19,34216.0
2015-10-29 10:00:00,33.19,33.35,33.09,33.23,17428.0,33.19,33.35,33.09,33.23,17428.0
2015-10-29 10:30:00,33.21,33.4,33.18,33.24,19340.0,33.21,33.4,33.18,33.24,19340.0
2015-10-29 11:00:00,33.17,33.31,33.1,33.21,10154.0,33.17,33.31,33.1,33.21,10154.0
2015-10-29 11:30:00,33.15,33.2,33.12,33.18,24883.0,33.15,33.2,33.12,33.18,24883.0
2015-10-29 12:00:00,33.17,33.26,33.12,33.26,13555.0,33.17,33.26,33.12,33.26,13555.0
2015-10-29 12:30:00,33.22,33.25,33.08,33.12,16937.0,33.22,33.25,33.08,33.12,16937.0
2015-10-29 13:00:00,33.13,33.23,33.07,33.16,20670.0,33.13,33.23,33.07,33.16,20670.0
2015-10-29 13:30:00,33.14,33.14,33.02,33.04,18394.0,33.14,33.14,33.02,33.04,18394.0
2015-10-29 14:00:00,33.07,33.26,33.02,33.26,9317.0,33.07,33.26,33.02,33.26,9317.0
2015-10-29 14:30:00,33.2,33.23,33.1,33.13,18918.0,33.2,33.23,33.1,33.13,18918.0
2015-10-29 15:00:00,33.12,33.23,33.1,33.12,17839.0,33.12,33.23,33.1,33.12,17839.0
2015-10-29 15:30:00,33.13,33.29,33.1,33.28,40137.0,33.13,33.29,33.1,33.28,40137.0
2015-10-30 09:30:00,33.18,33.46,33.18,33.39,10053.0,33.18,33.46,33.18,33.39,10053.0
2015-10-30 10:00:00,33.44,33.44,33.0,33.0,4890.0,33.44,33.44,33.0,33.0,4890.0
2015-10-30 10:30:00,32.97,33.14,32.97,33.0,4325.0,32.97,33.14,32.97,33.0,4325.0
2015-10-30 11:00:00,32.88,32.96,32.65,32.76,11000.0,32.88,32.96,32.65,32.76,11000.0
2015-10-30 11:30:00,32.75,32.87,32.64,32.76,6865.0,32.75,32.87,32.64,32.76,6865.0
2015-10-30 12:00:00,32.78,32.78,32.61,32.67,4300.0,32.78,32.78,32.61,32.67,4300.0
2015-10-30 12:30:00,32.55,32.65,32.53,32.65,5300.0,32.55,32.65,32.53,32.65,5300.0
2015-10-30 13:00:00,32.66,32.69,32.59,32.69,6675.0,32.66,32.69,32.59,32.69,6675.0
2015-10-30 13:30:00,32.74,32.74,32.62,32.66,4175.0,32.74,32.74,32.62,32.66,4175.0
2015-10-30 14:00:00,32.67,32.75,32.56,32.73,30764.0,32.67,32.75,32.56,32.73,30764.0
2015-10-30 14:30:00,32.69,32.82,32.54,32.57,16643.0,32.69,32.82,32.54,32.57,16643.0
2015-10-30 15:00:00,32.51,32.65,32.47,32.64,16694.0,32.51,32.65,32.47,32.64,16694.0
2015-10-30 15:30:00,32.6,32.83,32.6,32.71,34267.0,32.6,32.83,32.6,32.71,34267.0
2015-11-02 09:30:00,32.68,32.79,32.29,32.69,21003.0,32.68,32.79,32.29,32.69,21003.0
2015-11-02 10:00:00,32.76,33.08,32.64,33.08,11793.0,32.76,33.08,32.64,33.08,11793.0
2015-11-02 10:30:00,33.07,33.07,32.77,32.8,44705.0,33.07,33.07,32.77,32.8,44705.0
2015-11-02 11:00:00,32.85,33.06,32.63,33.06,56031.0,32.85,33.06,32.63,33.06,56031.0
2015-11-02 11:30:00,33.11,33.25,32.84,32.96,26008.0,33.11,33.25,32.84,32.96,26008.0
2015-11-02 12:00:00,32.97,32.97,32.7,32.74,18900.0,32.97,32.97,32.7,32.74,18900.0
2015-11-02 12:30:00,32.76,32.81,32.68,32.74,15897.0,32.76,32.81,32.68,32.74,15897.0
2015-11-02 13:00:00,32.75,32.79,32.62,32.79,9614.0,32.75,32.79,32.62,32.79,9614.0
2015-11-02 13:30:00,32.78,32.91,32.69,32.89,116104.0,32.78,32.91,32.69,32.89,116104.0
2015-11-02 14:00:00,32.91,33.08,32.68,32.9,28634.0,32.91,33.08,32.68,32.9,28634.0
2015-11-02 14:30:00,32.93,33.17,32.87,33.0,13762.0,32.93,33.17,32.87,33.0,13762.0
2015-11-02 15:00:00,32.98,33.02,32.81,32.81,31573.0,32.98,33.02,32.81,32.81,31573.0
2015-11-02 15:30:00,32.86,33.0,32.75,32.98,39307.0,32.86,33.0,32.75,32.98,39307.0
2015-11-03 09:30:00,32.81,33.02,32.44,32.45,13932.0,32.81,33.02,32.44,32.45,13932.0
2015-11-03 10:00:00,32.51,32.51,32.23,32.45,12236.0,32.51,32.51,32.23,32.45,12236.0
2015-11-03 10:30:00,32.4,32.82,32.37,32.73,4010.0,32.4,32.82,32.37,32.73,4010.0
2015-11-03 11:00:00,32.82,32.99,32.73,32.77,2840.0,32.82,32.99,32.73,32.77,2840.0
2015-11-03 11:30:00,32.74,33.23,32.74,33.21,4045.0,32.74,33.23,32.74,33.21,4045.0
2015-11-03 12:00:00,33.21,33.35,32.92,32.94,19843.0,33.21,33.35,32.92,32.94,19843.0
2015-11-03 12:30:00,32.89,33.35,32.87,33.35,12913.0,32.89,33.35,32.87,33.35,12913.0
2015-11-03 13:00:00,33.34,33.38,32.96,33.01,25108.0,33.34,33.38,32.96,33.01,25108.0
2015-11-03 13:30:00,32.97,33.01,32.83,32.9,30983.0,32.97,33.01,32.83,32.9,30983.0
2015-11-03 14:00:00,32.9,33.01,32.72,32.82,27156.0,32.9,33.01,32.72,32.82,27156.0
2015-11-03 14:30:00,32.82,32.9,32.22,32.34,44429.0,32.82,32.9,32.22,32.34,44429.0
2015-11-03 15:00:00,32.3,32.32,32.0,32.14,61959.0,32.3,32.32,32.0,32.14,61959.0
2015-11-03 15:30:00,32.16,32.48,32.0,32.43,92229.0,32.16,32.48,32.0,32.43,92229.0
2015-11-04 09:30:00,32.46,32.78,31.51,31.52,20507.0,32.46,32.78,31.51,31.52,20507.0
2015-11-04 10:00:00,31.68,31.89,31.55,31.58,18038.0,31.68,31.89,31.55,31.58,18038.0
2015-11-04 10:30:00,31.59,31.81,31.59,31.78,19483.0,31.59,31.81,31.59,31.78,19483.0
2015-11-04 11:00:00,31.71,31.89,31.59,31.75,20122.0,31.71,31.89,31.59,31.75,20122.0
2015-11-04 11:30:00,31.78,32.11,31.62,32.08,6210.0,31.78,32.11,31.62,32.08,6210.0
2015-11-04 12:00:00,32.1,32.2,32.0,32.1,10530.0,32.1,32.2,32.0,32.1,10530.0
2015-11-04 12:30:00,32.12,32.22,32.07,32.22,5560.0,32.12,32.22,32.07,32.22,5560.0
2015-11-04 13:00:00,32.21,32.22,32.04,32.15,3933.0,32.21,32.22,32.04,32.15,3933.0
2015-11-04 13:30:00,32.17,32.17,32.07,32.16,4000.0,32.17,32.17,32.07,32.16,4000.0
2015-11-04 14:00:00,32.18,32.42,32.18,32.41,2500.0,32.18,32.42,32.18,32.41,2500.0
2015-11-04 14:30:00,32.46,32.69,32.45,32.69,17274.0,32.46,32.69,32.45,32.69,17274.0
2015-11-04 15:00:00,32.74,32.75,32.44,32.5,17800.0,32.74,32.75,32.44,32.5,17800.0
2015-11-04 15:30:00,32.49,32.53,32.38,32.52,36141.0,32.49,32.53,32.38,32.52,36141.0
2015-11-05 09:30:00,32.6,33.23,32.5,33.23,22331.0,32.6,33.23,32.5,33.23,22331.0
2015-11-05 10:00:00,33.16,33.33,33.01,33.04,10498.0,33.16,33.33,33.01,33.04,10498.0
2015-11-05 10:30:00,32.98,33.03,32.79,32.88,9435.0,32.98,33.03,32.79,32.88,9435.0
2015-11-05 11:00:00,32.99,33.32,32.97,33.26,8762.0,32.99,33.32,32.97,33.26,8762.0
2015-11-05 11:30:00,33.23,33.43,33.19,33.29,34781.0,33.23,33.43,33.19,33.29,34781.0
2015-11-05 12:00:00,33.28,33.35,33.17,33.22,6083.0,33.28,33.35,33.17,33.22,6083.0
2015-11-05 12:30:00,33.19,33.38,33.13,33.36,8440.0,33.19,33.38,33.13,33.36,8440.0
2015-11-05 13:00:00,33.33,33.42,33.27,33.29,7006.0,33.33,33.42,33.27,33.29,7006.0
2015-11-05 13:30:00,33.25,33.28,32.8,32.95,7037.0,33.25,33.28,32.8,32.95,7037.0
2015-11-05 14:00:00,32.95,33.01,32.76,32.76,8871.0,32.95,33.01,32.76,32.76,8871.0
2015-11-05 14:30:00,32.76,33.01,32.68,33.01,5630.0,32.76,33.01,32.68,33.01,5630.0
2015-11-05 15:00:00,32.97,33.06,32.93,32.99,10300.0,32.97,33.06,32.93,32.99,10300.0
2015-11-05 15:30:00,32.97,33.0,32.88,32.91,22181.0,32.97,33.0,32.88,32.91,22181.0
2015-11-06 09:30:00,32.93,33.18,32.59,32.62,8881.0,32.93,33.18,32.59,32.62,8881.0
2015-11-06 10:00:00,32.62,32.79,32.53,32.75,10475.0,32.62,32.79,32.53,32.75,10475.0
2015-11-06 10:30:00,32.73,32.8,32.65,32.73,13700.0,32.73,32.8,32.65,32.73,13700.0
2015-11-06 11:00:00,32.72,32.84,32.69,32.69,5815.0,32.72,32.84,32.69,32.69,5815.0
2015-11-06 11:30:00,32.61,32.98,32.59,32.97,14840.0,32.61,32.98,32.59,32.97,14840.0
2015-11-06 12:00:00,32.93,33.09,32.93,33.02,13015.0,32.93,33.09,32.93,33.02,13015.0
2015-11-06 12:30:00,33.07,33.07,32.94,32.94,2400.0,33.07,33.07,32.94,32.94,2400.0
2015-11-06 13:00:00,32.99,33.02,32.86,32.96,9924.0,32.99,33.02,32.86,32.96,9924.0
2015-11-06 13:30:00,32.99,33.02,32.91,33.02,4584.0,32.99,33.02,32.91,33.02,4584.0
2015-11-06 14:00:00,33.0,33.04,32.95,33.0,16447.0,33.0,33.04,32.95,33.0,16447.0
2015-11-06 14:30:00,33.0,33.22,32.95,33.22,62896.0,33.0,33.22,32.95,33.22,62896.0
2015-11-06 15:00:00,33.19,33.33,33.18,33.31,4750.0,33.19,33.33,33.18,33.31,4750.0
2015-11-06 15:30:00,33.33,33.86,33.29,33.68,80320.0,33.33,33.86,33.29,33.68,80320.0
2015-11-09 09:30:00,33.62,34.0,33.12,33.35,21123.0,33.62,34.0,33.12,33.35,21123.0
2015-11-09 10:00:00,33.26,33.37,32.95,33.04,13791.0,33.26,33.37,32.95,33.04,13791.0
2015-11-09 10:30:00,33.07,33.18,32.99,33.03,8383.0,33.07,33.18,32.99,33.03,8383.0
2015-11-09 11:00:00,33.03,33.05,32.79,32.9,27166.0,33.03,33.05,32.79,32.9,27166.0
2015-11-09 11:30:00,32.81,32.89,32.71,32.75,6974.0,32.81,32.89,32.71,32.75,6974.0
2015-11-09 12:00:00,32.73,32.9,32.66,32.78,7580.0,32.73,32.9,32.66,32.78,7580.0
2015-11-09 12:30:00,32.77,33.13,32.77,32.99,6058.0,32.77,33.13,32.77,32.99,6058.0
2015-11-09 13:00:00,32.98,32.99,32.76,32.77,5800.0,32.98,32.99,32.76,32.77,5800.0
2015-11-09 13:30:00,32.83,33.06,32.79,32.97,13569.0,32.83,33.06,32.79,32.97,13569.0
2015-11-09 14:00:00,33.03,33.13,33.0,33.11,8400.0,33.03,33.13,33.0,33.11,8400.0
2015-11-09 14:30:00,33.09,33.1,32.9,32.9,5500.0,33.09,33.1,32.9,32.9,5500.0
2015-11-09 15:00:00,32.91,33.06,32.87,32.95,8627.0,32.91,33.06,32.87,32.95,8627.0
2015-11-09 15:30:00,32.98,33.21,32.96,33.04,37418.0,32.98,33.21,32.96,33.04,37418.0
2015-11-10 09:30:00,32.99,34.0,32.99,33.38,8836.0,32.99,34.0,32.99,33.38,8836.0
2015-11-10 10:00:00,33.4,33.45,33.23,33.27,6320.0,33.4,33.45,33.23,33.27,6320.0
2015-11-10 10:30:00,33.28,33.3,33.14,33.22,2870.0,33.28,33.3,33.14,33.22,2870.0
2015-11-10 11:00:00,33.2,33.36,33.08,33.29,5758.0,33.2,33.36,33.08,33.29,5758.0
2015-11-10 11:30:00,33.3,33.49,33.26,33.49,3050.0,33.3,33.49,33.26,33.49,3050.0
2015-11-10 12:00:00,33.51,33.84,33.51,33.84,2450.0,33.51,33.84,33.51,33.84,2450.0
2015-11-10 12:30:00,33.81,34.24,33.8,34.15,34034.0,33.81,34.24,33.8,34.15,34034.0
2015-11-10 13:00:00,34.14,34.15,34.0,34.07,16140.0,34.14,34.15,34.0,34.07,16140.0
2015-11-10 13:30:00,34.02,34.15,34.02,34.13,4221.0,34.02,34.15,34.02,34.13,4221.0
2015-11-10 14:00:00,34.11,34.16,34.08,34.13,7406.0,34.11,34.16,34.08,34.13,7406.0
2015-11-10 14:30:00,34.14,34.16,34.08,34.13,27068.0,34.14,34.16,34.08,34.13,27068.0
2015-11-10 15:00:00,34.08,34.18,34.08,34.18,7908.0,34.08,34.18,34.08,34.18,7908.0
2015-11-10 15:30:00,34.18,34.63,34.18,34.46,97960.0,34.18,34.63,34.18,34.46,97960.0
2015-11-11 09:30:00,34.78,35.14,34.52,35.14,111823.0,34.78,35.14,34.52,35.14,111823.0
2015-11-11 10:00:00,35.2,35.46,35.13,35.34,78195.0,35.2,35.46,35.13,35.34,78195.0
2015-11-11 10:30:00,35.34,35.34,35.06,35.19,91243.0,35.34,35.34,35.06,35.19,91243.0
2015-11-11 11:00:00,35.16,35.17,34.96,35.15,43374.0,35.16,35.17,34.96,35.15,43374.0
2015-11-11 11:30:00,35.15,35.43,35.09,35.35,37992.0,35.15,35.43,35.09,35.35,37992.0
2015-11-11 12:00:00,35.38,35.76,35.18,35.7,57864.0,35.38,35.76,35.18,35.7,57864.0
2015-11-11 12:30:00,35.71,35.78,35.59,35.67,30587.0,35.71,35.78,35.59,35.67,30587.0
2015-11-11 13:00:00,35.64,35.66,35.35,35.44,37072.0,35.64,35.66,35.35,35.44,37072.0
2015-11-11 13:30:00,35.45,35.46,34.92,35.04,42801.0,35.45,35.46,34.92,35.04,42801.0
2015-11-11 14:00:00,34.98,35.11,34.89,35.11,40097.0,34.98,35.11,34.89,35.11,40097.0
2015-11-11 14:30:00,35.01,35.17,34.96,34.97,17364.0,35.01,35.17,34.96,34.97,17364.0
2015-11-11 15:00:00,35.0,35.0,34.85,34.94,23320.0,35.0,35.0,34.85,34.94,23320.0
2015-11-11 15:30:00,34.95,35.17,34.89,34.97,59747.0,34.95,35.17,34.89,34.97,59747.0
2015-11-12 09:30:00,34.81,35.73,34.6,35.55,85635.0,34.81,35.73,34.6,35.55,85635.0
2015-11-12 10:00:00,35.24,35.44,34.27,34.3,35051.0,35.24,35.44,34.27,34.3,35051.0
2015-11-12 10:30:00,34.25,34.42,34.08,34.42,11077.0,34.25,34.42,34.08,34.42,11077.0
2015-11-12 11:00:00,34.48,34.48,33.81,33.81,11951.0,34.48,34.48,33.81,33.81,11951.0
2015-11-12 11:30:00,33.77,33.91,33.65,33.66,14412.0,33.77,33.91,33.65,33.66,14412.0
2015-11-12 12:00:00,33.68,33.76,33.6,33.66,14234.0,33.68,33.76,33.6,33.66,14234.0
2015-11-12 12:30:00,33.65,33.66,33.44,33.55,14532.0,33.65,33.66,33.44,33.55,14532.0
2015-11-12 13:00:00,33.56,33.75,33.48,33.68,5684.0,33.56,33.75,33.48,33.68,5684.0
2015-11-12 13:30:00,33.63,33.68,33.45,33.6,5725.0,33.63,33.68,33.45,33.6,5725.0
2015-11-12 14:00:00,33.57,33.58,33.25,33.37,10014.0,33.57,33.58,33.25,33.37,10014.0
2015-11-12 14:30:00,33.39,33.39,33.01,33.21,13416.0,33.39,33.39,33.01,33.21,13416.0
2015-11-12 15:00:00,33.17,33.25,33.04,33.13,7680.0,33.17,33.25,33.04,33.13,7680.0
2015-11-12 15:30:00,33.18,33.19,32.78,32.99,54006.0,33.18,33.19,32.78,32.99,54006.0
2015-11-13 09:30:00,32.9,34.23,32.54,32.97,21563.0,32.9,34.23,32.54,32.97,21563.0
2015-11-13 10:00:00,32.96,33.32,32.81,32.96,6935.0,32.96,33.32,32.81,32.96,6935.0
2015-11-13 10:30:00,32.96,33.33,32.93,33.24,31480.0,32.96,33.33,32.93,33.24,31480.0
2015-11-13 11:00:00,33.22,33.36,33.09,33.17,4814.0,33.22,33.36,33.09,33.17,4814.0
2015-11-13 11:30:00,33.18,33.28,32.93,33.23,4283.0,33.18,33.28,32.93,33.23,4283.0
2015-11-13 12:00:00,33.18,33.33,33.13,33.17,2800.0,33.18,33.33,33.13,33.17,2800.0
2015-11-13 12:30:00,33.18,33.21,33.03,33.2,4009.0,33.18,33.21,33.03,33.2,4009.0
2015-11-13 13:00:00,33.17,33.23,32.65,33.16,54092.0,33.17,33.23,32.65,33.16,54092.0
2015-11-13 13:30:00,33.09,33.09,32.86,33.05,3995.0,33.09,33.09,32.86,33.05,3995.0
2015-11-13 14:00:00,32.92,33.04,32.79,32.79,5920.0,32.92,33.04,32.79,32.79,5920.0
2015-11-13 14:30:00,32.84,32.87,32.53,32.54,13275.0,32.84,32.87,32.53,32.54,13275.0
2015-11-13 15:00:00,32.6,32.71,32.52,32.63,16027.0,32.6,32.71,32.52,32.63,16027.0
2015-11-13 15:30:00,32.6,32.62,32.48,32.59,31786.0,32.6,32.62,32.48,32.59,31786.0
2015-11-16 09:30:00,32.33,32.88,32.0,32.61,17297.0,32.33,32.88,32.0,32.61,17297.0
2015-11-16 10:00:00,32.52,32.9,32.42,32.65,11325.0,32.52,32.9,32.42,32.65,11325.0
2015-11-16 10:30:00,32.59,32.77,32.43,32.77,4800.0,32.59,32.77,32.43,32.77,4800.0
2015-11-16 11:00:00,32.78,32.86,32.61,32.85,6213.0,32.78,32.86,32.61,32.85,6213.0
2015-11-16 11:30:00,32.82,32.92,32.72,32.72,6000.0,32.82,32.92,32.72,32.72,6000.0
2015-11-16 12:00:00,32.78,32.86,32.66,32.81,6500.0,32.78,32.86,32.66,32.81,6500.0
2015-11-16 12:30:00,32.89,32.93,32.75,32.91,3700.0,32.89,32.93,32.75,32.91,3700.0
2015-11-16 13:00:00,32.92,33.07,32.92,32.94,8204.0,32.92,33.07,32.92,32.94,8204.0
2015-11-16 13:30:00,32.95,33.02,32.83,33.02,3100.0,32.95,33.02,32.83,33.02,3100.0
2015-11-16 14:00:00,33.06,33.06,32.72,32.79,5962.0,33.06,33.06,32.72,32.79,5962.0
2015-11-16 14:30:00,32.77,32.87,32.71,32.84,3600.0,32.77,32.87,32.71,32.84,3600.0
2015-11-16 15:00:00,32.81,32.88,32.75,32.76,6965.0,32.81,32.88,32.75,32.76,6965.0
2015-11-16 15:30:00,32.82,32.92,32.8,32.89,19712.0,32.82,32.92,32.8,32.89,19712.0
2015-11-17 09:30:00,33.2,33.2,32.01,33.08,21367.0,33.2,33.2,32.01,33.08,21367.0
2015-11-17 10:00:00,33.12,33.19,32.8,33.05,3851.0,33.12,33.19,32.8,33.05,3851.0
2015-11-17 10:30:00,33.0,33.03,32.72,32.95,13130.0,33.0,33.03,32.72,32.95,13130.0
2015-11-17 11:00:00,32.98,33.04,32.92,33.04,6000.0,32.98,33.04,32.92,33.04,6000.0
2015-11-17 11:30:00,33.05,33.07,32.9,32.97,8910.0,33.05,33.07,32.9,32.97,8910.0
2015-11-17 12:00:00,32.95,32.95,32.68,32.74,10100.0,32.95,32.95,32.68,32.74,10100.0
2015-11-17 12:30:00,32.67,32.79,32.67,32.73,7255.0,32.67,32.79,32.67,32.73,7255.0
2015-11-17 13:00:00,32.68,32.73,32.53,32.53,2260.0,32.68,32.73,32.53,32.53,2260.0
2015-11-17 13:30:00,32.55,32.77,32.38,32.77,18015.0,32.55,32.77,32.38,32.77,18015.0
2015-11-17 14:00:00,32.76,32.93,32.76,32.79,7694.0,32.76,32.93,32.76,32.79,7694.0
2015-11-17 14:30:00,32.8,32.88,32.73,32.78,13625.0,32.8,32.88,32.73,32.78,13625.0
2015-11-17 15:00:00,32.8,32.9,32.76,32.89,6301.0,32.8,32.9,32.76,32.89,6301.0
2015-11-17 15:30:00,32.9,33.04,32.8,33.0,29792.0,32.9,33.04,32.8,33.0,29792.0
2015-11-18 09:30:00,33.23,33.3,33.01,33.17,9761.0,33.23,33.3,33.01,33.17,9761.0
2015-11-18 10:00:00,33.1,33.1,32.75,32.81,6256.0,33.1,33.1,32.75,32.81,6256.0
2015-11-18 10:30:00,32.84,32.99,32.65,32.96,9155.0,32.84,32.99,32.65,32.96,9155.0
2015-11-18 11:00:00,33.03,33.28,33.03,33.17,5808.0,33.03,33.28,33.03,33.17,5808.0
2015-11-18 11:30:00,33.25,33.36,33.13,33.13,7203.0,33.25,33.36,33.13,33.13,7203.0
2015-11-18 12:00:00,33.19,33.27,33.12,33.27,1700.0,33.19,33.27,33.12,33.27,1700.0
2015-11-18 12:30:00,33.25,33.27,33.12,33.14,5500.0,33.25,33.27,33.12,33.14,5500.0
2015-11-18 13:00:00,33.17,33.27,33.07,33.17,2200.0,33.17,33.27,33.07,33.17,2200.0
2015-11-18 13:30:00,33.17,33.25,33.14,33.2,3000.0,33.17,33.25,33.14,33.2,3000.0
2015-11-18 14:00:00,33.25,33.35,33.05,33.19,33349.0,33.25,33.35,33.05,33.19,33349.0
2015-11-18 14:30:00,33.2,33.2,33.01,33.17,6734.0,33.2,33.2,33.01,33.17,6734.0
2015-11-18 15:00:00,33.18,33.24,33.16,33.24,5315.0,33.18,33.24,33.16,33.24,5315.0
2015-11-18 15:30:00,33.23,33.5,33.18,33.44,20428.0,33.23,33.5,33.18,33.44,20428.0
2015-11-19 09:30:00,33.34,33.44,32.47,32.82,29310.0,33.34,33.44,32.47,32.82,29310.0
2015-11-19 10:00:00,32.8,33.15,32.8,33.0,38201.0,32.8,33.15,32.8,33.0,38201.0
2015-11-19 10:30:00,33.18,33.18,32.88,33.05,3500.0,33.18,33.18,32.88,33.05,3500.0
2015-11-19 11:00:00,33.08,33.27,33.05,33.24,5541.0,33.08,33.27,33.05,33.24,5541.0
2015-11-19 11:30:00,33.28,33.37,32.93,33.0,5472.0,33.28,33.37,32.93,33.0,5472.0
2015-11-19 12:00:00,32.99,33.22,32.99,33.22,12655.0,32.99,33.22,32.99,33.22,12655.0
2015-11-19 12:30:00,33.2,33.6,33.2,33.6,20388.0,33.2,33.6,33.2,33.6,20388.0
2015-11-19 13:00:00,33.55,33.75,33.39,33.6,8240.0,33.55,33.75,33.39,33.6,8240.0
2015-11-19 13:30:00,33.59,33.65,33.45,33.48,17120.0,33.59,33.65,33.45,33.48,17120.0
2015-11-19 14:00:00,33.52,33.78,33.41,33.65,7797.0,33.52,33.78,33.41,33.65,7797.0
2015-11-19 14:30:00,33.62,33.63,33.18,33.18,11469.0,33.62,33.63,33.18,33.18,11469.0
2015-11-19 15:00:00,33.19,33.26,33.06,33.25,16200.0,33.19,33.26,33.06,33.25,16200.0
2015-11-19 15:30:00,33.26,33.27,33.2,33.22,19521.0,33.26,33.27,33.2,33.22,19521.0
2015-11-20 09:30:00,33.36,33.54,33.15,33.26,11800.0,33.36,33.54,33.15,33.26,11800.0
2015-11-20 10:00:00,33.42,33.9,33.41,33.64,9889.0,33.42,33.9,33.41,33.64,9889.0
2015-11-20 10:30:00,33.63,33.91,33.62,33.86,9065.0,33.63,33.91,33.62,33.86,9065.0
2015-11-20 11:00:00,33.84,33.94,33.72,33.94,7625.0,33.84,33.94,33.72,33.94,7625.0
2015-11-20 11:30:00,34.0,34.0,33.54,33.58,6655.0,34.0,34.0,33.54,33.58,6655.0
2015-11-20 12:00:00,33.54,33.88,33.54,33.73,7080.0,33.54,33.88,33.54,33.73,7080.0
2015-11-20 12:30:00,33.77,33.78,33.5,33.54,6410.0,33.77,33.78,33.5,33.54,6410.0
2015-11-20 13:00:00,33.51,33.77,33.51,33.66,8425.0,33.51,33.77,33.51,33.66,8425.0
2015-11-20 13:30:00,33.67,33.75,33.5,33.71,7651.0,33.67,33.75,33.5,33.71,7651.0
2015-11-20 14:00:00,33.67,33.93,33.67,33.8,18467.0,33.67,33.93,33.67,33.8,18467.0
2015-11-20 14:30:00,33.85,34.07,33.8,33.9,12921.0,33.85,34.07,33.8,33.9,12921.0
2015-11-20 15:00:00,33.88,33.98,33.82,33.9,5004.0,33.88,33.98,33.82,33.9,5004.0
2015-11-20 15:30:00,33.91,33.92,33.79,33.84,30623.0,33.91,33.92,33.79,33.84,30623.0
2015-11-23 09:30:00,33.94,34.31,33.71,34.12,13638.0,33.94,34.31,33.71,34.12,13638.0
2015-11-23 10:00:00,34.2,34.29,34.07,34.22,10485.0,34.2,34.29,34.07,34.22,10485.0
2015-11-23 10:30:00,34.22,34.39,34.19,34.3,21770.0,34.22,34.39,34.19,34.3,21770.0
2015-11-23 11:00:00,34.25,34.42,34.18,34.25,14735.0,34.25,34.42,34.18,34.25,14735.0
2015-11-23 11:30:00,34.16,34.25,33.95,33.95,8978.0,34.16,34.25,33.95,33.95,8978.0
2015-11-23 12:00:00,33.95,34.42,33.9,34.42,7300.0,33.95,34.42,33.9,34.42,7300.0
2015-11-23 12:30:00,34.38,34.47,34.22,34.32,11654.0,34.38,34.47,34.22,34.32,11654.0
2015-11-23 13:00:00,34.33,34.43,34.25,34.33,6800.0,34.33,34.43,34.25,34.33,6800.0
2015-11-23 13:30:00,34.33,34.42,34.2,34.25,6670.0,34.33,34.42,34.2,34.25,6670.0
2015-11-23 14:00:00,34.15,34.16,33.97,34.16,10676.0,34.15,34.16,33.97,34.16,10676.0
2015-11-23 14:30:00,34.15,34.41,34.14,34.2,12201.0,34.15,34.41,34.14,34.2,12201.0
2015-11-23 15:00:00,34.2,34.33,34.17,34.27,11850.0,34.2,34.33,34.17,34.27,11850.0
2015-11-23 15:30:00,34.24,34.44,34.18,34.41,43990.0,34.24,34.44,34.18,34.41,43990.0
2015-11-24 09:30:00,34.13,34.31,33.85,34.23,15510.0,34.13,34.31,33.85,34.23,15510.0
2015-11-24 10:00:00,34.24,34.28,34.14,34.14,3926.0,34.24,34.28,34.14,34.14,3926.0
2015-11-24 10:30:00,34.14,34.29,33.95,34.23,9669.0,34.14,34.29,33.95,34.23,9669.0
2015-11-24 11:00:00,34.29,34.3,34.08,34.23,3967.0,34.29,34.3,34.08,34.23,3967.0
2015-11-24 11:30:00,34.22,34.35,34.18,34.35,4515.0,34.22,34.35,34.18,34.35,4515.0
2015-11-24 12:00:00,34.35,34.38,34.25,34.3,3200.0,34.35,34.38,34.25,34.3,3200.0
2015-11-24 12:30:00,34.31,34.42,34.24,34.26,10239.0,34.31,34.42,34.24,34.26,10239.0
2015-11-24 13:00:00,34.28,34.38,34.25,34.25,14743.0,34.28,34.38,34.25,34.25,14743.0
2015-11-24 13:30:00,34.26,34.3,34.17,34.18,3398.0,34.26,34.3,34.17,34.18,3398.0
2015-11-24 14:00:00,34.21,34.41,34.21,34.33,8837.0,34.21,34.41,34.21,34.33,8837.0
2015-11-24 14:30:00,34.34,34.38,34.27,34.33,11200.0,34.34,34.38,34.27,34.33,11200.0
2015-11-24 15:00:00,34.32,34.42,34.3,34.39,11164.0,34.32,34.42,34.3,34.39,11164.0
2015-11-24 15:30:00,34.34,34.46,34.31,34.4,19475.0,34.34,34.46,34.31,34.4,19475.0
2015-11-25 09:30:00,34.42,34.48,34.1,34.23,16802.0,34.42,34.48,34.1,34.23,16802.0
2015-11-25 10:00:00,34.27,34.43,34.23,34.29,5805.0,34.27,34.43,34.23,34.29,5805.0
2015-11-25 10:30:00,34.16,34.37,34.16,34.2,10035.0,34.16,34.37,34.16,34.2,10035.0
2015-11-25 11:00:00,34.24,34.24,33.89,33.92,7177.0,34.24,34.24,33.89,33.92,7177.0
2015-11-25 11:30:00,33.95,34.01,33.84,33.88,4900.0,33.95,34.01,33.84,33.88,4900.0
2015-11-25 12:00:00,33.91,33.96,33.74,33.8,5703.0,33.91,33.96,33.74,33.8,5703.0
2015-11-25 12:30:00,33.8,33.85,33.45,33.54,5900.0,33.8,33.85,33.45,33.54,5900.0
2015-11-25 13:00:00,33.54,33.61,33.47,33.61,3696.0,33.54,33.61,33.47,33.61,3696.0
2015-11-25 13:30:00,33.64,33.75,33.5,33.75,2300.0,33.64,33.75,33.5,33.75,2300.0
2015-11-25 14:00:00,33.78,33.81,33.63,33.78,6128.0,33.78,33.81,33.63,33.78,6128.0
2015-11-25 14:30:00,33.75,33.94,33.69,33.94,4050.0,33.75,33.94,33.69,33.94,4050.0
2015-11-25 15:00:00,33.89,34.08,33.83,33.99,10600.0,33.89,34.08,33.83,33.99,10600.0
2015-11-25 15:30:00,33.99,34.05,33.85,33.95,25728.0,33.99,34.05,33.85,33.95,25728.0
2015-11-27 09:30:00,33.96,34.17,33.69,34.17,4953.0,33.96,34.17,33.69,34.17,4953.0
2015-11-27 10:00:00,34.14,34.53,34.0,34.46,3547.0,34.14,34.53,34.0,34.46,3547.0
2015-11-27 10:30:00,34.39,34.42,34.34,34.37,3950.0,34.39,34.42,34.34,34.37,3950.0
2015-11-27 11:00:00,34.4,34.44,34.28,34.4,6217.0,34.4,34.44,34.28,34.4,6217.0
2015-11-27 11:30:00,34.44,34.45,34.32,34.43,16500.0,34.44,34.45,34.32,34.43,16500.0
2015-11-27 12:00:00,34.4,34.51,34.33,34.42,29850.0,34.4,34.51,34.33,34.42,29850.0
2015-11-27 12:30:00,34.42,34.55,34.32,34.54,51341.0,34.42,34.55,34.32,34.54,51341.0
2015-11-30 09:30:00,34.76,34.99,34.27,34.33,28909.0,34.76,34.99,34.27,34.33,28909.0
2015-11-30 10:00:00,34.4,34.57,33.9,33.91,29587.0,34.4,34.57,33.9,33.91,29587.0
2015-11-30 10:30:00,33.87,33.88,33.55,33.63,8400.0,33.87,33.88,33.55,33.63,8400.0
2015-11-30 11:00:00,33.66,33.66,33.08,33.3,24054.0,33.66,33.66,33.08,33.3,24054.0
2015-11-30 11:30:00,33.22,33.5,33.22,33.43,31035.0,33.22,33.5,33.22,33.43,31035.0
2015-11-30 12:00:00,33.47,33.47,32.83,32.91,33303.0,33.47,33.47,32.83,32.91,33303.0
2015-11-30 12:30:00,32.87,32.87,32.58,32.71,18333.0,32.87,32.87,32.58,32.71,18333.0
2015-11-30 13:00:00,32.7,32.78,32.64,32.75,18985.0,32.7,32.78,32.64,32.75,18985.0
2015-11-30 13:30:00,32.79,32.94,32.73,32.85,15554.0,32.79,32.94,32.73,32.85,15554.0
2015-11-30 14:00:00,32.75,32.87,32.74,32.82,5900.0,32.75,32.87,32.74,32.82,5900.0
2015-11-30 14:30:00,32.8,32.86,32.7,32.75,7562.0,32.8,32.86,32.7,32.75,7562.0
2015-11-30 15:00:00,32.7,32.74,32.58,32.74,20796.0,32.7,32.74,32.58,32.74,20796.0
2015-11-30 15:30:00,32.72,33.12,32.72,33.0,68616.0,32.72,33.12,32.72,33.0,68616.0
2015-12-01 09:30:00,33.03,33.03,32.54,32.8,15391.0,33.03,33.03,32.54,32.8,15391.0
2015-12-01 10:00:00,32.64,32.67,31.79,31.92,39792.0,32.64,32.67,31.79,31.92,39792.0
2015-12-01 10:30:00,31.91,31.93,31.5,31.78,45794.0,31.91,31.93,31.5,31.78,45794.0
2015-12-01 11:00:00,31.79,32.09,31.79,32.05,15693.0,31.79,32.09,31.79,32.05,15693.0
2015-12-01 11:30:00,32.09,32.26,31.93,32.04,10800.0,32.09,32.26,31.93,32.04,10800.0
2015-12-01 12:00:00,32.09,32.68,32.09,32.67,6700.0,32.09,32.68,32.09,32.67,6700.0
2015-12-01 12:30:00,32.62,32.68,32.45,32.62,5824.0,32.62,32.68,32.45,32.62,5824.0
2015-12-01 13:00:00,32.65,32.91,32.63,32.71,7621.0,32.65,32.91,32.63,32.71,7621.0
2015-12-01 13:30:00,32.67,32.84,32.63,32.64,5800.0,32.67,32.84,32.63,32.64,5800.0
2015-12-01 14:00:00,32.71,32.95,32.65,32.95,7300.0,32.71,32.95,32.65,32.95,7300.0
2015-12-01 14:30:00,32.95,33.14,32.83,32.94,11200.0,32.95,33.14,32.83,32.94,11200.0
2015-12-01 15:00:00,32.92,33.3,32.92,33.16,17450.0,32.92,33.3,32.92,33.16,17450.0
2015-12-01 15:30:00,33.15,33.2,32.94,32.99,43334.0,33.15,33.2,32.94,32.99,43334.0
2015-12-02 09:30:00,33.0,33.71,33.0,33.52,16971.0,33.0,33.71,33.0,33.52,16971.0
2015-12-02 10:00:00,33.51,33.73,33.42,33.68,6185.0,33.51,33.73,33.42,33.68,6185.0
2015-12-02 10:30:00,33.64,33.99,33.56,33.97,8925.0,33.64,33.99,33.56,33.97,8925.0
2015-12-02 11:00:00,33.87,33.88,33.68,33.69,4415.0,33.87,33.88,33.68,33.69,4415.0
2015-12-02 11:30:00,33.73,33.76,33.48,33.53,5689.0,33.73,33.76,33.48,33.53,5689.0
2015-12-02 12:00:00,33.65,33.78,33.58,33.7,9219.0,33.65,33.78,33.58,33.7,9219.0
2015-12-02 12:30:00,33.69,33.79,33.54,33.54,8117.0,33.69,33.79,33.54,33.54,8117.0
2015-12-02 13:00:00,33.59,33.66,33.51,33.53,6580.0,33.59,33.66,33.51,33.53,6580.0
2015-12-02 13:30:00,33.5,33.5,33.35,33.4,5305.0,33.5,33.5,33.35,33.4,5305.0
2015-12-02 14:00:00,33.39,33.39,33.06,33.21,4180.0,33.39,33.39,33.06,33.21,4180.0
2015-12-02 14:30:00,33.29,33.38,33.15,33.16,5351.0,33.29,33.38,33.15,33.16,5351.0
2015-12-02 15:00:00,33.14,33.4,33.14,33.21,6700.0,33.14,33.4,33.14,33.21,6700.0
2015-12-02 15:30:00,33.28,33.53,33.21,33.49,22425.0,33.28,33.53,33.21,33.49,22425.0
2015-12-03 09:30:00,33.62,33.63,33.25,33.25,3732.0,33.62,33.63,33.25,33.25,3732.0
2015-12-03 10:00:00,33.24,33.6,33.24,33.49,4196.0,33.24,33.6,33.24,33.49,4196.0
2015-12-03 10:30:00,33.45,33.69,33.33,33.55,7803.0,33.45,33.69,33.33,33.55,7803.0
2015-12-03 11:00:00,33.61,33.95,33.57,33.95,5500.0,33.61,33.95,33.57,33.95,5500.0
2015-12-03 11:30:00,33.82,33.89,33.41,33.44,2933.0,33.82,33.89,33.41,33.44,2933.0
2015-12-03 12:00:00,33.43,33.44,32.92,32.92,4511.0,33.43,33.44,32.92,32.92,4511.0
2015-12-03 12:30:00,32.93,33.06,32.93,33.0,3885.0,32.93,33.06,32.93,33.0,3885.0
2015-12-03 13:00:00,32.98,33.06,32.96,32.96,1560.0,32.98,33.06,32.96,32.96,1560.0
2015-12-03 13:30:00,33.04,33.06,32.89,32.89,5735.0,33.04,33.06,32.89,32.89,5735.0
2015-12-03 14:00:00,32.88,32.88,32.4,32.47,9871.0,32.88,32.88,32.4,32.47,9871.0
2015-12-03 14:30:00,32.5,32.77,32.41,32.77,6400.0,32.5,32.77,32.41,32.77,6400.0
2015-12-03 15:00:00,32.8,32.87,32.59,32.76,4494.0,32.8,32.87,32.59,32.76,4494.0
2015-12-03 15:30:00,32.83,32.95,32.58,32.85,59906.0,32.83,32.95,32.58,32.85,59906.0
2015-12-04 09:30:00,32.78,33.49,32.78,33.34,8543.0,32.78,33.49,32.78,33.34,8543.0
2015-12-04 10:00:00,33.45,33.45,33.15,33.42,5000.0,33.45,33.45,33.15,33.42,5000.0
2015-12-04 10:30:00,33.4,33.62,33.29,33.59,7205.0,33.4,33.62,33.29,33.59,7205.0
2015-12-04 11:00:00,33.59,33.59,33.21,33.43,6761.0,33.59,33.59,33.21,33.43,6761.0
2015-12-04 11:30:00,33.38,33.46,33.35,33.36,12415.0,33.38,33.46,33.35,33.36,12415.0
2015-12-04 12:00:00,33.4,33.4,33.21,33.22,4300.0,33.4,33.4,33.21,33.22,4300.0
2015-12-04 12:30:00,33.3,33.4,33.21,33.31,13652.0,33.3,33.4,33.21,33.31,13652.0
2015-12-04 13:00:00,33.3,33.4,33.23,33.33,5510.0,33.3,33.4,33.23,33.33,5510.0
2015-12-04 13:30:00,33.3,33.35,33.13,33.2,10250.0,33.3,33.35,33.13,33.2,10250.0
2015-12-04 14:00:00,33.2,33.26,33.11,33.25,17039.0,33.2,33.26,33.11,33.25,17039.0
2015-12-04 14:30:00,33.22,33.33,33.18,33.26,5300.0,33.22,33.33,33.18,33.26,5300.0
2015-12-04 15:00:00,33.29,33.34,33.2,33.26,4965.0,33.29,33.34,33.2,33.26,4965.0
2015-12-04 15:30:00,33.25,33.34,33.22,33.3,34577.0,33.25,33.34,33.22,33.3,34577.0
2015-12-07 09:30:00,33.22,33.68,33.13,33.24,32350.0,33.22,33.68,33.13,33.24,32350.0
2015-12-07 10:00:00,33.12,33.39,33.07,33.3,9528.0,33.12,33.39,33.07,33.3,9528.0
2015-12-07 10:30:00,33.45,33.49,33.21,33.23,9068.0,33.45,33.49,33.21,33.23,9068.0
2015-12-07 11:00:00,33.31,33.47,33.22,33.31,10410.0,33.31,33.47,33.22,33.31,10410.0
2015-12-07 11:30:00,33.34,33.65,33.29,33.57,6550.0,33.34,33.65,33.29,33.57,6550.0
2015-12-07 12:00:00,33.53,33.62,33.39,33.44,11320.0,33.53,33.62,33.39,33.44,11320.0
2015-12-07 12:30:00,33.42,33.52,33.0,33.0,11080.0,33.42,33.52,33.0,33.0,11080.0
2015-12-07 13:00:00,32.95,33.36,32.95,33.35,12165.0,32.95,33.36,32.95,33.35,12165.0
2015-12-07 13:30:00,33.33,33.43,33.11,33.22,20758.0,33.33,33.43,33.11,33.22,20758.0
2015-12-07 14:00:00,33.09,33.48,33.05,33.11,17763.0,33.09,33.48,33.05,33.11,17763.0
2015-12-07 14:30:00,33.2,33.61,33.11,33.61,14568.0,33.2,33.61,33.11,33.61,14568.0
2015-12-07 15:00:00,33.54,33.56,33.28,33.35,21730.0,33.54,33.56,33.28,33.35,21730.0
2015-12-07 15:30:00,33.34,33.57,33.29,33.47,62725.0,33.34,33.57,33.29,33.47,62725.0
2015-12-08 09:30:00,33.5,33.5,30.69,31.43,100587.0,33.5,33.5,30.69,31.43,100587.0
2015-12-08 10:00:00,31.32,32.26,31.24,31.43,39377.0,31.32,32.26,31.24,31.43,39377.0
2015-12-08 10:30:00,31.48,32.17,31.36,32.17,52243.0,31.48,32.17,31.36,32.17,52243.0
2015-12-08 11:00:00,32.23,32.7,31.86,31.95,37636.0,32.23,32.7,31.86,31.95,37636.0
2015-12-08 11:30:00,31.96,31.97,31.36,31.45,35960.0,31.96,31.97,31.36,31.45,35960.0
2015-12-08 12:00:00,31.5,31.76,31.33,31.65,29807.0,31.5,31.76,31.33,31.65,29807.0
2015-12-08 12:30:00,31.61,31.62,31.4,31.47,18797.0,31.61,31.62,31.4,31.47,18797.0
2015-12-08 13:00:00,31.5,31.73,31.41,31.6,16891.0,31.5,31.73,31.41,31.6,16891.0
2015-12-08 13:30:00,31.54,31.65,31.34,31.41,42436.0,31.54,31.65,31.34,31.41,42436.0
2015-12-08 14:00:00,31.37,31.98,31.32,31.39,20206.0,31.37,31.98,31.32,31.39,20206.0
2015-12-08 14:30:00,31.39,31.82,31.3,31.52,24184.0,31.39,31.82,31.3,31.52,24184.0
2015-12-08 15:00:00,31.55,31.91,31.49,31.71,29243.0,31.55,31.91,31.49,31.71,29243.0
2015-12-08 15:30:00,31.75,31.85,31.55,31.74,59180.0,31.75,31.85,31.55,31.74,59180.0
2015-12-09 09:30:00,31.51,32.13,31.51,31.82,15770.0,31.51,32.13,31.51,31.82,15770.0
2015-12-09 10:00:00,31.77,31.92,31.54,31.57,35042.0,31.77,31.92,31.54,31.57,35042.0
2015-12-09 10:30:00,31.67,31.8,31.52,31.69,13336.0,31.67,31.8,31.52,31.69,13336.0
2015-12-09 11:00:00,31.64,31.79,31.5,31.53,11707.0,31.64,31.79,31.5,31.53,11707.0
2015-12-09 11:30:00,31.53,31.73,31.5,31.7,10700.0,31.53,31.73,31.5,31.7,10700.0
2015-12-09 12:00:00,31.75,31.75,31.41,31.45,9285.0,31.75,31.75,31.41,31.45,9285.0
2015-12-09 12:30:00,31.41,31.45,31.13,31.16,30881.0,31.41,31.45,31.13,31.16,30881.0
2015-12-09 13:00:00,31.2,31.22,30.81,30.86,31923.0,31.2,31.22,30.81,30.86,31923.0
2015-12-09 13:30:00,30.85,30.92,30.3,30.39,57414.0,30.85,30.92,30.3,30.39,57414.0
2015-12-09 14:00:00,30.32,30.32,28.05,28.3,207355.0,30.32,30.32,28.05,28.3,207355.0
2015-12-09 14:30:00,28.26,28.87,28.26,28.42,87739.0,28.26,28.87,28.26,28.42,87739.0
2015-12-09 15:00:00,28.42,29.11,28.14,28.96,78763.0,28.42,29.11,28.14,28.96,78763.0
2015-12-09 15:30:00,28.98,29.58,28.95,29.55,100368.0,28.98,29.58,28.95,29.55,100368.0
2015-12-10 09:30:00,29.6,29.86,29.05,29.3,26881.0,29.6,29.86,29.05,29.3,26881.0
2015-12-10 10:00:00,29.26,29.27,28.69,28.89,24695.0,29.26,29.27,28.69,28.89,24695.0
2015-12-10 10:30:00,28.94,29.96,28.94,29.92,38089.0,28.94,29.96,28.94,29.92,38089.0
2015-12-10 11:00:00,29.96,30.87,29.9,30.5,42119.0,29.96,30.87,29.9,30.5,42119.0
2015-12-10 11:30:00,30.5,30.6,30.36,30.45,25199.0,30.5,30.6,30.36,30.45,25199.0
2015-12-10 12:00:00,30.37,30.4,30.22,30.4,28440.0,30.37,30.4,30.22,30.4,28440.0
2015-12-10 12:30:00,30.43,30.61,30.35,30.53,11088.0,30.43,30.61,30.35,30.53,11088.0
2015-12-10 13:00:00,30.59,30.59,30.45,30.57,34004.0,30.59,30.59,30.45,30.57,34004.0
2015-12-10 13:30:00,30.6,30.67,30.49,30.52,8788.0,30.6,30.67,30.49,30.52,8788.0
2015-12-10 14:00:00,30.52,30.59,30.39,30.39,24205.0,30.52,30.59,30.39,30.39,24205.0
2015-12-10 14:30:00,30.37,30.37,30.03,30.03,15022.0,30.37,30.37,30.03,30.03,15022.0
2015-12-10 15:00:00,30.0,30.24,29.93,30.23,67885.0,30.0,30.24,29.93,30.23,67885.0
2015-12-10 15:30:00,30.22,30.23,30.04,30.16,43377.0,30.22,30.23,30.04,30.16,43377.0
2015-12-11 09:30:00,29.51,30.02,29.51,29.93,17058.0,29.51,30.02,29.51,29.93,17058.0
2015-12-11 10:00:00,29.9,30.17,29.89,30.17,14600.0,29.9,30.17,29.89,30.17,14600.0
2015-12-11 10:30:00,30.18,30.19,29.95,29.98,11696.0,30.18,30.19,29.95,29.98,11696.0
2015-12-11 11:00:00,30.02,30.02,29.86,29.9,3788.0,30.02,30.02,29.86,29.9,3788.0
2015-12-11 11:30:00,29.92,30.0,29.86,29.93,5190.0,29.92,30.0,29.86,29.93,5190.0
2015-12-11 12:00:00,29.92,29.96,29.58,29.58,8102.0,29.92,29.96,29.58,29.58,8102.0
2015-12-11 12:30:00,29.59,29.7,29.41,29.63,9029.0,29.59,29.7,29.41,29.63,9029.0
2015-12-11 13:00:00,29.54,29.87,29.54,29.75,9175.0,29.54,29.87,29.54,29.75,9175.0
2015-12-11 13:30:00,29.71,29.72,29.57,29.62,10197.0,29.71,29.72,29.57,29.62,10197.0
2015-12-11 14:00:00,29.66,29.76,29.57,29.66,7011.0,29.66,29.76,29.57,29.66,7011.0
2015-12-11 14:30:00,29.72,29.82,29.65,29.76,22197.0,29.72,29.82,29.65,29.76,22197.0
2015-12-11 15:00:00,29.76,29.82,29.41,29.53,19575.0,29.76,29.82,29.41,29.53,19575.0
2015-12-11 15:30:00,29.5,29.52,29.26,29.48,23873.0,29.5,29.52,29.26,29.48,23873.0
2015-12-14 09:30:00,29.55,29.73,29.28,29.5,11824.0,29.55,29.73,29.28,29.5,11824.0
2015-12-14 10:00:00,29.45,29.66,29.35,29.41,5165.0,29.45,29.66,29.35,29.41,5165.0
2015-12-14 10:30:00,29.34,29.34,29.1,29.15,6716.0,29.34,29.34,29.1,29.15,6716.0
2015-12-14 11:00:00,29.12,29.12,28.6,28.67,18668.0,29.12,29.12,28.6,28.67,18668.0
2015-12-14 11:30:00,28.7,28.73,28.47,28.71,9387.0,28.7,28.73,28.47,28.71,9387.0
2015-12-14 12:00:00,28.75,29.07,28.62,28.91,6074.0,28.75,29.07,28.62,28.91,6074.0
2015-12-14 12:30:00,28.91,28.98,28.63,28.81,25645.0,28.91,28.98,28.63,28.81,25645.0
2015-12-14 13:00:00,28.88,28.88,28.51,28.54,15204.0,28.88,28.88,28.51,28.54,15204.0
2015-12-14 13:30:00,28.58,28.7,28.58,28.63,5144.0,28.58,28.7,28.58,28.63,5144.0
2015-12-14 14:00:00,28.64,28.73,28.51,28.55,10263.0,28.64,28.73,28.51,28.55,10263.0
2015-12-14 14:30:00,28.56,28.79,28.55,28.79,9208.0,28.56,28.79,28.55,28.79,9208.0
2015-12-14 15:00:00,28.81,28.85,28.41,28.47,15834.0,28.81,28.85,28.41,28.47,15834.0
2015-12-14 15:30:00,28.54,28.75,28.5,28.71,42865.0,28.54,28.75,28.5,28.71,42865.0
2015-12-15 09:30:00,28.88,28.97,28.35,28.45,39563.0,28.88,28.97,28.35,28.45,39563.0
2015-12-15 10:00:00,28.5,28.5,27.85,27.92,23522.0,28.5,28.5,27.85,27.92,23522.0
2015-12-15 10:30:00,27.94,28.03,27.43,27.74,24488.0,27.94,28.03,27.43,27.74,24488.0
2015-12-15 11:00:00,27.75,27.75,27.28,27.33,19177.0,27.75,27.75,27.28,27.33,19177.0
2015-12-15 11:30:00,27.3,27.42,26.72,26.73,57040.0,27.3,27.42,26.72,26.73,57040.0
2015-12-15 12:00:00,26.74,26.82,26.64,26.72,76073.0,26.74,26.82,26.64,26.72,76073.0
2015-12-15 12:30:00,26.76,27.15,26.63,26.82,47825.0,26.76,27.15,26.63,26.82,47825.0
2015-12-15 13:00:00,26.91,26.93,26.47,26.56,50479.0,26.91,26.93,26.47,26.56,50479.0
2015-12-15 13:30:00,26.63,26.8,26.58,26.58,24787.0,26.63,26.8,26.58,26.58,24787.0
2015-12-15 14:00:00,26.66,26.84,26.64,26.7,13690.0,26.66,26.84,26.64,26.7,13690.0
2015-12-15 14:30:00,26.71,26.8,26.52,26.71,13629.0,26.71,26.8,26.52,26.71,13629.0
2015-12-15 15:00:00,26.77,26.9,26.51,26.85,145351.0,26.77,26.9,26.51,26.85,145351.0
2015-12-15 15:30:00,26.82,27.3,26.72,27.16,112738.0,26.82,27.3,26.72,27.16,112738.0
2015-12-16 09:30:00,27.0,27.55,25.71,27.43,91691.0,27.0,27.55,25.71,27.43,91691.0
2015-12-16 10:00:00,27.36,27.61,27.32,27.47,13655.0,27.36,27.61,27.32,27.47,13655.0
2015-12-16 10:30:00,27.39,27.5,27.04,27.16,27156.0,27.39,27.5,27.04,27.16,27156.0
2015-12-16 11:00:00,27.13,27.13,26.78,26.95,56783.0,27.13,27.13,26.78,26.95,56783.0
2015-12-16 11:30:00,26.92,27.14,26.9,27.11,232594.0,26.92,27.14,26.9,27.11,232594.0
2015-12-16 12:00:00,27.09,27.3,27.05,27.11,26832.0,27.09,27.3,27.05,27.11,26832.0
2015-12-16 12:30:00,27.12,27.15,26.95,26.95,22226.0,27.12,27.15,26.95,26.95,22226.0
2015-12-16 13:00:00,26.93,27.23,26.85,27.05,51774.0,26.93,27.23,26.85,27.05,51774.0
2015-12-16 13:30:00,27.08,27.24,27.07,27.14,12453.0,27.08,27.24,27.07,27.14,12453.0
2015-12-16 14:00:00,27.07,27.25,26.79,26.96,27445.0,27.07,27.25,26.79,26.96,27445.0
2015-12-16 14:30:00,26.92,27.13,26.9,27.09,16298.0,26.92,27.13,26.9,27.09,16298.0
2015-12-16 15:00:00,27.09,27.15,26.92,27.15,57425.0,27.09,27.15,26.92,27.15,57425.0
2015-12-16 15:30:00,27.15,27.46,27.07,27.45,132019.0,27.15,27.46,27.07,27.45,132019.0
2015-12-17 09:30:00,27.5,27.94,27.19,27.64,26058.0,27.5,27.94,27.19,27.64,26058.0
2015-12-17 10:00:00,27.56,27.74,27.49,27.65,18523.0,27.56,27.74,27.49,27.65,18523.0
2015-12-17 10:30:00,27.74,27.74,27.36,27.43,10200.0,27.74,27.74,27.36,27.43,10200.0
2015-12-17 11:00:00,27.44,27.47,27.2,27.34,19268.0,27.44,27.47,27.2,27.34,19268.0
2015-12-17 11:30:00,27.28,27.52,27.24,27.43,12169.0,27.28,27.52,27.24,27.43,12169.0
2015-12-17 12:00:00,27.42,27.52,27.39,27.41,62439.0,27.42,27.52,27.39,27.41,62439.0
2015-12-17 12:30:00,27.39,27.41,27.25,27.28,15408.0,27.39,27.41,27.25,27.28,15408.0
2015-12-17 13:00:00,27.29,27.33,27.21,27.22,6489.0,27.29,27.33,27.21,27.22,6489.0
2015-12-17 13:30:00,27.22,27.3,27.2,27.24,4805.0,27.22,27.3,27.2,27.24,4805.0
2015-12-17 14:00:00,27.23,27.26,27.05,27.1,12813.0,27.23,27.26,27.05,27.1,12813.0
2015-12-17 14:30:00,27.01,27.09,26.97,27.06,22709.0,27.01,27.09,26.97,27.06,22709.0
2015-12-17 15:00:00,27.04,27.1,27.02,27.03,18953.0,27.04,27.1,27.02,27.03,18953.0
2015-12-17 15:30:00,27.04,27.09,26.92,27.0,87672.0,27.04,27.09,26.92,27.0,87672.0
2015-12-18 09:30:00,26.92,27.04,25.32,26.33,103779.0,26.92,27.04,25.32,26.33,103779.0
2015-12-18 10:00:00,26.31,26.32,26.04,26.17,27473.0,26.31,26.32,26.04,26.17,27473.0
2015-12-18 10:30:00,26.18,26.31,26.16,26.3,15703.0,26.18,26.31,26.16,26.3,15703.0
2015-12-18 11:00:00,26.35,26.36,26.16,26.3,25930.0,26.35,26.36,26.16,26.3,25930.0
2015-12-18 11:30:00,26.23,26.36,26.17,26.26,10563.0,26.23,26.36,26.17,26.26,10563.0
2015-12-18 12:00:00,26.26,26.3,26.15,26.23,12157.0,26.26,26.3,26.15,26.23,12157.0
2015-12-18 12:30:00,26.21,26.25,26.1,26.14,35654.0,26.21,26.25,26.1,26.14,35654.0
2015-12-18 13:00:00,26.13,26.26,26.1,26.21,31251.0,26.13,26.26,26.1,26.21,31251.0
2015-12-18 13:30:00,26.22,26.29,26.06,26.24,38669.0,26.22,26.29,26.06,26.24,38669.0
2015-12-18 14:00:00,26.24,26.41,26.2,26.31,30676.0,26.24,26.41,26.2,26.31,30676.0
2015-12-18 14:30:00,26.29,26.32,26.16,26.17,10709.0,26.29,26.32,26.16,26.17,10709.0
2015-12-18 15:00:00,26.18,26.23,25.99,26.02,22228.0,26.18,26.23,25.99,26.02,22228.0
2015-12-18 15:30:00,26.04,26.09,25.84,25.88,71583.0,26.04,26.09,25.84,25.88,71583.0
2015-12-21 09:30:00,26.09,26.15,25.54,25.78,16187.0,26.09,26.15,25.54,25.78,16187.0
2015-12-21 10:00:00,25.77,25.95,25.68,25.78,14197.0,25.77,25.95,25.68,25.78,14197.0
2015-12-21 10:30:00,25.79,25.81,25.31,25.43,17207.0,25.79,25.81,25.31,25.43,17207.0
2015-12-21 11:00:00,25.5,25.73,25.35,25.68,28751.0,25.5,25.73,25.35,25.68,28751.0
2015-12-21 11:30:00,25.68,25.7,25.5,25.67,11535.0,25.68,25.7,25.5,25.67,11535.0
2015-12-21 12:00:00,25.64,25.72,25.62,25.64,8062.0,25.64,25.72,25.62,25.64,8062.0
2015-12-21 12:30:00,25.64,25.77,25.61,25.67,10126.0,25.64,25.77,25.61,25.67,10126.0
2015-12-21 13:00:00,25.69,25.85,25.69,25.78,13337.0,25.69,25.85,25.69,25.78,13337.0
2015-12-21 13:30:00,25.76,25.9,25.62,25.85,20464.0,25.76,25.9,25.62,25.85,20464.0
2015-12-21 14:00:00,25.84,25.98,25.84,25.92,10262.0,25.84,25.98,25.84,25.92,10262.0
2015-12-21 14:30:00,25.97,26.0,25.66,25.7,20614.0,25.97,26.0,25.66,25.7,20614.0
2015-12-21 15:00:00,25.66,25.85,25.63,25.8,10550.0,25.66,25.85,25.63,25.8,10550.0
2015-12-21 15:30:00,25.81,25.94,25.78,25.91,45196.0,25.81,25.94,25.78,25.91,45196.0
2015-12-22 09:30:00,25.94,26.0,25.7,25.83,7613.0,25.94,26.0,25.7,25.83,7613.0
2015-12-22 10:00:00,25.8,26.06,25.71,25.93,18651.0,25.8,26.06,25.71,25.93,18651.0
2015-12-22 10:30:00,25.96,25.97,25.73,25.82,24289.0,25.96,25.97,25.73,25.82,24289.0
2015-12-22 11:00:00,25.83,26.03,25.83,26.0,18193.0,25.83,26.03,25.83,26.0,18193.0
2015-12-22 11:30:00,26.01,26.11,25.93,26.01,11500.0,26.01,26.11,25.93,26.01,11500.0
2015-12-22 12:00:00,26.04,26.1,25.92,26.04,11423.0,26.04,26.1,25.92,26.04,11423.0
2015-12-22 12:30:00,26.02,26.16,25.98,26.16,10398.0,26.02,26.16,25.98,26.16,10398.0
2015-12-22 13:00:00,26.2,26.25,26.03,26.11,22099.0,26.2,26.25,26.03,26.11,22099.0
2015-12-22 13:30:00,26.12,26.19,26.05,26.1,7216.0,26.12,26.19,26.05,26.1,7216.0
2015-12-22 14:00:00,26.12,26.3,26.12,26.23,15189.0,26.12,26.3,26.12,26.23,15189.0
2015-12-22 14:30:00,26.21,26.34,26.17,26.33,17452.0,26.21,26.34,26.17,26.33,17452.0
2015-12-22 15:00:00,26.35,26.36,26.21,26.28,15500.0,26.35,26.36,26.21,26.28,15500.0
2015-12-22 15:30:00,26.27,26.31,26.19,26.26,57731.0,26.27,26.31,26.19,26.26,57731.0
2015-12-23 09:30:00,26.47,26.47,26.1,26.2,15293.0,26.47,26.47,26.1,26.2,15293.0
2015-12-23 10:00:00,26.14,26.41,26.14,26.3,9700.0,26.14,26.41,26.14,26.3,9700.0
2015-12-23 10:30:00,26.33,26.44,26.26,26.36,28233.0,26.33,26.44,26.26,26.36,28233.0
2015-12-23 11:00:00,26.38,26.51,26.23,26.23,21804.0,26.38,26.51,26.23,26.23,21804.0
2015-12-23 11:30:00,26.28,26.38,26.23,26.3,27408.0,26.28,26.38,26.23,26.3,27408.0
2015-12-23 12:00:00,26.33,26.48,26.3,26.4,4800.0,26.33,26.48,26.3,26.4,4800.0
2015-12-23 12:30:00,26.36,26.41,26.29,26.41,17825.0,26.36,26.41,26.29,26.41,17825.0
2015-12-23 13:00:00,26.41,26.53,26.3,26.33,6350.0,26.41,26.53,26.3,26.33,6350.0
2015-12-23 13:30:00,26.3,26.42,26.3,26.34,15642.0,26.3,26.42,26.3,26.34,15642.0
2015-12-23 14:00:00,26.33,26.39,26.26,26.26,10300.0,26.33,26.39,26.26,26.26,10300.0
2015-12-23 14:30:00,26.3,26.34,26.29,26.32,32248.0,26.3,26.34,26.29,26.32,32248.0
2015-12-23 15:00:00,26.3,26.38,26.28,26.29,18404.0,26.3,26.38,26.28,26.29,18404.0
2015-12-23 15:30:00,26.31,26.38,26.27,26.32,22650.0,26.31,26.38,26.27,26.32,22650.0
2015-12-24 09:30:00,26.41,26.45,26.29,26.4,33115.0,26.41,26.45,26.29,26.4,33115.0
2015-12-24 10:00:00,26.33,26.4,26.33,26.4,22344.0,26.33,26.4,26.33,26.4,22344.0
2015-12-24 10:30:00,26.4,26.55,26.39,26.49,17345.0,26.4,26.55,26.39,26.49,17345.0
2015-12-24 11:00:00,26.5,26.63,26.41,26.63,20100.0,26.5,26.63,26.41,26.63,20100.0
2015-12-24 11:30:00,26.65,26.68,26.56,26.59,11100.0,26.65,26.68,26.56,26.59,11100.0
2015-12-24 12:00:00,26.56,26.6,26.48,26.58,10297.0,26.56,26.6,26.48,26.58,10297.0
2015-12-24 12:30:00,26.6,26.63,26.53,26.59,37423.0,26.6,26.63,26.53,26.59,37423.0
2015-12-28 09:30:00,26.39,26.55,26.32,26.38,9086.0,26.39,26.55,26.32,26.38,9086.0
2015-12-28 10:00:00,26.46,26.47,26.3,26.4,11900.0,26.46,26.47,26.3,26.4,11900.0
2015-12-28 10:30:00,26.4,26.4,26.27,26.34,8370.0,26.4,26.4,26.27,26.34,8370.0
2015-12-28 11:00:00,26.35,26.44,26.31,26.33,7660.0,26.35,26.44,26.31,26.33,7660.0
2015-12-28 11:30:00,26.31,26.4,26.29,26.32,9113.0,26.31,26.4,26.29,26.32,9113.0
2015-12-28 12:00:00,26.29,26.4,26.24,26.31,18507.0,26.29,26.4,26.24,26.31,18507.0
2015-12-28 12:30:00,26.38,26.47,26.36,26.38,7079.0,26.38,26.47,26.36,26.38,7079.0
2015-12-28 13:00:00,26.4,26.55,26.39,26.53,7402.0,26.4,26.55,26.39,26.53,7402.0
2015-12-28 13:30:00,26.54,26.55,26.31,26.38,6482.0,26.54,26.55,26.31,26.38,6482.0
2015-12-28 14:00:00,26.38,26.47,26.37,26.43,4975.0,26.38,26.47,26.37,26.43,4975.0
2015-12-28 14:30:00,26.47,26.52,26.34,26.46,34889.0,26.47,26.52,26.34,26.46,34889.0
2015-12-28 15:00:00,26.45,26.57,26.43,26.54,16160.0,26.45,26.57,26.43,26.54,16160.0
2015-12-28 15:30:00,26.55,26.61,26.51,26.61,33141.0,26.55,26.61,26.51,26.61,33141.0
2015-12-29 09:30:00,26.75,26.96,26.38,26.95,18119.0,26.75,26.96,26.38,26.95,18119.0
2015-12-29 10:00:00,26.96,27.0,26.9,27.0,8937.0,26.96,27.0,26.9,27.0,8937.0
2015-12-29 10:30:00,27.0,27.09,26.99,27.0,7850.0,27.0,27.09,26.99,27.0,7850.0
2015-12-29 11:00:00,27.0,27.14,26.86,26.98,33413.0,27.0,27.14,26.86,26.98,33413.0
2015-12-29 11:30:00,26.9,26.94,26.41,26.41,5943.0,26.9,26.94,26.41,26.41,5943.0
2015-12-29 12:00:00,26.42,26.5,26.34,26.38,4877.0,26.42,26.5,26.34,26.38,4877.0
2015-12-29 12:30:00,26.33,26.62,26.27,26.62,9374.0,26.33,26.62,26.27,26.62,9374.0
2015-12-29 13:00:00,26.63,26.67,26.48,26.59,12700.0,26.63,26.67,26.48,26.59,12700.0
2015-12-29 13:30:00,26.57,26.61,26.5,26.57,8940.0,26.57,26.61,26.5,26.57,8940.0
2015-12-29 14:00:00,26.57,26.7,26.57,26.66,3522.0,26.57,26.7,26.57,26.66,3522.0
2015-12-29 14:30:00,26.63,26.81,26.56,26.81,7782.0,26.63,26.81,26.56,26.81,7782.0
2015-12-29 15:00:00,26.78,26.85,26.74,26.76,24886.0,26.78,26.85,26.74,26.76,24886.0
2015-12-29 15:30:00,26.77,26.82,26.62,26.78,29548.0,26.77,26.82,26.62,26.78,29548.0
2015-12-30 09:30:00,26.77,26.93,26.66,26.73,3884.0,26.77,26.93,26.66,26.73,3884.0
2015-12-30 10:00:00,26.79,26.86,26.74,26.8,13700.0,26.79,26.86,26.74,26.8,13700.0
2015-12-30 10:30:00,26.73,26.76,26.51,26.6,3650.0,26.73,26.76,26.51,26.6,3650.0
2015-12-30 11:00:00,26.65,26.65,26.38,26.39,5013.0,26.65,26.65,26.38,26.39,5013.0
2015-12-30 11:30:00,26.4,26.52,26.35,26.52,4650.0,26.4,26.52,26.35,26.52,4650.0
2015-12-30 12:00:00,26.45,26.62,26.33,26.36,4300.0,26.45,26.62,26.33,26.36,4300.0
2015-12-30 12:30:00,26.3,26.39,26.27,26.35,4728.0,26.3,26.39,26.27,26.35,4728.0
2015-12-30 13:00:00,26.35,26.41,26.25,26.38,3708.0,26.35,26.41,26.25,26.38,3708.0
2015-12-30 13:30:00,26.32,26.33,26.21,26.21,2613.0,26.32,26.33,26.21,26.21,2613.0
2015-12-30 14:00:00,26.21,26.23,26.14,26.15,8398.0,26.21,26.23,26.14,26.15,8398.0
2015-12-30 14:30:00,26.13,26.15,25.93,26.05,17926.0,26.13,26.15,25.93,26.05,17926.0
2015-12-30 15:00:00,26.06,26.37,26.06,26.37,14136.0,26.06,26.37,26.06,26.37,14136.0
2015-12-30 15:30:00,26.32,26.35,26.07,26.11,24755.0,26.32,26.35,26.07,26.11,24755.0
2015-12-31 09:30:00,25.93,25.93,24.88,25.16,72346.0,25.93,25.93,24.88,25.16,72346.0
2015-12-31 10:00:00,25.17,25.2,24.71,24.93,37327.0,25.17,25.2,24.71,24.93,37327.0
2015-12-31 10:30:00,24.93,25.13,24.89,25.11,20911.0,24.93,25.13,24.89,25.11,20911.0
2015-12-31 11:00:00,25.09,25.12,24.97,24.97,11800.0,25.09,25.12,24.97,24.97,11800.0
2015-12-31 11:30:00,24.99,25.23,24.98,25.0,28482.0,24.99,25.23,24.98,25.0,28482.0
2015-12-31 12:00:00,25.0,25.32,24.88,25.2,48429.0,25.0,25.32,24.88,25.2,48429.0
2015-12-31 12:30:00,25.24,25.41,25.24,25.35,20530.0,25.24,25.41,25.24,25.35,20530.0
2015-12-31 13:00:00,25.35,25.5,25.3,25.37,27680.0,25.35,25.5,25.3,25.37,27680.0
2015-12-31 13:30:00,25.39,25.5,25.32,25.5,31600.0,25.39,25.5,25.32,25.5,31600.0
2015-12-31 14:00:00,25.44,25.52,25.28,25.3,13673.0,25.44,25.52,25.28,25.3,13673.0
2015-12-31 14:30:00,25.28,25.36,25.19,25.29,20633.0,25.28,25.36,25.19,25.29,20633.0
2015-12-31 15:00:00,25.27,25.27,24.91,24.91,29184.0,25.27,25.27,24.91,24.91,29184.0
2015-12-31 15:30:00,24.91,25.35,24.91,25.08,154855.0,24.91,25.35,24.91,25.08,154855.0
2016-01-04 09:30:00,24.76,24.8,24.3,24.56,23406.0,24.76,24.8,24.3,24.56,23406.0
2016-01-04 10:00:00,24.6,24.6,24.06,24.34,16375.0,24.6,24.6,24.06,24.34,16375.0
2016-01-04 10:30:00,24.34,24.64,24.28,24.63,18400.0,24.34,24.64,24.28,24.63,18400.0
2016-01-04 11:00:00,24.58,24.63,24.48,24.58,15220.0,24.58,24.63,24.48,24.58,15220.0
2016-01-04 11:30:00,24.61,24.95,24.58,24.95,10244.0,24.61,24.95,24.58,24.95,10244.0
2016-01-04 12:00:00,24.9,24.93,24.8,24.9,15200.0,24.9,24.93,24.8,24.9,15200.0
2016-01-04 12:30:00,24.87,25.05,24.83,24.99,48944.0,24.87,25.05,24.83,24.99,48944.0
2016-01-04 13:00:00,24.99,25.1,24.97,25.1,19150.0,24.99,25.1,24.97,25.1,19150.0
2016-01-04 13:30:00,25.09,25.12,24.88,24.88,19190.0,25.09,25.12,24.88,24.88,19190.0
2016-01-04 14:00:00,24.9,25.06,24.85,24.96,15288.0,24.9,25.06,24.85,24.96,15288.0
2016-01-04 14:30:00,24.95,24.95,24.87,24.91,13866.0,24.95,24.95,24.87,24.91,13866.0
2016-01-04 15:00:00,24.94,24.96,24.84,24.89,23700.0,24.94,24.96,24.84,24.89,23700.0
2016-01-04 15:30:00,24.89,25.08,24.83,24.97,60289.0,24.89,25.08,24.83,24.97,60289.0
2016-01-05 09:30:00,24.98,24.98,24.61,24.62,20372.0,24.98,24.98,24.61,24.62,20372.0
2016-01-05 10:00:00,24.63,24.68,24.34,24.34,20460.0,24.63,24.68,24.34,24.34,20460.0
2016-01-05 10:30:00,24.33,24.6,24.26,24.5,7400.0,24.33,24.6,24.26,24.5,7400.0
2016-01-05 11:00:00,24.51,24.61,24.4,24.61,9740.0,24.51,24.61,24.4,24.61,9740.0
2016-01-05 11:30:00,24.55,24.55,24.3,24.3,10587.0,24.55,24.55,24.3,24.3,10587.0
2016-01-05 12:00:00,24.31,24.31,24.17,24.22,12915.0,24.31,24.31,24.17,24.22,12915.0
2016-01-05 12:30:00,24.21,24.24,24.17,24.23,6100.0,24.21,24.24,24.17,24.23,6100.0
2016-01-05 13:00:00,24.24,24.25,23.96,24.0,33411.0,24.24,24.25,23.96,24.0,33411.0
2016-01-05 13:30:00,24.01,24.15,23.99,24.15,8985.0,24.01,24.15,23.99,24.15,8985.0
2016-01-05 14:00:00,24.14,24.27,24.1,24.25,11000.0,24.14,24.27,24.1,24.25,11000.0
2016-01-05 14:30:00,24.24,24.27,24.15,24.15,14541.0,24.24,24.27,24.15,24.15,14541.0
2016-01-05 15:00:00,24.17,24.21,24.09,24.16,9021.0,24.17,24.21,24.09,24.16,9021.0
2016-01-05 15:30:00,24.13,24.16,23.97,23.97,35739.0,24.13,24.16,23.97,23.97,35739.0
2016-01-06 09:30:00,23.65,23.85,23.33,23.39,16731.0,23.65,23.85,23.33,23.39,16731.0
2016-01-06 10:00:00,23.4,23.4,23.17,23.3,6909.0,23.4,23.4,23.17,23.3,6909.0
2016-01-06 10:30:00,23.28,23.31,23.05,23.06,15380.0,23.28,23.31,23.05,23.06,15380.0
2016-01-06 11:00:00,23.06,23.26,22.93,23.26,30518.0,23.06,23.26,22.93,23.26,30518.0
2016-01-06 11:30:00,23.29,23.35,23.18,23.18,7000.0,23.29,23.35,23.18,23.18,7000.0
2016-01-06 12:00:00,23.2,23.39,23.13,23.13,33211.0,23.2,23.39,23.13,23.13,33211.0
2016-01-06 12:30:00,23.14,23.32,23.1,23.29,22087.0,23.14,23.32,23.1,23.29,22087.0
2016-01-06 13:00:00,23.22,23.28,23.01,23.09,24200.0,23.22,23.28,23.01,23.09,24200.0
2016-01-06 13:30:00,23.12,23.12,23.01,23.02,8750.0,23.12,23.12,23.01,23.02,8750.0
2016-01-06 14:00:00,23.04,23.47,23.04,23.32,18843.0,23.04,23.47,23.04,23.32,18843.0
2016-01-06 14:30:00,23.29,23.34,23.13,23.19,18547.0,23.29,23.34,23.13,23.19,18547.0
2016-01-06 15:00:00,23.22,23.31,23.04,23.27,27573.0,23.22,23.31,23.04,23.27,27573.0
2016-01-06 15:30:00,23.3,23.41,23.21,23.31,56173.0,23.3,23.41,23.21,23.31,56173.0
2016-01-07 09:30:00,22.89,22.96,22.47,22.68,37486.0,22.89,22.96,22.47,22.68,37486.0
2016-01-07 10:00:00,22.67,22.79,22.58,22.66,15692.0,22.67,22.79,22.58,22.66,15692.0
2016-01-07 10:30:00,22.68,22.81,22.59,22.64,59950.0,22.68,22.81,22.59,22.64,59950.0
2016-01-07 11:00:00,22.65,22.79,22.55,22.65,53495.0,22.65,22.79,22.55,22.65,53495.0
2016-01-07 11:30:00,22.65,22.93,22.65,22.74,20845.0,22.65,22.93,22.65,22.74,20845.0
2016-01-07 12:00:00,22.73,22.75,22.61,22.68,18295.0,22.73,22.75,22.61,22.68,18295.0
2016-01-07 12:30:00,22.67,22.81,22.64,22.68,15453.0,22.67,22.81,22.64,22.68,15453.0
2016-01-07 13:00:00,22.64,22.68,22.5,22.58,33974.0,22.64,22.68,22.5,22.58,33974.0
2016-01-07 13:30:00,22.56,22.58,22.38,22.48,18533.0,22.56,22.58,22.38,22.48,18533.0
2016-01-07 14:00:00,22.49,22.67,22.49,22.58,21397.0,22.49,22.67,22.49,22.58,21397.0
2016-01-07 14:30:00,22.57,22.68,22.52,22.66,8600.0,22.57,22.68,22.52,22.66,8600.0
2016-01-07 15:00:00,22.62,22.65,22.49,22.52,52645.0,22.62,22.65,22.49,22.52,52645.0
2016-01-07 15:30:00,22.52,22.59,22.42,22.42,58699.0,22.52,22.59,22.42,22.42,58699.0
2016-01-08 09:30:00,22.5,22.8,22.32,22.61,196980.0,22.5,22.8,22.32,22.61,196980.0
2016-01-08 10:00:00,22.63,22.64,22.44,22.57,44960.0,22.63,22.64,22.44,22.57,44960.0
2016-01-08 10:30:00,22.56,22.58,22.32,22.4,17875.0,22.56,22.58,22.32,22.4,17875.0
2016-01-08 11:00:00,22.39,22.4,22.1,22.14,19458.0,22.39,22.4,22.1,22.14,19458.0
2016-01-08 11:30:00,22.14,22.37,22.12,22.37,9700.0,22.14,22.37,22.12,22.37,9700.0
2016-01-08 12:00:00,22.32,22.64,22.29,22.58,17550.0,22.32,22.64,22.29,22.58,17550.0
2016-01-08 12:30:00,22.56,22.6,22.47,22.48,6040.0,22.56,22.6,22.47,22.48,6040.0
2016-01-08 13:00:00,22.5,22.62,22.42,22.58,15900.0,22.5,22.62,22.42,22.58,15900.0
2016-01-08 13:30:00,22.58,22.65,22.48,22.52,110935.0,22.58,22.65,22.48,22.52,110935.0
2016-01-08 14:00:00,22.53,22.63,22.48,22.5,13345.0,22.53,22.63,22.48,22.5,13345.0
2016-01-08 14:30:00,22.54,22.57,22.49,22.49,12068.0,22.54,22.57,22.49,22.49,12068.0
2016-01-08 15:00:00,22.49,22.59,22.49,22.51,16675.0,22.49,22.59,22.49,22.51,16675.0
2016-01-08 15:30:00,22.5,22.6,22.46,22.56,156809.0,22.5,22.6,22.46,22.56,156809.0
2016-01-11 09:30:00,22.6,22.68,22.5,22.56,12126.0,22.6,22.68,22.5,22.56,12126.0
2016-01-11 10:00:00,22.53,22.68,22.52,22.57,133705.0,22.53,22.68,22.52,22.57,133705.0
2016-01-11 10:30:00,22.6,22.66,22.33,22.41,16261.0,22.6,22.66,22.33,22.41,16261.0
2016-01-11 11:00:00,22.42,22.42,22.35,22.39,10172.0,22.42,22.42,22.35,22.39,10172.0
2016-01-11 11:30:00,22.42,22.55,22.38,22.52,7000.0,22.42,22.55,22.38,22.52,7000.0
2016-01-11 12:00:00,22.52,22.66,22.47,22.65,16281.0,22.52,22.66,22.47,22.65,16281.0
2016-01-11 12:30:00,22.66,22.69,22.6,22.65,18500.0,22.66,22.69,22.6,22.65,18500.0
2016-01-11 13:00:00,22.65,22.74,22.55,22.57,25702.0,22.65,22.74,22.55,22.57,25702.0
2016-01-11 13:30:00,22.5,22.6,22.47,22.57,20224.0,22.5,22.6,22.47,22.57,20224.0
2016-01-11 14:00:00,22.58,22.67,22.54,22.6,60133.0,22.58,22.67,22.54,22.6,60133.0
2016-01-11 14:30:00,22.62,22.69,22.58,22.62,15800.0,22.62,22.69,22.58,22.62,15800.0
2016-01-11 15:00:00,22.62,22.82,22.54,22.8,56960.0,22.62,22.82,22.54,22.8,56960.0
2016-01-11 15:30:00,22.8,22.89,22.71,22.73,72710.0,22.8,22.89,22.71,22.73,72710.0
2016-01-12 09:30:00,22.89,23.04,22.76,22.96,74503.0,22.89,23.04,22.76,22.96,74503.0
2016-01-12 10:00:00,22.96,23.06,22.51,22.75,149054.0,22.96,23.06,22.51,22.75,149054.0
2016-01-12 10:30:00,22.81,22.91,22.77,22.88,25395.0,22.81,22.91,22.77,22.88,25395.0
2016-01-12 11:00:00,22.88,22.88,22.75,22.77,15300.0,22.88,22.88,22.75,22.77,15300.0
2016-01-12 11:30:00,22.78,22.83,22.71,22.8,35436.0,22.78,22.83,22.71,22.8,35436.0
2016-01-12 12:00:00,22.81,22.82,22.73,22.75,14621.0,22.81,22.82,22.73,22.75,14621.0
2016-01-12 12:30:00,22.76,22.78,22.65,22.66,16050.0,22.76,22.78,22.65,22.66,16050.0
2016-01-12 13:00:00,22.67,22.69,22.59,22.64,11648.0,22.67,22.69,22.59,22.64,11648.0
2016-01-12 13:30:00,22.63,22.7,22.57,22.62,12200.0,22.63,22.7,22.57,22.62,12200.0
2016-01-12 14:00:00,22.62,22.65,22.47,22.55,32400.0,22.62,22.65,22.47,22.55,32400.0
2016-01-12 14:30:00,22.56,22.78,22.56,22.73,13200.0,22.56,22.78,22.56,22.73,13200.0
2016-01-12 15:00:00,22.77,22.86,22.67,22.79,21368.0,22.77,22.86,22.67,22.79,21368.0
2016-01-12 15:30:00,22.79,22.85,22.75,22.79,64478.0,22.79,22.85,22.75,22.79,64478.0
2016-01-13 09:30:00,22.89,23.26,22.55,22.95,29089.0,22.89,23.26,22.55,22.95,29089.0
2016-01-13 10:00:00,22.96,23.05,22.78,22.95,14261.0,22.96,23.05,22.78,22.95,14261.0
2016-01-13 10:30:00,22.95,22.95,22.8,22.89,13600.0,22.95,22.95,22.8,22.89,13600.0
2016-01-13 11:00:00,22.89,22.99,22.8,22.83,12198.0,22.89,22.99,22.8,22.83,12198.0
2016-01-13 11:30:00,22.86,22.91,22.76,22.82,20141.0,22.86,22.91,22.76,22.82,20141.0
2016-01-13 12:00:00,22.84,22.9,22.77,22.82,12400.0,22.84,22.9,22.77,22.82,12400.0
2016-01-13 12:30:00,22.8,22.8,22.41,22.41,25536.0,22.8,22.8,22.41,22.41,25536.0
2016-01-13 13:00:00,22.43,22.66,22.3,22.4,13990.0,22.43,22.66,22.3,22.4,13990.0
2016-01-13 13:30:00,22.41,22.49,22.28,22.43,40803.0,22.41,22.49,22.28,22.43,40803.0
2016-01-13 14:00:00,22.35,22.47,22.32,22.4,29420.0,22.35,22.47,22.32,22.4,29420.0
2016-01-13 14:30:00,22.4,22.47,21.93,22.42,33350.0,22.4,22.47,21.93,22.42,33350.0
2016-01-13 15:00:00,22.42,22.55,22.25,22.42,45501.0,22.42,22.55,22.25,22.42,45501.0
2016-01-13 15:30:00,22.38,22.46,22.16,22.27,61723.0,22.38,22.46,22.16,22.27,61723.0
2016-01-14 09:30:00,22.28,22.6,22.1,22.32,73295.0,22.28,22.6,22.1,22.32,73295.0
2016-01-14 10:00:00,22.31,22.68,22.14,22.43,155287.0,22.31,22.68,22.14,22.43,155287.0
2016-01-14 10:30:00,22.47,22.92,22.4,22.5,32167.0,22.47,22.92,22.4,22.5,32167.0
2016-01-14 11:00:00,22.48,22.49,22.1,22.23,20036.0,22.48,22.49,22.1,22.23,20036.0
2016-01-14 11:30:00,22.23,22.41,22.22,22.36,21196.0,22.23,22.41,22.22,22.36,21196.0
2016-01-14 12:00:00,22.41,22.65,22.39,22.61,17873.0,22.41,22.65,22.39,22.61,17873.0
2016-01-14 12:30:00,22.58,22.89,22.58,22.77,50800.0,22.58,22.89,22.58,22.77,50800.0
2016-01-14 13:00:00,22.74,23.06,22.74,22.97,19265.0,22.74,23.06,22.74,22.97,19265.0
2016-01-14 13:30:00,23.01,23.21,22.9,22.98,18643.0,23.01,23.21,22.9,22.98,18643.0
2016-01-14 14:00:00,22.91,22.91,22.73,22.82,43763.0,22.91,22.91,22.73,22.82,43763.0
2016-01-14 14:30:00,22.82,22.94,22.82,22.93,29282.0,22.82,22.94,22.82,22.93,29282.0
2016-01-14 15:00:00,22.91,23.0,22.87,22.95,67151.0,22.91,23.0,22.87,22.95,67151.0
2016-01-14 15:30:00,22.95,22.96,22.75,22.76,62771.0,22.95,22.96,22.75,22.76,62771.0
2016-01-15 09:30:00,22.22,22.64,22.15,22.43,27255.0,22.22,22.64,22.15,22.43,27255.0
2016-01-15 10:00:00,22.4,22.51,22.24,22.36,43630.0,22.4,22.51,22.24,22.36,43630.0
2016-01-15 10:30:00,22.35,22.41,22.07,22.1,20333.0,22.35,22.41,22.07,22.1,20333.0
2016-01-15 11:00:00,22.12,22.44,22.09,22.32,24980.0,22.12,22.44,22.09,22.32,24980.0
2016-01-15 11:30:00,22.3,22.37,22.18,22.23,18400.0,22.3,22.37,22.18,22.23,18400.0
2016-01-15 12:00:00,22.26,22.31,22.05,22.15,13640.0,22.26,22.31,22.05,22.15,13640.0
2016-01-15 12:30:00,22.14,22.3,21.95,22.26,16003.0,22.14,22.3,21.95,22.26,16003.0
2016-01-15 13:00:00,22.22,22.3,22.08,22.22,7664.0,22.22,22.3,22.08,22.22,7664.0
2016-01-15 13:30:00,22.22,22.5,22.19,22.45,12258.0,22.22,22.5,22.19,22.45,12258.0
2016-01-15 14:00:00,22.44,22.59,22.4,22.47,21608.0,22.44,22.59,22.4,22.47,21608.0
2016-01-15 14:30:00,22.48,22.7,22.44,22.69,18873.0,22.48,22.7,22.44,22.69,18873.0
2016-01-15 15:00:00,22.71,22.76,22.47,22.59,28773.0,22.71,22.76,22.47,22.59,28773.0
2016-01-15 15:30:00,22.6,22.69,22.51,22.62,50082.0,22.6,22.69,22.51,22.62,50082.0
2016-01-19 09:30:00,22.81,23.02,22.5,22.58,18597.0,22.81,23.02,22.5,22.58,18597.0
2016-01-19 10:00:00,22.58,22.93,22.57,22.89,43975.0,22.58,22.93,22.57,22.89,43975.0
2016-01-19 10:30:00,22.86,22.96,22.79,22.8,29755.0,22.86,22.96,22.79,22.8,29755.0
2016-01-19 11:00:00,22.79,22.8,22.6,22.64,15500.0,22.79,22.8,22.6,22.64,15500.0
2016-01-19 11:30:00,22.66,22.72,22.63,22.7,14400.0,22.66,22.72,22.63,22.7,14400.0
2016-01-19 12:00:00,22.7,22.7,22.41,22.44,12698.0,22.7,22.7,22.41,22.44,12698.0
2016-01-19 12:30:00,22.42,22.45,22.31,22.34,17839.0,22.42,22.45,22.31,22.34,17839.0
2016-01-19 13:00:00,22.33,22.55,22.33,22.49,34204.0,22.33,22.55,22.33,22.49,34204.0
2016-01-19 13:30:00,22.48,22.5,22.27,22.27,30005.0,22.48,22.5,22.27,22.27,30005.0
2016-01-19 14:00:00,22.24,22.37,22.16,22.26,36915.0,22.24,22.37,22.16,22.26,36915.0
2016-01-19 14:30:00,22.25,22.27,22.13,22.2,21034.0,22.25,22.27,22.13,22.2,21034.0
2016-01-19 15:00:00,22.2,22.46,22.17,22.44,18213.0,22.2,22.46,22.17,22.44,18213.0
2016-01-19 15:30:00,22.45,22.56,22.31,22.31,42570.0,22.45,22.56,22.31,22.31,42570.0
2016-01-20 09:30:00,22.03,22.17,19.77,21.82,18468.0,22.03,22.17,19.77,21.82,18468.0
2016-01-20 10:00:00,21.86,21.98,21.7,21.71,14710.0,21.86,21.98,21.7,21.71,14710.0
2016-01-20 10:30:00,21.69,21.7,21.39,21.46,44086.0,21.69,21.7,21.39,21.46,44086.0
2016-01-20 11:00:00,21.47,21.74,21.46,21.67,29403.0,21.47,21.74,21.46,21.67,29403.0
2016-01-20 11:30:00,21.65,21.66,21.55,21.55,15741.0,21.65,21.66,21.55,21.55,15741.0
2016-01-20 12:00:00,21.55,21.55,21.0,21.01,97793.0,21.55,21.55,21.0,21.01,97793.0
2016-01-20 12:30:00,21.0,21.35,20.98,21.35,14099.0,21.0,21.35,20.98,21.35,14099.0
2016-01-20 13:00:00,21.37,21.49,21.31,21.48,16397.0,21.37,21.49,21.31,21.48,16397.0
2016-01-20 13:30:00,21.5,21.95,21.5,21.85,9871.0,21.5,21.95,21.5,21.85,9871.0
2016-01-20 14:00:00,21.88,22.06,21.8,21.98,16878.0,21.88,22.06,21.8,21.98,16878.0
2016-01-20 14:30:00,21.98,22.01,21.81,21.98,15940.0,21.98,22.01,21.81,21.98,15940.0
2016-01-20 15:00:00,21.98,22.48,21.98,22.35,18779.0,21.98,22.48,21.98,22.35,18779.0
2016-01-20 15:30:00,22.36,22.36,21.93,21.93,102495.0,22.36,22.36,21.93,21.93,102495.0
2016-01-21 09:30:00,22.04,22.2,21.67,21.89,19703.0,22.04,22.2,21.67,21.89,19703.0
2016-01-21 10:00:00,21.75,22.41,21.75,22.1,13400.0,21.75,22.41,21.75,22.1,13400.0
2016-01-21 10:30:00,22.11,22.28,21.85,21.89,13864.0,22.11,22.28,21.85,21.89,13864.0
2016-01-21 11:00:00,21.88,22.06,21.77,21.77,10108.0,21.88,22.06,21.77,21.77,10108.0
2016-01-21 11:30:00,21.71,21.95,21.68,21.88,10390.0,21.71,21.95,21.68,21.88,10390.0
2016-01-21 12:00:00,21.87,22.28,21.87,22.27,25870.0,21.87,22.28,21.87,22.27,25870.0
2016-01-21 12:30:00,22.25,22.29,22.1,22.13,16755.0,22.25,22.29,22.1,22.13,16755.0
2016-01-21 13:00:00,22.13,22.34,22.13,22.15,17621.0,22.13,22.34,22.13,22.15,17621.0
2016-01-21 13:30:00,22.16,22.29,22.01,22.07,24036.0,22.16,22.29,22.01,22.07,24036.0
2016-01-21 14:00:00,22.08,22.16,21.83,21.91,17900.0,22.08,22.16,21.83,21.91,17900.0
2016-01-21 14:30:00,21.94,22.13,21.91,22.09,11054.0,21.94,22.13,21.91,22.09,11054.0
2016-01-21 15:00:00,22.08,22.08,21.86,21.95,18490.0,22.08,22.08,21.86,21.95,18490.0
2016-01-21 15:30:00,21.94,22.14,21.93,22.07,50845.0,21.94,22.14,21.93,22.07,50845.0
2016-01-22 09:30:00,22.39,22.7,22.09,22.66,10354.0,22.39,22.7,22.09,22.66,10354.0
2016-01-22 10:00:00,22.66,22.7,22.53,22.63,9536.0,22.66,22.7,22.53,22.63,9536.0
2016-01-22 10:30:00,22.62,22.65,22.44,22.49,7088.0,22.62,22.65,22.44,22.49,7088.0
2016-01-22 11:00:00,22.48,22.82,22.47,22.82,24030.0,22.48,22.82,22.47,22.82,24030.0
2016-01-22 11:30:00,22.81,22.83,22.52,22.65,8200.0,22.81,22.83,22.52,22.65,8200.0
2016-01-22 12:00:00,22.6,22.7,22.6,22.66,4623.0,22.6,22.7,22.6,22.66,4623.0
2016-01-22 12:30:00,22.61,22.67,22.51,22.67,6749.0,22.61,22.67,22.51,22.67,6749.0
2016-01-22 13:00:00,22.71,22.71,22.53,22.53,7200.0,22.71,22.71,22.53,22.53,7200.0
2016-01-22 13:30:00,22.55,22.58,22.48,22.51,4100.0,22.55,22.58,22.48,22.51,4100.0
2016-01-22 14:00:00,22.51,22.66,22.5,22.6,10800.0,22.51,22.66,22.5,22.6,10800.0
2016-01-22 14:30:00,22.57,22.58,22.5,22.58,8384.0,22.57,22.58,22.5,22.58,8384.0
2016-01-22 15:00:00,22.54,22.58,22.5,22.58,9517.0,22.54,22.58,22.5,22.58,9517.0
2016-01-22 15:30:00,22.55,22.69,22.53,22.67,46899.0,22.55,22.69,22.53,22.67,46899.0
2016-01-25 09:30:00,22.5,22.59,22.44,22.5,11500.0,22.5,22.59,22.44,22.5,11500.0
2016-01-25 10:00:00,22.51,22.64,22.39,22.54,14360.0,22.51,22.64,22.39,22.54,14360.0
2016-01-25 10:30:00,22.55,22.68,22.49,22.55,7000.0,22.55,22.68,22.49,22.55,7000.0
2016-01-25 11:00:00,22.52,22.57,22.42,22.55,15718.0,22.52,22.57,22.42,22.55,15718.0
2016-01-25 11:30:00,22.53,22.62,22.5,22.6,8195.0,22.53,22.62,22.5,22.6,8195.0
2016-01-25 12:00:00,22.55,22.66,22.48,22.56,14206.0,22.55,22.66,22.48,22.56,14206.0
2016-01-25 12:30:00,22.51,22.65,22.5,22.56,9100.0,22.51,22.65,22.5,22.56,9100.0
2016-01-25 13:00:00,22.53,22.7,22.53,22.55,7800.0,22.53,22.7,22.53,22.55,7800.0
2016-01-25 13:30:00,22.62,22.63,22.49,22.5,11004.0,22.62,22.63,22.49,22.5,11004.0
2016-01-25 14:00:00,22.5,22.59,22.47,22.57,16556.0,22.5,22.59,22.47,22.57,16556.0
2016-01-25 14:30:00,22.55,22.57,22.5,22.56,11865.0,22.55,22.57,22.5,22.56,11865.0
2016-01-25 15:00:00,22.57,22.61,22.48,22.52,28360.0,22.57,22.61,22.48,22.52,28360.0
2016-01-25 15:30:00,22.49,22.55,22.43,22.48,90872.0,22.49,22.55,22.43,22.48,90872.0
2016-01-26 09:30:00,22.67,22.9,22.45,22.5,18164.0,22.67,22.9,22.45,22.5,18164.0
2016-01-26 10:00:00,22.53,22.82,22.53,22.59,8000.0,22.53,22.82,22.53,22.59,8000.0
2016-01-26 10:30:00,22.55,22.75,22.42,22.5,8510.0,22.55,22.75,22.42,22.5,8510.0
2016-01-26 11:00:00,22.53,22.63,22.46,22.57,8154.0,22.53,22.63,22.46,22.57,8154.0
2016-01-26 11:30:00,22.54,22.6,22.48,22.6,6108.0,22.54,22.6,22.48,22.6,6108.0
2016-01-26 12:00:00,22.59,22.77,22.58,22.76,7302.0,22.59,22.77,22.58,22.76,7302.0
2016-01-26 12:30:00,22.76,22.76,22.5,22.59,12265.0,22.76,22.76,22.5,22.59,12265.0
2016-01-26 13:00:00,22.55,22.67,22.55,22.66,5000.0,22.55,22.67,22.55,22.66,5000.0
2016-01-26 13:30:00,22.66,22.76,22.55,22.71,11040.0,22.66,22.76,22.55,22.71,11040.0
2016-01-26 14:00:00,22.65,22.67,22.51,22.51,16000.0,22.65,22.67,22.51,22.51,16000.0
2016-01-26 14:30:00,22.51,22.6,22.5,22.54,17600.0,22.51,22.6,22.5,22.54,17600.0
2016-01-26 15:00:00,22.56,22.63,22.49,22.55,46642.0,22.56,22.63,22.49,22.55,46642.0
2016-01-26 15:30:00,22.55,22.67,22.49,22.54,69107.0,22.55,22.67,22.49,22.54,69107.0
2016-01-27 09:30:00,22.52,22.86,22.48,22.5,20209.0,22.52,22.86,22.48,22.5,20209.0
2016-01-27 10:00:00,22.49,22.65,22.49,22.55,16449.0,22.49,22.65,22.49,22.55,16449.0
2016-01-27 10:30:00,22.53,22.69,22.51,22.58,9488.0,22.53,22.69,22.51,22.58,9488.0
2016-01-27 11:00:00,22.57,22.6,22.51,22.6,13181.0,22.57,22.6,22.51,22.6,13181.0
2016-01-27 11:30:00,22.58,22.63,22.52,22.58,9500.0,22.58,22.63,22.52,22.58,9500.0
2016-01-27 12:00:00,22.62,22.71,22.54,22.62,8234.0,22.62,22.71,22.54,22.62,8234.0
2016-01-27 12:30:00,22.56,22.61,22.53,22.57,14105.0,22.56,22.61,22.53,22.57,14105.0
2016-01-27 13:00:00,22.55,22.56,22.47,22.52,23953.0,22.55,22.56,22.47,22.52,23953.0
2016-01-27 13:30:00,22.52,22.61,22.49,22.57,17300.0,22.52,22.61,22.49,22.57,17300.0
2016-01-27 14:00:00,22.58,22.68,22.45,22.54,27943.0,22.58,22.68,22.45,22.54,27943.0
2016-01-27 14:30:00,22.53,22.62,22.38,22.43,31639.0,22.53,22.62,22.38,22.43,31639.0
2016-01-27 15:00:00,22.35,22.39,22.2,22.31,40963.0,22.35,22.39,22.2,22.31,40963.0
2016-01-27 15:30:00,22.3,22.31,22.01,22.06,73168.0,22.3,22.31,22.01,22.06,73168.0
2016-01-28 09:30:00,22.24,22.33,21.13,21.93,113372.0,22.24,22.33,21.13,21.93,113372.0
2016-01-28 10:00:00,21.93,21.93,21.22,21.24,118019.0,21.93,21.93,21.22,21.24,118019.0
2016-01-28 10:30:00,21.2,21.54,21.15,21.45,8861.0,21.2,21.54,21.15,21.45,8861.0
2016-01-28 11:00:00,21.44,21.66,21.43,21.47,9041.0,21.44,21.66,21.43,21.47,9041.0
2016-01-28 11:30:00,21.44,21.44,21.17,21.2,5000.0,21.44,21.44,21.17,21.2,5000.0
2016-01-28 12:00:00,21.17,21.23,21.1,21.17,4890.0,21.17,21.23,21.1,21.17,4890.0
2016-01-28 12:30:00,21.2,21.36,21.11,21.14,5800.0,21.2,21.36,21.11,21.14,5800.0
2016-01-28 13:00:00,21.15,21.21,21.0,21.02,6900.0,21.15,21.21,21.0,21.02,6900.0
2016-01-28 13:30:00,20.98,21.04,20.87,20.91,12398.0,20.98,21.04,20.87,20.91,12398.0
2016-01-28 14:00:00,20.93,21.07,20.88,20.99,10467.0,20.93,21.07,20.88,20.99,10467.0
2016-01-28 14:30:00,20.99,21.05,20.79,20.79,10822.0,20.99,21.05,20.79,20.79,10822.0
2016-01-28 15:00:00,20.8,20.95,20.79,20.89,10112.0,20.8,20.95,20.79,20.89,10112.0
2016-01-28 15:30:00,20.89,21.01,20.81,21.0,50055.0,20.89,21.01,20.81,21.0,50055.0
2016-01-29 09:30:00,21.03,21.65,21.03,21.56,10952.0,21.03,21.65,21.03,21.56,10952.0
2016-01-29 10:00:00,21.64,21.64,21.46,21.46,10700.0,21.64,21.64,21.46,21.46,10700.0
2016-01-29 10:30:00,21.37,21.62,21.36,21.52,6716.0,21.37,21.62,21.36,21.52,6716.0
2016-01-29 11:00:00,21.52,21.61,21.41,21.45,6042.0,21.52,21.61,21.41,21.45,6042.0
2016-01-29 11:30:00,21.48,21.51,21.39,21.47,6779.0,21.48,21.51,21.39,21.47,6779.0
2016-01-29 12:00:00,21.48,21.56,21.36,21.38,11580.0,21.48,21.56,21.36,21.38,11580.0
2016-01-29 12:30:00,21.38,21.39,21.19,21.38,37653.0,21.38,21.39,21.19,21.38,37653.0
2016-01-29 13:00:00,21.33,21.51,21.32,21.51,7523.0,21.33,21.51,21.32,21.51,7523.0
2016-01-29 13:30:00,21.51,21.53,21.2,21.3,8490.0,21.51,21.53,21.2,21.3,8490.0
2016-01-29 14:00:00,21.32,21.42,21.26,21.4,9132.0,21.32,21.42,21.26,21.4,9132.0
2016-01-29 14:30:00,21.4,21.41,21.17,21.22,16300.0,21.4,21.41,21.17,21.22,16300.0
2016-01-29 15:00:00,21.22,21.4,21.2,21.36,28403.0,21.22,21.4,21.2,21.36,28403.0
2016-01-29 15:30:00,21.4,21.57,21.26,21.55,71124.0,21.4,21.57,21.26,21.55,71124.0
2016-02-01 09:30:00,21.44,21.65,21.28,21.49,11339.0,21.44,21.65,21.28,21.49,11339.0
2016-02-01 10:00:00,21.48,21.72,21.45,21.55,7630.0,21.48,21.72,21.45,21.55,7630.0
2016-02-01 10:30:00,21.55,21.55,21.28,21.44,4800.0,21.55,21.55,21.28,21.44,4800.0
2016-02-01 11:00:00,21.42,21.45,21.33,21.38,10000.0,21.42,21.45,21.33,21.38,10000.0
2016-02-01 11:30:00,21.35,21.37,21.23,21.3,9084.0,21.35,21.37,21.23,21.3,9084.0
2016-02-01 12:00:00,21.28,21.28,21.09,21.12,13114.0,21.28,21.28,21.09,21.12,13114.0
2016-02-01 12:30:00,21.14,21.3,21.14,21.21,4975.0,21.14,21.3,21.14,21.21,4975.0
2016-02-01 13:00:00,21.24,21.34,21.18,21.25,11300.0,21.24,21.34,21.18,21.25,11300.0
2016-02-01 13:30:00,21.24,21.29,21.16,21.22,25975.0,21.24,21.29,21.16,21.22,25975.0
2016-02-01 14:00:00,21.26,21.32,21.12,21.24,10140.0,21.26,21.32,21.12,21.24,10140.0
2016-02-01 14:30:00,21.24,21.42,21.23,21.41,11298.0,21.24,21.42,21.23,21.41,11298.0
2016-02-01 15:00:00,21.4,21.43,21.3,21.38,25201.0,21.4,21.43,21.3,21.38,25201.0
2016-02-01 15:30:00,21.36,21.41,21.27,21.27,45968.0,21.36,21.41,21.27,21.27,45968.0
2016-02-02 09:30:00,21.06,21.06,20.27,20.42,21860.0,21.06,21.06,20.27,20.42,21860.0
2016-02-02 10:00:00,20.44,20.78,20.38,20.44,20926.0,20.44,20.78,20.38,20.44,20926.0
2016-02-02 10:30:00,20.46,20.55,20.42,20.44,14505.0,20.46,20.55,20.42,20.44,14505.0
2016-02-02 11:00:00,20.47,20.63,20.4,20.56,13154.0,20.47,20.63,20.4,20.56,13154.0
2016-02-02 11:30:00,20.53,20.59,20.46,20.52,14300.0,20.53,20.59,20.46,20.52,14300.0
2016-02-02 12:00:00,20.52,20.61,20.45,20.6,12983.0,20.52,20.61,20.45,20.6,12983.0
2016-02-02 12:30:00,20.6,20.67,20.54,20.6,11392.0,20.6,20.67,20.54,20.6,11392.0
2016-02-02 13:00:00,20.58,20.79,20.54,20.79,16830.0,20.58,20.79,20.54,20.79,16830.0
2016-02-02 13:30:00,20.75,21.09,20.66,20.7,173383.0,20.75,21.09,20.66,20.7,173383.0
2016-02-02 14:00:00,20.68,20.76,20.54,20.56,13860.0,20.68,20.76,20.54,20.56,13860.0
2016-02-02 14:30:00,20.57,20.6,20.51,20.55,15045.0,20.57,20.6,20.51,20.55,15045.0
2016-02-02 15:00:00,20.55,20.7,20.54,20.7,23641.0,20.55,20.7,20.54,20.7,23641.0
2016-02-02 15:30:00,20.7,20.91,20.7,20.85,84613.0,20.7,20.91,20.7,20.85,84613.0
2016-02-03 09:30:00,20.97,21.25,20.35,20.47,18462.0,20.97,21.25,20.35,20.47,18462.0
2016-02-03 10:00:00,20.44,20.54,19.78,19.88,42107.0,20.44,20.54,19.78,19.88,42107.0
2016-02-03 10:30:00,19.8,20.0,19.75,19.85,20901.0,19.8,20.0,19.75,19.85,20901.0
2016-02-03 11:00:00,19.88,19.9,19.6,19.71,17095.0,19.88,19.9,19.6,19.71,17095.0
2016-02-03 11:30:00,19.73,19.92,19.69,19.71,13857.0,19.73,19.92,19.69,19.71,13857.0
2016-02-03 12:00:00,19.76,19.87,19.63,19.63,12181.0,19.76,19.87,19.63,19.63,12181.0
2016-02-03 12:30:00,19.62,19.62,19.32,19.32,82900.0,19.62,19.62,19.32,19.32,82900.0
2016-02-03 13:00:00,19.34,19.35,18.92,19.0,37652.0,19.34,19.35,18.92,19.0,37652.0
2016-02-03 13:30:00,18.99,19.04,18.76,18.94,82079.0,18.99,19.04,18.76,18.94,82079.0
2016-02-03 14:00:00,18.97,19.03,18.92,18.99,149650.0,18.97,19.03,18.92,18.99,149650.0
2016-02-03 14:30:00,18.99,19.12,18.96,19.12,131435.0,18.99,19.12,18.96,19.12,131435.0
2016-02-03 15:00:00,19.1,19.23,19.08,19.2,93638.0,19.1,19.23,19.08,19.2,93638.0
2016-02-03 15:30:00,19.21,19.21,19.01,19.07,193339.0,19.21,19.21,19.01,19.07,193339.0
2016-02-04 09:30:00,18.99,19.03,18.7,18.79,14562.0,18.99,19.03,18.7,18.79,14562.0
2016-02-04 10:00:00,18.9,19.05,18.81,18.97,15200.0,18.9,19.05,18.81,18.97,15200.0
2016-02-04 10:30:00,18.95,19.01,18.86,18.93,9227.0,18.95,19.01,18.86,18.93,9227.0
2016-02-04 11:00:00,18.98,18.98,18.67,18.71,9020.0,18.98,18.98,18.67,18.71,9020.0
2016-02-04 11:30:00,18.7,18.7,18.34,18.44,28300.0,18.7,18.7,18.34,18.44,28300.0
2016-02-04 12:00:00,18.44,18.51,18.38,18.4,31278.0,18.44,18.51,18.38,18.4,31278.0
2016-02-04 12:30:00,18.39,18.45,18.2,18.23,17285.0,18.39,18.45,18.2,18.23,17285.0
2016-02-04 13:00:00,18.24,18.34,18.23,18.27,9100.0,18.24,18.34,18.23,18.27,9100.0
2016-02-04 13:30:00,18.28,18.3,18.26,18.28,7924.0,18.28,18.3,18.26,18.28,7924.0
2016-02-04 14:00:00,18.29,18.29,18.07,18.14,35028.0,18.29,18.29,18.07,18.14,35028.0
2016-02-04 14:30:00,18.14,18.2,18.1,18.1,17273.0,18.14,18.2,18.1,18.1,17273.0
2016-02-04 15:00:00,18.1,18.21,18.09,18.2,42898.0,18.1,18.21,18.09,18.2,42898.0
2016-02-04 15:30:00,18.2,18.23,18.18,18.19,55039.0,18.2,18.23,18.18,18.19,55039.0
2016-02-05 09:30:00,18.17,18.19,17.38,17.38,27791.0,18.17,18.19,17.38,17.38,27791.0
2016-02-05 10:00:00,17.39,17.75,17.0,17.09,46578.0,17.39,17.75,17.0,17.09,46578.0
2016-02-05 10:30:00,17.03,17.19,16.9,16.9,15416.0,17.03,17.19,16.9,16.9,15416.0
2016-02-05 11:00:00,16.87,17.02,16.62,16.7,32309.0,16.87,17.02,16.62,16.7,32309.0
2016-02-05 11:30:00,16.69,16.8,16.56,16.62,40025.0,16.69,16.8,16.56,16.62,40025.0
2016-02-05 12:00:00,16.63,16.75,16.4,16.43,48426.0,16.63,16.75,16.4,16.43,48426.0
2016-02-05 12:30:00,16.48,16.5,16.22,16.22,30200.0,16.48,16.5,16.22,16.22,30200.0
2016-02-05 13:00:00,16.22,16.23,16.0,16.2,53278.0,16.22,16.23,16.0,16.2,53278.0
2016-02-05 13:30:00,16.21,16.23,16.02,16.07,31335.0,16.21,16.23,16.02,16.07,31335.0
2016-02-05 14:00:00,16.1,16.13,15.98,16.03,78000.0,16.1,16.13,15.98,16.03,78000.0
2016-02-05 14:30:00,16.0,16.18,15.92,16.02,71021.0,16.0,16.18,15.92,16.02,71021.0
2016-02-05 15:00:00,16.03,16.08,15.85,15.91,65649.0,16.03,16.08,15.85,15.91,65649.0
2016-02-05 15:30:00,15.9,16.06,15.8,15.88,140160.0,15.9,16.06,15.8,15.88,140160.0
2016-02-08 09:30:00,16.01,16.3,15.91,16.3,102936.0,16.01,16.3,15.91,16.3,102936.0
2016-02-08 10:00:00,16.25,16.98,16.25,16.67,55725.0,16.25,16.98,16.25,16.67,55725.0
2016-02-08 10:30:00,16.65,17.24,16.55,17.0,67654.0,16.65,17.24,16.55,17.0,67654.0
2016-02-08 11:00:00,17.01,17.12,16.97,17.06,76523.0,17.01,17.12,16.97,17.06,76523.0
2016-02-08 11:30:00,17.02,17.15,17.0,17.15,30102.0,17.02,17.15,17.0,17.15,30102.0
2016-02-08 12:00:00,17.14,18.09,17.13,18.05,108332.0,17.14,18.09,17.13,18.05,108332.0
2016-02-08 12:30:00,18.04,18.12,17.86,17.86,53546.0,18.04,18.12,17.86,17.86,53546.0
2016-02-08 13:00:00,17.86,17.93,17.72,17.81,38400.0,17.86,17.93,17.72,17.81,38400.0
2016-02-08 13:30:00,17.8,17.97,17.62,17.62,61792.0,17.8,17.97,17.62,17.62,61792.0
2016-02-08 14:00:00,17.6,17.62,17.32,17.43,37224.0,17.6,17.62,17.32,17.43,37224.0
2016-02-08 14:30:00,17.43,17.46,17.14,17.14,59284.0,17.43,17.46,17.14,17.14,59284.0
2016-02-08 15:00:00,17.14,17.54,17.12,17.54,51890.0,17.14,17.54,17.12,17.54,51890.0
2016-02-08 15:30:00,17.54,17.95,17.51,17.59,146606.0,17.54,17.95,17.51,17.59,146606.0
2016-02-09 09:30:00,17.64,18.03,16.98,17.38,70434.0,17.64,18.03,16.98,17.38,70434.0
2016-02-09 10:00:00,17.5,17.63,17.21,17.25,19412.0,17.5,17.63,17.21,17.25,19412.0
2016-02-09 10:30:00,17.21,17.34,16.78,16.81,35173.0,17.21,17.34,16.78,16.81,35173.0
2016-02-09 11:00:00,16.8,17.19,16.8,17.17,47671.0,16.8,17.19,16.8,17.17,47671.0
2016-02-09 11:30:00,17.19,17.19,16.85,16.89,19507.0,17.19,17.19,16.85,16.89,19507.0
2016-02-09 12:00:00,16.84,17.08,16.84,17.02,21800.0,16.84,17.08,16.84,17.02,21800.0
2016-02-09 12:30:00,16.98,17.09,16.95,17.08,12600.0,16.98,17.09,16.95,17.08,12600.0
2016-02-09 13:00:00,17.07,17.15,17.01,17.14,16700.0,17.07,17.15,17.01,17.14,16700.0
2016-02-09 13:30:00,17.14,17.18,16.98,17.03,27530.0,17.14,17.18,16.98,17.03,27530.0
2016-02-09 14:00:00,17.04,17.21,17.0,17.05,36768.0,17.04,17.21,17.0,17.05,36768.0
2016-02-09 14:30:00,17.03,17.21,17.02,17.05,33115.0,17.03,17.21,17.02,17.05,33115.0
2016-02-09 15:00:00,17.05,17.26,17.03,17.07,50375.0,17.05,17.26,17.03,17.07,50375.0
2016-02-09 15:30:00,17.06,17.06,16.74,16.78,68432.0,17.06,17.06,16.74,16.78,68432.0
2016-02-10 09:30:00,16.95,17.4,16.81,17.07,11688.0,16.95,17.4,16.81,17.07,11688.0
2016-02-10 10:00:00,17.09,17.34,16.8,17.15,57441.0,17.09,17.34,16.8,17.15,57441.0
2016-02-10 10:30:00,17.2,17.3,17.08,17.11,26031.0,17.2,17.3,17.08,17.11,26031.0
2016-02-10 11:00:00,17.11,17.31,17.07,17.21,17119.0,17.11,17.31,17.07,17.21,17119.0
2016-02-10 11:30:00,17.18,17.53,17.18,17.47,42201.0,17.18,17.53,17.18,17.47,42201.0
2016-02-10 12:00:00,17.45,17.63,17.37,17.63,21855.0,17.45,17.63,17.37,17.63,21855.0
2016-02-10 12:30:00,17.62,17.63,17.5,17.54,17800.0,17.62,17.63,17.5,17.54,17800.0
2016-02-10 13:00:00,17.56,17.72,17.54,17.71,17027.0,17.56,17.72,17.54,17.71,17027.0
2016-02-10 13:30:00,17.7,17.79,17.64,17.79,13702.0,17.7,17.79,17.64,17.79,13702.0
2016-02-10 14:00:00,17.78,17.94,17.77,17.86,23796.0,17.78,17.94,17.77,17.86,23796.0
2016-02-10 14:30:00,17.86,17.89,17.78,17.82,20915.0,17.86,17.89,17.78,17.82,20915.0
2016-02-10 15:00:00,17.82,17.94,17.8,17.84,43548.0,17.82,17.94,17.8,17.84,43548.0
2016-02-10 15:30:00,17.83,17.86,17.65,17.67,83078.0,17.83,17.86,17.65,17.67,83078.0
2016-02-11 09:30:00,17.32,17.46,16.15,17.46,15237.0,17.32,17.46,16.15,17.46,15237.0
2016-02-11 10:00:00,17.41,17.41,17.13,17.23,16907.0,17.41,17.41,17.13,17.23,16907.0
2016-02-11 10:30:00,17.27,17.27,17.01,17.01,11411.0,17.27,17.27,17.01,17.01,11411.0
2016-02-11 11:00:00,16.98,17.13,16.94,17.0,10500.0,16.98,17.13,16.94,17.0,10500.0
2016-02-11 11:30:00,16.95,17.02,16.87,16.93,7808.0,16.95,17.02,16.87,16.93,7808.0
2016-02-11 12:00:00,16.96,17.06,16.91,16.96,10444.0,16.96,17.06,16.91,16.96,10444.0
2016-02-11 12:30:00,16.97,17.26,16.92,17.2,8578.0,16.97,17.26,16.92,17.2,8578.0
2016-02-11 13:00:00,17.19,17.25,17.1,17.1,9310.0,17.19,17.25,17.1,17.1,9310.0
2016-02-11 13:30:00,17.11,17.2,17.09,17.1,10895.0,17.11,17.2,17.09,17.1,10895.0
2016-02-11 14:00:00,17.11,17.18,17.04,17.06,10159.0,17.11,17.18,17.04,17.06,10159.0
2016-02-11 14:30:00,17.07,17.43,17.05,17.42,57412.0,17.07,17.43,17.05,17.42,57412.0
2016-02-11 15:00:00,17.44,17.44,17.21,17.33,18947.0,17.44,17.44,17.21,17.33,18947.0
2016-02-11 15:30:00,17.31,17.43,17.27,17.28,49150.0,17.31,17.43,17.27,17.28,49150.0
2016-02-12 09:30:00,17.54,17.6,17.01,17.1,14230.0,17.54,17.6,17.01,17.1,14230.0
2016-02-12 10:00:00,17.12,17.12,16.9,17.05,8011.0,17.12,17.12,16.9,17.05,8011.0
2016-02-12 10:30:00,17.05,17.22,17.04,17.16,9286.0,17.05,17.22,17.04,17.16,9286.0
2016-02-12 11:00:00,17.17,17.3,17.16,17.21,10558.0,17.17,17.3,17.16,17.21,10558.0
2016-02-12 11:30:00,17.19,17.3,17.15,17.25,13021.0,17.19,17.3,17.15,17.25,13021.0
2016-02-12 12:00:00,17.25,17.31,17.22,17.31,7552.0,17.25,17.31,17.22,17.31,7552.0
2016-02-12 12:30:00,17.23,17.3,17.21,17.25,5600.0,17.23,17.3,17.21,17.25,5600.0
2016-02-12 13:00:00,17.25,17.29,17.23,17.29,8889.0,17.25,17.29,17.23,17.29,8889.0
2016-02-12 13:30:00,17.3,17.37,17.3,17.3,7335.0,17.3,17.37,17.3,17.3,7335.0
2016-02-12 14:00:00,17.31,17.4,17.3,17.38,7200.0,17.31,17.4,17.3,17.38,7200.0
2016-02-12 14:30:00,17.37,17.46,17.33,17.45,7100.0,17.37,17.46,17.33,17.45,7100.0
2016-02-12 15:00:00,17.42,17.47,17.3,17.47,14470.0,17.42,17.47,17.3,17.47,14470.0
2016-02-12 15:30:00,17.47,17.62,17.43,17.6,98321.0,17.47,17.62,17.43,17.6,98321.0
2016-02-16 09:30:00,17.76,17.78,17.44,17.73,15757.0,17.76,17.78,17.44,17.73,15757.0
2016-02-16 10:00:00,17.75,17.89,17.64,17.79,12040.0,17.75,17.89,17.64,17.79,12040.0
2016-02-16 10:30:00,17.78,17.85,17.66,17.66,10400.0,17.78,17.85,17.66,17.66,10400.0
2016-02-16 11:00:00,17.64,17.75,17.61,17.73,16896.0,17.64,17.75,17.61,17.73,16896.0
2016-02-16 11:30:00,17.72,17.99,17.71,17.99,10400.0,17.72,17.99,17.71,17.99,10400.0
2016-02-16 12:00:00,17.98,18.03,17.86,17.94,14304.0,17.98,18.03,17.86,17.94,14304.0
2016-02-16 12:30:00,17.91,17.95,17.79,17.91,8717.0,17.91,17.95,17.79,17.91,8717.0
2016-02-16 13:00:00,17.97,18.04,17.92,17.94,7804.0,17.97,18.04,17.92,17.94,7804.0
2016-02-16 13:30:00,17.94,17.94,17.85,17.91,8100.0,17.94,17.94,17.85,17.91,8100.0
2016-02-16 14:00:00,17.92,18.07,17.89,18.07,17063.0,17.92,18.07,17.89,18.07,17063.0
2016-02-16 14:30:00,18.09,18.17,18.0,18.06,24699.0,18.09,18.17,18.0,18.06,24699.0
2016-02-16 15:00:00,18.06,18.07,17.95,18.01,25106.0,18.06,18.07,17.95,18.01,25106.0
2016-02-16 15:30:00,18.01,18.12,17.98,18.06,64057.0,18.01,18.12,17.98,18.06,64057.0
2016-02-17 09:30:00,18.12,18.22,18.08,18.15,11791.0,18.12,18.22,18.08,18.15,11791.0
2016-02-17 10:00:00,18.18,18.35,18.15,18.3,11504.0,18.18,18.35,18.15,18.3,11504.0
2016-02-17 10:30:00,18.33,18.55,18.25,18.51,20294.0,18.33,18.55,18.25,18.51,20294.0
2016-02-17 11:00:00,18.5,18.65,18.49,18.63,178907.0,18.5,18.65,18.49,18.63,178907.0
2016-02-17 11:30:00,18.63,18.82,18.46,18.46,15896.0,18.63,18.82,18.46,18.46,15896.0
2016-02-17 12:00:00,18.46,18.62,18.42,18.59,14427.0,18.46,18.62,18.42,18.59,14427.0
2016-02-17 12:30:00,18.61,18.71,18.58,18.67,8100.0,18.61,18.71,18.58,18.67,8100.0
2016-02-17 13:00:00,18.65,18.84,18.64,18.82,10551.0,18.65,18.84,18.64,18.82,10551.0
2016-02-17 13:30:00,18.82,18.83,18.72,18.81,23734.0,18.82,18.83,18.72,18.81,23734.0
2016-02-17 14:00:00,18.81,19.05,18.79,19.03,27251.0,18.81,19.05,18.79,19.03,27251.0
2016-02-17 14:30:00,19.05,19.31,19.05,19.25,62622.0,19.05,19.31,19.05,19.25,62622.0
2016-02-17 15:00:00,19.25,19.28,18.92,19.04,53773.0,19.25,19.28,18.92,19.04,53773.0
2016-02-17 15:30:00,19.03,19.05,18.93,19.02,114990.0,19.03,19.05,18.93,19.02,114990.0
2016-02-18 09:30:00,19.02,19.37,19.02,19.35,23305.0,19.02,19.37,19.02,19.35,23305.0
2016-02-18 10:00:00,19.33,19.4,19.22,19.38,21149.0,19.33,19.4,19.22,19.38,21149.0
2016-02-18 10:30:00,19.41,19.57,19.37,19.51,26688.0,19.41,19.57,19.37,19.51,26688.0
2016-02-18 11:00:00,19.5,19.51,19.18,19.29,19272.0,19.5,19.51,19.18,19.29,19272.0
2016-02-18 11:30:00,19.29,19.29,19.17,19.24,17699.0,19.29,19.29,19.17,19.24,17699.0
2016-02-18 12:00:00,19.29,19.33,19.12,19.25,19265.0,19.29,19.33,19.12,19.25,19265.0
2016-02-18 12:30:00,19.26,19.34,19.15,19.27,34795.0,19.26,19.34,19.15,19.27,34795.0
2016-02-18 13:00:00,19.24,19.35,19.17,19.27,28499.0,19.24,19.35,19.17,19.27,28499.0
2016-02-18 13:30:00,19.29,19.29,19.11,19.22,28913.0,19.29,19.29,19.11,19.22,28913.0
2016-02-18 14:00:00,19.21,19.36,19.19,19.35,19700.0,19.21,19.36,19.19,19.35,19700.0
2016-02-18 14:30:00,19.37,19.38,19.18,19.23,23632.0,19.37,19.38,19.18,19.23,23632.0
2016-02-18 15:00:00,19.2,19.29,19.17,19.27,40578.0,19.2,19.29,19.17,19.27,40578.0
2016-02-18 15:30:00,19.23,19.32,19.21,19.28,118224.0,19.23,19.32,19.21,19.28,118224.0
2016-02-19 09:30:00,19.19,19.38,19.04,19.2,22657.0,19.19,19.38,19.04,19.2,22657.0
2016-02-19 10:00:00,19.18,19.34,19.1,19.23,20784.0,19.18,19.34,19.1,19.23,20784.0
2016-02-19 10:30:00,19.25,19.37,19.24,19.34,15100.0,19.25,19.37,19.24,19.34,15100.0
2016-02-19 11:00:00,19.34,19.4,19.28,19.4,17054.0,19.34,19.4,19.28,19.4,17054.0
2016-02-19 11:30:00,19.39,19.39,19.29,19.35,10800.0,19.39,19.39,19.29,19.35,10800.0
2016-02-19 12:00:00,19.35,19.38,19.22,19.24,14900.0,19.35,19.38,19.22,19.24,14900.0
2016-02-19 12:30:00,19.21,19.31,19.21,19.3,19757.0,19.21,19.31,19.21,19.3,19757.0
2016-02-19 13:00:00,19.28,19.32,19.25,19.3,8565.0,19.28,19.32,19.25,19.3,8565.0
2016-02-19 13:30:00,19.3,19.37,19.29,19.35,13540.0,19.3,19.37,19.29,19.35,13540.0
2016-02-19 14:00:00,19.35,19.51,19.33,19.4,17370.0,19.35,19.51,19.33,19.4,17370.0
2016-02-19 14:30:00,19.42,19.47,19.4,19.44,18072.0,19.42,19.47,19.4,19.44,18072.0
2016-02-19 15:00:00,19.44,19.45,19.31,19.4,20600.0,19.44,19.45,19.31,19.4,20600.0
2016-02-19 15:30:00,19.4,19.5,19.33,19.37,76920.0,19.4,19.5,19.33,19.37,76920.0
2016-02-22 09:30:00,19.52,19.97,19.25,19.61,6704.0,19.52,19.97,19.25,19.61,6704.0
2016-02-22 10:00:00,19.68,19.76,19.4,19.48,10059.0,19.68,19.76,19.4,19.48,10059.0
2016-02-22 10:30:00,19.48,19.54,19.36,19.36,4800.0,19.48,19.54,19.36,19.36,4800.0
2016-02-22 11:00:00,19.37,19.53,19.37,19.51,6600.0,19.37,19.53,19.37,19.51,6600.0
2016-02-22 11:30:00,19.52,19.64,19.46,19.5,23999.0,19.52,19.64,19.46,19.5,23999.0
2016-02-22 12:00:00,19.52,19.61,19.46,19.5,6100.0,19.52,19.61,19.46,19.5,6100.0
2016-02-22 12:30:00,19.52,19.64,19.48,19.49,10830.0,19.52,19.64,19.48,19.49,10830.0
2016-02-22 13:00:00,19.49,19.53,19.37,19.42,4500.0,19.49,19.53,19.37,19.42,4500.0
2016-02-22 13:30:00,19.43,19.52,19.41,19.48,4900.0,19.43,19.52,19.41,19.48,4900.0
2016-02-22 14:00:00,19.46,19.53,19.44,19.5,7058.0,19.46,19.53,19.44,19.5,7058.0
2016-02-22 14:30:00,19.5,19.55,19.44,19.46,5207.0,19.5,19.55,19.44,19.46,5207.0
2016-02-22 15:00:00,19.44,19.57,19.44,19.5,26894.0,19.44,19.57,19.44,19.5,26894.0
2016-02-22 15:30:00,19.5,19.55,19.48,19.55,47150.0,19.5,19.55,19.48,19.55,47150.0
2016-02-23 09:30:00,19.44,19.93,19.13,19.42,21955.0,19.44,19.93,19.13,19.42,21955.0
2016-02-23 10:00:00,19.4,19.66,19.36,19.54,33314.0,19.4,19.66,19.36,19.54,33314.0
2016-02-23 10:30:00,19.6,19.64,19.44,19.45,5600.0,19.6,19.64,19.44,19.45,5600.0
2016-02-23 11:00:00,19.42,19.42,19.34,19.4,8607.0,19.42,19.42,19.34,19.4,8607.0
2016-02-23 11:30:00,19.43,19.51,19.37,19.49,13313.0,19.43,19.51,19.37,19.49,13313.0
2016-02-23 12:00:00,19.48,19.52,19.46,19.47,6766.0,19.48,19.52,19.46,19.47,6766.0
2016-02-23 12:30:00,19.51,19.65,19.49,19.58,6152.0,19.51,19.65,19.49,19.58,6152.0
2016-02-23 13:00:00,19.57,19.71,19.52,19.69,14426.0,19.57,19.71,19.52,19.69,14426.0
2016-02-23 13:30:00,19.69,19.76,19.66,19.69,12029.0,19.69,19.76,19.66,19.69,12029.0
2016-02-23 14:00:00,19.68,19.72,19.64,19.69,8203.0,19.68,19.72,19.64,19.69,8203.0
2016-02-23 14:30:00,19.68,19.72,19.67,19.71,10600.0,19.68,19.72,19.67,19.71,10600.0
2016-02-23 15:00:00,19.68,19.75,19.64,19.69,28630.0,19.68,19.75,19.64,19.69,28630.0
2016-02-23 15:30:00,19.69,19.79,19.66,19.72,47200.0,19.69,19.79,19.66,19.72,47200.0
2016-02-24 09:30:00,19.57,19.75,19.36,19.59,10934.0,19.57,19.75,19.36,19.59,10934.0
2016-02-24 10:00:00,19.67,19.67,19.34,19.41,78051.0,19.67,19.67,19.34,19.41,78051.0
2016-02-24 10:30:00,19.43,19.46,19.29,19.39,11114.0,19.43,19.46,19.29,19.39,11114.0
2016-02-24 11:00:00,19.33,19.41,19.31,19.41,16295.0,19.33,19.41,19.31,19.41,16295.0
2016-02-24 11:30:00,19.46,19.66,19.45,19.54,9707.0,19.46,19.66,19.45,19.54,9707.0
2016-02-24 12:00:00,19.54,19.74,19.54,19.56,5705.0,19.54,19.74,19.54,19.56,5705.0
2016-02-24 12:30:00,19.6,19.66,19.5,19.6,6100.0,19.6,19.66,19.5,19.6,6100.0
2016-02-24 13:00:00,19.56,19.74,19.56,19.67,7153.0,19.56,19.74,19.56,19.67,7153.0
2016-02-24 13:30:00,19.72,19.72,19.6,19.6,7091.0,19.72,19.72,19.6,19.6,7091.0
2016-02-24 14:00:00,19.59,19.92,19.59,19.87,9400.0,19.59,19.92,19.59,19.87,9400.0
2016-02-24 14:30:00,19.86,19.89,19.74,19.75,13040.0,19.86,19.89,19.74,19.75,13040.0
2016-02-24 15:00:00,19.77,19.93,19.75,19.92,12584.0,19.77,19.93,19.75,19.92,12584.0
2016-02-24 15:30:00,19.91,19.99,19.83,19.89,49346.0,19.91,19.99,19.83,19.89,49346.0
2016-02-25 09:30:00,19.99,19.99,19.73,19.82,4209.0,19.99,19.99,19.73,19.82,4209.0
2016-02-25 10:00:00,19.82,19.83,19.66,19.72,3900.0,19.82,19.83,19.66,19.72,3900.0
2016-02-25 10:30:00,19.71,20.01,19.64,19.89,11300.0,19.71,20.01,19.64,19.89,11300.0
2016-02-25 11:00:00,19.82,19.82,19.63,19.63,5900.0,19.82,19.82,19.63,19.63,5900.0
2016-02-25 11:30:00,19.63,19.68,19.61,19.64,3200.0,19.63,19.68,19.61,19.64,3200.0
2016-02-25 12:00:00,19.64,19.64,19.57,19.59,4272.0,19.64,19.64,19.57,19.59,4272.0
2016-02-25 12:30:00,19.55,19.67,19.55,19.67,5588.0,19.55,19.67,19.55,19.67,5588.0
2016-02-25 13:00:00,19.62,19.69,19.61,19.69,6231.0,19.62,19.69,19.61,19.69,6231.0
2016-02-25 13:30:00,19.67,19.94,19.65,19.9,16043.0,19.67,19.94,19.65,19.9,16043.0
2016-02-25 14:00:00,19.93,20.06,19.87,19.93,8700.0,19.93,20.06,19.87,19.93,8700.0
2016-02-25 14:30:00,19.92,19.98,19.73,19.8,7490.0,19.92,19.98,19.73,19.8,7490.0
2016-02-25 15:00:00,19.81,19.91,19.71,19.74,10763.0,19.81,19.91,19.71,19.74,10763.0
2016-02-25 15:30:00,19.71,19.88,19.71,19.84,37830.0,19.71,19.88,19.71,19.84,37830.0
2016-02-26 09:30:00,19.98,20.19,19.88,20.08,5343.0,19.98,20.19,19.88,20.08,5343.0
2016-02-26 10:00:00,20.14,20.41,20.04,20.21,10070.0,20.14,20.41,20.04,20.21,10070.0
2016-02-26 10:30:00,20.21,20.32,20.19,20.32,5500.0,20.21,20.32,20.19,20.32,5500.0
2016-02-26 11:00:00,20.27,20.32,20.1,20.21,3000.0,20.27,20.32,20.1,20.21,3000.0
2016-02-26 11:30:00,20.18,20.18,20.04,20.11,4021.0,20.18,20.18,20.04,20.11,4021.0
2016-02-26 12:00:00,20.1,20.31,20.05,20.23,9721.0,20.1,20.31,20.05,20.23,9721.0
2016-02-26 12:30:00,20.24,20.32,20.2,20.24,10500.0,20.24,20.32,20.2,20.24,10500.0
2016-02-26 13:00:00,20.23,20.37,20.23,20.28,6300.0,20.23,20.37,20.23,20.28,6300.0
2016-02-26 13:30:00,20.26,20.27,20.21,20.26,10141.0,20.26,20.27,20.21,20.26,10141.0
2016-02-26 14:00:00,20.26,20.35,20.26,20.31,15700.0,20.26,20.35,20.26,20.31,15700.0
2016-02-26 14:30:00,20.29,20.39,20.26,20.27,11930.0,20.29,20.39,20.26,20.27,11930.0
2016-02-26 15:00:00,20.26,20.43,20.24,20.37,14651.0,20.26,20.43,20.24,20.37,14651.0
2016-02-26 15:30:00,20.36,20.5,20.31,20.48,50286.0,20.36,20.5,20.31,20.48,50286.0
2016-02-29 09:30:00,20.48,20.81,20.42,20.54,20142.0,20.48,20.81,20.42,20.54,20142.0
2016-02-29 10:00:00,20.59,20.62,20.33,20.46,13100.0,20.59,20.62,20.33,20.46,13100.0
2016-02-29 10:30:00,20.47,20.53,20.26,20.5,10863.0,20.47,20.53,20.26,20.5,10863.0
2016-02-29 11:00:00,20.5,20.62,20.47,20.48,8532.0,20.5,20.62,20.47,20.48,8532.0
2016-02-29 11:30:00,20.48,20.69,20.48,20.63,11347.0,20.48,20.69,20.48,20.63,11347.0
2016-02-29 12:00:00,20.64,20.74,20.58,20.65,6982.0,20.64,20.74,20.58,20.65,6982.0
2016-02-29 12:30:00,20.65,20.7,20.63,20.7,6220.0,20.65,20.7,20.63,20.7,6220.0
2016-02-29 13:00:00,20.7,20.81,20.69,20.77,12707.0,20.7,20.81,20.69,20.77,12707.0
2016-02-29 13:30:00,20.77,20.77,20.64,20.68,11911.0,20.77,20.77,20.64,20.68,11911.0
2016-02-29 14:00:00,20.66,20.79,20.65,20.79,18251.0,20.66,20.79,20.65,20.79,18251.0
2016-02-29 14:30:00,20.79,20.81,20.69,20.71,16502.0,20.79,20.81,20.69,20.71,16502.0
2016-02-29 15:00:00,20.71,20.84,20.71,20.77,31154.0,20.71,20.84,20.71,20.77,31154.0
2016-02-29 15:30:00,20.76,20.86,20.67,20.83,122003.0,20.76,20.86,20.67,20.83,122003.0
2016-03-01 09:30:00,20.87,20.93,20.66,20.68,9962.0,20.87,20.93,20.66,20.68,9962.0
2016-03-01 10:00:00,20.68,20.89,20.66,20.88,15436.0,20.68,20.89,20.66,20.88,15436.0
2016-03-01 10:30:00,20.86,20.96,20.76,20.79,8020.0,20.86,20.96,20.76,20.79,8020.0
2016-03-01 11:00:00,20.8,20.83,20.74,20.78,19271.0,20.8,20.83,20.74,20.78,19271.0
2016-03-01 11:30:00,20.77,20.85,20.75,20.85,75924.0,20.77,20.85,20.75,20.85,75924.0
2016-03-01 12:00:00,20.86,20.86,20.79,20.8,16764.0,20.86,20.86,20.79,20.8,16764.0
2016-03-01 12:30:00,20.8,20.87,20.78,20.82,9323.0,20.8,20.87,20.78,20.82,9323.0
2016-03-01 13:00:00,20.8,20.91,20.79,20.87,15075.0,20.8,20.91,20.79,20.87,15075.0
2016-03-01 13:30:00,20.88,20.97,20.84,20.94,12154.0,20.88,20.97,20.84,20.94,12154.0
2016-03-01 14:00:00,20.94,21.05,20.94,21.05,10561.0,20.94,21.05,20.94,21.05,10561.0
2016-03-01 14:30:00,21.04,21.07,20.96,21.04,9350.0,21.04,21.07,20.96,21.04,9350.0
2016-03-01 15:00:00,21.05,21.12,21.05,21.11,16899.0,21.05,21.12,21.05,21.11,16899.0
2016-03-01 15:30:00,21.11,21.32,21.08,21.25,57673.0,21.11,21.32,21.08,21.25,57673.0
2016-03-02 09:30:00,21.17,21.54,20.82,21.25,10971.0,21.17,21.54,20.82,21.25,10971.0
2016-03-02 10:00:00,21.23,21.29,21.16,21.26,6800.0,21.23,21.29,21.16,21.26,6800.0
2016-03-02 10:30:00,21.24,21.46,21.11,21.46,11149.0,21.24,21.46,21.11,21.46,11149.0
2016-03-02 11:00:00,21.45,21.53,21.38,21.51,12240.0,21.45,21.53,21.38,21.51,12240.0
2016-03-02 11:30:00,21.52,21.52,21.39,21.39,5100.0,21.52,21.52,21.39,21.39,5100.0
2016-03-02 12:00:00,21.38,21.43,21.24,21.27,11800.0,21.38,21.43,21.24,21.27,11800.0
2016-03-02 12:30:00,21.26,21.34,21.25,21.28,4400.0,21.26,21.34,21.25,21.28,4400.0
2016-03-02 13:00:00,21.26,21.29,21.18,21.26,10492.0,21.26,21.29,21.18,21.26,10492.0
2016-03-02 13:30:00,21.26,21.32,21.24,21.26,8350.0,21.26,21.32,21.24,21.26,8350.0
2016-03-02 14:00:00,21.27,21.35,21.25,21.33,7478.0,21.27,21.35,21.25,21.33,7478.0
2016-03-02 14:30:00,21.36,21.41,21.29,21.32,5500.0,21.36,21.41,21.29,21.32,5500.0
2016-03-02 15:00:00,21.3,21.35,21.23,21.29,12987.0,21.3,21.35,21.23,21.29,12987.0
2016-03-02 15:30:00,21.26,21.4,21.26,21.4,30955.0,21.26,21.4,21.26,21.4,30955.0
2016-03-03 09:30:00,21.28,21.56,19.99,21.48,8713.0,21.28,21.56,19.99,21.48,8713.0
2016-03-03 10:00:00,21.42,21.96,21.35,21.75,73512.0,21.42,21.96,21.35,21.75,73512.0
2016-03-03 10:30:00,21.82,22.03,21.79,21.99,19740.0,21.82,22.03,21.79,21.99,19740.0
2016-03-03 11:00:00,22.03,22.23,21.94,21.94,13470.0,22.03,22.23,21.94,21.94,13470.0
2016-03-03 11:30:00,21.92,22.03,21.75,21.89,14918.0,21.92,22.03,21.75,21.89,14918.0
2016-03-03 12:00:00,21.88,21.89,21.63,21.82,7230.0,21.88,21.89,21.63,21.82,7230.0
2016-03-03 12:30:00,21.82,21.83,21.67,21.68,143468.0,21.82,21.83,21.67,21.68,143468.0
2016-03-03 13:00:00,21.68,21.68,21.38,21.42,22101.0,21.68,21.68,21.38,21.42,22101.0
2016-03-03 13:30:00,21.45,21.6,21.45,21.5,15956.0,21.45,21.6,21.45,21.5,15956.0
2016-03-03 14:00:00,21.5,21.54,21.43,21.5,9628.0,21.5,21.54,21.43,21.5,9628.0
2016-03-03 14:30:00,21.5,21.58,21.49,21.53,12591.0,21.5,21.58,21.49,21.53,12591.0
2016-03-03 15:00:00,21.5,21.62,21.46,21.59,13469.0,21.5,21.62,21.46,21.59,13469.0
2016-03-03 15:30:00,21.6,21.8,21.59,21.78,49656.0,21.6,21.8,21.59,21.78,49656.0
2016-03-04 09:30:00,21.71,22.14,21.63,21.95,17000.0,21.71,22.14,21.63,21.95,17000.0
2016-03-04 10:00:00,22.03,22.2,21.93,22.04,12395.0,22.03,22.2,21.93,22.04,12395.0
2016-03-04 10:30:00,22.0,22.14,22.0,22.06,7800.0,22.0,22.14,22.0,22.06,7800.0
2016-03-04 11:00:00,22.06,22.59,22.06,22.48,19602.0,22.06,22.59,22.06,22.48,19602.0
2016-03-04 11:30:00,22.47,22.53,22.36,22.53,12100.0,22.47,22.53,22.36,22.53,12100.0
2016-03-04 12:00:00,22.55,22.63,22.53,22.55,14105.0,22.55,22.63,22.53,22.55,14105.0
2016-03-04 12:30:00,22.55,22.66,22.52,22.64,7358.0,22.55,22.66,22.52,22.64,7358.0
2016-03-04 13:00:00,22.62,22.72,22.6,22.66,8200.0,22.62,22.72,22.6,22.66,8200.0
2016-03-04 13:30:00,22.64,22.73,22.63,22.71,11729.0,22.64,22.73,22.63,22.71,11729.0
2016-03-04 14:00:00,22.71,22.75,22.58,22.59,28401.0,22.71,22.75,22.58,22.59,28401.0
2016-03-04 14:30:00,22.57,22.6,22.4,22.43,14300.0,22.57,22.6,22.4,22.43,14300.0
2016-03-04 15:00:00,22.44,22.61,22.31,22.61,22274.0,22.44,22.61,22.31,22.61,22274.0
2016-03-04 15:30:00,22.64,22.78,22.54,22.73,81057.0,22.64,22.78,22.54,22.73,81057.0
2016-03-07 09:30:00,22.54,22.81,22.45,22.59,13607.0,22.54,22.81,22.45,22.59,13607.0
2016-03-07 10:00:00,22.65,22.8,22.59,22.79,12604.0,22.65,22.8,22.59,22.79,12604.0
2016-03-07 10:30:00,22.83,22.91,22.74,22.84,10000.0,22.83,22.91,22.74,22.84,10000.0
2016-03-07 11:00:00,22.84,22.98,22.79,22.91,17383.0,22.84,22.98,22.79,22.91,17383.0
2016-03-07 11:30:00,22.95,23.05,22.91,23.0,15911.0,22.95,23.05,22.91,23.0,15911.0
2016-03-07 12:00:00,23.04,23.21,23.03,23.18,7530.0,23.04,23.21,23.03,23.18,7530.0
2016-03-07 12:30:00,23.15,23.27,23.14,23.23,9060.0,23.15,23.27,23.14,23.23,9060.0
2016-03-07 13:00:00,23.25,23.29,23.06,23.06,12313.0,23.25,23.29,23.06,23.06,12313.0
2016-03-07 13:30:00,23.05,23.18,22.96,23.11,14338.0,23.05,23.18,22.96,23.11,14338.0
2016-03-07 14:00:00,23.11,23.2,23.02,23.08,14219.0,23.11,23.2,23.02,23.08,14219.0
2016-03-07 14:30:00,23.03,23.1,22.95,23.07,14050.0,23.03,23.1,22.95,23.07,14050.0
2016-03-07 15:00:00,23.07,23.3,23.01,23.29,25509.0,23.07,23.3,23.01,23.29,25509.0
2016-03-07 15:30:00,23.29,23.44,23.27,23.39,69493.0,23.29,23.44,23.27,23.39,69493.0
2016-03-08 09:30:00,23.16,23.26,22.8,23.0,13438.0,23.16,23.26,22.8,23.0,13438.0
2016-03-08 10:00:00,22.92,22.92,22.23,22.23,13961.0,22.92,22.92,22.23,22.23,13961.0
2016-03-08 10:30:00,22.19,22.2,21.97,21.97,61535.0,22.19,22.2,21.97,21.97,61535.0
2016-03-08 11:00:00,22.0,22.07,21.76,21.77,15500.0,22.0,22.07,21.76,21.77,15500.0
2016-03-08 11:30:00,21.77,21.8,21.56,21.62,62503.0,21.77,21.8,21.56,21.62,62503.0
2016-03-08 12:00:00,21.62,21.66,21.53,21.58,10240.0,21.62,21.66,21.53,21.58,10240.0
2016-03-08 12:30:00,21.6,21.62,21.48,21.54,9390.0,21.6,21.62,21.48,21.54,9390.0
2016-03-08 13:00:00,21.53,21.69,21.5,21.65,9267.0,21.53,21.69,21.5,21.65,9267.0
2016-03-08 13:30:00,21.65,21.85,21.63,21.72,17780.0,21.65,21.85,21.63,21.72,17780.0
2016-03-08 14:00:00,21.71,22.0,21.66,21.79,26481.0,21.71,22.0,21.66,21.79,26481.0
2016-03-08 14:30:00,21.82,22.11,21.81,22.11,20942.0,21.82,22.11,21.81,22.11,20942.0
2016-03-08 15:00:00,22.13,22.26,22.08,22.1,51609.0,22.13,22.26,22.08,22.1,51609.0
2016-03-08 15:30:00,22.09,22.09,21.96,22.01,94519.0,22.09,22.09,21.96,22.01,94519.0
2016-03-09 09:30:00,22.08,22.37,21.97,22.37,7462.0,22.08,22.37,21.97,22.37,7462.0
2016-03-09 10:00:00,22.44,22.45,22.06,22.09,11228.0,22.44,22.45,22.06,22.09,11228.0
2016-03-09 10:30:00,22.07,22.28,21.99,22.04,19345.0,22.07,22.28,21.99,22.04,19345.0
2016-03-09 11:00:00,22.09,22.15,22.05,22.12,8370.0,22.09,22.15,22.05,22.12,8370.0
2016-03-09 11:30:00,22.1,22.25,22.09,22.25,28733.0,22.1,22.25,22.09,22.25,28733.0
2016-03-09 12:00:00,22.28,22.39,22.24,22.24,4900.0,22.28,22.39,22.24,22.24,4900.0
2016-03-09 12:30:00,22.21,22.21,22.1,22.17,13350.0,22.21,22.21,22.1,22.17,13350.0
2016-03-09 13:00:00,22.16,22.18,22.05,22.05,3863.0,22.16,22.18,22.05,22.05,3863.0
2016-03-09 13:30:00,22.08,22.18,22.04,22.1,4200.0,22.08,22.18,22.04,22.1,4200.0
2016-03-09 14:00:00,22.17,22.19,22.06,22.09,10683.0,22.17,22.19,22.06,22.09,10683.0
2016-03-09 14:30:00,22.09,22.1,22.02,22.07,6950.0,22.09,22.1,22.02,22.07,6950.0
2016-03-09 15:00:00,22.05,22.05,21.83,21.88,9456.0,22.05,22.05,21.83,21.88,9456.0
2016-03-09 15:30:00,21.88,22.26,21.88,22.2,115053.0,21.88,22.26,21.88,22.2,115053.0
2016-03-10 09:30:00,22.31,22.32,21.94,22.06,5974.0,22.31,22.32,21.94,22.06,5974.0
2016-03-10 10:00:00,22.02,22.24,21.96,22.13,10206.0,22.02,22.24,21.96,22.13,10206.0
2016-03-10 10:30:00,22.09,22.09,21.84,21.92,9013.0,22.09,22.09,21.84,21.92,9013.0
2016-03-10 11:00:00,21.89,21.95,21.82,21.89,16344.0,21.89,21.95,21.82,21.89,16344.0
2016-03-10 11:30:00,21.89,22.04,21.88,22.0,17519.0,21.89,22.04,21.88,22.0,17519.0
2016-03-10 12:00:00,22.02,22.16,21.96,22.02,6456.0,22.02,22.16,21.96,22.02,6456.0
2016-03-10 12:30:00,22.01,22.01,21.91,21.98,13140.0,22.01,22.01,21.91,21.98,13140.0
2016-03-10 13:00:00,21.96,22.16,21.91,22.13,46873.0,21.96,22.16,21.91,22.13,46873.0
2016-03-10 13:30:00,22.14,22.19,21.99,22.04,7339.0,22.14,22.19,21.99,22.04,7339.0
2016-03-10 14:00:00,22.06,22.14,22.01,22.12,7610.0,22.06,22.14,22.01,22.12,7610.0
2016-03-10 14:30:00,22.18,22.22,22.06,22.13,10842.0,22.18,22.22,22.06,22.13,10842.0
2016-03-10 15:00:00,22.15,22.27,22.07,22.24,10242.0,22.15,22.27,22.07,22.24,10242.0
2016-03-10 15:30:00,22.25,22.25,22.02,22.14,45978.0,22.25,22.25,22.02,22.14,45978.0
2016-03-11 09:30:00,22.31,22.4,22.14,22.39,4583.0,22.31,22.4,22.14,22.39,4583.0
2016-03-11 10:00:00,22.33,22.42,22.28,22.38,2900.0,22.33,22.42,22.28,22.38,2900.0
2016-03-11 10:30:00,22.4,22.4,22.37,22.38,6700.0,22.4,22.4,22.37,22.38,6700.0
2016-03-11 11:00:00,22.4,22.51,22.34,22.49,7800.0,22.4,22.51,22.34,22.49,7800.0
2016-03-11 11:30:00,22.48,22.5,22.45,22.48,4100.0,22.48,22.5,22.45,22.48,4100.0
2016-03-11 12:00:00,22.47,22.62,22.44,22.5,18102.0,22.47,22.62,22.44,22.5,18102.0
2016-03-11 12:30:00,22.53,22.6,22.34,22.36,9271.0,22.53,22.6,22.34,22.36,9271.0
2016-03-11 13:00:00,22.4,22.54,22.38,22.5,2325.0,22.4,22.54,22.38,22.5,2325.0
2016-03-11 13:30:00,22.51,22.57,22.5,22.52,6200.0,22.51,22.57,22.5,22.52,6200.0
2016-03-11 14:00:00,22.5,22.57,22.43,22.45,7550.0,22.5,22.57,22.43,22.45,7550.0
2016-03-11 14:30:00,22.43,22.47,22.36,22.4,5550.0,22.43,22.47,22.36,22.4,5550.0
2016-03-11 15:00:00,22.44,22.61,22.44,22.59,5646.0,22.44,22.61,22.44,22.59,5646.0
2016-03-11 15:30:00,22.6,22.68,22.55,22.63,32606.0,22.6,22.68,22.55,22.63,32606.0
2016-03-14 09:30:00,22.63,22.63,22.36,22.37,2383.0,22.63,22.63,22.36,22.37,2383.0
2016-03-14 10:00:00,22.36,22.51,22.36,22.4,7349.0,22.36,22.51,22.36,22.4,7349.0
2016-03-14 10:30:00,22.53,22.55,22.34,22.4,8064.0,22.53,22.55,22.34,22.4,8064.0
2016-03-14 11:00:00,22.38,22.45,22.36,22.43,17084.0,22.38,22.45,22.36,22.43,17084.0
2016-03-14 11:30:00,22.43,22.63,22.41,22.48,21708.0,22.43,22.63,22.41,22.48,21708.0
2016-03-14 12:00:00,22.52,22.61,22.51,22.6,17173.0,22.52,22.61,22.51,22.6,17173.0
2016-03-14 12:30:00,22.58,22.63,22.52,22.57,7722.0,22.58,22.63,22.52,22.57,7722.0
2016-03-14 13:00:00,22.54,22.61,22.52,22.56,6500.0,22.54,22.61,22.52,22.56,6500.0
2016-03-14 13:30:00,22.56,22.81,22.56,22.73,20887.0,22.56,22.81,22.56,22.73,20887.0
2016-03-14 14:00:00,22.75,22.87,22.73,22.79,5600.0,22.75,22.87,22.73,22.79,5600.0
2016-03-14 14:30:00,22.85,22.86,22.73,22.75,7384.0,22.85,22.86,22.73,22.75,7384.0
2016-03-14 15:00:00,22.74,22.74,22.61,22.71,16364.0,22.74,22.74,22.61,22.71,16364.0
2016-03-14 15:30:00,22.7,22.98,22.59,22.88,59237.0,22.7,22.98,22.59,22.88,59237.0
2016-03-15 09:30:00,22.71,22.71,22.4,22.61,5535.0,22.71,22.71,22.4,22.61,5535.0
2016-03-15 10:00:00,22.59,22.59,22.24,22.29,3500.0,22.59,22.59,22.24,22.29,3500.0
2016-03-15 10:30:00,22.36,22.46,22.18,22.27,5926.0,22.36,22.46,22.18,22.27,5926.0
2016-03-15 11:00:00,22.24,22.32,22.19,22.2,5750.0,22.24,22.32,22.19,22.2,5750.0
2016-03-15 11:30:00,22.21,22.26,22.14,22.21,8290.0,22.21,22.26,22.14,22.21,8290.0
2016-03-15 12:00:00,22.24,22.24,21.9,21.92,9878.0,22.24,22.24,21.9,21.92,9878.0
2016-03-15 12:30:00,21.9,21.97,21.77,21.77,18945.0,21.9,21.97,21.77,21.77,18945.0
2016-03-15 13:00:00,21.79,21.87,21.74,21.85,11311.0,21.79,21.87,21.74,21.85,11311.0
2016-03-15 13:30:00,21.82,21.85,21.74,21.74,7023.0,21.82,21.85,21.74,21.74,7023.0
2016-03-15 14:00:00,21.76,21.92,21.75,21.8,13124.0,21.76,21.92,21.75,21.8,13124.0
2016-03-15 14:30:00,21.8,21.8,21.6,21.69,14500.0,21.8,21.8,21.6,21.69,14500.0
2016-03-15 15:00:00,21.66,21.76,21.65,21.75,31703.0,21.66,21.76,21.65,21.75,31703.0
2016-03-15 15:30:00,21.73,21.77,21.6,21.66,44600.0,21.73,21.77,21.6,21.66,44600.0
2016-03-16 09:30:00,21.42,21.92,21.42,21.88,9125.0,21.42,21.92,21.42,21.88,9125.0
2016-03-16 10:00:00,21.92,22.07,21.84,22.07,2400.0,21.92,22.07,21.84,22.07,2400.0
2016-03-16 10:30:00,22.02,22.22,21.98,22.22,3500.0,22.02,22.22,21.98,22.22,3500.0
2016-03-16 11:00:00,22.21,22.21,22.08,22.08,4400.0,22.21,22.21,22.08,22.08,4400.0
2016-03-16 11:30:00,22.08,22.14,22.02,22.02,2663.0,22.08,22.14,22.02,22.02,2663.0
2016-03-16 12:00:00,22.08,22.17,22.06,22.09,2769.0,22.08,22.17,22.06,22.09,2769.0
2016-03-16 12:30:00,22.1,22.22,22.1,22.2,3830.0,22.1,22.22,22.1,22.2,3830.0
2016-03-16 13:00:00,22.18,22.3,22.18,22.3,4458.0,22.18,22.3,22.18,22.3,4458.0
2016-03-16 13:30:00,22.27,22.35,22.23,22.35,4213.0,22.27,22.35,22.23,22.35,4213.0
2016-03-16 14:00:00,22.31,22.43,22.03,22.28,7628.0,22.31,22.43,22.03,22.28,7628.0
2016-03-16 14:30:00,22.32,22.47,22.22,22.26,10675.0,22.32,22.47,22.22,22.26,10675.0
2016-03-16 15:00:00,22.25,22.45,22.25,22.41,7729.0,22.25,22.45,22.25,22.41,7729.0
2016-03-16 15:30:00,22.37,22.57,22.32,22.48,58845.0,22.37,22.57,22.32,22.48,58845.0
2016-03-17 09:30:00,22.49,22.51,22.18,22.22,6503.0,22.49,22.51,22.18,22.22,6503.0
2016-03-17 10:00:00,22.09,22.15,21.88,21.9,3967.0,22.09,22.15,21.88,21.9,3967.0
2016-03-17 10:30:00,21.91,22.02,21.83,21.86,6433.0,21.91,22.02,21.83,21.86,6433.0
2016-03-17 11:00:00,21.87,21.88,21.75,21.75,14167.0,21.87,21.88,21.75,21.75,14167.0
2016-03-17 11:30:00,21.75,21.77,21.63,21.65,6816.0,21.75,21.77,21.63,21.65,6816.0
2016-03-17 12:00:00,21.67,21.93,21.67,21.93,5205.0,21.67,21.93,21.67,21.93,5205.0
2016-03-17 12:30:00,21.9,22.3,21.9,22.25,6875.0,21.9,22.3,21.9,22.25,6875.0
2016-03-17 13:00:00,22.26,22.32,22.13,22.16,4615.0,22.26,22.32,22.13,22.16,4615.0
2016-03-17 13:30:00,22.15,22.29,22.13,22.26,5763.0,22.15,22.29,22.13,22.26,5763.0
2016-03-17 14:00:00,22.22,22.46,22.22,22.4,11080.0,22.22,22.46,22.22,22.4,11080.0
2016-03-17 14:30:00,22.37,22.42,22.32,22.4,6300.0,22.37,22.42,22.32,22.4,6300.0
2016-03-17 15:00:00,22.43,22.6,22.42,22.56,13095.0,22.43,22.6,22.42,22.56,13095.0
2016-03-17 15:30:00,22.59,22.63,22.47,22.49,24257.0,22.59,22.63,22.47,22.49,24257.0
2016-03-18 09:30:00,22.69,23.1,22.03,23.01,58512.0,22.69,23.1,22.03,23.01,58512.0
2016-03-18 10:00:00,23.06,23.1,22.88,22.9,14938.0,23.06,23.1,22.88,22.9,14938.0
2016-03-18 10:30:00,22.94,22.95,22.81,22.86,8155.0,22.94,22.95,22.81,22.86,8155.0
2016-03-18 11:00:00,22.83,22.89,22.77,22.77,13700.0,22.83,22.89,22.77,22.77,13700.0
2016-03-18 11:30:00,22.76,22.84,22.76,22.8,12300.0,22.76,22.84,22.76,22.8,12300.0
2016-03-18 12:00:00,22.78,22.83,22.72,22.78,9100.0,22.78,22.83,22.72,22.78,9100.0
2016-03-18 12:30:00,22.78,22.82,22.69,22.82,9676.0,22.78,22.82,22.69,22.82,9676.0
2016-03-18 13:00:00,22.79,22.79,22.66,22.71,5967.0,22.79,22.79,22.66,22.71,5967.0
2016-03-18 13:30:00,22.74,22.89,22.67,22.83,5635.0,22.74,22.89,22.67,22.83,5635.0
2016-03-18 14:00:00,22.88,22.93,22.82,22.89,13047.0,22.88,22.93,22.82,22.89,13047.0
2016-03-18 14:30:00,22.89,23.02,22.86,22.96,8639.0,22.89,23.02,22.86,22.96,8639.0
2016-03-18 15:00:00,22.97,23.06,22.95,22.99,18819.0,22.97,23.06,22.95,22.99,18819.0
2016-03-18 15:30:00,23.0,23.06,22.96,23.06,74739.0,23.0,23.06,22.96,23.06,74739.0
2016-03-21 09:30:00,22.96,23.31,22.9,23.26,4543.0,22.96,23.31,22.9,23.26,4543.0
2016-03-21 10:00:00,23.15,23.17,22.99,23.02,7560.0,23.15,23.17,22.99,23.02,7560.0
2016-03-21 10:30:00,23.01,23.18,22.98,23.07,4450.0,23.01,23.18,22.98,23.07,4450.0
2016-03-21 11:00:00,23.05,23.12,22.93,23.07,7060.0,23.05,23.12,22.93,23.07,7060.0
2016-03-21 11:30:00,23.07,23.09,22.97,23.02,5900.0,23.07,23.09,22.97,23.02,5900.0
2016-03-21 12:00:00,23.02,23.04,22.92,22.97,5182.0,23.02,23.04,22.92,22.97,5182.0
2016-03-21 12:30:00,22.98,23.04,22.88,22.88,5330.0,22.98,23.04,22.88,22.88,5330.0
2016-03-21 13:00:00,22.89,22.94,22.86,22.88,4190.0,22.89,22.94,22.86,22.88,4190.0
2016-03-21 13:30:00,22.91,23.05,22.86,23.03,5548.0,22.91,23.05,22.86,23.03,5548.0
2016-03-21 14:00:00,23.04,23.12,22.95,23.12,4299.0,23.04,23.12,22.95,23.12,4299.0
2016-03-21 14:30:00,23.12,23.17,23.07,23.14,6478.0,23.12,23.17,23.07,23.14,6478.0
2016-03-21 15:00:00,23.16,23.25,23.08,23.21,14267.0,23.16,23.25,23.08,23.21,14267.0
2016-03-21 15:30:00,23.21,23.23,23.13,23.13,30510.0,23.21,23.23,23.13,23.13,30510.0
2016-03-22 09:30:00,23.02,23.33,22.92,23.04,5357.0,23.02,23.33,22.92,23.04,5357.0
2016-03-22 10:00:00,23.09,23.1,22.87,22.9,10533.0,23.09,23.1,22.87,22.9,10533.0
2016-03-22 10:30:00,22.89,22.93,22.77,22.83,9784.0,22.89,22.93,22.77,22.83,9784.0
2016-03-22 11:00:00,22.8,22.85,22.77,22.83,5300.0,22.8,22.85,22.77,22.83,5300.0
2016-03-22 11:30:00,22.79,22.81,22.55,22.6,8958.0,22.79,22.81,22.55,22.6,8958.0
2016-03-22 12:00:00,22.57,22.63,22.41,22.47,13587.0,22.57,22.63,22.41,22.47,13587.0
2016-03-22 12:30:00,22.47,22.54,22.39,22.47,20316.0,22.47,22.54,22.39,22.47,20316.0
2016-03-22 13:00:00,22.49,22.53,22.41,22.5,10657.0,22.49,22.53,22.41,22.5,10657.0
2016-03-22 13:30:00,22.46,22.64,22.46,22.57,28561.0,22.46,22.64,22.46,22.57,28561.0
2016-03-22 14:00:00,22.6,22.67,22.45,22.66,25137.0,22.6,22.67,22.45,22.66,25137.0
2016-03-22 14:30:00,22.66,22.77,22.66,22.7,18393.0,22.66,22.77,22.66,22.7,18393.0
2016-03-22 15:00:00,22.7,22.73,22.56,22.61,17820.0,22.7,22.73,22.56,22.61,17820.0
2016-03-22 15:30:00,22.63,22.63,22.42,22.45,73792.0,22.63,22.63,22.42,22.45,73792.0
2016-03-23 09:30:00,23.7,24.73,23.05,24.23,131683.0,23.7,24.73,23.05,24.23,131683.0
2016-03-23 10:00:00,24.35,24.7,24.02,24.63,142448.0,24.35,24.7,24.02,24.63,142448.0
2016-03-23 10:30:00,24.67,24.93,23.99,24.83,198986.0,24.67,24.93,23.99,24.83,198986.0
2016-03-23 11:00:00,24.78,25.0,24.65,24.79,67515.0,24.78,25.0,24.65,24.79,67515.0
2016-03-23 11:30:00,24.81,24.91,24.62,24.77,33875.0,24.81,24.91,24.62,24.77,33875.0
2016-03-23 12:00:00,24.7,24.83,24.51,24.51,22616.0,24.7,24.83,24.51,24.51,22616.0
2016-03-23 12:30:00,24.55,24.71,24.53,24.62,14226.0,24.55,24.71,24.53,24.62,14226.0
2016-03-23 13:00:00,24.61,24.64,24.23,24.23,21064.0,24.61,24.64,24.23,24.23,21064.0
2016-03-23 13:30:00,24.23,24.28,24.09,24.17,18100.0,24.23,24.28,24.09,24.17,18100.0
2016-03-23 14:00:00,24.17,24.23,24.1,24.13,22300.0,24.17,24.23,24.1,24.13,22300.0
2016-03-23 14:30:00,24.12,24.59,24.12,24.38,41392.0,24.12,24.59,24.12,24.38,41392.0
2016-03-23 15:00:00,24.39,24.48,24.27,24.31,32960.0,24.39,24.48,24.27,24.31,32960.0
2016-03-23 15:30:00,24.27,24.47,24.27,24.35,114306.0,24.27,24.47,24.27,24.35,114306.0
2016-03-24 09:30:00,24.1,24.1,21.9,22.72,76349.0,24.1,24.1,21.9,22.72,76349.0
2016-03-24 10:00:00,22.64,23.05,22.26,22.93,30868.0,22.64,23.05,22.26,22.93,30868.0
2016-03-24 10:30:00,22.93,23.19,22.89,23.01,23347.0,22.93,23.19,22.89,23.01,23347.0
2016-03-24 11:00:00,23.02,23.02,22.4,22.49,22092.0,23.02,23.02,22.4,22.49,22092.0
2016-03-24 11:30:00,22.43,22.49,22.2,22.2,36420.0,22.43,22.49,22.2,22.2,36420.0
2016-03-24 12:00:00,22.23,22.56,22.01,22.53,32175.0,22.23,22.56,22.01,22.53,32175.0
2016-03-24 12:30:00,22.56,22.96,22.54,22.78,16218.0,22.56,22.96,22.54,22.78,16218.0
2016-03-24 13:00:00,22.74,22.81,22.46,22.6,13018.0,22.74,22.81,22.46,22.6,13018.0
2016-03-24 13:30:00,22.57,22.61,22.46,22.54,18883.0,22.57,22.61,22.46,22.54,18883.0
2016-03-24 14:00:00,22.52,23.0,22.51,22.75,32802.0,22.52,23.0,22.51,22.75,32802.0
2016-03-24 14:30:00,22.74,22.75,22.39,22.5,31512.0,22.74,22.75,22.39,22.5,31512.0
2016-03-24 15:00:00,22.53,22.57,22.32,22.47,19085.0,22.53,22.57,22.32,22.47,19085.0
2016-03-24 15:30:00,22.47,22.61,22.38,22.57,85806.0,22.47,22.61,22.38,22.57,85806.0
2016-03-28 09:30:00,22.7,23.19,22.67,23.19,13231.0,22.7,23.19,22.67,23.19,13231.0
2016-03-28 10:00:00,23.23,23.59,23.23,23.54,21298.0,23.23,23.59,23.23,23.54,21298.0
2016-03-28 10:30:00,23.5,23.5,22.8,22.84,8144.0,23.5,23.5,22.8,22.84,8144.0
2016-03-28 11:00:00,22.88,23.15,22.88,23.1,29688.0,22.88,23.15,22.88,23.1,29688.0
2016-03-28 11:30:00,23.06,23.07,22.88,22.88,23493.0,23.06,23.07,22.88,22.88,23493.0
2016-03-28 12:00:00,22.87,22.88,22.67,22.68,8000.0,22.87,22.88,22.67,22.68,8000.0
2016-03-28 12:30:00,22.68,22.79,22.61,22.75,12100.0,22.68,22.79,22.61,22.75,12100.0
2016-03-28 13:00:00,22.76,22.86,22.58,22.58,35940.0,22.76,22.86,22.58,22.58,35940.0
2016-03-28 13:30:00,22.59,22.67,22.55,22.6,23237.0,22.59,22.67,22.55,22.6,23237.0
2016-03-28 14:00:00,22.6,22.74,22.6,22.65,15397.0,22.6,22.74,22.6,22.65,15397.0
2016-03-28 14:30:00,22.63,22.72,22.61,22.61,12700.0,22.63,22.72,22.61,22.61,12700.0
2016-03-28 15:00:00,22.62,22.68,22.61,22.63,18535.0,22.62,22.68,22.61,22.63,18535.0
2016-03-28 15:30:00,22.63,22.65,22.56,22.59,50615.0,22.63,22.65,22.56,22.59,50615.0
2016-03-29 09:30:00,22.59,22.75,22.45,22.69,5236.0,22.59,22.75,22.45,22.69,5236.0
2016-03-29 10:00:00,22.62,22.86,22.6,22.8,12650.0,22.62,22.86,22.6,22.8,12650.0
2016-03-29 10:30:00,22.82,22.89,22.78,22.84,7243.0,22.82,22.89,22.78,22.84,7243.0
2016-03-29 11:00:00,22.84,23.12,22.83,23.12,10050.0,22.84,23.12,22.83,23.12,10050.0
2016-03-29 11:30:00,23.12,23.25,23.11,23.18,7637.0,23.12,23.25,23.11,23.18,7637.0
2016-03-29 12:00:00,23.13,23.35,23.13,23.33,11868.0,23.13,23.35,23.13,23.33,11868.0
2016-03-29 12:30:00,23.33,23.49,23.25,23.4,8710.0,23.33,23.49,23.25,23.4,8710.0
2016-03-29 13:00:00,23.37,23.49,23.33,23.49,7213.0,23.37,23.49,23.33,23.49,7213.0
2016-03-29 13:30:00,23.47,23.69,23.47,23.59,9315.0,23.47,23.69,23.47,23.59,9315.0
2016-03-29 14:00:00,23.58,23.95,23.58,23.92,15089.0,23.58,23.95,23.58,23.92,15089.0
2016-03-29 14:30:00,23.89,24.04,23.84,24.02,33919.0,23.89,24.04,23.84,24.02,33919.0
2016-03-29 15:00:00,24.03,24.05,23.79,23.8,27228.0,24.03,24.05,23.79,23.8,27228.0
2016-03-29 15:30:00,23.79,24.03,23.75,24.0,63146.0,23.79,24.03,23.75,24.0,63146.0
2016-03-30 09:30:00,24.12,24.19,23.93,24.02,11579.0,24.12,24.19,23.93,24.02,11579.0
2016-03-30 10:00:00,23.93,24.09,23.91,24.09,6604.0,23.93,24.09,23.91,24.09,6604.0
2016-03-30 10:30:00,24.09,24.35,24.09,24.35,15421.0,24.09,24.35,24.09,24.35,15421.0
2016-03-30 11:00:00,24.36,24.38,24.06,24.17,11501.0,24.36,24.38,24.06,24.17,11501.0
2016-03-30 11:30:00,24.14,24.22,24.0,24.14,25948.0,24.14,24.22,24.0,24.14,25948.0
2016-03-30 12:00:00,24.15,24.32,24.03,24.26,17076.0,24.15,24.32,24.03,24.26,17076.0
2016-03-30 12:30:00,24.27,24.38,24.18,24.28,12908.0,24.27,24.38,24.18,24.28,12908.0
2016-03-30 13:00:00,24.28,24.39,24.17,24.26,20177.0,24.28,24.39,24.17,24.26,20177.0
2016-03-30 13:30:00,24.19,24.3,24.15,24.16,4265.0,24.19,24.3,24.15,24.16,4265.0
2016-03-30 14:00:00,24.15,24.59,24.15,24.36,27827.0,24.15,24.59,24.15,24.36,27827.0
2016-03-30 14:30:00,24.37,24.37,24.17,24.24,12404.0,24.37,24.37,24.17,24.24,12404.0
2016-03-30 15:00:00,24.26,24.45,24.25,24.44,17513.0,24.26,24.45,24.25,24.44,17513.0
2016-03-30 15:30:00,24.46,24.47,24.33,24.4,42392.0,24.46,24.47,24.33,24.4,42392.0
2016-03-31 09:30:00,24.33,24.58,24.33,24.41,11381.0,24.33,24.58,24.33,24.41,11381.0
2016-03-31 10:00:00,24.34,24.56,24.32,24.41,9856.0,24.34,24.56,24.32,24.41,9856.0
2016-03-31 10:30:00,24.37,24.61,24.37,24.53,8283.0,24.37,24.61,24.37,24.53,8283.0
2016-03-31 11:00:00,24.5,24.58,24.47,24.52,10090.0,24.5,24.58,24.47,24.52,10090.0
2016-03-31 11:30:00,24.48,24.71,24.48,24.7,5459.0,24.48,24.71,24.48,24.7,5459.0
2016-03-31 12:00:00,24.7,24.9,24.68,24.7,19234.0,24.7,24.9,24.68,24.7,19234.0
2016-03-31 12:30:00,24.7,24.9,24.68,24.83,12400.0,24.7,24.9,24.68,24.83,12400.0
2016-03-31 13:00:00,24.84,24.85,24.74,24.82,9684.0,24.84,24.85,24.74,24.82,9684.0
2016-03-31 13:30:00,24.84,24.84,24.62,24.63,18569.0,24.84,24.84,24.62,24.63,18569.0
2016-03-31 14:00:00,24.63,24.73,24.63,24.7,16185.0,24.63,24.73,24.63,24.7,16185.0
2016-03-31 14:30:00,24.69,24.82,24.67,24.81,13538.0,24.69,24.82,24.67,24.81,13538.0
2016-03-31 15:00:00,24.82,24.87,24.76,24.76,14576.0,24.82,24.87,24.76,24.76,14576.0
2016-03-31 15:30:00,24.76,24.79,24.66,24.67,64392.0,24.76,24.79,24.66,24.67,64392.0
2016-04-01 09:30:00,24.43,24.73,24.34,24.68,10786.0,24.43,24.73,24.34,24.68,10786.0
2016-04-01 10:00:00,24.71,24.8,24.47,24.47,13400.0,24.71,24.8,24.47,24.47,13400.0
2016-04-01 10:30:00,24.5,24.93,24.5,24.93,10225.0,24.5,24.93,24.5,24.93,10225.0
2016-04-01 11:00:00,24.92,24.98,24.82,24.93,33515.0,24.92,24.98,24.82,24.93,33515.0
2016-04-01 11:30:00,24.93,24.99,24.88,24.94,11500.0,24.93,24.99,24.88,24.94,11500.0
2016-04-01 12:00:00,24.93,24.96,24.88,24.92,8400.0,24.93,24.96,24.88,24.92,8400.0
2016-04-01 12:30:00,24.92,24.94,24.86,24.89,5296.0,24.92,24.94,24.86,24.89,5296.0
2016-04-01 13:00:00,24.87,24.97,24.85,24.97,15100.0,24.87,24.97,24.85,24.97,15100.0
2016-04-01 13:30:00,24.97,24.98,24.9,24.92,5200.0,24.97,24.98,24.9,24.92,5200.0
2016-04-01 14:00:00,24.87,24.99,24.86,24.93,16310.0,24.87,24.99,24.86,24.93,16310.0
2016-04-01 14:30:00,24.96,25.0,24.94,24.98,9626.0,24.96,25.0,24.94,24.98,9626.0
2016-04-01 15:00:00,24.98,25.0,24.97,24.97,18429.0,24.98,25.0,24.97,24.97,18429.0
2016-04-01 15:30:00,24.98,25.05,24.98,25.0,122530.0,24.98,25.05,24.98,25.0,122530.0
2016-04-04 09:30:00,25.05,25.05,24.9,25.0,26175.0,25.05,25.05,24.9,25.0,26175.0
2016-04-04 10:00:00,25.0,25.1,24.96,24.98,38308.0,25.0,25.1,24.96,24.98,38308.0
2016-04-04 10:30:00,25.01,25.11,24.97,25.04,26309.0,25.01,25.11,24.97,25.04,26309.0
2016-04-04 11:00:00,25.06,25.24,24.99,25.17,18495.0,25.06,25.24,24.99,25.17,18495.0
2016-04-04 11:30:00,25.16,25.24,24.99,25.11,8400.0,25.16,25.24,24.99,25.11,8400.0
2016-04-04 12:00:00,25.1,25.12,25.0,25.09,5400.0,25.1,25.12,25.0,25.09,5400.0
2016-04-04 12:30:00,25.04,25.16,25.0,25.13,10653.0,25.04,25.16,25.0,25.13,10653.0
2016-04-04 13:00:00,25.14,25.3,25.14,25.3,14914.0,25.14,25.3,25.14,25.3,14914.0
2016-04-04 13:30:00,25.3,25.47,25.29,25.33,38075.0,25.3,25.47,25.29,25.33,38075.0
2016-04-04 14:00:00,25.31,25.35,25.23,25.32,10720.0,25.31,25.35,25.23,25.32,10720.0
2016-04-04 14:30:00,25.34,25.39,25.29,25.31,19246.0,25.34,25.39,25.29,25.31,19246.0
2016-04-04 15:00:00,25.33,25.4,25.31,25.36,25221.0,25.33,25.4,25.31,25.36,25221.0
2016-04-04 15:30:00,25.37,25.41,25.32,25.37,59176.0,25.37,25.41,25.32,25.37,59176.0
2016-04-05 09:30:00,24.55,25.31,23.79,25.01,8396.0,24.55,25.31,23.79,25.01,8396.0
2016-04-05 10:00:00,25.22,25.35,25.19,25.29,8672.0,25.22,25.35,25.19,25.29,8672.0
2016-04-05 10:30:00,25.27,25.27,25.17,25.17,1800.0,25.27,25.27,25.17,25.17,1800.0
2016-04-05 11:00:00,25.1,25.19,25.05,25.1,6060.0,25.1,25.19,25.05,25.1,6060.0
2016-04-05 11:30:00,25.1,25.19,25.1,25.15,7555.0,25.1,25.19,25.1,25.15,7555.0
2016-04-05 12:00:00,25.15,25.18,25.06,25.13,5904.0,25.15,25.18,25.06,25.13,5904.0
2016-04-05 12:30:00,25.12,25.22,25.1,25.22,12162.0,25.12,25.22,25.1,25.22,12162.0
2016-04-05 13:00:00,25.16,25.17,25.1,25.16,8262.0,25.16,25.17,25.1,25.16,8262.0
2016-04-05 13:30:00,25.14,25.22,25.13,25.2,5900.0,25.14,25.22,25.13,25.2,5900.0
2016-04-05 14:00:00,25.18,25.22,25.12,25.22,9150.0,25.18,25.22,25.12,25.22,9150.0
2016-04-05 14:30:00,25.2,25.27,25.17,25.2,8766.0,25.2,25.27,25.17,25.2,8766.0
2016-04-05 15:00:00,25.2,25.23,25.18,25.19,14729.0,25.2,25.23,25.18,25.19,14729.0
2016-04-05 15:30:00,25.22,25.22,25.1,25.15,61049.0,25.22,25.22,25.1,25.15,61049.0
2016-04-06 09:30:00,25.22,25.22,24.92,25.15,9148.0,25.22,25.22,24.92,25.15,9148.0
2016-04-06 10:00:00,25.15,25.31,25.15,25.27,15650.0,25.15,25.31,25.15,25.27,15650.0
2016-04-06 10:30:00,25.27,25.3,25.19,25.26,8400.0,25.27,25.3,25.19,25.26,8400.0
2016-04-06 11:00:00,25.26,25.32,25.22,25.31,8500.0,25.26,25.32,25.22,25.31,8500.0
2016-04-06 11:30:00,25.34,25.35,25.28,25.3,2000.0,25.34,25.35,25.28,25.3,2000.0
2016-04-06 12:00:00,25.3,25.33,25.23,25.3,7170.0,25.3,25.33,25.23,25.3,7170.0
2016-04-06 12:30:00,25.32,25.37,25.31,25.34,3600.0,25.32,25.37,25.31,25.34,3600.0
2016-04-06 13:00:00,25.33,25.37,25.24,25.37,11874.0,25.33,25.37,25.24,25.37,11874.0
2016-04-06 13:30:00,25.38,25.38,25.31,25.32,1800.0,25.38,25.38,25.31,25.32,1800.0
2016-04-06 14:00:00,25.3,25.42,25.29,25.34,16250.0,25.3,25.42,25.29,25.34,16250.0
2016-04-06 14:30:00,25.34,25.44,25.28,25.44,34526.0,25.34,25.44,25.28,25.44,34526.0
2016-04-06 15:00:00,25.44,25.65,25.44,25.65,85287.0,25.44,25.65,25.44,25.65,85287.0
2016-04-06 15:30:00,25.66,25.69,25.56,25.63,63832.0,25.66,25.69,25.56,25.63,63832.0
2016-04-07 09:30:00,25.47,25.9,24.92,25.9,17003.0,25.47,25.9,24.92,25.9,17003.0
2016-04-07 10:00:00,25.8,25.88,25.69,25.79,7417.0,25.8,25.88,25.69,25.79,7417.0
2016-04-07 10:30:00,25.74,25.8,25.68,25.69,16197.0,25.74,25.8,25.68,25.69,16197.0
2016-04-07 11:00:00,25.69,25.79,25.66,25.73,8103.0,25.69,25.79,25.66,25.73,8103.0
2016-04-07 11:30:00,25.73,25.81,25.67,25.69,22122.0,25.73,25.81,25.67,25.69,22122.0
2016-04-07 12:00:00,25.7,25.72,25.62,25.7,87073.0,25.7,25.72,25.62,25.7,87073.0
2016-04-07 12:30:00,25.7,25.7,25.6,25.62,11533.0,25.7,25.7,25.6,25.62,11533.0
2016-04-07 13:00:00,25.61,25.69,25.51,25.52,8214.0,25.61,25.69,25.51,25.52,8214.0
2016-04-07 13:30:00,25.54,25.54,25.29,25.31,9500.0,25.54,25.54,25.29,25.31,9500.0
2016-04-07 14:00:00,25.28,25.41,25.27,25.41,22469.0,25.28,25.41,25.27,25.41,22469.0
2016-04-07 14:30:00,25.41,25.47,25.38,25.43,17431.0,25.41,25.47,25.38,25.43,17431.0
2016-04-07 15:00:00,25.44,25.63,25.42,25.51,47131.0,25.44,25.63,25.42,25.51,47131.0
2016-04-07 15:30:00,25.54,25.63,25.51,25.63,55033.0,25.54,25.63,25.51,25.63,55033.0
2016-04-08 09:30:00,25.79,25.79,25.51,25.56,15054.0,25.79,25.79,25.51,25.56,15054.0
2016-04-08 10:00:00,25.61,25.61,25.37,25.56,28680.0,25.61,25.61,25.37,25.56,28680.0
2016-04-08 10:30:00,25.6,25.76,25.56,25.76,15500.0,25.6,25.76,25.56,25.76,15500.0
2016-04-08 11:00:00,25.77,26.0,25.76,25.89,150219.0,25.77,26.0,25.76,25.89,150219.0
2016-04-08 11:30:00,25.86,25.91,25.65,25.77,18793.0,25.86,25.91,25.65,25.77,18793.0
2016-04-08 12:00:00,25.78,25.79,25.63,25.73,8389.0,25.78,25.79,25.63,25.73,8389.0
2016-04-08 12:30:00,25.69,25.7,25.36,25.48,28638.0,25.69,25.7,25.36,25.48,28638.0
2016-04-08 13:00:00,25.48,25.6,25.47,25.54,37875.0,25.48,25.6,25.47,25.54,37875.0
2016-04-08 13:30:00,25.59,25.73,25.54,25.71,10808.0,25.59,25.73,25.54,25.71,10808.0
2016-04-08 14:00:00,25.64,25.64,25.53,25.53,5100.0,25.64,25.64,25.53,25.53,5100.0
2016-04-08 14:30:00,25.53,25.54,25.25,25.25,12157.0,25.53,25.54,25.25,25.25,12157.0
2016-04-08 15:00:00,25.24,25.3,25.17,25.2,10295.0,25.24,25.3,25.17,25.2,10295.0
2016-04-08 15:30:00,25.18,25.36,25.16,25.33,48147.0,25.18,25.36,25.16,25.33,48147.0
2016-04-11 09:30:00,25.41,25.56,25.24,25.38,5909.0,25.41,25.56,25.24,25.38,5909.0
2016-04-11 10:00:00,25.37,25.52,25.14,25.17,16486.0,25.37,25.52,25.14,25.17,16486.0
2016-04-11 10:30:00,25.17,25.17,24.73,24.73,14002.0,25.17,25.17,24.73,24.73,14002.0
2016-04-11 11:00:00,24.7,24.73,24.54,24.67,7630.0,24.7,24.73,24.54,24.67,7630.0
2016-04-11 11:30:00,24.69,24.72,24.34,24.39,13956.0,24.69,24.72,24.34,24.39,13956.0
2016-04-11 12:00:00,24.36,24.63,24.36,24.63,5900.0,24.36,24.63,24.36,24.63,5900.0
2016-04-11 12:30:00,24.64,24.69,24.58,24.6,6402.0,24.64,24.69,24.58,24.6,6402.0
2016-04-11 13:00:00,24.62,24.71,24.61,24.62,9475.0,24.62,24.71,24.61,24.62,9475.0
2016-04-11 13:30:00,24.62,24.68,24.61,24.63,5154.0,24.62,24.68,24.61,24.63,5154.0
2016-04-11 14:00:00,24.65,24.71,24.56,24.63,18910.0,24.65,24.71,24.56,24.63,18910.0
2016-04-11 14:30:00,24.63,24.67,24.57,24.63,13523.0,24.63,24.67,24.57,24.63,13523.0
2016-04-11 15:00:00,24.63,24.63,24.3,24.3,23937.0,24.63,24.63,24.3,24.3,23937.0
2016-04-11 15:30:00,24.3,24.32,24.21,24.27,45276.0,24.3,24.32,24.21,24.27,45276.0
2016-04-12 09:30:00,24.35,25.21,24.32,24.61,33683.0,24.35,25.21,24.32,24.61,33683.0
2016-04-12 10:00:00,24.57,24.66,24.44,24.59,21111.0,24.57,24.66,24.44,24.59,21111.0
2016-04-12 10:30:00,24.58,24.98,24.56,24.92,20280.0,24.58,24.98,24.56,24.92,20280.0
2016-04-12 11:00:00,24.92,25.09,24.92,25.04,16000.0,24.92,25.09,24.92,25.04,16000.0
2016-04-12 11:30:00,25.04,25.06,24.92,24.98,25978.0,25.04,25.06,24.92,24.98,25978.0
2016-04-12 12:00:00,25.0,25.02,24.92,24.95,25139.0,25.0,25.02,24.92,24.95,25139.0
2016-04-12 12:30:00,24.95,24.95,24.87,24.87,16827.0,24.95,24.95,24.87,24.87,16827.0
2016-04-12 13:00:00,24.87,24.94,24.81,24.85,22966.0,24.87,24.94,24.81,24.85,22966.0
2016-04-12 13:30:00,24.88,25.06,24.87,25.04,41619.0,24.88,25.06,24.87,25.04,41619.0
2016-04-12 14:00:00,25.04,25.16,24.96,24.98,21112.0,25.04,25.16,24.96,24.98,21112.0
2016-04-12 14:30:00,25.0,25.07,24.97,24.97,22890.0,25.0,25.07,24.97,24.97,22890.0
2016-04-12 15:00:00,24.97,25.07,24.93,24.99,32658.0,24.97,25.07,24.93,24.99,32658.0
2016-04-12 15:30:00,24.96,25.33,24.93,25.31,122446.0,24.96,25.33,24.93,25.31,122446.0
2016-04-13 09:30:00,25.56,25.71,25.46,25.59,5966.0,25.56,25.71,25.46,25.59,5966.0
2016-04-13 10:00:00,25.6,25.89,25.48,25.87,17887.0,25.6,25.89,25.48,25.87,17887.0
2016-04-13 10:30:00,25.9,26.0,25.77,25.94,13254.0,25.9,26.0,25.77,25.94,13254.0
2016-04-13 11:00:00,25.97,26.42,25.9,26.42,33504.0,25.97,26.42,25.9,26.42,33504.0
2016-04-13 11:30:00,26.42,26.45,26.18,26.25,32260.0,26.42,26.45,26.18,26.25,32260.0
2016-04-13 12:00:00,26.25,26.25,26.1,26.16,6606.0,26.25,26.25,26.1,26.16,6606.0
2016-04-13 12:30:00,26.22,26.25,26.1,26.17,7735.0,26.22,26.25,26.1,26.17,7735.0
2016-04-13 13:00:00,26.17,26.2,25.81,25.85,12420.0,26.17,26.2,25.81,25.85,12420.0
2016-04-13 13:30:00,25.83,25.97,25.8,25.97,10438.0,25.83,25.97,25.8,25.97,10438.0
2016-04-13 14:00:00,25.96,26.04,25.79,25.79,20264.0,25.96,26.04,25.79,25.79,20264.0
2016-04-13 14:30:00,25.81,25.96,25.78,25.91,21099.0,25.81,25.96,25.78,25.91,21099.0
2016-04-13 15:00:00,25.93,26.03,25.84,25.9,31140.0,25.93,26.03,25.84,25.9,31140.0
2016-04-13 15:30:00,25.89,25.9,25.81,25.85,71739.0,25.89,25.9,25.81,25.85,71739.0
2016-04-14 09:30:00,25.73,25.73,25.22,25.26,15340.0,25.73,25.73,25.22,25.26,15340.0
2016-04-14 10:00:00,25.29,25.3,25.17,25.18,12064.0,25.29,25.3,25.17,25.18,12064.0
2016-04-14 10:30:00,25.18,25.24,25.15,25.17,16627.0,25.18,25.24,25.15,25.17,16627.0
2016-04-14 11:00:00,25.17,25.23,25.16,25.19,8396.0,25.17,25.23,25.16,25.19,8396.0
2016-04-14 11:30:00,25.19,25.21,25.15,25.19,16880.0,25.19,25.21,25.15,25.19,16880.0
2016-04-14 12:00:00,25.19,25.5,25.19,25.44,18931.0,25.19,25.5,25.19,25.44,18931.0
2016-04-14 12:30:00,25.43,25.44,25.35,25.35,9700.0,25.43,25.44,25.35,25.35,9700.0
2016-04-14 13:00:00,25.35,25.42,25.35,25.38,8615.0,25.35,25.42,25.35,25.38,8615.0
2016-04-14 13:30:00,25.39,25.41,25.32,25.32,8000.0,25.39,25.41,25.32,25.32,8000.0
2016-04-14 14:00:00,25.31,25.36,25.27,25.27,7684.0,25.31,25.36,25.27,25.27,7684.0
2016-04-14 14:30:00,25.27,25.37,25.26,25.37,11894.0,25.27,25.37,25.26,25.37,11894.0
2016-04-14 15:00:00,25.36,25.41,25.32,25.32,19513.0,25.36,25.41,25.32,25.32,19513.0
2016-04-14 15:30:00,25.32,25.39,25.28,25.3,24721.0,25.32,25.39,25.28,25.3,24721.0
2016-04-15 09:30:00,25.23,25.24,24.88,25.21,10930.0,25.23,25.24,24.88,25.21,10930.0
2016-04-15 10:00:00,25.16,25.25,24.99,25.11,9153.0,25.16,25.25,24.99,25.11,9153.0
2016-04-15 10:30:00,25.1,25.19,25.01,25.04,5100.0,25.1,25.19,25.01,25.04,5100.0
2016-04-15 11:00:00,25.06,25.2,25.03,25.2,6900.0,25.06,25.2,25.03,25.2,6900.0
2016-04-15 11:30:00,25.2,25.41,25.2,25.23,7400.0,25.2,25.41,25.2,25.23,7400.0
2016-04-15 12:00:00,25.22,25.22,25.02,25.03,14706.0,25.22,25.22,25.02,25.03,14706.0
2016-04-15 12:30:00,25.03,25.03,24.86,24.88,19580.0,25.03,25.03,24.86,24.88,19580.0
2016-04-15 13:00:00,24.91,25.06,24.91,25.05,7191.0,24.91,25.06,24.91,25.05,7191.0
2016-04-15 13:30:00,25.03,25.03,24.88,24.9,12000.0,25.03,25.03,24.88,24.9,12000.0
2016-04-15 14:00:00,24.9,24.94,24.86,24.92,10800.0,24.9,24.94,24.86,24.92,10800.0
2016-04-15 14:30:00,24.92,24.96,24.87,24.93,21708.0,24.92,24.96,24.87,24.93,21708.0
2016-04-15 15:00:00,24.92,25.1,24.89,25.09,13731.0,24.92,25.1,24.89,25.09,13731.0
2016-04-15 15:30:00,25.09,25.13,25.06,25.13,43488.0,25.09,25.13,25.06,25.13,43488.0
2016-04-18 09:30:00,24.62,24.9,24.62,24.84,13406.0,24.62,24.9,24.62,24.84,13406.0
2016-04-18 10:00:00,24.85,25.27,24.85,25.21,13028.0,24.85,25.27,24.85,25.21,13028.0
2016-04-18 10:30:00,25.28,25.44,25.25,25.39,6700.0,25.28,25.44,25.25,25.39,6700.0
2016-04-18 11:00:00,25.37,25.37,25.31,25.31,5239.0,25.37,25.37,25.31,25.31,5239.0
2016-04-18 11:30:00,25.3,25.36,25.29,25.36,6074.0,25.3,25.36,25.29,25.36,6074.0
2016-04-18 12:00:00,25.33,25.44,25.32,25.42,3700.0,25.33,25.44,25.32,25.42,3700.0
2016-04-18 12:30:00,25.42,25.45,25.36,25.4,9200.0,25.42,25.45,25.36,25.4,9200.0
2016-04-18 13:00:00,25.4,25.47,25.37,25.4,4200.0,25.4,25.47,25.37,25.4,4200.0
2016-04-18 13:30:00,25.41,25.45,25.39,25.43,25200.0,25.41,25.45,25.39,25.43,25200.0
2016-04-18 14:00:00,25.41,25.44,25.36,25.36,6500.0,25.41,25.44,25.36,25.36,6500.0
2016-04-18 14:30:00,25.38,25.43,25.36,25.39,14450.0,25.38,25.43,25.36,25.39,14450.0
2016-04-18 15:00:00,25.39,25.41,25.33,25.39,21951.0,25.39,25.41,25.33,25.39,21951.0
2016-04-18 15:30:00,25.4,25.45,25.34,25.38,51602.0,25.4,25.45,25.34,25.38,51602.0
2016-04-19 09:30:00,25.43,25.65,25.42,25.51,5948.0,25.43,25.65,25.42,25.51,5948.0
2016-04-19 10:00:00,25.48,25.55,25.46,25.46,5200.0,25.48,25.55,25.46,25.46,5200.0
2016-04-19 10:30:00,25.44,25.59,25.44,25.59,3089.0,25.44,25.59,25.44,25.59,3089.0
2016-04-19 11:00:00,25.63,25.63,25.45,25.58,3200.0,25.63,25.63,25.45,25.58,3200.0
2016-04-19 11:30:00,25.6,25.6,25.4,25.41,3500.0,25.6,25.6,25.4,25.41,3500.0
2016-04-19 12:00:00,25.43,25.44,25.15,25.19,6200.0,25.43,25.44,25.15,25.19,6200.0
2016-04-19 12:30:00,25.19,25.19,25.14,25.16,5100.0,25.19,25.19,25.14,25.16,5100.0
2016-04-19 13:00:00,25.19,25.23,25.19,25.2,800.0,25.19,25.23,25.19,25.2,800.0
2016-04-19 13:30:00,25.22,25.37,25.22,25.3,19020.0,25.22,25.37,25.22,25.3,19020.0
2016-04-19 14:00:00,25.31,25.35,25.29,25.31,3400.0,25.31,25.35,25.29,25.31,3400.0
2016-04-19 14:30:00,25.31,25.34,25.27,25.27,5000.0,25.31,25.34,25.27,25.27,5000.0
2016-04-19 15:00:00,25.24,25.25,25.18,25.21,8268.0,25.24,25.25,25.18,25.21,8268.0
2016-04-19 15:30:00,25.24,25.37,25.24,25.25,20410.0,25.24,25.37,25.24,25.25,20410.0
2016-04-20 09:30:00,25.17,25.22,25.05,25.22,4538.0,25.17,25.22,25.05,25.22,4538.0
2016-04-20 10:00:00,25.19,25.34,25.17,25.32,3478.0,25.19,25.34,25.17,25.32,3478.0
2016-04-20 10:30:00,25.31,25.4,25.17,25.39,8100.0,25.31,25.4,25.17,25.39,8100.0
2016-04-20 11:00:00,25.38,25.67,25.38,25.67,10751.0,25.38,25.67,25.38,25.67,10751.0
2016-04-20 11:30:00,25.62,25.75,25.6,25.69,7800.0,25.62,25.75,25.6,25.69,7800.0
2016-04-20 12:00:00,25.68,25.68,25.61,25.66,6200.0,25.68,25.68,25.61,25.66,6200.0
2016-04-20 12:30:00,25.64,25.64,25.53,25.56,8450.0,25.64,25.64,25.53,25.56,8450.0
2016-04-20 13:00:00,25.56,25.6,25.55,25.56,2624.0,25.56,25.6,25.55,25.56,2624.0
2016-04-20 13:30:00,25.55,25.68,25.54,25.62,14130.0,25.55,25.68,25.54,25.62,14130.0
2016-04-20 14:00:00,25.62,25.78,25.59,25.78,6292.0,25.62,25.78,25.59,25.78,6292.0
2016-04-20 14:30:00,25.76,25.87,25.67,25.84,10624.0,25.76,25.87,25.67,25.84,10624.0
2016-04-20 15:00:00,25.87,25.91,25.73,25.78,19455.0,25.87,25.91,25.73,25.78,19455.0
2016-04-20 15:30:00,25.79,25.98,25.79,25.97,41424.0,25.79,25.98,25.79,25.97,41424.0
2016-04-21 09:30:00,25.87,26.24,25.75,26.09,16865.0,25.87,26.24,25.75,26.09,16865.0
2016-04-21 10:00:00,26.04,26.26,25.99,26.14,12810.0,26.04,26.26,25.99,26.14,12810.0
2016-04-21 10:30:00,26.13,26.3,26.11,26.27,18795.0,26.13,26.3,26.11,26.27,18795.0
2016-04-21 11:00:00,26.24,26.27,26.21,26.24,6890.0,26.24,26.27,26.21,26.24,6890.0
2016-04-21 11:30:00,26.22,26.3,25.99,26.0,17132.0,26.22,26.3,25.99,26.0,17132.0
2016-04-21 12:00:00,25.98,26.08,25.94,26.02,9632.0,25.98,26.08,25.94,26.02,9632.0
2016-04-21 12:30:00,26.03,26.04,26.01,26.03,2600.0,26.03,26.04,26.01,26.03,2600.0
2016-04-21 13:00:00,26.04,26.16,26.0,26.12,3100.0,26.04,26.16,26.0,26.12,3100.0
2016-04-21 13:30:00,26.05,26.13,25.97,26.04,7106.0,26.05,26.13,25.97,26.04,7106.0
2016-04-21 14:00:00,26.0,26.08,25.95,26.05,13688.0,26.0,26.08,25.95,26.05,13688.0
2016-04-21 14:30:00,26.04,26.07,25.95,25.96,18522.0,26.04,26.07,25.95,25.96,18522.0
2016-04-21 15:00:00,25.97,26.09,25.95,25.98,14959.0,25.97,26.09,25.95,25.98,14959.0
2016-04-21 15:30:00,25.98,26.07,25.95,25.96,42821.0,25.98,26.07,25.95,25.96,42821.0
2016-04-22 09:30:00,26.07,26.29,26.07,26.26,3490.0,26.07,26.29,26.07,26.26,3490.0
2016-04-22 10:00:00,26.25,26.75,26.25,26.6,34155.0,26.25,26.75,26.25,26.6,34155.0
2016-04-22 10:30:00,26.67,26.68,26.42,26.54,9176.0,26.67,26.68,26.42,26.54,9176.0
2016-04-22 11:00:00,26.55,26.67,26.45,26.47,10317.0,26.55,26.67,26.45,26.47,10317.0
2016-04-22 11:30:00,26.46,26.56,26.44,26.54,8318.0,26.46,26.56,26.44,26.54,8318.0
2016-04-22 12:00:00,26.52,26.54,26.45,26.52,6900.0,26.52,26.54,26.45,26.52,6900.0
2016-04-22 12:30:00,26.51,26.56,26.47,26.48,4500.0,26.51,26.56,26.47,26.48,4500.0
2016-04-22 13:00:00,26.5,26.53,26.44,26.47,5500.0,26.5,26.53,26.44,26.47,5500.0
2016-04-22 13:30:00,26.45,26.54,26.45,26.51,7849.0,26.45,26.54,26.45,26.51,7849.0
2016-04-22 14:00:00,26.51,26.55,26.41,26.41,10200.0,26.51,26.55,26.41,26.41,10200.0
2016-04-22 14:30:00,26.41,26.44,26.38,26.43,8529.0,26.41,26.44,26.38,26.43,8529.0
2016-04-22 15:00:00,26.44,26.47,26.32,26.38,12096.0,26.44,26.47,26.32,26.38,12096.0
2016-04-22 15:30:00,26.35,26.4,26.21,26.35,49188.0,26.35,26.4,26.21,26.35,49188.0
2016-04-25 09:30:00,26.38,26.41,25.91,26.23,4241.0,26.38,26.41,25.91,26.23,4241.0
2016-04-25 10:00:00,26.19,26.19,25.79,25.79,3889.0,26.19,26.19,25.79,25.79,3889.0
2016-04-25 10:30:00,25.79,25.86,25.71,25.75,3145.0,25.79,25.86,25.71,25.75,3145.0
2016-04-25 11:00:00,25.71,25.81,25.63,25.74,5273.0,25.71,25.81,25.63,25.74,5273.0
2016-04-25 11:30:00,25.72,26.15,25.72,26.04,5187.0,25.72,26.15,25.72,26.04,5187.0
2016-04-25 12:00:00,26.04,26.08,25.95,26.01,2961.0,26.04,26.08,25.95,26.01,2961.0
2016-04-25 12:30:00,26.04,26.04,25.9,26.0,5300.0,26.04,26.04,25.9,26.0,5300.0
2016-04-25 13:00:00,25.97,25.99,25.94,25.99,2300.0,25.97,25.99,25.94,25.99,2300.0
2016-04-25 13:30:00,25.99,26.0,25.95,25.97,5596.0,25.99,26.0,25.95,25.97,5596.0
2016-04-25 14:00:00,25.95,25.96,25.89,25.92,9286.0,25.95,25.96,25.89,25.92,9286.0
2016-04-25 14:30:00,25.9,25.92,25.83,25.84,12150.0,25.9,25.92,25.83,25.84,12150.0
2016-04-25 15:00:00,25.83,25.89,25.8,25.83,10873.0,25.83,25.89,25.8,25.83,10873.0
2016-04-25 15:30:00,25.83,25.85,25.63,25.67,68868.0,25.83,25.85,25.63,25.67,68868.0
2016-04-26 09:30:00,25.72,25.86,25.59,25.72,4401.0,25.72,25.86,25.59,25.72,4401.0
2016-04-26 10:00:00,25.77,25.97,25.44,25.44,59841.0,25.77,25.97,25.44,25.44,59841.0
2016-04-26 10:30:00,25.4,25.66,25.4,25.57,7647.0,25.4,25.66,25.4,25.57,7647.0
2016-04-26 11:00:00,25.56,25.81,25.49,25.81,6640.0,25.56,25.81,25.49,25.81,6640.0
2016-04-26 11:30:00,25.81,25.92,25.71,25.89,4550.0,25.81,25.92,25.71,25.89,4550.0
2016-04-26 12:00:00,25.86,26.06,25.86,26.03,11706.0,25.86,26.06,25.86,26.03,11706.0
2016-04-26 12:30:00,26.04,26.05,25.97,25.98,6693.0,26.04,26.05,25.97,25.98,6693.0
2016-04-26 13:00:00,25.99,26.09,25.96,26.05,9090.0,25.99,26.09,25.96,26.05,9090.0
2016-04-26 13:30:00,26.06,26.08,25.75,25.75,20109.0,26.06,26.08,25.75,25.75,20109.0
2016-04-26 14:00:00,25.75,25.78,25.57,25.57,13971.0,25.75,25.78,25.57,25.57,13971.0
2016-04-26 14:30:00,25.59,25.67,25.47,25.47,12700.0,25.59,25.67,25.47,25.47,12700.0
2016-04-26 15:00:00,25.49,25.61,25.49,25.55,10219.0,25.49,25.61,25.49,25.55,10219.0
2016-04-26 15:30:00,25.55,25.71,25.55,25.64,41135.0,25.55,25.71,25.55,25.64,41135.0
2016-04-27 09:30:00,25.68,26.37,25.51,25.78,9676.0,25.68,26.37,25.51,25.78,9676.0
2016-04-27 10:00:00,25.79,25.88,25.54,25.62,3804.0,25.79,25.88,25.54,25.62,3804.0
2016-04-27 10:30:00,25.57,25.6,25.44,25.6,6731.0,25.57,25.6,25.44,25.6,6731.0
2016-04-27 11:00:00,25.63,25.85,25.63,25.85,6200.0,25.63,25.85,25.63,25.85,6200.0
2016-04-27 11:30:00,25.86,26.0,25.83,25.96,13248.0,25.86,26.0,25.83,25.96,13248.0
2016-04-27 12:00:00,25.99,26.0,25.93,25.99,6217.0,25.99,26.0,25.93,25.99,6217.0
2016-04-27 12:30:00,25.96,26.1,25.96,26.02,4718.0,25.96,26.1,25.96,26.02,4718.0
2016-04-27 13:00:00,26.02,26.03,25.7,25.7,3417.0,26.02,26.03,25.7,25.7,3417.0
2016-04-27 13:30:00,25.72,25.72,25.53,25.57,20550.0,25.72,25.72,25.53,25.57,20550.0
2016-04-27 14:00:00,25.55,25.83,25.55,25.7,8842.0,25.55,25.83,25.55,25.7,8842.0
2016-04-27 14:30:00,25.7,25.7,25.51,25.68,10100.0,25.7,25.7,25.51,25.68,10100.0
2016-04-27 15:00:00,25.7,25.7,25.59,25.63,8000.0,25.7,25.7,25.59,25.63,8000.0
2016-04-27 15:30:00,25.64,25.75,25.64,25.7,23147.0,25.64,25.75,25.64,25.7,23147.0
2016-04-28 09:30:00,25.62,25.84,25.44,25.84,3118.0,25.62,25.84,25.44,25.84,3118.0
2016-04-28 10:00:00,25.9,25.91,25.66,25.66,3533.0,25.9,25.91,25.66,25.66,3533.0
2016-04-28 10:30:00,25.69,25.78,25.67,25.78,2133.0,25.69,25.78,25.67,25.78,2133.0
2016-04-28 11:00:00,25.77,25.89,25.71,25.87,2100.0,25.77,25.89,25.71,25.87,2100.0
2016-04-28 11:30:00,25.86,25.86,25.7,25.76,3600.0,25.86,25.86,25.7,25.76,3600.0
2016-04-28 12:00:00,25.81,25.87,25.7,25.83,7757.0,25.81,25.87,25.7,25.83,7757.0
2016-04-28 12:30:00,25.83,26.05,25.83,26.05,6627.0,25.83,26.05,25.83,26.05,6627.0
2016-04-28 13:00:00,26.01,26.03,25.77,25.8,9086.0,26.01,26.03,25.77,25.8,9086.0
2016-04-28 13:30:00,25.89,25.91,25.83,25.84,2300.0,25.89,25.91,25.83,25.84,2300.0
2016-04-28 14:00:00,25.85,25.89,25.77,25.79,8800.0,25.85,25.89,25.77,25.79,8800.0
2016-04-28 14:30:00,25.82,25.82,25.76,25.8,16134.0,25.82,25.82,25.76,25.8,16134.0
2016-04-28 15:00:00,25.81,25.81,25.63,25.69,18992.0,25.81,25.81,25.63,25.69,18992.0
2016-04-28 15:30:00,25.66,25.88,25.66,25.83,54812.0,25.66,25.88,25.66,25.83,54812.0
2016-04-29 09:30:00,25.65,25.65,24.99,24.99,5972.0,25.65,25.65,24.99,24.99,5972.0
2016-04-29 10:00:00,25.02,25.07,24.9,24.94,4400.0,25.02,25.07,24.9,24.94,4400.0
2016-04-29 10:30:00,25.0,25.22,25.0,25.16,14795.0,25.0,25.22,25.0,25.16,14795.0
2016-04-29 11:00:00,25.19,25.25,24.99,25.06,11617.0,25.19,25.25,24.99,25.06,11617.0
2016-04-29 11:30:00,25.05,25.15,25.03,25.07,7057.0,25.05,25.15,25.03,25.07,7057.0
2016-04-29 12:00:00,25.07,25.17,25.04,25.17,5865.0,25.07,25.17,25.04,25.17,5865.0
2016-04-29 12:30:00,25.16,25.16,25.08,25.09,900.0,25.16,25.16,25.08,25.09,900.0
2016-04-29 13:00:00,25.11,25.23,25.11,25.19,2420.0,25.11,25.23,25.11,25.19,2420.0
2016-04-29 13:30:00,25.21,25.22,25.11,25.19,23600.0,25.21,25.22,25.11,25.19,23600.0
2016-04-29 14:00:00,25.18,25.23,25.06,25.08,5434.0,25.18,25.23,25.06,25.08,5434.0
2016-04-29 14:30:00,25.1,25.11,24.9,24.95,10200.0,25.1,25.11,24.9,24.95,10200.0
2016-04-29 15:00:00,24.96,25.13,24.95,25.1,16517.0,24.96,25.13,24.95,25.1,16517.0
2016-04-29 15:30:00,25.11,25.28,25.11,25.15,30292.0,25.11,25.28,25.11,25.15,30292.0
2016-05-02 09:30:00,25.18,25.4,24.87,25.01,5686.0,25.18,25.4,24.87,25.01,5686.0
2016-05-02 10:00:00,25.01,25.14,24.88,24.88,3300.0,25.01,25.14,24.88,24.88,3300.0
2016-05-02 10:30:00,24.91,24.98,24.79,24.83,6799.0,24.91,24.98,24.79,24.83,6799.0
2016-05-02 11:00:00,24.83,24.86,24.68,24.82,9005.0,24.83,24.86,24.68,24.82,9005.0
2016-05-02 11:30:00,24.87,24.91,24.79,24.79,6350.0,24.87,24.91,24.79,24.79,6350.0
2016-05-02 12:00:00,24.79,24.91,24.77,24.83,4482.0,24.79,24.91,24.77,24.83,4482.0
2016-05-02 12:30:00,24.87,24.92,24.83,24.89,5604.0,24.87,24.92,24.83,24.89,5604.0
2016-05-02 13:00:00,24.89,25.05,24.84,24.97,10600.0,24.89,25.05,24.84,24.97,10600.0
2016-05-02 13:30:00,24.99,25.06,24.95,25.01,11916.0,24.99,25.06,24.95,25.01,11916.0
2016-05-02 14:00:00,25.0,25.08,25.0,25.07,11787.0,25.0,25.08,25.0,25.07,11787.0
2016-05-02 14:30:00,25.07,25.22,25.07,25.14,17969.0,25.07,25.22,25.07,25.14,17969.0
2016-05-02 15:00:00,25.11,25.3,25.09,25.3,11794.0,25.11,25.3,25.09,25.3,11794.0
2016-05-02 15:30:00,25.29,25.41,25.25,25.36,28684.0,25.29,25.41,25.25,25.36,28684.0
2016-05-03 09:30:00,24.98,25.29,24.8,25.02,16086.0,24.98,25.29,24.8,25.02,16086.0
2016-05-03 10:00:00,24.99,25.03,24.86,25.02,9256.0,24.99,25.03,24.86,25.02,9256.0
2016-05-03 10:30:00,25.05,25.19,24.97,24.97,42544.0,25.05,25.19,24.97,24.97,42544.0
2016-05-03 11:00:00,25.03,25.14,24.88,24.95,23029.0,25.03,25.14,24.88,24.95,23029.0
2016-05-03 11:30:00,24.89,25.09,24.89,25.08,9300.0,24.89,25.09,24.89,25.08,9300.0
2016-05-03 12:00:00,25.06,25.25,25.05,25.15,12035.0,25.06,25.25,25.05,25.15,12035.0
2016-05-03 12:30:00,25.18,25.39,25.17,25.37,7924.0,25.18,25.39,25.17,25.37,7924.0
2016-05-03 13:00:00,25.39,25.73,25.37,25.44,88269.0,25.39,25.73,25.37,25.44,88269.0
2016-05-03 13:30:00,25.53,25.57,25.29,25.44,17576.0,25.53,25.57,25.29,25.44,17576.0
2016-05-03 14:00:00,25.41,25.43,25.2,25.21,4800.0,25.41,25.43,25.2,25.21,4800.0
2016-05-03 14:30:00,25.25,25.28,25.12,25.27,9500.0,25.25,25.28,25.12,25.27,9500.0
2016-05-03 15:00:00,25.31,25.64,25.3,25.64,32075.0,25.31,25.64,25.3,25.64,32075.0
2016-05-03 15:30:00,25.63,25.63,25.21,25.21,32480.0,25.63,25.63,25.21,25.21,32480.0
2016-05-04 09:30:00,25.11,25.33,25.0,25.33,4106.0,25.11,25.33,25.0,25.33,4106.0
2016-05-04 10:00:00,25.35,25.42,25.09,25.17,4600.0,25.35,25.42,25.09,25.17,4600.0
2016-05-04 10:30:00,25.2,25.34,25.11,25.22,13506.0,25.2,25.34,25.11,25.22,13506.0
2016-05-04 11:00:00,25.2,25.22,25.13,25.21,10400.0,25.2,25.22,25.13,25.21,10400.0
2016-05-04 11:30:00,25.2,25.29,25.14,25.29,10979.0,25.2,25.29,25.14,25.29,10979.0
2016-05-04 12:00:00,25.22,25.3,25.19,25.24,4800.0,25.22,25.3,25.19,25.24,4800.0
2016-05-04 12:30:00,25.25,25.25,25.14,25.17,8500.0,25.25,25.25,25.14,25.17,8500.0
2016-05-04 13:00:00,25.16,25.26,25.12,25.26,11828.0,25.16,25.26,25.12,25.26,11828.0
2016-05-04 13:30:00,25.23,25.23,25.14,25.17,8955.0,25.23,25.23,25.14,25.17,8955.0
2016-05-04 14:00:00,25.16,25.21,25.15,25.2,11958.0,25.16,25.21,25.15,25.2,11958.0
2016-05-04 14:30:00,25.18,25.34,25.18,25.22,17371.0,25.18,25.34,25.18,25.22,17371.0
2016-05-04 15:00:00,25.19,25.28,25.18,25.2,8400.0,25.19,25.28,25.18,25.2,8400.0
2016-05-04 15:30:00,25.21,25.33,25.2,25.24,24985.0,25.21,25.33,25.2,25.24,24985.0
2016-05-05 09:30:00,25.25,25.35,25.13,25.33,6446.0,25.25,25.35,25.13,25.33,6446.0
2016-05-05 10:00:00,25.32,25.38,25.15,25.21,7586.0,25.32,25.38,25.15,25.21,7586.0
2016-05-05 10:30:00,25.24,25.27,25.15,25.21,6400.0,25.24,25.27,25.15,25.21,6400.0
2016-05-05 11:00:00,25.19,25.23,25.15,25.22,13625.0,25.19,25.23,25.15,25.22,13625.0
2016-05-05 11:30:00,25.24,25.38,25.24,25.34,4884.0,25.24,25.38,25.24,25.34,4884.0
2016-05-05 12:00:00,25.3,25.3,25.22,25.27,1000.0,25.3,25.3,25.22,25.27,1000.0
2016-05-05 12:30:00,25.28,25.3,25.24,25.28,2692.0,25.28,25.3,25.24,25.28,2692.0
2016-05-05 13:00:00,25.28,25.31,25.2,25.31,22561.0,25.28,25.31,25.2,25.31,22561.0
2016-05-05 13:30:00,25.31,25.32,25.27,25.3,14524.0,25.31,25.32,25.27,25.3,14524.0
2016-05-05 14:00:00,25.29,25.33,25.29,25.32,4977.0,25.29,25.33,25.29,25.32,4977.0
2016-05-05 14:30:00,25.32,25.36,25.29,25.3,7200.0,25.32,25.36,25.29,25.3,7200.0
2016-05-05 15:00:00,25.28,25.34,25.27,25.3,18886.0,25.28,25.34,25.27,25.3,18886.0
2016-05-05 15:30:00,25.3,25.39,25.27,25.34,26653.0,25.3,25.39,25.27,25.34,26653.0
2016-05-06 09:30:00,25.31,25.66,25.24,25.25,12958.0,25.31,25.66,25.24,25.25,12958.0
2016-05-06 10:00:00,25.25,25.49,25.11,25.18,13954.0,25.25,25.49,25.11,25.18,13954.0
2016-05-06 10:30:00,25.21,25.21,25.05,25.15,7100.0,25.21,25.21,25.05,25.15,7100.0
2016-05-06 11:00:00,25.15,25.34,25.15,25.23,13733.0,25.15,25.34,25.15,25.23,13733.0
2016-05-06 11:30:00,25.25,25.27,25.05,25.07,15795.0,25.25,25.27,25.05,25.07,15795.0
2016-05-06 12:00:00,25.08,25.2,25.07,25.16,5762.0,25.08,25.2,25.07,25.16,5762.0
2016-05-06 12:30:00,25.14,25.17,25.12,25.16,3172.0,25.14,25.17,25.12,25.16,3172.0
2016-05-06 13:00:00,25.17,25.23,25.16,25.21,6077.0,25.17,25.23,25.16,25.21,6077.0
2016-05-06 13:30:00,25.2,25.32,25.18,25.29,6286.0,25.2,25.32,25.18,25.29,6286.0
2016-05-06 14:00:00,25.28,25.38,25.28,25.3,4500.0,25.28,25.38,25.28,25.3,4500.0
2016-05-06 14:30:00,25.29,25.32,25.23,25.31,4390.0,25.29,25.32,25.23,25.31,4390.0
2016-05-06 15:00:00,25.3,25.36,25.24,25.3,6600.0,25.3,25.36,25.24,25.3,6600.0
2016-05-06 15:30:00,25.3,25.39,25.22,25.34,31833.0,25.3,25.39,25.22,25.34,31833.0
2016-05-09 09:30:00,25.25,25.72,25.15,25.6,8675.0,25.25,25.72,25.15,25.6,8675.0
2016-05-09 10:00:00,25.62,25.63,25.43,25.48,7362.0,25.62,25.63,25.43,25.48,7362.0
2016-05-09 10:30:00,25.47,25.64,25.44,25.55,7549.0,25.47,25.64,25.44,25.55,7549.0
2016-05-09 11:00:00,25.55,25.65,25.49,25.49,9629.0,25.55,25.65,25.49,25.49,9629.0
2016-05-09 11:30:00,25.52,25.68,25.48,25.67,6600.0,25.52,25.68,25.48,25.67,6600.0
2016-05-09 12:00:00,25.67,25.74,25.53,25.61,8225.0,25.67,25.74,25.53,25.61,8225.0
2016-05-09 12:30:00,25.67,25.8,25.65,25.8,10911.0,25.67,25.8,25.65,25.8,10911.0
2016-05-09 13:00:00,25.82,25.83,25.6,25.7,22210.0,25.82,25.83,25.6,25.7,22210.0
2016-05-09 13:30:00,25.73,25.86,25.72,25.76,13120.0,25.73,25.86,25.72,25.76,13120.0
2016-05-09 14:00:00,25.73,25.83,25.68,25.8,6980.0,25.73,25.83,25.68,25.8,6980.0
2016-05-09 14:30:00,25.77,25.81,25.68,25.7,27296.0,25.77,25.81,25.68,25.7,27296.0
2016-05-09 15:00:00,25.71,25.89,25.69,25.75,41465.0,25.71,25.89,25.69,25.75,41465.0
2016-05-09 15:30:00,25.76,25.78,25.58,25.59,74570.0,25.76,25.78,25.58,25.59,74570.0
2016-05-10 09:30:00,25.61,25.61,25.2,25.28,8705.0,25.61,25.61,25.2,25.28,8705.0
2016-05-10 10:00:00,25.28,25.33,25.09,25.18,3600.0,25.28,25.33,25.09,25.18,3600.0
2016-05-10 10:30:00,25.17,25.39,25.17,25.32,4136.0,25.17,25.39,25.17,25.32,4136.0
2016-05-10 11:00:00,25.29,25.29,25.14,25.17,9528.0,25.29,25.29,25.14,25.17,9528.0
2016-05-10 11:30:00,25.19,25.22,25.1,25.2,9924.0,25.19,25.22,25.1,25.2,9924.0
2016-05-10 12:00:00,25.21,25.47,25.18,25.47,6187.0,25.21,25.47,25.18,25.47,6187.0
2016-05-10 12:30:00,25.46,25.46,25.37,25.39,3649.0,25.46,25.46,25.37,25.39,3649.0
2016-05-10 13:00:00,25.44,25.52,25.41,25.42,4517.0,25.44,25.52,25.41,25.42,4517.0
2016-05-10 13:30:00,25.45,25.57,25.42,25.57,3161.0,25.45,25.57,25.42,25.57,3161.0
2016-05-10 14:00:00,25.53,25.56,25.44,25.53,5600.0,25.53,25.56,25.44,25.53,5600.0
2016-05-10 14:30:00,25.53,25.57,25.44,25.44,6113.0,25.53,25.57,25.44,25.44,6113.0
2016-05-10 15:00:00,25.43,25.51,25.42,25.48,9935.0,25.43,25.51,25.42,25.48,9935.0
2016-05-10 15:30:00,25.46,25.55,25.39,25.51,21066.0,25.46,25.55,25.39,25.51,21066.0
2016-05-11 09:30:00,25.54,25.54,25.41,25.43,104255.0,25.54,25.54,25.41,25.43,104255.0
2016-05-11 10:00:00,25.41,25.76,25.41,25.58,34100.0,25.41,25.76,25.41,25.58,34100.0
2016-05-11 10:30:00,25.64,25.68,25.41,25.46,41083.0,25.64,25.68,25.41,25.46,41083.0
2016-05-11 11:00:00,25.44,25.44,25.13,25.14,18549.0,25.44,25.44,25.13,25.14,18549.0
2016-05-11 11:30:00,25.11,25.11,24.83,24.95,37994.0,25.11,25.11,24.83,24.95,37994.0
2016-05-11 12:00:00,24.95,25.0,24.83,24.85,6300.0,24.95,25.0,24.83,24.85,6300.0
2016-05-11 12:30:00,24.85,24.92,24.72,24.77,14897.0,24.85,24.92,24.72,24.77,14897.0
2016-05-11 13:00:00,24.79,24.97,24.76,24.8,16400.0,24.79,24.97,24.76,24.8,16400.0
2016-05-11 13:30:00,24.79,24.9,24.7,24.73,9995.0,24.79,24.9,24.7,24.73,9995.0
2016-05-11 14:00:00,24.73,24.75,24.62,24.7,20431.0,24.73,24.75,24.62,24.7,20431.0
2016-05-11 14:30:00,24.71,24.75,24.64,24.73,12930.0,24.71,24.75,24.64,24.73,12930.0
2016-05-11 15:00:00,24.72,24.78,24.62,24.65,16597.0,24.72,24.78,24.62,24.65,16597.0
2016-05-11 15:30:00,24.65,24.74,24.56,24.7,72000.0,24.65,24.74,24.56,24.7,72000.0
2016-05-12 09:30:00,24.77,25.06,24.4,24.89,23393.0,24.77,25.06,24.4,24.89,23393.0
2016-05-12 10:00:00,24.81,24.89,24.57,24.89,31856.0,24.81,24.89,24.57,24.89,31856.0
2016-05-12 10:30:00,24.77,24.83,24.57,24.8,10800.0,24.77,24.83,24.57,24.8,10800.0
2016-05-12 11:00:00,24.77,24.86,24.72,24.75,19908.0,24.77,24.86,24.72,24.75,19908.0
2016-05-12 11:30:00,24.73,24.78,24.66,24.7,13149.0,24.73,24.78,24.66,24.7,13149.0
2016-05-12 12:00:00,24.72,24.76,24.64,24.64,4400.0,24.72,24.76,24.64,24.64,4400.0
2016-05-12 12:30:00,24.65,24.65,24.38,24.44,20361.0,24.65,24.65,24.38,24.44,20361.0
2016-05-12 13:00:00,24.43,24.43,24.25,24.26,9300.0,24.43,24.43,24.25,24.26,9300.0
2016-05-12 13:30:00,24.28,24.32,24.21,24.31,6861.0,24.28,24.32,24.21,24.31,6861.0
2016-05-12 14:00:00,24.33,24.61,24.31,24.57,13850.0,24.33,24.61,24.31,24.57,13850.0
2016-05-12 14:30:00,24.54,24.83,24.53,24.81,12901.0,24.54,24.83,24.53,24.81,12901.0
2016-05-12 15:00:00,24.79,24.86,24.7,24.86,20060.0,24.79,24.86,24.7,24.86,20060.0
2016-05-12 15:30:00,24.87,24.92,24.74,24.79,50102.0,24.87,24.92,24.74,24.79,50102.0
2016-05-13 09:30:00,24.62,25.0,24.55,24.67,6005.0,24.62,25.0,24.55,24.67,6005.0
2016-05-13 10:00:00,24.62,24.78,24.55,24.59,4245.0,24.62,24.78,24.55,24.59,4245.0
2016-05-13 10:30:00,24.54,24.63,24.44,24.62,4105.0,24.54,24.63,24.44,24.62,4105.0
2016-05-13 11:00:00,24.65,24.79,24.58,24.76,7330.0,24.65,24.79,24.58,24.76,7330.0
2016-05-13 11:30:00,24.77,24.85,24.74,24.81,4300.0,24.77,24.85,24.74,24.81,4300.0
2016-05-13 12:00:00,24.81,24.89,24.76,24.89,3700.0,24.81,24.89,24.76,24.89,3700.0
2016-05-13 12:30:00,24.88,24.88,24.63,24.65,3551.0,24.88,24.88,24.63,24.65,3551.0
2016-05-13 13:00:00,24.64,24.69,24.54,24.54,5467.0,24.64,24.69,24.54,24.54,5467.0
2016-05-13 13:30:00,24.54,24.56,24.29,24.31,6039.0,24.54,24.56,24.29,24.31,6039.0
2016-05-13 14:00:00,24.32,24.36,24.16,24.23,10605.0,24.32,24.36,24.16,24.23,10605.0
2016-05-13 14:30:00,24.2,24.2,24.05,24.11,10500.0,24.2,24.2,24.05,24.11,10500.0
2016-05-13 15:00:00,24.12,24.4,24.08,24.33,23900.0,24.12,24.4,24.08,24.33,23900.0
2016-05-13 15:30:00,24.34,24.39,24.22,24.25,27536.0,24.34,24.39,24.22,24.25,27536.0
2016-05-16 09:30:00,24.32,24.32,23.89,24.01,26803.0,24.32,24.32,23.89,24.01,26803.0
2016-05-16 10:00:00,24.0,24.04,23.87,23.88,16635.0,24.0,24.04,23.87,23.88,16635.0
2016-05-16 10:30:00,23.89,23.94,23.83,23.83,21984.0,23.89,23.94,23.83,23.83,21984.0
2016-05-16 11:00:00,23.79,23.88,23.68,23.69,22120.0,23.79,23.88,23.68,23.69,22120.0
2016-05-16 11:30:00,23.69,23.76,23.56,23.74,44820.0,23.69,23.76,23.56,23.74,44820.0
2016-05-16 12:00:00,23.7,23.7,23.44,23.46,30585.0,23.7,23.7,23.44,23.46,30585.0
2016-05-16 12:30:00,23.46,23.51,23.14,23.18,17929.0,23.46,23.51,23.14,23.18,17929.0
2016-05-16 13:00:00,23.18,23.35,23.16,23.17,14300.0,23.18,23.35,23.16,23.17,14300.0
2016-05-16 13:30:00,23.18,23.2,22.98,22.98,18461.0,23.18,23.2,22.98,22.98,18461.0
2016-05-16 14:00:00,22.97,23.16,22.74,22.85,56412.0,22.97,23.16,22.74,22.85,56412.0
2016-05-16 14:30:00,22.84,22.97,22.66,22.87,39415.0,22.84,22.97,22.66,22.87,39415.0
2016-05-16 15:00:00,22.89,23.25,22.86,23.07,49573.0,22.89,23.25,22.86,23.07,49573.0
2016-05-16 15:30:00,23.07,23.36,23.03,23.31,88571.0,23.07,23.36,23.03,23.31,88571.0
2016-05-17 09:30:00,23.28,23.41,22.89,23.02,20103.0,23.28,23.41,22.89,23.02,20103.0
2016-05-17 10:00:00,22.94,23.1,22.9,23.06,22220.0,22.94,23.1,22.9,23.06,22220.0
2016-05-17 10:30:00,23.0,23.06,22.96,23.03,20374.0,23.0,23.06,22.96,23.03,20374.0
2016-05-17 11:00:00,23.06,23.36,23.0,23.34,10029.0,23.06,23.36,23.0,23.34,10029.0
2016-05-17 11:30:00,23.34,23.35,23.21,23.21,8139.0,23.34,23.35,23.21,23.21,8139.0
2016-05-17 12:00:00,23.23,23.23,23.06,23.09,4225.0,23.23,23.23,23.06,23.09,4225.0
2016-05-17 12:30:00,23.08,23.18,23.06,23.08,5957.0,23.08,23.18,23.06,23.08,5957.0
2016-05-17 13:00:00,23.03,23.04,22.93,23.0,8044.0,23.03,23.04,22.93,23.0,8044.0
2016-05-17 13:30:00,23.0,23.07,22.93,22.95,15098.0,23.0,23.07,22.93,22.95,15098.0
2016-05-17 14:00:00,22.95,22.98,22.74,22.84,51077.0,22.95,22.98,22.74,22.84,51077.0
2016-05-17 14:30:00,22.81,22.88,22.74,22.88,44355.0,22.81,22.88,22.74,22.88,44355.0
2016-05-17 15:00:00,22.88,22.9,22.72,22.76,22545.0,22.88,22.9,22.72,22.76,22545.0
2016-05-17 15:30:00,22.76,22.89,22.71,22.83,49863.0,22.76,22.89,22.71,22.83,49863.0
2016-05-18 09:30:00,22.76,23.75,22.4,22.8,24862.0,22.76,23.75,22.4,22.8,24862.0
2016-05-18 10:00:00,22.77,22.85,22.71,22.82,6100.0,22.77,22.85,22.71,22.82,6100.0
2016-05-18 10:30:00,22.83,22.88,22.61,22.63,8132.0,22.83,22.88,22.61,22.63,8132.0
2016-05-18 11:00:00,22.66,22.77,22.52,22.65,6900.0,22.66,22.77,22.52,22.65,6900.0
2016-05-18 11:30:00,22.68,22.89,22.65,22.84,8554.0,22.68,22.89,22.65,22.84,8554.0
2016-05-18 12:00:00,22.82,22.84,22.76,22.77,3100.0,22.82,22.84,22.76,22.77,3100.0
2016-05-18 12:30:00,22.84,22.86,22.82,22.83,17225.0,22.84,22.86,22.82,22.83,17225.0
2016-05-18 13:00:00,22.85,22.98,22.81,22.97,5923.0,22.85,22.98,22.81,22.97,5923.0
2016-05-18 13:30:00,23.0,23.02,22.89,22.91,8041.0,23.0,23.02,22.89,22.91,8041.0
2016-05-18 14:00:00,22.93,22.93,22.64,22.68,8000.0,22.93,22.93,22.64,22.68,8000.0
2016-05-18 14:30:00,22.66,22.86,22.56,22.86,8300.0,22.66,22.86,22.56,22.86,8300.0
2016-05-18 15:00:00,22.9,22.97,22.8,22.82,12100.0,22.9,22.97,22.8,22.82,12100.0
2016-05-18 15:30:00,22.83,22.99,22.8,22.98,35313.0,22.83,22.99,22.8,22.98,35313.0
2016-05-19 09:30:00,22.9,23.4,22.82,23.0,8820.0,22.9,23.4,22.82,23.0,8820.0
2016-05-19 10:00:00,22.95,22.95,22.63,22.72,4600.0,22.95,22.95,22.63,22.72,4600.0
2016-05-19 10:30:00,22.77,22.77,22.59,22.59,5900.0,22.77,22.77,22.59,22.59,5900.0
2016-05-19 11:00:00,22.59,22.74,22.5,22.67,6880.0,22.59,22.74,22.5,22.67,6880.0
2016-05-19 11:30:00,22.59,22.65,22.56,22.61,1666.0,22.59,22.65,22.56,22.61,1666.0
2016-05-19 12:00:00,22.6,22.71,22.6,22.71,2600.0,22.6,22.71,22.6,22.71,2600.0
2016-05-19 12:30:00,22.69,22.73,22.68,22.71,2000.0,22.69,22.73,22.68,22.71,2000.0
2016-05-19 13:00:00,22.7,22.84,22.7,22.84,2200.0,22.7,22.84,22.7,22.84,2200.0
2016-05-19 13:30:00,22.84,22.97,22.84,22.86,9107.0,22.84,22.97,22.84,22.86,9107.0
2016-05-19 14:00:00,22.85,22.99,22.8,22.97,3843.0,22.85,22.99,22.8,22.97,3843.0
2016-05-19 14:30:00,22.96,22.96,22.8,22.8,7682.0,22.96,22.96,22.8,22.8,7682.0
2016-05-19 15:00:00,22.78,22.95,22.78,22.9,5242.0,22.78,22.95,22.78,22.9,5242.0
2016-05-19 15:30:00,22.93,22.97,22.86,22.87,17403.0,22.93,22.97,22.86,22.87,17403.0
2016-05-20 09:30:00,22.99,23.17,22.99,23.11,6927.0,22.99,23.17,22.99,23.11,6927.0
2016-05-20 10:00:00,23.17,23.21,23.1,23.12,5000.0,23.17,23.21,23.1,23.12,5000.0
2016-05-20 10:30:00,23.21,23.22,23.03,23.03,7383.0,23.21,23.22,23.03,23.03,7383.0
2016-05-20 11:00:00,23.12,23.25,23.1,23.25,10364.0,23.12,23.25,23.1,23.25,10364.0
2016-05-20 11:30:00,23.26,23.35,23.21,23.34,6600.0,23.26,23.35,23.21,23.34,6600.0
2016-05-20 12:00:00,23.35,23.37,23.33,23.34,2200.0,23.35,23.37,23.33,23.34,2200.0
2016-05-20 12:30:00,23.36,23.39,23.3,23.31,5000.0,23.36,23.39,23.3,23.31,5000.0
2016-05-20 13:00:00,23.32,23.4,23.31,23.37,3899.0,23.32,23.4,23.31,23.37,3899.0
2016-05-20 13:30:00,23.37,23.43,23.31,23.43,9843.0,23.37,23.43,23.31,23.43,9843.0
2016-05-20 14:00:00,23.45,23.45,23.41,23.41,3103.0,23.45,23.45,23.41,23.41,3103.0
2016-05-20 14:30:00,23.44,23.5,23.42,23.46,5500.0,23.44,23.5,23.42,23.46,5500.0
2016-05-20 15:00:00,23.45,23.46,23.38,23.44,4654.0,23.45,23.46,23.38,23.44,4654.0
2016-05-20 15:30:00,23.42,23.52,23.4,23.47,44132.0,23.42,23.52,23.4,23.47,44132.0
2016-05-23 09:30:00,23.47,23.84,23.35,23.64,10596.0,23.47,23.84,23.35,23.64,10596.0
2016-05-23 10:00:00,23.7,23.72,23.64,23.67,1750.0,23.7,23.72,23.64,23.67,1750.0
2016-05-23 10:30:00,23.7,23.78,23.6,23.67,11853.0,23.7,23.78,23.6,23.67,11853.0
2016-05-23 11:00:00,23.67,23.73,23.67,23.69,8427.0,23.67,23.73,23.67,23.69,8427.0
2016-05-23 11:30:00,23.69,23.69,23.6,23.65,9720.0,23.69,23.69,23.6,23.65,9720.0
2016-05-23 12:00:00,23.66,23.8,23.65,23.79,3300.0,23.66,23.8,23.65,23.79,3300.0
2016-05-23 12:30:00,23.78,23.9,23.78,23.85,3400.0,23.78,23.9,23.78,23.85,3400.0
2016-05-23 13:00:00,23.87,23.88,23.85,23.86,1978.0,23.87,23.88,23.85,23.86,1978.0
2016-05-23 13:30:00,23.82,23.85,23.76,23.77,3180.0,23.82,23.85,23.76,23.77,3180.0
2016-05-23 14:00:00,23.76,23.87,23.75,23.82,6300.0,23.76,23.87,23.75,23.82,6300.0
2016-05-23 14:30:00,23.83,23.85,23.78,23.78,5701.0,23.83,23.85,23.78,23.78,5701.0
2016-05-23 15:00:00,23.78,23.8,23.75,23.78,4000.0,23.78,23.8,23.75,23.78,4000.0
2016-05-23 15:30:00,23.77,23.78,23.72,23.77,22453.0,23.77,23.78,23.72,23.77,22453.0
2016-05-24 09:30:00,23.92,24.0,23.81,23.94,9679.0,23.92,24.0,23.81,23.94,9679.0
2016-05-24 10:00:00,24.04,24.18,24.04,24.1,7604.0,24.04,24.18,24.04,24.1,7604.0
2016-05-24 10:30:00,24.17,24.17,24.01,24.12,26092.0,24.17,24.17,24.01,24.12,26092.0
2016-05-24 11:00:00,24.07,24.15,24.01,24.1,15620.0,24.07,24.15,24.01,24.1,15620.0
2016-05-24 11:30:00,24.07,24.34,24.07,24.24,15929.0,24.07,24.34,24.07,24.24,15929.0
2016-05-24 12:00:00,24.23,24.36,24.21,24.3,7370.0,24.23,24.36,24.21,24.3,7370.0
2016-05-24 12:30:00,24.3,24.38,24.28,24.35,10325.0,24.3,24.38,24.28,24.35,10325.0
2016-05-24 13:00:00,24.35,24.35,24.25,24.32,9800.0,24.35,24.35,24.25,24.32,9800.0
2016-05-24 13:30:00,24.34,24.42,24.31,24.41,4800.0,24.34,24.42,24.31,24.41,4800.0
2016-05-24 14:00:00,24.39,24.45,24.34,24.35,17871.0,24.39,24.45,24.34,24.35,17871.0
2016-05-24 14:30:00,24.36,24.4,24.3,24.38,4375.0,24.36,24.4,24.3,24.38,4375.0
2016-05-24 15:00:00,24.34,24.43,24.32,24.4,8400.0,24.34,24.43,24.32,24.4,8400.0
2016-05-24 15:30:00,24.4,24.61,24.37,24.52,43441.0,24.4,24.61,24.37,24.52,43441.0
2016-05-25 09:30:00,24.59,24.74,24.57,24.73,2383.0,24.59,24.74,24.57,24.73,2383.0
2016-05-25 10:00:00,24.73,24.86,24.73,24.76,3222.0,24.73,24.86,24.73,24.76,3222.0
2016-05-25 10:30:00,24.75,24.86,24.72,24.83,5322.0,24.75,24.86,24.72,24.83,5322.0
2016-05-25 11:00:00,24.82,24.9,24.71,24.71,3122.0,24.82,24.9,24.71,24.71,3122.0
2016-05-25 11:30:00,24.77,24.9,24.71,24.86,3354.0,24.77,24.9,24.71,24.86,3354.0
2016-05-25 12:00:00,24.86,24.86,24.77,24.82,4600.0,24.86,24.86,24.77,24.82,4600.0
2016-05-25 12:30:00,24.82,24.84,24.78,24.8,1976.0,24.82,24.84,24.78,24.8,1976.0
2016-05-25 13:00:00,24.81,25.07,24.81,24.88,57645.0,24.81,25.07,24.81,24.88,57645.0
2016-05-25 13:30:00,24.86,24.95,24.86,24.87,5850.0,24.86,24.95,24.86,24.87,5850.0
2016-05-25 14:00:00,24.87,24.91,24.83,24.9,5116.0,24.87,24.91,24.83,24.9,5116.0
2016-05-25 14:30:00,24.91,25.04,24.87,25.01,29421.0,24.91,25.04,24.87,25.01,29421.0
2016-05-25 15:00:00,25.01,25.06,24.98,25.05,29729.0,25.01,25.06,24.98,25.05,29729.0
2016-05-25 15:30:00,25.06,25.08,24.96,25.07,54892.0,25.06,25.08,24.96,25.07,54892.0
2016-05-26 09:30:00,25.2,25.2,24.74,24.93,8352.0,25.2,25.2,24.74,24.93,8352.0
2016-05-26 10:00:00,24.97,25.03,24.93,25.03,1400.0,24.97,25.03,24.93,25.03,1400.0
2016-05-26 10:30:00,25.01,25.07,24.97,24.98,17410.0,25.01,25.07,24.97,24.98,17410.0
2016-05-26 11:00:00,24.98,25.0,24.92,24.99,5457.0,24.98,25.0,24.92,24.99,5457.0
2016-05-26 11:30:00,24.96,25.01,24.94,24.96,6156.0,24.96,25.01,24.94,24.96,6156.0
2016-05-26 12:00:00,24.98,25.02,24.95,25.01,4600.0,24.98,25.02,24.95,25.01,4600.0
2016-05-26 12:30:00,24.99,25.02,24.96,24.96,12000.0,24.99,25.02,24.96,24.96,12000.0
2016-05-26 13:00:00,24.98,25.04,24.91,25.04,9810.0,24.98,25.04,24.91,25.04,9810.0
2016-05-26 13:30:00,25.05,25.11,25.01,25.03,5750.0,25.05,25.11,25.01,25.03,5750.0
2016-05-26 14:00:00,25.01,25.07,24.99,25.04,3778.0,25.01,25.07,24.99,25.04,3778.0
2016-05-26 14:30:00,25.01,25.05,25.01,25.03,6200.0,25.01,25.05,25.01,25.03,6200.0
2016-05-26 15:00:00,25.04,25.2,25.03,25.2,12140.0,25.04,25.2,25.03,25.2,12140.0
2016-05-26 15:30:00,25.19,25.19,25.09,25.16,49962.0,25.19,25.19,25.09,25.16,49962.0
2016-05-27 09:30:00,25.23,25.36,25.06,25.12,7752.0,25.23,25.36,25.06,25.12,7752.0
2016-05-27 10:00:00,25.16,25.25,25.16,25.17,13275.0,25.16,25.25,25.16,25.17,13275.0
2016-05-27 10:30:00,25.17,25.25,25.15,25.25,4098.0,25.17,25.25,25.15,25.25,4098.0
2016-05-27 11:00:00,25.24,25.24,25.16,25.2,7576.0,25.24,25.24,25.16,25.2,7576.0
2016-05-27 11:30:00,25.23,25.27,25.21,25.24,6400.0,25.23,25.27,25.21,25.24,6400.0
2016-05-27 12:00:00,25.25,25.26,25.15,25.18,6399.0,25.25,25.26,25.15,25.18,6399.0
2016-05-27 12:30:00,25.21,25.32,25.2,25.32,11377.0,25.21,25.32,25.2,25.32,11377.0
2016-05-27 13:00:00,25.32,25.35,25.28,25.28,5200.0,25.32,25.35,25.28,25.28,5200.0
2016-05-27 13:30:00,25.28,25.36,25.27,25.36,4200.0,25.28,25.36,25.27,25.36,4200.0
2016-05-27 14:00:00,25.37,25.41,25.35,25.4,9250.0,25.37,25.41,25.35,25.4,9250.0
2016-05-27 14:30:00,25.38,25.51,25.38,25.5,9745.0,25.38,25.51,25.38,25.5,9745.0
2016-05-27 15:00:00,25.5,25.5,25.42,25.5,14217.0,25.5,25.5,25.42,25.5,14217.0
2016-05-27 15:30:00,25.5,25.56,25.44,25.56,36322.0,25.5,25.56,25.44,25.56,36322.0
2016-05-31 09:30:00,25.73,25.86,25.33,25.43,21306.0,25.73,25.86,25.33,25.43,21306.0
2016-05-31 10:00:00,25.41,25.51,25.41,25.5,9765.0,25.41,25.51,25.41,25.5,9765.0
2016-05-31 10:30:00,25.5,25.57,25.35,25.5,10514.0,25.5,25.57,25.35,25.5,10514.0
2016-05-31 11:00:00,25.5,25.69,25.47,25.67,7575.0,25.5,25.69,25.47,25.67,7575.0
2016-05-31 11:30:00,25.66,25.77,25.62,25.63,16489.0,25.66,25.77,25.62,25.63,16489.0
2016-05-31 12:00:00,25.58,25.6,25.53,25.57,1900.0,25.58,25.6,25.53,25.57,1900.0
2016-05-31 12:30:00,25.66,25.7,25.61,25.64,3600.0,25.66,25.7,25.61,25.64,3600.0
2016-05-31 13:00:00,25.59,25.77,25.59,25.73,6200.0,25.59,25.77,25.59,25.73,6200.0
2016-05-31 13:30:00,25.72,25.72,25.64,25.66,3000.0,25.72,25.72,25.64,25.66,3000.0
2016-05-31 14:00:00,25.66,25.69,25.63,25.65,4820.0,25.66,25.69,25.63,25.65,4820.0
2016-05-31 14:30:00,25.66,25.7,25.64,25.7,7605.0,25.66,25.7,25.64,25.7,7605.0
2016-05-31 15:00:00,25.69,25.71,25.64,25.68,9694.0,25.69,25.71,25.64,25.68,9694.0
2016-05-31 15:30:00,25.68,25.89,25.64,25.8,61041.0,25.68,25.89,25.64,25.8,61041.0
2016-06-01 09:30:00,25.71,25.85,25.52,25.71,10563.0,25.71,25.85,25.52,25.71,10563.0
2016-06-01 10:00:00,25.82,25.83,25.69,25.72,6400.0,25.82,25.83,25.69,25.72,6400.0
2016-06-01 10:30:00,25.71,25.73,25.61,25.68,7989.0,25.71,25.73,25.61,25.68,7989.0
2016-06-01 11:00:00,25.69,25.82,25.69,25.74,7750.0,25.69,25.82,25.69,25.74,7750.0
2016-06-01 11:30:00,25.7,25.83,25.69,25.79,11586.0,25.7,25.83,25.69,25.79,11586.0
2016-06-01 12:00:00,25.79,25.82,25.75,25.81,12882.0,25.79,25.82,25.75,25.81,12882.0
2016-06-01 12:30:00,25.81,26.05,25.81,25.96,33827.0,25.81,26.05,25.81,25.96,33827.0
2016-06-01 13:00:00,25.98,26.04,25.95,25.95,7999.0,25.98,26.04,25.95,25.95,7999.0
2016-06-01 13:30:00,25.9,26.02,25.9,26.01,8006.0,25.9,26.02,25.9,26.01,8006.0
2016-06-01 14:00:00,26.0,26.02,25.92,26.01,10254.0,26.0,26.02,25.92,26.01,10254.0
2016-06-01 14:30:00,25.99,26.16,25.99,26.16,15026.0,25.99,26.16,25.99,26.16,15026.0
2016-06-01 15:00:00,26.14,26.29,26.14,26.24,25991.0,26.14,26.29,26.14,26.24,25991.0
2016-06-01 15:30:00,26.26,26.43,26.23,26.4,69064.0,26.26,26.43,26.23,26.4,69064.0
2016-06-02 09:30:00,26.4,26.66,26.31,26.66,9889.0,26.4,26.66,26.31,26.66,9889.0
2016-06-02 10:00:00,26.67,26.75,26.31,26.31,5300.0,26.67,26.75,26.31,26.31,5300.0
2016-06-02 10:30:00,26.36,26.85,26.36,26.85,7700.0,26.36,26.85,26.36,26.85,7700.0
2016-06-02 11:00:00,26.82,27.0,26.74,26.79,11894.0,26.82,27.0,26.74,26.79,11894.0
2016-06-02 11:30:00,26.84,27.15,26.82,27.12,53706.0,26.84,27.15,26.82,27.12,53706.0
2016-06-02 12:00:00,27.06,27.16,26.93,26.95,15776.0,27.06,27.16,26.93,26.95,15776.0
2016-06-02 12:30:00,26.93,26.93,26.87,26.9,7021.0,26.93,26.93,26.87,26.9,7021.0
2016-06-02 13:00:00,26.9,26.9,26.77,26.77,8100.0,26.9,26.9,26.77,26.77,8100.0
2016-06-02 13:30:00,26.82,27.07,26.82,26.97,8350.0,26.82,27.07,26.82,26.97,8350.0
2016-06-02 14:00:00,26.98,27.09,26.98,27.04,9380.0,26.98,27.09,26.98,27.04,9380.0
2016-06-02 14:30:00,27.04,27.16,27.03,27.08,8447.0,27.04,27.16,27.03,27.08,8447.0
2016-06-02 15:00:00,27.1,27.11,27.01,27.02,17380.0,27.1,27.11,27.01,27.02,17380.0
2016-06-02 15:30:00,27.03,27.1,26.98,27.07,33415.0,27.03,27.1,26.98,27.07,33415.0
2016-06-03 09:30:00,26.99,27.33,26.98,27.27,20737.0,26.99,27.33,26.98,27.27,20737.0
2016-06-03 10:00:00,27.23,27.41,27.16,27.41,18811.0,27.23,27.41,27.16,27.41,18811.0
2016-06-03 10:30:00,27.38,27.48,27.26,27.28,45799.0,27.38,27.48,27.26,27.28,45799.0
2016-06-03 11:00:00,27.31,27.34,27.1,27.13,18017.0,27.31,27.34,27.1,27.13,18017.0
2016-06-03 11:30:00,27.11,27.15,26.94,26.96,20887.0,27.11,27.15,26.94,26.96,20887.0
2016-06-03 12:00:00,26.96,26.96,26.66,26.7,15847.0,26.96,26.96,26.66,26.7,15847.0
2016-06-03 12:30:00,26.7,26.7,26.41,26.46,18269.0,26.7,26.7,26.41,26.46,18269.0
2016-06-03 13:00:00,26.42,26.48,26.33,26.38,14375.0,26.42,26.48,26.33,26.38,14375.0
2016-06-03 13:30:00,26.38,26.47,26.36,26.45,18112.0,26.38,26.47,26.36,26.45,18112.0
2016-06-03 14:00:00,26.43,26.46,26.35,26.44,17000.0,26.43,26.46,26.35,26.44,17000.0
2016-06-03 14:30:00,26.47,26.55,26.42,26.5,37580.0,26.47,26.55,26.42,26.5,37580.0
2016-06-03 15:00:00,26.51,26.8,26.49,26.77,51117.0,26.51,26.8,26.49,26.77,51117.0
2016-06-03 15:30:00,26.76,26.8,26.62,26.66,77454.0,26.76,26.8,26.62,26.66,77454.0
2016-06-06 09:30:00,26.81,26.96,26.71,26.8,13978.0,26.81,26.96,26.71,26.8,13978.0
2016-06-06 10:00:00,26.78,26.93,26.73,26.9,10922.0,26.78,26.93,26.73,26.9,10922.0
2016-06-06 10:30:00,26.9,26.93,26.82,26.91,12154.0,26.9,26.93,26.82,26.91,12154.0
2016-06-06 11:00:00,26.89,27.0,26.82,26.85,13320.0,26.89,27.0,26.82,26.85,13320.0
2016-06-06 11:30:00,26.86,26.93,26.84,26.86,10100.0,26.86,26.93,26.84,26.86,10100.0
2016-06-06 12:00:00,26.84,26.91,26.8,26.87,10600.0,26.84,26.91,26.8,26.87,10600.0
2016-06-06 12:30:00,26.86,26.91,26.81,26.85,25710.0,26.86,26.91,26.81,26.85,25710.0
2016-06-06 13:00:00,26.85,26.88,26.82,26.82,9752.0,26.85,26.88,26.82,26.82,9752.0
2016-06-06 13:30:00,26.83,26.94,26.8,26.85,10847.0,26.83,26.94,26.8,26.85,10847.0
2016-06-06 14:00:00,26.85,26.98,26.82,26.94,37242.0,26.85,26.98,26.82,26.94,37242.0
2016-06-06 14:30:00,26.95,27.05,26.94,27.05,15259.0,26.95,27.05,26.94,27.05,15259.0
2016-06-06 15:00:00,27.03,27.08,26.96,27.01,24162.0,27.03,27.08,26.96,27.01,24162.0
2016-06-06 15:30:00,27.03,27.05,26.9,27.0,73771.0,27.03,27.05,26.9,27.0,73771.0
2016-06-07 09:30:00,26.93,27.27,26.91,27.01,17547.0,26.93,27.27,26.91,27.01,17547.0
2016-06-07 10:00:00,27.0,27.32,26.99,27.25,28137.0,27.0,27.32,26.99,27.25,28137.0
2016-06-07 10:30:00,27.28,27.44,27.26,27.38,19614.0,27.28,27.44,27.26,27.38,19614.0
2016-06-07 11:00:00,27.4,27.43,27.29,27.29,9262.0,27.4,27.43,27.29,27.29,9262.0
2016-06-07 11:30:00,27.26,27.33,27.23,27.23,9700.0,27.26,27.33,27.23,27.23,9700.0
2016-06-07 12:00:00,27.2,27.26,27.13,27.23,11190.0,27.2,27.26,27.13,27.23,11190.0
2016-06-07 12:30:00,27.26,27.32,27.26,27.32,10514.0,27.26,27.32,27.26,27.32,10514.0
2016-06-07 13:00:00,27.34,27.47,27.33,27.38,17912.0,27.34,27.47,27.33,27.38,17912.0
2016-06-07 13:30:00,27.39,27.5,27.35,27.48,8100.0,27.39,27.5,27.35,27.48,8100.0
2016-06-07 14:00:00,27.48,27.54,27.35,27.49,43651.0,27.48,27.54,27.35,27.49,43651.0
2016-06-07 14:30:00,27.49,27.49,27.36,27.44,22352.0,27.49,27.49,27.36,27.44,22352.0
2016-06-07 15:00:00,27.44,27.53,27.23,27.35,43746.0,27.44,27.53,27.23,27.35,43746.0
2016-06-07 15:30:00,27.36,27.79,27.36,27.61,113614.0,27.36,27.79,27.36,27.61,113614.0
2016-06-08 09:30:00,29.5,30.0,29.0,29.89,249549.0,29.5,30.0,29.0,29.89,249549.0
2016-06-08 10:00:00,29.86,30.27,29.67,30.14,216745.0,29.86,30.27,29.67,30.14,216745.0
2016-06-08 10:30:00,30.19,30.4,30.08,30.15,88453.0,30.19,30.4,30.08,30.15,88453.0
2016-06-08 11:00:00,30.19,30.2,29.54,29.77,110157.0,30.19,30.2,29.54,29.77,110157.0
2016-06-08 11:30:00,29.77,30.09,29.71,29.9,53042.0,29.77,30.09,29.71,29.9,53042.0
2016-06-08 12:00:00,29.93,29.97,29.54,29.63,42251.0,29.93,29.97,29.54,29.63,42251.0
2016-06-08 12:30:00,29.66,29.77,29.24,29.34,41797.0,29.66,29.77,29.24,29.34,41797.0
2016-06-08 13:00:00,29.34,29.54,29.2,29.32,21180.0,29.34,29.54,29.2,29.32,21180.0
2016-06-08 13:30:00,29.29,29.32,29.01,29.06,36961.0,29.29,29.32,29.01,29.06,36961.0
2016-06-08 14:00:00,29.07,29.23,29.03,29.13,44906.0,29.07,29.23,29.03,29.13,44906.0
2016-06-08 14:30:00,29.14,29.35,29.14,29.24,44288.0,29.14,29.35,29.14,29.24,44288.0
2016-06-08 15:00:00,29.24,29.3,29.17,29.23,56309.0,29.24,29.3,29.17,29.23,56309.0
2016-06-08 15:30:00,29.23,29.3,29.01,29.1,119312.0,29.23,29.3,29.01,29.1,119312.0
2016-06-09 09:30:00,28.82,29.21,28.51,28.66,43867.0,28.82,29.21,28.51,28.66,43867.0
2016-06-09 10:00:00,28.66,28.78,28.39,28.57,25080.0,28.66,28.78,28.39,28.57,25080.0
2016-06-09 10:30:00,28.55,28.66,28.46,28.54,23375.0,28.55,28.66,28.46,28.54,23375.0
2016-06-09 11:00:00,28.58,28.64,28.41,28.44,15764.0,28.58,28.64,28.41,28.44,15764.0
2016-06-09 11:30:00,28.39,28.56,28.33,28.37,19845.0,28.39,28.56,28.33,28.37,19845.0
2016-06-09 12:00:00,28.4,28.46,28.26,28.33,12360.0,28.4,28.46,28.26,28.33,12360.0
2016-06-09 12:30:00,28.32,28.38,28.23,28.38,22518.0,28.32,28.38,28.23,28.38,22518.0
2016-06-09 13:00:00,28.33,28.35,28.22,28.22,19043.0,28.33,28.35,28.22,28.22,19043.0
2016-06-09 13:30:00,28.22,28.3,28.15,28.27,21963.0,28.22,28.3,28.15,28.27,21963.0
2016-06-09 14:00:00,28.28,28.58,28.28,28.53,17091.0,28.28,28.58,28.28,28.53,17091.0
2016-06-09 14:30:00,28.51,28.51,28.36,28.38,19210.0,28.51,28.51,28.36,28.38,19210.0
2016-06-09 15:00:00,28.38,28.42,28.24,28.26,36763.0,28.38,28.42,28.24,28.26,36763.0
2016-06-09 15:30:00,28.26,28.26,28.04,28.19,74224.0,28.26,28.26,28.04,28.19,74224.0
2016-06-10 09:30:00,28.0,28.68,27.18,28.68,17022.0,28.0,28.68,27.18,28.68,17022.0
2016-06-10 10:00:00,28.65,28.99,28.56,28.95,23500.0,28.65,28.99,28.56,28.95,23500.0
2016-06-10 10:30:00,28.93,29.1,28.81,29.02,38658.0,28.93,29.1,28.81,29.02,38658.0
2016-06-10 11:00:00,28.98,29.4,28.98,29.24,25162.0,28.98,29.4,28.98,29.24,25162.0
2016-06-10 11:30:00,29.27,29.27,29.01,29.18,19201.0,29.27,29.27,29.01,29.18,19201.0
2016-06-10 12:00:00,29.15,29.19,28.98,28.98,11605.0,29.15,29.19,28.98,28.98,11605.0
2016-06-10 12:30:00,28.97,29.03,28.87,28.93,17327.0,28.97,29.03,28.87,28.93,17327.0
2016-06-10 13:00:00,28.92,29.01,28.74,28.97,23712.0,28.92,29.01,28.74,28.97,23712.0
2016-06-10 13:30:00,28.99,28.99,28.82,28.85,22733.0,28.99,28.99,28.82,28.85,22733.0
2016-06-10 14:00:00,28.8,28.89,28.75,28.87,20774.0,28.8,28.89,28.75,28.87,20774.0
2016-06-10 14:30:00,28.86,29.0,28.86,28.95,26802.0,28.86,29.0,28.86,28.95,26802.0
2016-06-10 15:00:00,28.95,28.95,28.85,28.91,37405.0,28.95,28.95,28.85,28.91,37405.0
2016-06-10 15:30:00,28.9,29.0,28.9,28.98,59134.0,28.9,29.0,28.9,28.98,59134.0
2016-06-13 09:30:00,28.68,29.16,28.63,28.63,25227.0,28.68,29.16,28.63,28.63,25227.0
2016-06-13 10:00:00,28.63,28.93,28.52,28.8,45030.0,28.63,28.93,28.52,28.8,45030.0
2016-06-13 10:30:00,28.85,29.0,28.82,28.85,19523.0,28.85,29.0,28.82,28.85,19523.0
2016-06-13 11:00:00,28.84,28.92,28.75,28.89,18467.0,28.84,28.92,28.75,28.89,18467.0
2016-06-13 11:30:00,28.89,28.92,28.75,28.75,13000.0,28.89,28.92,28.75,28.75,13000.0
2016-06-13 12:00:00,28.77,28.97,28.77,28.91,15251.0,28.77,28.97,28.77,28.91,15251.0
2016-06-13 12:30:00,28.87,28.93,28.8,28.86,8600.0,28.87,28.93,28.8,28.86,8600.0
2016-06-13 13:00:00,28.88,29.03,28.83,29.02,13010.0,28.88,29.03,28.83,29.02,13010.0
2016-06-13 13:30:00,29.06,29.06,28.91,29.0,10750.0,29.06,29.06,28.91,29.0,10750.0
2016-06-13 14:00:00,28.97,28.99,28.81,28.88,11400.0,28.97,28.99,28.81,28.88,11400.0
2016-06-13 14:30:00,28.89,28.95,28.86,28.9,11401.0,28.89,28.95,28.86,28.9,11401.0
2016-06-13 15:00:00,28.88,28.93,28.86,28.91,16528.0,28.88,28.93,28.86,28.91,16528.0
2016-06-13 15:30:00,28.92,29.0,28.9,28.97,58032.0,28.92,29.0,28.9,28.97,58032.0
2016-06-14 09:30:00,28.96,29.19,28.87,29.11,17475.0,28.96,29.19,28.87,29.11,17475.0
2016-06-14 10:00:00,29.11,29.16,28.93,28.94,13163.0,29.11,29.16,28.93,28.94,13163.0
2016-06-14 10:30:00,28.91,29.0,28.88,28.93,9300.0,28.91,29.0,28.88,28.93,9300.0
2016-06-14 11:00:00,28.9,28.96,28.81,28.86,6118.0,28.9,28.96,28.81,28.86,6118.0
2016-06-14 11:30:00,28.88,28.92,28.8,28.81,11698.0,28.88,28.92,28.8,28.81,11698.0
2016-06-14 12:00:00,28.82,28.97,28.81,28.95,9300.0,28.82,28.97,28.81,28.95,9300.0
2016-06-14 12:30:00,28.95,28.97,28.83,28.85,5985.0,28.95,28.97,28.83,28.85,5985.0
2016-06-14 13:00:00,28.83,28.88,28.8,28.82,10100.0,28.83,28.88,28.8,28.82,10100.0
2016-06-14 13:30:00,28.82,28.96,28.81,28.86,10791.0,28.82,28.96,28.81,28.86,10791.0
2016-06-14 14:00:00,28.85,29.0,28.82,28.97,20848.0,28.85,29.0,28.82,28.97,20848.0
2016-06-14 14:30:00,28.94,29.05,28.91,28.96,11566.0,28.94,29.05,28.91,28.96,11566.0
2016-06-14 15:00:00,28.95,29.15,28.95,29.12,21440.0,28.95,29.15,28.95,29.12,21440.0
2016-06-14 15:30:00,29.12,29.12,29.06,29.11,98860.0,29.12,29.12,29.06,29.11,98860.0
2016-06-15 09:30:00,29.1,29.1,28.85,29.0,26277.0,29.1,29.1,28.85,29.0,26277.0
2016-06-15 10:00:00,29.01,29.36,28.98,29.36,93708.0,29.01,29.36,28.98,29.36,93708.0
2016-06-15 10:30:00,29.36,29.44,29.14,29.32,149671.0,29.36,29.44,29.14,29.32,149671.0
2016-06-15 11:00:00,29.3,29.4,29.13,29.13,37227.0,29.3,29.4,29.13,29.13,37227.0
2016-06-15 11:30:00,29.13,29.32,29.1,29.31,17155.0,29.13,29.32,29.1,29.31,17155.0
2016-06-15 12:00:00,29.31,29.39,29.19,29.21,23568.0,29.31,29.39,29.19,29.21,23568.0
2016-06-15 12:30:00,29.22,29.32,29.1,29.1,10418.0,29.22,29.32,29.1,29.1,10418.0
2016-06-15 13:00:00,29.1,29.14,29.04,29.12,6857.0,29.1,29.14,29.04,29.12,6857.0
2016-06-15 13:30:00,29.13,29.16,29.07,29.11,12705.0,29.13,29.16,29.07,29.11,12705.0
2016-06-15 14:00:00,29.13,29.18,28.99,29.03,15460.0,29.13,29.18,28.99,29.03,15460.0
2016-06-15 14:30:00,29.01,29.25,28.99,29.13,7900.0,29.01,29.25,28.99,29.13,7900.0
2016-06-15 15:00:00,29.11,29.22,28.98,29.0,15886.0,29.11,29.22,28.98,29.0,15886.0
2016-06-15 15:30:00,29.03,29.13,29.0,29.1,46700.0,29.03,29.13,29.0,29.1,46700.0
2016-06-16 09:30:00,28.73,28.99,27.52,28.83,19878.0,28.73,28.99,27.52,28.83,19878.0
2016-06-16 10:00:00,28.86,29.1,28.8,28.98,11288.0,28.86,29.1,28.8,28.98,11288.0
2016-06-16 10:30:00,28.96,28.97,28.73,28.9,18706.0,28.96,28.97,28.73,28.9,18706.0
2016-06-16 11:00:00,28.89,29.11,28.87,29.06,13130.0,28.89,29.11,28.87,29.06,13130.0
2016-06-16 11:30:00,29.06,29.06,28.94,28.98,6890.0,29.06,29.06,28.94,28.98,6890.0
2016-06-16 12:00:00,28.98,29.14,28.95,29.08,9325.0,28.98,29.14,28.95,29.08,9325.0
2016-06-16 12:30:00,29.07,29.17,28.94,29.12,9350.0,29.07,29.17,28.94,29.12,9350.0
2016-06-16 13:00:00,29.14,29.18,28.99,29.1,16800.0,29.14,29.18,28.99,29.1,16800.0
2016-06-16 13:30:00,29.08,29.08,28.92,28.96,13236.0,29.08,29.08,28.92,28.96,13236.0
2016-06-16 14:00:00,28.95,29.17,28.95,29.04,6850.0,28.95,29.17,28.95,29.04,6850.0
2016-06-16 14:30:00,29.07,29.17,29.01,29.12,6832.0,29.07,29.17,29.01,29.12,6832.0
2016-06-16 15:00:00,29.11,29.18,29.07,29.16,13000.0,29.11,29.18,29.07,29.16,13000.0
2016-06-16 15:30:00,29.18,29.23,29.0,29.15,79416.0,29.18,29.23,29.0,29.15,79416.0
2016-06-17 09:30:00,29.18,29.44,28.88,29.05,96810.0,29.18,29.44,28.88,29.05,96810.0
2016-06-17 10:00:00,29.04,29.19,28.99,29.18,15169.0,29.04,29.19,28.99,29.18,15169.0
2016-06-17 10:30:00,29.15,29.22,29.08,29.16,13269.0,29.15,29.22,29.08,29.16,13269.0
2016-06-17 11:00:00,29.16,29.16,28.99,29.0,10221.0,29.16,29.16,28.99,29.0,10221.0
2016-06-17 11:30:00,29.0,29.18,28.99,29.09,10415.0,29.0,29.18,28.99,29.09,10415.0
2016-06-17 12:00:00,29.04,29.18,29.03,29.15,29305.0,29.04,29.18,29.03,29.15,29305.0
2016-06-17 12:30:00,29.18,29.18,29.03,29.05,8206.0,29.18,29.18,29.03,29.05,8206.0
2016-06-17 13:00:00,29.09,29.18,28.98,29.09,12703.0,29.09,29.18,28.98,29.09,12703.0
2016-06-17 13:30:00,29.07,29.16,29.05,29.06,7200.0,29.07,29.16,29.05,29.06,7200.0
2016-06-17 14:00:00,29.06,29.14,29.02,29.06,19081.0,29.06,29.14,29.02,29.06,19081.0
2016-06-17 14:30:00,29.05,29.09,29.0,29.07,12005.0,29.05,29.09,29.0,29.07,12005.0
2016-06-17 15:00:00,29.08,29.08,28.88,28.99,27656.0,29.08,29.08,28.88,28.99,27656.0
2016-06-17 15:30:00,28.98,29.12,28.96,29.08,65169.0,28.98,29.12,28.96,29.08,65169.0
2016-06-20 09:30:00,29.44,29.44,29.03,29.19,25627.0,29.44,29.44,29.03,29.19,25627.0
2016-06-20 10:00:00,29.2,29.43,29.15,29.39,21633.0,29.2,29.43,29.15,29.39,21633.0
2016-06-20 10:30:00,29.39,29.58,29.29,29.34,35495.0,29.39,29.58,29.29,29.34,35495.0
2016-06-20 11:00:00,29.34,29.35,29.25,29.31,31142.0,29.34,29.35,29.25,29.31,31142.0
2016-06-20 11:30:00,29.32,29.5,29.26,29.48,20445.0,29.32,29.5,29.26,29.48,20445.0
2016-06-20 12:00:00,29.49,29.63,29.43,29.5,9935.0,29.49,29.63,29.43,29.5,9935.0
2016-06-20 12:30:00,29.52,29.73,29.46,29.67,12500.0,29.52,29.73,29.46,29.67,12500.0
2016-06-20 13:00:00,29.68,29.7,29.53,29.66,8200.0,29.68,29.7,29.53,29.66,8200.0
2016-06-20 13:30:00,29.65,29.71,29.63,29.7,16600.0,29.65,29.71,29.63,29.7,16600.0
2016-06-20 14:00:00,29.69,29.72,29.66,29.66,7744.0,29.69,29.72,29.66,29.66,7744.0
2016-06-20 14:30:00,29.68,29.74,29.64,29.74,11000.0,29.68,29.74,29.64,29.74,11000.0
2016-06-20 15:00:00,29.72,29.73,29.62,29.64,13390.0,29.72,29.73,29.62,29.64,13390.0
2016-06-20 15:30:00,29.64,29.66,29.5,29.63,40555.0,29.64,29.66,29.5,29.63,40555.0
2016-06-21 09:30:00,29.69,29.69,29.24,29.29,23804.0,29.69,29.69,29.24,29.29,23804.0
2016-06-21 10:00:00,29.41,29.47,28.96,28.96,28777.0,29.41,29.47,28.96,28.96,28777.0
2016-06-21 10:30:00,29.07,29.32,29.03,29.16,11610.0,29.07,29.32,29.03,29.16,11610.0
2016-06-21 11:00:00,29.14,29.35,29.12,29.3,8652.0,29.14,29.35,29.12,29.3,8652.0
2016-06-21 11:30:00,29.27,29.27,29.1,29.15,6400.0,29.27,29.27,29.1,29.15,6400.0
2016-06-21 12:00:00,29.2,29.4,29.2,29.37,5850.0,29.2,29.4,29.2,29.37,5850.0
2016-06-21 12:30:00,29.37,29.45,29.34,29.45,5200.0,29.37,29.45,29.34,29.45,5200.0
2016-06-21 13:00:00,29.4,29.4,29.2,29.22,11400.0,29.4,29.4,29.2,29.22,11400.0
2016-06-21 13:30:00,29.24,29.25,28.97,28.98,17900.0,29.24,29.25,28.97,28.98,17900.0
2016-06-21 14:00:00,28.98,29.0,28.85,28.97,14771.0,28.98,29.0,28.85,28.97,14771.0
2016-06-21 14:30:00,28.99,29.15,28.99,28.99,20644.0,28.99,29.15,28.99,28.99,20644.0
2016-06-21 15:00:00,29.0,29.19,28.99,29.17,30100.0,29.0,29.19,28.99,29.17,30100.0
2016-06-21 15:30:00,29.18,29.23,29.05,29.21,79753.0,29.18,29.23,29.05,29.21,79753.0
2016-06-22 09:30:00,29.19,29.58,29.11,29.16,20254.0,29.19,29.58,29.11,29.16,20254.0
2016-06-22 10:00:00,29.08,29.29,29.08,29.29,12672.0,29.08,29.29,29.08,29.29,12672.0
2016-06-22 10:30:00,29.29,29.7,29.29,29.58,9600.0,29.29,29.7,29.29,29.58,9600.0
2016-06-22 11:00:00,29.59,29.75,29.57,29.68,13812.0,29.59,29.75,29.57,29.68,13812.0
2016-06-22 11:30:00,29.65,29.65,29.47,29.5,13903.0,29.65,29.65,29.47,29.5,13903.0
2016-06-22 12:00:00,29.48,29.54,29.18,29.23,9400.0,29.48,29.54,29.18,29.23,9400.0
2016-06-22 12:30:00,29.27,29.27,29.12,29.13,12796.0,29.27,29.27,29.12,29.13,12796.0
2016-06-22 13:00:00,29.12,29.13,29.04,29.07,7300.0,29.12,29.13,29.04,29.07,7300.0
2016-06-22 13:30:00,29.05,29.11,29.0,29.04,8500.0,29.05,29.11,29.0,29.04,8500.0
2016-06-22 14:00:00,29.03,29.06,28.81,28.82,19159.0,29.03,29.06,28.81,28.82,19159.0
2016-06-22 14:30:00,28.84,28.85,28.6,28.79,31555.0,28.84,28.85,28.6,28.79,31555.0
2016-06-22 15:00:00,28.78,28.85,28.6,28.61,34882.0,28.78,28.85,28.6,28.61,34882.0
2016-06-22 15:30:00,28.63,28.7,28.53,28.66,79640.0,28.63,28.7,28.53,28.66,79640.0
2016-06-23 09:30:00,28.99,28.99,28.62,28.73,17694.0,28.99,28.99,28.62,28.73,17694.0
2016-06-23 10:00:00,28.72,29.12,28.65,29.1,38940.0,28.72,29.12,28.65,29.1,38940.0
2016-06-23 10:30:00,29.05,29.2,29.02,29.18,8100.0,29.05,29.2,29.02,29.18,8100.0
2016-06-23 11:00:00,29.15,29.33,29.13,29.3,21238.0,29.15,29.33,29.13,29.3,21238.0
2016-06-23 11:30:00,29.23,29.28,29.14,29.24,8851.0,29.23,29.28,29.14,29.24,8851.0
2016-06-23 12:00:00,29.25,29.3,29.18,29.26,5353.0,29.25,29.3,29.18,29.26,5353.0
2016-06-23 12:30:00,29.26,29.26,28.93,28.94,14479.0,29.26,29.26,28.93,28.94,14479.0
2016-06-23 13:00:00,28.97,29.04,28.93,29.03,9100.0,28.97,29.04,28.93,29.03,9100.0
2016-06-23 13:30:00,29.03,29.16,29.03,29.1,5500.0,29.03,29.16,29.03,29.1,5500.0
2016-06-23 14:00:00,29.09,29.11,28.99,29.07,8514.0,29.09,29.11,28.99,29.07,8514.0
2016-06-23 14:30:00,29.08,29.08,29.0,29.02,14250.0,29.08,29.08,29.0,29.02,14250.0
2016-06-23 15:00:00,29.02,29.05,28.96,28.96,24613.0,29.02,29.05,28.96,28.96,24613.0
2016-06-23 15:30:00,28.96,29.21,28.94,29.18,66640.0,28.96,29.21,28.94,29.18,66640.0
2016-06-24 09:30:00,27.87,28.51,27.75,28.28,21318.0,27.87,28.51,27.75,28.28,21318.0
2016-06-24 10:00:00,28.28,28.35,27.93,27.96,31686.0,28.28,28.35,27.93,27.96,31686.0
2016-06-24 10:30:00,27.97,28.21,27.96,28.16,16650.0,27.97,28.21,27.96,28.16,16650.0
2016-06-24 11:00:00,28.17,28.18,28.01,28.1,25801.0,28.17,28.18,28.01,28.1,25801.0
2016-06-24 11:30:00,28.12,28.21,28.08,28.21,34197.0,28.12,28.21,28.08,28.21,34197.0
2016-06-24 12:00:00,28.17,28.2,28.04,28.15,36578.0,28.17,28.2,28.04,28.15,36578.0
2016-06-24 12:30:00,28.15,28.21,28.06,28.15,29704.0,28.15,28.21,28.06,28.15,29704.0
2016-06-24 13:00:00,28.14,28.33,28.12,28.22,16345.0,28.14,28.33,28.12,28.22,16345.0
2016-06-24 13:30:00,28.24,28.4,28.22,28.39,12762.0,28.24,28.4,28.22,28.39,12762.0
2016-06-24 14:00:00,28.41,28.44,28.33,28.41,21422.0,28.41,28.44,28.33,28.41,21422.0
2016-06-24 14:30:00,28.41,28.5,28.33,28.49,35165.0,28.41,28.5,28.33,28.49,35165.0
2016-06-24 15:00:00,28.46,28.59,28.46,28.57,45329.0,28.46,28.59,28.46,28.57,45329.0
2016-06-24 15:30:00,28.56,28.68,28.41,28.55,138351.0,28.56,28.68,28.41,28.55,138351.0
2016-06-27 09:30:00,28.06,28.27,27.76,27.85,45037.0,28.06,28.27,27.76,27.85,45037.0
2016-06-27 10:00:00,27.87,27.93,27.73,27.73,62655.0,27.87,27.93,27.73,27.73,62655.0
2016-06-27 10:30:00,27.75,27.78,27.38,27.38,45073.0,27.75,27.78,27.38,27.38,45073.0
2016-06-27 11:00:00,27.42,27.51,27.38,27.5,18031.0,27.42,27.51,27.38,27.5,18031.0
2016-06-27 11:30:00,27.51,27.81,27.47,27.81,19940.0,27.51,27.81,27.47,27.81,19940.0
2016-06-27 12:00:00,27.77,27.79,27.62,27.72,12782.0,27.77,27.79,27.62,27.72,12782.0
2016-06-27 12:30:00,27.73,27.91,27.68,27.91,24261.0,27.73,27.91,27.68,27.91,24261.0
2016-06-27 13:00:00,27.93,27.97,27.76,27.83,21848.0,27.93,27.97,27.76,27.83,21848.0
2016-06-27 13:30:00,27.8,27.8,27.6,27.72,27987.0,27.8,27.8,27.6,27.72,27987.0
2016-06-27 14:00:00,27.72,27.76,27.59,27.67,14520.0,27.72,27.76,27.59,27.67,14520.0
2016-06-27 14:30:00,27.67,27.67,27.36,27.45,17139.0,27.67,27.67,27.36,27.45,17139.0
2016-06-27 15:00:00,27.47,27.57,27.46,27.53,19793.0,27.47,27.57,27.46,27.53,19793.0
2016-06-27 15:30:00,27.53,27.82,27.49,27.73,76110.0,27.53,27.82,27.49,27.73,76110.0
2016-06-28 09:30:00,28.04,28.59,27.86,28.56,8008.0,28.04,28.59,27.86,28.56,8008.0
2016-06-28 10:00:00,28.56,28.61,28.36,28.45,10489.0,28.56,28.61,28.36,28.45,10489.0
2016-06-28 10:30:00,28.44,28.68,28.4,28.64,14709.0,28.44,28.68,28.4,28.64,14709.0
2016-06-28 11:00:00,28.59,28.71,28.48,28.66,21819.0,28.59,28.71,28.48,28.66,21819.0
2016-06-28 11:30:00,28.66,28.77,28.51,28.77,30579.0,28.66,28.77,28.51,28.77,30579.0
2016-06-28 12:00:00,28.75,28.99,28.72,28.96,27051.0,28.75,28.99,28.72,28.96,27051.0
2016-06-28 12:30:00,28.98,29.1,28.94,29.06,31913.0,28.98,29.1,28.94,29.06,31913.0
2016-06-28 13:00:00,29.05,29.25,29.02,29.19,16946.0,29.05,29.25,29.02,29.19,16946.0
2016-06-28 13:30:00,29.15,29.31,29.15,29.23,11776.0,29.15,29.31,29.15,29.23,11776.0
2016-06-28 14:00:00,29.21,29.29,29.14,29.23,12051.0,29.21,29.29,29.14,29.23,12051.0
2016-06-28 14:30:00,29.24,29.5,29.24,29.47,15000.0,29.24,29.5,29.24,29.47,15000.0
2016-06-28 15:00:00,29.46,29.53,29.14,29.22,22270.0,29.46,29.53,29.14,29.22,22270.0
2016-06-28 15:30:00,29.23,29.33,29.07,29.3,53544.0,29.23,29.33,29.07,29.3,53544.0
2016-06-29 09:30:00,29.73,29.79,29.58,29.64,4652.0,29.73,29.79,29.58,29.64,4652.0
2016-06-29 10:00:00,29.64,29.77,29.64,29.73,9476.0,29.64,29.77,29.64,29.73,9476.0
2016-06-29 10:30:00,29.66,29.77,29.63,29.64,10586.0,29.66,29.77,29.63,29.64,10586.0
2016-06-29 11:00:00,29.7,29.77,29.69,29.73,5077.0,29.7,29.77,29.69,29.73,5077.0
2016-06-29 11:30:00,29.74,29.85,29.72,29.85,12311.0,29.74,29.85,29.72,29.85,12311.0
2016-06-29 12:00:00,29.86,29.86,29.77,29.86,4512.0,29.86,29.86,29.77,29.86,4512.0
2016-06-29 12:30:00,29.86,29.86,29.72,29.74,6004.0,29.86,29.86,29.72,29.74,6004.0
2016-06-29 13:00:00,29.73,29.77,29.63,29.75,8016.0,29.73,29.77,29.63,29.75,8016.0
2016-06-29 13:30:00,29.76,29.84,29.73,29.83,6479.0,29.76,29.84,29.73,29.83,6479.0
2016-06-29 14:00:00,29.83,29.87,29.77,29.86,8300.0,29.83,29.87,29.77,29.86,8300.0
2016-06-29 14:30:00,29.84,29.9,29.84,29.87,5700.0,29.84,29.9,29.84,29.87,5700.0
2016-06-29 15:00:00,29.87,30.0,29.87,29.91,11744.0,29.87,30.0,29.87,29.91,11744.0
2016-06-29 15:30:00,29.88,29.99,29.83,29.96,62772.0,29.88,29.99,29.83,29.96,62772.0
2016-06-30 09:30:00,30.0,30.0,29.73,29.8,27735.0,30.0,30.0,29.73,29.8,27735.0
2016-06-30 10:00:00,29.8,29.91,29.75,29.8,18955.0,29.8,29.91,29.75,29.8,18955.0
2016-06-30 10:30:00,29.78,29.97,29.71,29.95,32484.0,29.78,29.97,29.71,29.95,32484.0
2016-06-30 11:00:00,29.97,29.98,29.89,29.95,24211.0,29.97,29.98,29.89,29.95,24211.0
2016-06-30 11:30:00,29.97,29.98,29.88,29.94,24018.0,29.97,29.98,29.88,29.94,24018.0
2016-06-30 12:00:00,29.92,30.0,29.9,29.99,37225.0,29.92,30.0,29.9,29.99,37225.0
2016-06-30 12:30:00,29.99,30.0,29.95,29.98,24985.0,29.99,30.0,29.95,29.98,24985.0
2016-06-30 13:00:00,29.98,30.0,29.94,29.97,22327.0,29.98,30.0,29.94,29.97,22327.0
2016-06-30 13:30:00,29.97,30.0,29.93,29.96,20767.0,29.97,30.0,29.93,29.96,20767.0
2016-06-30 14:00:00,29.97,29.99,29.93,29.98,18232.0,29.97,29.99,29.93,29.98,18232.0
2016-06-30 14:30:00,29.98,30.2,29.97,30.16,59441.0,29.98,30.2,29.97,30.16,59441.0
2016-06-30 15:00:00,30.18,30.2,30.03,30.19,37988.0,30.18,30.2,30.03,30.19,37988.0
2016-06-30 15:30:00,30.19,30.4,30.16,30.39,119925.0,30.19,30.4,30.16,30.39,119925.0
2016-07-01 09:30:00,30.3,30.6,30.3,30.43,31668.0,30.3,30.6,30.3,30.43,31668.0
2016-07-01 10:00:00,30.56,30.7,30.53,30.63,24057.0,30.56,30.7,30.53,30.63,24057.0
2016-07-01 10:30:00,30.67,30.7,30.62,30.67,18711.0,30.67,30.7,30.62,30.67,18711.0
2016-07-01 11:00:00,30.67,30.68,30.4,30.43,30655.0,30.67,30.68,30.4,30.43,30655.0
2016-07-01 11:30:00,30.43,30.67,30.43,30.66,6640.0,30.43,30.67,30.43,30.66,6640.0
2016-07-01 12:00:00,30.66,30.67,30.43,30.45,8489.0,30.66,30.67,30.43,30.45,8489.0
2016-07-01 12:30:00,30.45,30.45,30.33,30.38,5600.0,30.45,30.45,30.33,30.38,5600.0
2016-07-01 13:00:00,30.4,30.45,30.38,30.43,9000.0,30.4,30.45,30.38,30.43,9000.0
2016-07-01 13:30:00,30.42,30.53,30.42,30.47,11180.0,30.42,30.53,30.42,30.47,11180.0
2016-07-01 14:00:00,30.48,30.49,30.42,30.47,9700.0,30.48,30.49,30.42,30.47,9700.0
2016-07-01 14:30:00,30.45,30.47,30.38,30.46,9800.0,30.45,30.47,30.38,30.46,9800.0
2016-07-01 15:00:00,30.45,30.5,30.43,30.45,12100.0,30.45,30.5,30.43,30.45,12100.0
2016-07-01 15:30:00,30.44,30.49,30.29,30.3,66782.0,30.44,30.49,30.29,30.3,66782.0
2016-07-05 09:30:00,30.05,30.34,29.94,30.2,9685.0,30.05,30.34,29.94,30.2,9685.0
2016-07-05 10:00:00,30.13,30.13,30.03,30.09,7293.0,30.13,30.13,30.03,30.09,7293.0
2016-07-05 10:30:00,30.13,30.19,30.0,30.02,6709.0,30.13,30.19,30.0,30.02,6709.0
2016-07-05 11:00:00,30.03,30.07,29.93,30.03,11527.0,30.03,30.07,29.93,30.03,11527.0
2016-07-05 11:30:00,30.0,30.08,29.99,30.03,5505.0,30.0,30.08,29.99,30.03,5505.0
2016-07-05 12:00:00,30.05,30.34,30.05,30.34,3600.0,30.05,30.34,30.05,30.34,3600.0
2016-07-05 12:30:00,30.32,30.32,30.26,30.28,7976.0,30.32,30.32,30.26,30.28,7976.0
2016-07-05 13:00:00,30.31,30.38,30.29,30.36,9820.0,30.31,30.38,30.29,30.36,9820.0
2016-07-05 13:30:00,30.36,30.4,30.29,30.35,13695.0,30.36,30.4,30.29,30.35,13695.0
2016-07-05 14:00:00,30.36,30.51,30.36,30.37,12757.0,30.36,30.51,30.36,30.37,12757.0
2016-07-05 14:30:00,30.39,30.45,30.38,30.41,9900.0,30.39,30.45,30.38,30.41,9900.0
2016-07-05 15:00:00,30.44,30.46,30.35,30.38,11750.0,30.44,30.46,30.35,30.38,11750.0
2016-07-05 15:30:00,30.35,30.5,30.29,30.34,49346.0,30.35,30.5,30.29,30.34,49346.0
2016-07-06 09:30:00,30.16,30.57,30.12,30.54,15523.0,30.16,30.57,30.12,30.54,15523.0
2016-07-06 10:00:00,30.5,30.64,30.34,30.36,5721.0,30.5,30.64,30.34,30.36,5721.0
2016-07-06 10:30:00,30.32,30.41,30.31,30.4,8670.0,30.32,30.41,30.31,30.4,8670.0
2016-07-06 11:00:00,30.41,30.53,30.39,30.42,8601.0,30.41,30.53,30.39,30.42,8601.0
2016-07-06 11:30:00,30.38,30.42,30.22,30.42,3470.0,30.38,30.42,30.22,30.42,3470.0
2016-07-06 12:00:00,30.41,30.54,30.41,30.42,8000.0,30.41,30.54,30.41,30.42,8000.0
2016-07-06 12:30:00,30.42,30.5,30.37,30.4,6600.0,30.42,30.5,30.37,30.4,6600.0
2016-07-06 13:00:00,30.45,30.48,30.39,30.39,3400.0,30.45,30.48,30.39,30.39,3400.0
2016-07-06 13:30:00,30.37,30.48,30.31,30.31,7800.0,30.37,30.48,30.31,30.31,7800.0
2016-07-06 14:00:00,30.3,30.37,30.2,30.24,6777.0,30.3,30.37,30.2,30.24,6777.0
2016-07-06 14:30:00,30.21,30.28,30.2,30.24,7500.0,30.21,30.28,30.2,30.24,7500.0
2016-07-06 15:00:00,30.25,30.28,30.2,30.21,9934.0,30.25,30.28,30.2,30.21,9934.0
2016-07-06 15:30:00,30.22,30.36,30.22,30.31,22596.0,30.22,30.36,30.22,30.31,22596.0
2016-07-07 09:30:00,30.43,30.7,30.43,30.7,5153.0,30.43,30.7,30.43,30.7,5153.0
2016-07-07 10:00:00,30.7,30.77,30.56,30.6,21126.0,30.7,30.77,30.56,30.6,21126.0
2016-07-07 10:30:00,30.64,30.65,30.51,30.51,6004.0,30.64,30.65,30.51,30.51,6004.0
2016-07-07 11:00:00,30.49,30.61,30.42,30.53,12240.0,30.49,30.61,30.42,30.53,12240.0
2016-07-07 11:30:00,30.52,30.55,30.39,30.43,3700.0,30.52,30.55,30.39,30.43,3700.0
2016-07-07 12:00:00,30.44,30.52,30.44,30.45,4800.0,30.44,30.52,30.44,30.45,4800.0
2016-07-07 12:30:00,30.46,30.49,30.2,30.2,8700.0,30.46,30.49,30.2,30.2,8700.0
2016-07-07 13:00:00,30.19,30.35,30.14,30.31,5200.0,30.19,30.35,30.14,30.31,5200.0
2016-07-07 13:30:00,30.3,30.31,30.26,30.27,5400.0,30.3,30.31,30.26,30.27,5400.0
2016-07-07 14:00:00,30.27,30.28,30.08,30.08,13606.0,30.27,30.28,30.08,30.08,13606.0
2016-07-07 14:30:00,30.06,30.09,29.97,30.04,16838.0,30.06,30.09,29.97,30.04,16838.0
2016-07-07 15:00:00,30.06,30.31,30.02,30.23,24150.0,30.06,30.31,30.02,30.23,24150.0
2016-07-07 15:30:00,30.24,30.29,30.12,30.16,40217.0,30.24,30.29,30.12,30.16,40217.0
2016-07-08 09:30:00,30.48,30.7,30.37,30.69,6734.0,30.48,30.7,30.37,30.69,6734.0
2016-07-08 10:00:00,30.7,30.75,30.58,30.65,23095.0,30.7,30.75,30.58,30.65,23095.0
2016-07-08 10:30:00,30.62,30.77,30.58,30.77,12719.0,30.62,30.77,30.58,30.77,12719.0
2016-07-08 11:00:00,30.77,30.93,30.7,30.88,45119.0,30.77,30.93,30.7,30.88,45119.0
2016-07-08 11:30:00,30.92,31.0,30.77,30.97,9952.0,30.92,31.0,30.77,30.97,9952.0
2016-07-08 12:00:00,30.95,31.0,30.95,31.0,9790.0,30.95,31.0,30.95,31.0,9790.0
2016-07-08 12:30:00,31.0,31.0,30.91,30.96,8971.0,31.0,31.0,30.91,30.96,8971.0
2016-07-08 13:00:00,30.91,31.0,30.91,30.99,16969.0,30.91,31.0,30.91,30.99,16969.0
2016-07-08 13:30:00,30.95,31.0,30.91,30.99,10228.0,30.95,31.0,30.91,30.99,10228.0
2016-07-08 14:00:00,30.99,31.0,30.86,30.89,15703.0,30.99,31.0,30.86,30.89,15703.0
2016-07-08 14:30:00,30.89,30.91,30.8,30.84,14492.0,30.89,30.91,30.8,30.84,14492.0
2016-07-08 15:00:00,30.82,30.96,30.79,30.89,21761.0,30.82,30.96,30.79,30.89,21761.0
2016-07-08 15:30:00,30.9,31.0,30.84,30.91,43400.0,30.9,31.0,30.84,30.91,43400.0
2016-07-11 09:30:00,31.0,31.2,30.95,31.2,28494.0,31.0,31.2,30.95,31.2,28494.0
2016-07-11 10:00:00,31.2,31.2,31.11,31.17,42149.0,31.2,31.2,31.11,31.17,42149.0
2016-07-11 10:30:00,31.18,31.22,31.03,31.14,32393.0,31.18,31.22,31.03,31.14,32393.0
2016-07-11 11:00:00,31.17,31.31,31.17,31.28,26123.0,31.17,31.31,31.17,31.28,26123.0
2016-07-11 11:30:00,31.31,31.69,31.31,31.62,34483.0,31.31,31.69,31.31,31.62,34483.0
2016-07-11 12:00:00,31.62,31.65,31.47,31.49,6500.0,31.62,31.65,31.47,31.49,6500.0
2016-07-11 12:30:00,31.49,31.52,31.45,31.45,5860.0,31.49,31.52,31.45,31.45,5860.0
2016-07-11 13:00:00,31.4,31.49,31.39,31.48,4700.0,31.4,31.49,31.39,31.48,4700.0
2016-07-11 13:30:00,31.47,31.52,31.45,31.46,7033.0,31.47,31.52,31.45,31.46,7033.0
2016-07-11 14:00:00,31.45,31.5,31.4,31.49,7271.0,31.45,31.5,31.4,31.49,7271.0
2016-07-11 14:30:00,31.48,31.52,31.38,31.4,13247.0,31.48,31.52,31.38,31.4,13247.0
2016-07-11 15:00:00,31.4,31.41,31.33,31.34,19253.0,31.4,31.41,31.33,31.34,19253.0
2016-07-11 15:30:00,31.33,31.35,31.18,31.22,35167.0,31.33,31.35,31.18,31.22,35167.0
2016-07-12 09:30:00,31.44,31.59,31.26,31.37,12754.0,31.44,31.59,31.26,31.37,12754.0
2016-07-12 10:00:00,31.34,31.4,31.14,31.24,9310.0,31.34,31.4,31.14,31.24,9310.0
2016-07-12 10:30:00,31.27,31.4,31.2,31.28,9160.0,31.27,31.4,31.2,31.28,9160.0
2016-07-12 11:00:00,31.29,31.36,31.17,31.24,13100.0,31.29,31.36,31.17,31.24,13100.0
2016-07-12 11:30:00,31.25,31.3,31.14,31.19,13100.0,31.25,31.3,31.14,31.19,13100.0
2016-07-12 12:00:00,31.17,31.27,31.17,31.21,12570.0,31.17,31.27,31.17,31.21,12570.0
2016-07-12 12:30:00,31.26,31.27,31.13,31.19,9750.0,31.26,31.27,31.13,31.19,9750.0
2016-07-12 13:00:00,31.19,31.25,31.16,31.21,13300.0,31.19,31.25,31.16,31.21,13300.0
2016-07-12 13:30:00,31.23,31.27,31.18,31.2,9927.0,31.23,31.27,31.18,31.2,9927.0
2016-07-12 14:00:00,31.23,31.29,31.19,31.27,10515.0,31.23,31.29,31.19,31.27,10515.0
2016-07-12 14:30:00,31.25,31.34,31.22,31.29,28563.0,31.25,31.34,31.22,31.29,28563.0
2016-07-12 15:00:00,31.29,31.32,31.21,31.23,31260.0,31.29,31.32,31.21,31.23,31260.0
2016-07-12 15:30:00,31.24,31.26,31.12,31.16,45419.0,31.24,31.26,31.12,31.16,45419.0
2016-07-13 09:30:00,31.27,31.54,30.88,30.88,14953.0,31.27,31.54,30.88,30.88,14953.0
2016-07-13 10:00:00,30.94,31.03,30.79,30.79,18416.0,30.94,31.03,30.79,30.79,18416.0
2016-07-13 10:30:00,30.82,30.91,30.74,30.79,11260.0,30.82,30.91,30.74,30.79,11260.0
2016-07-13 11:00:00,30.78,30.79,30.52,30.55,18112.0,30.78,30.79,30.52,30.55,18112.0
2016-07-13 11:30:00,30.53,30.53,30.35,30.45,11018.0,30.53,30.53,30.35,30.45,11018.0
2016-07-13 12:00:00,30.5,30.65,30.5,30.54,12650.0,30.5,30.65,30.5,30.54,12650.0
2016-07-13 12:30:00,30.55,30.55,30.44,30.45,23202.0,30.55,30.55,30.44,30.45,23202.0
2016-07-13 13:00:00,30.45,30.45,30.15,30.18,29877.0,30.45,30.45,30.15,30.18,29877.0
2016-07-13 13:30:00,30.19,30.47,30.19,30.32,9370.0,30.19,30.47,30.19,30.32,9370.0
2016-07-13 14:00:00,30.34,30.4,30.25,30.31,7000.0,30.34,30.4,30.25,30.31,7000.0
2016-07-13 14:30:00,30.31,30.39,30.31,30.33,8600.0,30.31,30.39,30.31,30.33,8600.0
2016-07-13 15:00:00,30.35,30.46,30.34,30.36,18577.0,30.35,30.46,30.34,30.36,18577.0
2016-07-13 15:30:00,30.36,30.39,30.07,30.3,132869.0,30.36,30.39,30.07,30.3,132869.0
2016-07-14 09:30:00,30.58,30.96,30.11,30.18,22988.0,30.58,30.96,30.11,30.18,22988.0
2016-07-14 10:00:00,30.22,30.51,30.19,30.4,16200.0,30.22,30.51,30.19,30.4,16200.0
2016-07-14 10:30:00,30.41,30.45,30.25,30.28,13170.0,30.41,30.45,30.25,30.28,13170.0
2016-07-14 11:00:00,30.3,30.44,30.2,30.25,10800.0,30.3,30.44,30.2,30.25,10800.0
2016-07-14 11:30:00,30.25,30.3,30.14,30.27,7774.0,30.25,30.3,30.14,30.27,7774.0
2016-07-14 12:00:00,30.26,30.29,30.13,30.14,12329.0,30.26,30.29,30.13,30.14,12329.0
2016-07-14 12:30:00,30.15,30.28,30.11,30.11,15416.0,30.15,30.28,30.11,30.11,15416.0
2016-07-14 13:00:00,30.17,30.24,30.1,30.14,17328.0,30.17,30.24,30.1,30.14,17328.0
2016-07-14 13:30:00,30.15,30.25,30.13,30.23,15103.0,30.15,30.25,30.13,30.23,15103.0
2016-07-14 14:00:00,30.24,30.34,30.21,30.34,8860.0,30.24,30.34,30.21,30.34,8860.0
2016-07-14 14:30:00,30.34,30.4,30.24,30.24,11381.0,30.34,30.4,30.24,30.24,11381.0
2016-07-14 15:00:00,30.24,30.3,30.22,30.28,16537.0,30.24,30.3,30.22,30.28,16537.0
2016-07-14 15:30:00,30.28,30.33,30.15,30.18,56067.0,30.28,30.33,30.15,30.18,56067.0
2016-07-15 09:30:00,30.43,30.43,29.9,30.12,21415.0,30.43,30.43,29.9,30.12,21415.0
2016-07-15 10:00:00,30.25,30.36,30.12,30.2,7490.0,30.25,30.36,30.12,30.2,7490.0
2016-07-15 10:30:00,30.23,30.28,30.08,30.08,10676.0,30.23,30.28,30.08,30.08,10676.0
2016-07-15 11:00:00,30.08,30.17,30.01,30.01,17015.0,30.08,30.17,30.01,30.01,17015.0
2016-07-15 11:30:00,30.03,30.07,29.99,30.04,10450.0,30.03,30.07,29.99,30.04,10450.0
2016-07-15 12:00:00,30.02,30.05,29.99,30.0,6700.0,30.02,30.05,29.99,30.0,6700.0
2016-07-15 12:30:00,30.0,30.03,29.91,30.01,10200.0,30.0,30.03,29.91,30.01,10200.0
2016-07-15 13:00:00,30.01,30.02,29.94,30.02,15426.0,30.01,30.02,29.94,30.02,15426.0
2016-07-15 13:30:00,30.0,30.01,29.98,30.0,8300.0,30.0,30.01,29.98,30.0,8300.0
2016-07-15 14:00:00,30.01,30.01,29.99,30.0,13001.0,30.01,30.01,29.99,30.0,13001.0
2016-07-15 14:30:00,29.99,30.01,29.97,30.0,12120.0,29.99,30.01,29.97,30.0,12120.0
2016-07-15 15:00:00,30.0,30.08,29.99,30.07,20623.0,30.0,30.08,29.99,30.07,20623.0
2016-07-15 15:30:00,30.08,30.15,29.88,30.01,68423.0,30.08,30.15,29.88,30.01,68423.0
2016-07-18 09:30:00,29.98,30.01,29.82,30.01,6262.0,29.98,30.01,29.82,30.01,6262.0
2016-07-18 10:00:00,30.03,30.15,29.97,30.15,7537.0,30.03,30.15,29.97,30.15,7537.0
2016-07-18 10:30:00,30.21,30.27,30.11,30.2,3607.0,30.21,30.27,30.11,30.2,3607.0
2016-07-18 11:00:00,30.2,30.39,30.15,30.3,19668.0,30.2,30.39,30.15,30.3,19668.0
2016-07-18 11:30:00,30.27,30.28,30.01,30.2,12717.0,30.27,30.28,30.01,30.2,12717.0
2016-07-18 12:00:00,30.16,30.22,30.11,30.12,4498.0,30.16,30.22,30.11,30.12,4498.0
2016-07-18 12:30:00,30.12,30.12,30.05,30.1,3000.0,30.12,30.12,30.05,30.1,3000.0
2016-07-18 13:00:00,30.11,30.12,30.04,30.1,5340.0,30.11,30.12,30.04,30.1,5340.0
2016-07-18 13:30:00,30.1,30.29,30.09,30.29,6302.0,30.1,30.29,30.09,30.29,6302.0
2016-07-18 14:00:00,30.28,30.34,30.22,30.34,5827.0,30.28,30.34,30.22,30.34,5827.0
2016-07-18 14:30:00,30.33,30.5,30.27,30.49,48041.0,30.33,30.5,30.27,30.49,48041.0
2016-07-18 15:00:00,30.49,30.53,30.42,30.46,64219.0,30.49,30.53,30.42,30.46,64219.0
2016-07-18 15:30:00,30.46,30.54,30.43,30.48,30199.0,30.46,30.54,30.43,30.48,30199.0
2016-07-19 09:30:00,30.52,30.65,29.7,30.51,8921.0,30.52,30.65,29.7,30.51,8921.0
2016-07-19 10:00:00,30.5,30.5,30.25,30.34,6600.0,30.5,30.5,30.25,30.34,6600.0
2016-07-19 10:30:00,30.3,30.3,30.17,30.25,4400.0,30.3,30.3,30.17,30.25,4400.0
2016-07-19 11:00:00,30.35,30.43,30.26,30.43,2900.0,30.35,30.43,30.26,30.43,2900.0
2016-07-19 11:30:00,30.41,30.43,30.3,30.33,2600.0,30.41,30.43,30.3,30.33,2600.0
2016-07-19 12:00:00,30.31,30.36,30.16,30.16,9400.0,30.31,30.36,30.16,30.16,9400.0
2016-07-19 12:30:00,30.18,30.19,30.15,30.18,3500.0,30.18,30.19,30.15,30.18,3500.0
2016-07-19 13:00:00,30.19,30.19,30.11,30.11,3628.0,30.19,30.19,30.11,30.11,3628.0
2016-07-19 13:30:00,30.12,30.19,30.12,30.16,2000.0,30.12,30.19,30.12,30.16,2000.0
2016-07-19 14:00:00,30.18,30.19,30.14,30.18,14020.0,30.18,30.19,30.14,30.18,14020.0
2016-07-19 14:30:00,30.16,30.33,30.15,30.3,6755.0,30.16,30.33,30.15,30.3,6755.0
2016-07-19 15:00:00,30.32,30.34,30.24,30.27,2900.0,30.32,30.34,30.24,30.27,2900.0
2016-07-19 15:30:00,30.26,30.28,30.13,30.19,28554.0,30.26,30.28,30.13,30.19,28554.0
2016-07-20 09:30:00,30.37,30.48,30.06,30.11,22233.0,30.37,30.48,30.06,30.11,22233.0
2016-07-20 10:00:00,30.11,30.32,30.11,30.32,17623.0,30.11,30.32,30.11,30.32,17623.0
2016-07-20 10:30:00,30.31,30.35,30.24,30.25,9857.0,30.31,30.35,30.24,30.25,9857.0
2016-07-20 11:00:00,30.21,30.27,30.15,30.27,6014.0,30.21,30.27,30.15,30.27,6014.0
2016-07-20 11:30:00,30.27,30.37,30.18,30.34,14249.0,30.27,30.37,30.18,30.34,14249.0
2016-07-20 12:00:00,30.33,30.39,30.32,30.38,8500.0,30.33,30.39,30.32,30.38,8500.0
2016-07-20 12:30:00,30.37,30.37,30.29,30.35,4400.0,30.37,30.37,30.29,30.35,4400.0
2016-07-20 13:00:00,30.35,30.44,30.27,30.44,6900.0,30.35,30.44,30.27,30.44,6900.0
2016-07-20 13:30:00,30.51,30.56,30.48,30.55,1600.0,30.51,30.56,30.48,30.55,1600.0
2016-07-20 14:00:00,30.57,30.66,30.57,30.62,7447.0,30.57,30.66,30.57,30.62,7447.0
2016-07-20 14:30:00,30.62,30.63,30.57,30.59,3929.0,30.62,30.63,30.57,30.59,3929.0
2016-07-20 15:00:00,30.54,30.55,30.3,30.3,6608.0,30.54,30.55,30.3,30.3,6608.0
2016-07-20 15:30:00,30.3,30.34,30.19,30.21,24346.0,30.3,30.34,30.19,30.21,24346.0
2016-07-21 09:30:00,30.13,30.23,29.96,30.02,7701.0,30.13,30.23,29.96,30.02,7701.0
2016-07-21 10:00:00,30.08,30.2,30.0,30.03,5600.0,30.08,30.2,30.0,30.03,5600.0
2016-07-21 10:30:00,30.06,30.2,30.06,30.13,7279.0,30.06,30.2,30.06,30.13,7279.0
2016-07-21 11:00:00,30.15,30.15,29.98,30.02,2647.0,30.15,30.15,29.98,30.02,2647.0
2016-07-21 11:30:00,30.04,30.06,29.84,29.91,3674.0,30.04,30.06,29.84,29.91,3674.0
2016-07-21 12:00:00,29.91,29.92,29.85,29.87,3485.0,29.91,29.92,29.85,29.87,3485.0
2016-07-21 12:30:00,29.86,29.87,29.72,29.75,3953.0,29.86,29.87,29.72,29.75,3953.0
2016-07-21 13:00:00,29.78,29.85,29.73,29.75,12913.0,29.78,29.85,29.73,29.75,12913.0
2016-07-21 13:30:00,29.75,29.79,29.67,29.74,12607.0,29.75,29.79,29.67,29.74,12607.0
2016-07-21 14:00:00,29.74,29.74,29.57,29.61,15442.0,29.74,29.74,29.57,29.61,15442.0
2016-07-21 14:30:00,29.62,29.65,29.52,29.52,5987.0,29.62,29.65,29.52,29.52,5987.0
2016-07-21 15:00:00,29.5,29.69,29.48,29.66,9836.0,29.5,29.69,29.48,29.66,9836.0
2016-07-21 15:30:00,29.66,29.8,29.63,29.79,24152.0,29.66,29.8,29.63,29.79,24152.0
2016-07-22 09:30:00,29.75,29.98,27.45,29.7,4364.0,29.75,29.98,27.45,29.7,4364.0
2016-07-22 10:00:00,29.71,29.71,29.5,29.5,6974.0,29.71,29.71,29.5,29.5,6974.0
2016-07-22 10:30:00,29.52,29.8,29.52,29.79,6679.0,29.52,29.8,29.52,29.79,6679.0
2016-07-22 11:00:00,29.79,29.86,29.68,29.76,4958.0,29.79,29.86,29.68,29.76,4958.0
2016-07-22 11:30:00,29.76,29.93,29.73,29.86,3700.0,29.76,29.93,29.73,29.86,3700.0
2016-07-22 12:00:00,29.89,30.0,29.87,29.97,22492.0,29.89,30.0,29.87,29.97,22492.0
2016-07-22 12:30:00,29.99,30.0,29.94,29.95,5803.0,29.99,30.0,29.94,29.95,5803.0
2016-07-22 13:00:00,29.96,29.99,29.94,29.99,3600.0,29.96,29.99,29.94,29.99,3600.0
2016-07-22 13:30:00,29.97,30.0,29.93,29.99,8700.0,29.97,30.0,29.93,29.99,8700.0
2016-07-22 14:00:00,29.98,30.0,29.88,29.95,53972.0,29.98,30.0,29.88,29.95,53972.0
2016-07-22 14:30:00,29.93,29.99,29.9,29.98,29016.0,29.93,29.99,29.9,29.98,29016.0
2016-07-22 15:00:00,29.99,29.99,29.91,29.94,15925.0,29.99,29.99,29.91,29.94,15925.0
2016-07-22 15:30:00,29.98,30.0,29.92,30.0,54885.0,29.98,30.0,29.92,30.0,54885.0
2016-07-25 09:30:00,29.83,29.92,29.66,29.66,6907.0,29.83,29.92,29.66,29.66,6907.0
2016-07-25 10:00:00,29.71,29.77,29.57,29.76,10491.0,29.71,29.77,29.57,29.76,10491.0
2016-07-25 10:30:00,29.74,29.85,29.69,29.74,8290.0,29.74,29.85,29.69,29.74,8290.0
2016-07-25 11:00:00,29.69,29.74,29.48,29.67,11149.0,29.69,29.74,29.48,29.67,11149.0
2016-07-25 11:30:00,29.69,29.69,29.51,29.51,2700.0,29.69,29.69,29.51,29.51,2700.0
2016-07-25 12:00:00,29.54,29.58,29.44,29.54,12400.0,29.54,29.58,29.44,29.54,12400.0
2016-07-25 12:30:00,29.53,29.62,29.49,29.59,11442.0,29.53,29.62,29.49,29.59,11442.0
2016-07-25 13:00:00,29.59,29.8,29.57,29.77,18583.0,29.59,29.8,29.57,29.77,18583.0
2016-07-25 13:30:00,29.78,29.88,29.76,29.88,3900.0,29.78,29.88,29.76,29.88,3900.0
2016-07-25 14:00:00,29.85,29.91,29.64,29.66,9000.0,29.85,29.91,29.64,29.66,9000.0
2016-07-25 14:30:00,29.69,29.72,29.58,29.64,10100.0,29.69,29.72,29.58,29.64,10100.0
2016-07-25 15:00:00,29.62,29.63,29.5,29.55,14944.0,29.62,29.63,29.5,29.55,14944.0
2016-07-25 15:30:00,29.53,29.56,29.45,29.5,43986.0,29.53,29.56,29.45,29.5,43986.0
2016-07-26 09:30:00,29.54,29.54,29.25,29.36,15462.0,29.54,29.54,29.25,29.36,15462.0
2016-07-26 10:00:00,29.37,29.5,29.34,29.44,15600.0,29.37,29.5,29.34,29.44,15600.0
2016-07-26 10:30:00,29.41,29.46,29.25,29.26,8308.0,29.41,29.46,29.25,29.26,8308.0
2016-07-26 11:00:00,29.27,29.32,29.14,29.3,10202.0,29.27,29.32,29.14,29.3,10202.0
2016-07-26 11:30:00,29.31,29.55,29.26,29.51,17000.0,29.31,29.55,29.26,29.51,17000.0
2016-07-26 12:00:00,29.5,29.52,29.4,29.48,14148.0,29.5,29.52,29.4,29.48,14148.0
2016-07-26 12:30:00,29.49,29.54,29.41,29.45,5900.0,29.49,29.54,29.41,29.45,5900.0
2016-07-26 13:00:00,29.46,29.5,29.44,29.46,5100.0,29.46,29.5,29.44,29.46,5100.0
2016-07-26 13:30:00,29.47,29.55,29.44,29.5,7818.0,29.47,29.55,29.44,29.5,7818.0
2016-07-26 14:00:00,29.53,29.53,29.38,29.39,10313.0,29.53,29.53,29.38,29.39,10313.0
2016-07-26 14:30:00,29.39,29.45,29.35,29.37,4700.0,29.39,29.45,29.35,29.37,4700.0
2016-07-26 15:00:00,29.37,29.45,29.3,29.44,9700.0,29.37,29.45,29.3,29.44,9700.0
2016-07-26 15:30:00,29.48,29.52,29.47,29.48,28947.0,29.48,29.52,29.47,29.48,28947.0
2016-07-27 09:30:00,29.47,29.53,29.24,29.42,10743.0,29.47,29.53,29.24,29.42,10743.0
2016-07-27 10:00:00,29.46,29.51,29.37,29.44,5928.0,29.46,29.51,29.37,29.44,5928.0
2016-07-27 10:30:00,29.44,29.54,29.32,29.45,6900.0,29.44,29.54,29.32,29.45,6900.0
2016-07-27 11:00:00,29.48,29.5,29.38,29.44,4300.0,29.48,29.5,29.38,29.44,4300.0
2016-07-27 11:30:00,29.43,29.52,29.39,29.5,4400.0,29.43,29.52,29.39,29.5,4400.0
2016-07-27 12:00:00,29.46,29.49,29.38,29.46,4300.0,29.46,29.49,29.38,29.46,4300.0
2016-07-27 12:30:00,29.44,29.46,29.41,29.43,3200.0,29.44,29.46,29.41,29.43,3200.0
2016-07-27 13:00:00,29.43,29.48,29.42,29.45,3000.0,29.43,29.48,29.42,29.45,3000.0
2016-07-27 13:30:00,29.45,29.53,29.45,29.51,9900.0,29.45,29.53,29.45,29.51,9900.0
2016-07-27 14:00:00,29.49,29.52,29.39,29.43,6800.0,29.49,29.52,29.39,29.43,6800.0
2016-07-27 14:30:00,29.42,29.52,29.41,29.48,8923.0,29.42,29.52,29.41,29.48,8923.0
2016-07-27 15:00:00,29.5,29.69,29.5,29.63,11781.0,29.5,29.69,29.5,29.63,11781.0
2016-07-27 15:30:00,29.6,29.75,29.6,29.7,46505.0,29.6,29.75,29.6,29.7,46505.0
2016-07-28 09:30:00,29.7,29.7,29.64,29.65,5403.0,29.7,29.7,29.64,29.65,5403.0
2016-07-28 10:00:00,29.65,29.68,29.55,29.6,10500.0,29.65,29.68,29.55,29.6,10500.0
2016-07-28 10:30:00,29.56,29.64,29.53,29.53,19803.0,29.56,29.64,29.53,29.53,19803.0
2016-07-28 11:00:00,29.53,29.53,29.43,29.53,3993.0,29.53,29.53,29.43,29.53,3993.0
2016-07-28 11:30:00,29.54,29.63,29.51,29.53,3131.0,29.54,29.63,29.51,29.53,3131.0
2016-07-28 12:00:00,29.58,29.61,29.5,29.51,5500.0,29.58,29.61,29.5,29.51,5500.0
2016-07-28 12:30:00,29.52,29.57,29.5,29.56,6888.0,29.52,29.57,29.5,29.56,6888.0
2016-07-28 13:00:00,29.58,29.58,29.54,29.57,3300.0,29.58,29.58,29.54,29.57,3300.0
2016-07-28 13:30:00,29.56,29.66,29.55,29.65,6538.0,29.56,29.66,29.55,29.65,6538.0
2016-07-28 14:00:00,29.68,29.72,29.63,29.72,4800.0,29.68,29.72,29.63,29.72,4800.0
2016-07-28 14:30:00,29.74,29.78,29.66,29.66,13400.0,29.74,29.78,29.66,29.66,13400.0
2016-07-28 15:00:00,29.68,29.71,29.56,29.57,76050.0,29.68,29.71,29.56,29.57,76050.0
2016-07-28 15:30:00,29.61,29.63,29.54,29.54,25831.0,29.61,29.63,29.54,29.54,25831.0
2016-07-29 09:30:00,29.4,29.4,29.0,29.04,6925.0,29.4,29.4,29.0,29.04,6925.0
2016-07-29 10:00:00,29.04,29.16,29.04,29.14,4100.0,29.04,29.16,29.04,29.14,4100.0
2016-07-29 10:30:00,29.1,29.24,29.07,29.23,3850.0,29.1,29.24,29.07,29.23,3850.0
2016-07-29 11:00:00,29.21,29.28,29.13,29.23,7602.0,29.21,29.28,29.13,29.23,7602.0
2016-07-29 11:30:00,29.25,29.35,29.18,29.34,5200.0,29.25,29.35,29.18,29.34,5200.0
2016-07-29 12:00:00,29.34,29.44,29.34,29.4,2668.0,29.34,29.44,29.34,29.4,2668.0
2016-07-29 12:30:00,29.42,29.43,29.21,29.23,3637.0,29.42,29.43,29.21,29.23,3637.0
2016-07-29 13:00:00,29.21,29.27,29.2,29.25,2150.0,29.21,29.27,29.2,29.25,2150.0
2016-07-29 13:30:00,29.26,29.63,29.26,29.63,6700.0,29.26,29.63,29.26,29.63,6700.0
2016-07-29 14:00:00,29.62,29.63,29.55,29.6,16300.0,29.62,29.63,29.55,29.6,16300.0
2016-07-29 14:30:00,29.6,29.61,29.55,29.58,9940.0,29.6,29.61,29.55,29.58,9940.0
2016-07-29 15:00:00,29.58,29.59,29.48,29.52,13172.0,29.58,29.59,29.48,29.52,13172.0
2016-07-29 15:30:00,29.5,29.57,29.48,29.53,21886.0,29.5,29.57,29.48,29.53,21886.0
2016-08-01 09:30:00,29.45,29.81,29.45,29.64,8084.0,29.45,29.81,29.45,29.64,8084.0
2016-08-01 10:00:00,29.65,29.73,29.59,29.64,10770.0,29.65,29.73,29.59,29.64,10770.0
2016-08-01 10:30:00,29.64,29.67,29.61,29.67,4930.0,29.64,29.67,29.61,29.67,4930.0
2016-08-01 11:00:00,29.67,29.72,29.62,29.65,7450.0,29.67,29.72,29.62,29.65,7450.0
2016-08-01 11:30:00,29.65,29.65,29.48,29.48,9404.0,29.65,29.65,29.48,29.48,9404.0
2016-08-01 12:00:00,29.49,29.52,29.22,29.23,13172.0,29.49,29.52,29.22,29.23,13172.0
2016-08-01 12:30:00,29.24,29.41,29.24,29.31,19295.0,29.24,29.41,29.24,29.31,19295.0
2016-08-01 13:00:00,29.32,29.38,29.29,29.36,3600.0,29.32,29.38,29.29,29.36,3600.0
2016-08-01 13:30:00,29.39,29.51,29.35,29.51,3800.0,29.39,29.51,29.35,29.51,3800.0
2016-08-01 14:00:00,29.54,29.54,29.28,29.28,11653.0,29.54,29.54,29.28,29.28,11653.0
2016-08-01 14:30:00,29.29,29.31,29.19,29.29,9433.0,29.29,29.31,29.19,29.29,9433.0
2016-08-01 15:00:00,29.28,29.34,29.25,29.27,10937.0,29.28,29.34,29.25,29.27,10937.0
2016-08-01 15:30:00,29.28,29.28,29.18,29.23,22740.0,29.28,29.28,29.18,29.23,22740.0
2016-08-02 09:30:00,29.29,29.5,29.16,29.26,6495.0,29.29,29.5,29.16,29.26,6495.0
2016-08-02 10:00:00,29.21,29.21,28.94,29.04,3776.0,29.21,29.21,28.94,29.04,3776.0
2016-08-02 10:30:00,29.0,29.06,28.82,28.83,7622.0,29.0,29.06,28.82,28.83,7622.0
2016-08-02 11:00:00,28.85,28.85,28.63,28.68,6300.0,28.85,28.85,28.63,28.68,6300.0
2016-08-02 11:30:00,28.72,28.74,28.67,28.71,4600.0,28.72,28.74,28.67,28.71,4600.0
2016-08-02 12:00:00,28.71,28.71,28.66,28.66,5600.0,28.71,28.71,28.66,28.66,5600.0
2016-08-02 12:30:00,28.66,28.7,28.6,28.6,5690.0,28.66,28.7,28.6,28.6,5690.0
2016-08-02 13:00:00,28.6,28.66,28.57,28.66,9500.0,28.6,28.66,28.57,28.66,9500.0
2016-08-02 13:30:00,28.71,28.74,28.67,28.72,3756.0,28.71,28.74,28.67,28.72,3756.0
2016-08-02 14:00:00,28.73,28.82,28.71,28.8,3672.0,28.73,28.82,28.71,28.8,3672.0
2016-08-02 14:30:00,28.79,28.82,28.74,28.78,18131.0,28.79,28.82,28.74,28.78,18131.0
2016-08-02 15:00:00,28.75,28.76,28.65,28.66,8695.0,28.75,28.76,28.65,28.66,8695.0
2016-08-02 15:30:00,28.66,28.73,28.52,28.59,55409.0,28.66,28.73,28.52,28.59,55409.0
2016-08-03 09:30:00,28.48,28.52,28.26,28.52,11227.0,28.48,28.52,28.26,28.52,11227.0
2016-08-03 10:00:00,28.5,28.57,28.48,28.49,10015.0,28.5,28.57,28.48,28.49,10015.0
2016-08-03 10:30:00,28.49,28.67,28.48,28.67,5600.0,28.49,28.67,28.48,28.67,5600.0
2016-08-03 11:00:00,28.63,28.8,28.6,28.75,7952.0,28.63,28.8,28.6,28.75,7952.0
2016-08-03 11:30:00,28.76,28.78,28.72,28.75,9300.0,28.76,28.78,28.72,28.75,9300.0
2016-08-03 12:00:00,28.74,28.78,28.68,28.72,4000.0,28.74,28.78,28.68,28.72,4000.0
2016-08-03 12:30:00,28.71,28.8,28.71,28.77,10216.0,28.71,28.8,28.71,28.77,10216.0
2016-08-03 13:00:00,28.75,28.8,28.72,28.79,5834.0,28.75,28.8,28.72,28.79,5834.0
2016-08-03 13:30:00,28.76,28.79,28.64,28.68,7958.0,28.76,28.79,28.64,28.68,7958.0
2016-08-03 14:00:00,28.67,28.67,28.55,28.6,15552.0,28.67,28.67,28.55,28.6,15552.0
2016-08-03 14:30:00,28.57,28.62,28.55,28.57,12702.0,28.57,28.62,28.55,28.57,12702.0
2016-08-03 15:00:00,28.56,28.69,28.55,28.67,10809.0,28.56,28.69,28.55,28.67,10809.0
2016-08-03 15:30:00,28.68,28.71,28.64,28.68,20770.0,28.68,28.71,28.64,28.68,20770.0
2016-08-04 09:30:00,28.74,28.79,28.53,28.53,4940.0,28.74,28.79,28.53,28.53,4940.0
2016-08-04 10:00:00,28.48,28.7,28.48,28.7,5100.0,28.48,28.7,28.48,28.7,5100.0
2016-08-04 10:30:00,28.68,28.73,28.58,28.67,63385.0,28.68,28.73,28.58,28.67,63385.0
2016-08-04 11:00:00,28.64,28.64,28.55,28.59,23111.0,28.64,28.64,28.55,28.59,23111.0
2016-08-04 11:30:00,28.6,28.71,28.59,28.68,17460.0,28.6,28.71,28.59,28.68,17460.0
2016-08-04 12:00:00,28.68,28.77,28.68,28.71,5900.0,28.68,28.77,28.68,28.71,5900.0
2016-08-04 12:30:00,28.7,28.74,28.66,28.66,7495.0,28.7,28.74,28.66,28.66,7495.0
2016-08-04 13:00:00,28.66,28.74,28.66,28.74,3900.0,28.66,28.74,28.66,28.74,3900.0
2016-08-04 13:30:00,28.74,28.8,28.7,28.79,16264.0,28.74,28.8,28.7,28.79,16264.0
2016-08-04 14:00:00,28.78,28.83,28.74,28.79,14047.0,28.78,28.83,28.74,28.79,14047.0
2016-08-04 14:30:00,28.8,28.87,28.78,28.84,11600.0,28.8,28.87,28.78,28.84,11600.0
2016-08-04 15:00:00,28.83,28.85,28.8,28.85,10615.0,28.83,28.85,28.8,28.85,10615.0
2016-08-04 15:30:00,28.82,28.85,28.74,28.75,28549.0,28.82,28.85,28.74,28.75,28549.0
2016-08-05 09:30:00,28.95,29.07,28.88,28.94,11520.0,28.95,29.07,28.88,28.94,11520.0
2016-08-05 10:00:00,28.96,29.1,28.96,29.01,14800.0,28.96,29.1,28.96,29.01,14800.0
2016-08-05 10:30:00,29.03,29.13,29.0,29.09,7469.0,29.03,29.13,29.0,29.09,7469.0
2016-08-05 11:00:00,29.06,29.11,28.97,29.0,9100.0,29.06,29.11,28.97,29.0,9100.0
2016-08-05 11:30:00,29.03,29.04,28.97,28.98,7000.0,29.03,29.04,28.97,28.98,7000.0
2016-08-05 12:00:00,28.97,28.97,28.89,28.9,6300.0,28.97,28.97,28.89,28.9,6300.0
2016-08-05 12:30:00,28.91,28.93,28.86,28.87,9508.0,28.91,28.93,28.86,28.87,9508.0
2016-08-05 13:00:00,28.87,28.9,28.83,28.89,7200.0,28.87,28.9,28.83,28.89,7200.0
2016-08-05 13:30:00,28.9,28.9,28.87,28.88,6200.0,28.9,28.9,28.87,28.88,6200.0
2016-08-05 14:00:00,28.9,28.98,28.9,28.92,10100.0,28.9,28.98,28.9,28.92,10100.0
2016-08-05 14:30:00,28.95,28.97,28.86,28.87,7611.0,28.95,28.97,28.86,28.87,7611.0
2016-08-05 15:00:00,28.89,28.96,28.88,28.91,11164.0,28.89,28.96,28.88,28.91,11164.0
2016-08-05 15:30:00,28.92,28.92,28.74,28.82,30416.0,28.92,28.92,28.74,28.82,30416.0
2016-08-08 09:30:00,28.93,29.07,28.76,28.76,9284.0,28.93,29.07,28.76,28.76,9284.0
2016-08-08 10:00:00,28.79,28.84,28.75,28.77,4900.0,28.79,28.84,28.75,28.77,4900.0
2016-08-08 10:30:00,28.77,28.88,28.73,28.78,9600.0,28.77,28.88,28.73,28.78,9600.0
2016-08-08 11:00:00,28.82,28.9,28.71,28.73,5578.0,28.82,28.9,28.71,28.73,5578.0
2016-08-08 11:30:00,28.75,28.85,28.73,28.84,3200.0,28.75,28.85,28.73,28.84,3200.0
2016-08-08 12:00:00,28.82,28.82,28.74,28.75,4575.0,28.82,28.82,28.74,28.75,4575.0
2016-08-08 12:30:00,28.74,28.74,28.68,28.69,1900.0,28.74,28.74,28.68,28.69,1900.0
2016-08-08 13:00:00,28.69,28.72,28.65,28.72,1700.0,28.69,28.72,28.65,28.72,1700.0
2016-08-08 13:30:00,28.71,28.75,28.65,28.7,5150.0,28.71,28.75,28.65,28.7,5150.0
2016-08-08 14:00:00,28.72,28.75,28.61,28.67,14686.0,28.72,28.75,28.61,28.67,14686.0
2016-08-08 14:30:00,28.66,28.75,28.57,28.57,8833.0,28.66,28.75,28.57,28.57,8833.0
2016-08-08 15:00:00,28.57,28.62,28.54,28.61,13457.0,28.57,28.62,28.54,28.61,13457.0
2016-08-08 15:30:00,28.6,28.63,28.5,28.57,39831.0,28.6,28.63,28.5,28.57,39831.0
2016-08-09 09:30:00,28.58,28.68,28.47,28.68,3774.0,28.58,28.68,28.47,28.68,3774.0
2016-08-09 10:00:00,28.7,28.7,28.61,28.67,8650.0,28.7,28.7,28.61,28.67,8650.0
2016-08-09 10:30:00,28.67,28.67,28.57,28.64,1400.0,28.67,28.67,28.57,28.64,1400.0
2016-08-09 11:00:00,28.64,28.69,28.64,28.68,1100.0,28.64,28.69,28.64,28.68,1100.0
2016-08-09 11:30:00,28.69,28.7,28.61,28.68,2809.0,28.69,28.7,28.61,28.68,2809.0
2016-08-09 12:00:00,28.7,28.7,28.66,28.66,2610.0,28.7,28.7,28.66,28.66,2610.0
2016-08-09 12:30:00,28.6,28.6,28.58,28.6,1064.0,28.6,28.6,28.58,28.6,1064.0
2016-08-09 13:00:00,28.63,28.65,28.62,28.65,700.0,28.63,28.65,28.62,28.65,700.0
2016-08-09 13:30:00,28.67,28.68,28.59,28.6,10027.0,28.67,28.68,28.59,28.6,10027.0
2016-08-09 14:00:00,28.61,28.61,28.58,28.59,3988.0,28.61,28.61,28.58,28.59,3988.0
2016-08-09 14:30:00,28.59,28.61,28.55,28.59,1369.0,28.59,28.61,28.55,28.59,1369.0
2016-08-09 15:00:00,28.6,28.6,28.57,28.6,2522.0,28.6,28.6,28.57,28.6,2522.0
2016-08-09 15:30:00,28.62,28.63,28.56,28.57,13228.0,28.62,28.63,28.56,28.57,13228.0
2016-08-10 09:30:00,28.5,28.69,28.41,28.45,14068.0,28.5,28.69,28.41,28.45,14068.0
2016-08-10 10:00:00,28.41,28.5,28.38,28.45,5050.0,28.41,28.5,28.38,28.45,5050.0
2016-08-10 10:30:00,28.45,28.46,28.41,28.41,4304.0,28.45,28.46,28.41,28.41,4304.0
2016-08-10 11:00:00,28.37,28.42,28.13,28.22,20570.0,28.37,28.42,28.13,28.22,20570.0
2016-08-10 11:30:00,28.21,28.24,28.12,28.21,3392.0,28.21,28.24,28.12,28.21,3392.0
2016-08-10 12:00:00,28.21,28.46,28.21,28.3,5207.0,28.21,28.46,28.21,28.3,5207.0
2016-08-10 12:30:00,28.33,28.41,28.31,28.39,4538.0,28.33,28.41,28.31,28.39,4538.0
2016-08-10 13:00:00,28.39,28.46,28.34,28.43,5318.0,28.39,28.46,28.34,28.43,5318.0
2016-08-10 13:30:00,28.42,28.46,28.35,28.43,4600.0,28.42,28.46,28.35,28.43,4600.0
2016-08-10 14:00:00,28.41,28.45,28.34,28.34,12389.0,28.41,28.45,28.34,28.34,12389.0
2016-08-10 14:30:00,28.35,28.35,28.28,28.32,7397.0,28.35,28.35,28.28,28.32,7397.0
2016-08-10 15:00:00,28.33,28.36,28.27,28.33,22296.0,28.33,28.36,28.27,28.33,22296.0
2016-08-10 15:30:00,28.31,28.38,28.31,28.32,34572.0,28.31,28.38,28.31,28.32,34572.0
2016-08-11 09:30:00,28.35,28.62,28.33,28.46,5721.0,28.35,28.62,28.33,28.46,5721.0
2016-08-11 10:00:00,28.44,28.52,28.39,28.48,3038.0,28.44,28.52,28.39,28.48,3038.0
2016-08-11 10:30:00,28.5,28.54,28.39,28.42,5300.0,28.5,28.54,28.39,28.42,5300.0
2016-08-11 11:00:00,28.42,28.5,28.42,28.49,3400.0,28.42,28.5,28.42,28.49,3400.0
2016-08-11 11:30:00,28.51,28.57,28.49,28.5,28634.0,28.51,28.57,28.49,28.5,28634.0
2016-08-11 12:00:00,28.51,28.61,28.48,28.5,39998.0,28.51,28.61,28.48,28.5,39998.0
2016-08-11 12:30:00,28.5,28.54,28.46,28.5,16900.0,28.5,28.54,28.46,28.5,16900.0
2016-08-11 13:00:00,28.5,28.52,28.48,28.5,6800.0,28.5,28.52,28.48,28.5,6800.0
2016-08-11 13:30:00,28.5,28.52,28.48,28.49,9400.0,28.5,28.52,28.48,28.49,9400.0
2016-08-11 14:00:00,28.5,28.55,28.49,28.55,16630.0,28.5,28.55,28.49,28.55,16630.0
2016-08-11 14:30:00,28.56,28.67,28.52,28.6,8975.0,28.56,28.67,28.52,28.6,8975.0
2016-08-11 15:00:00,28.61,28.63,28.57,28.62,123008.0,28.61,28.63,28.57,28.62,123008.0
2016-08-11 15:30:00,28.62,28.72,28.62,28.67,40541.0,28.62,28.72,28.62,28.67,40541.0
2016-08-12 09:30:00,28.64,28.96,28.56,28.7,1703.0,28.64,28.96,28.56,28.7,1703.0
2016-08-12 10:00:00,28.72,28.77,28.65,28.67,2500.0,28.72,28.77,28.65,28.67,2500.0
2016-08-12 10:30:00,28.66,28.9,28.66,28.9,4937.0,28.66,28.9,28.66,28.9,4937.0
2016-08-12 11:00:00,28.9,28.9,28.79,28.83,2484.0,28.9,28.9,28.79,28.83,2484.0
2016-08-12 11:30:00,28.8,28.83,28.76,28.78,2200.0,28.8,28.83,28.76,28.78,2200.0
2016-08-12 12:00:00,28.8,28.83,28.62,28.63,4620.0,28.8,28.83,28.62,28.63,4620.0
2016-08-12 12:30:00,28.62,28.63,28.52,28.57,4750.0,28.62,28.63,28.52,28.57,4750.0
2016-08-12 13:00:00,28.53,28.75,28.53,28.75,9744.0,28.53,28.75,28.53,28.75,9744.0
2016-08-12 13:30:00,28.75,28.89,28.73,28.86,9900.0,28.75,28.89,28.73,28.86,9900.0
2016-08-12 14:00:00,28.84,28.94,28.83,28.9,6800.0,28.84,28.94,28.83,28.9,6800.0
2016-08-12 14:30:00,28.93,29.0,28.88,28.96,14113.0,28.93,29.0,28.88,28.96,14113.0
2016-08-12 15:00:00,28.95,28.98,28.91,28.94,11005.0,28.95,28.98,28.91,28.94,11005.0
2016-08-12 15:30:00,28.94,29.0,28.94,29.0,30803.0,28.94,29.0,28.94,29.0,30803.0
2016-08-15 09:30:00,28.9,29.46,28.9,29.0,24263.0,28.9,29.46,28.9,29.0,24263.0
2016-08-15 10:00:00,29.03,29.05,28.97,29.0,12037.0,29.03,29.05,28.97,29.0,12037.0
2016-08-15 10:30:00,29.0,29.02,28.92,28.94,10592.0,29.0,29.02,28.92,28.94,10592.0
2016-08-15 11:00:00,28.94,28.97,28.72,28.72,32459.0,28.94,28.97,28.72,28.72,32459.0
2016-08-15 11:30:00,28.71,28.93,28.71,28.93,11090.0,28.71,28.93,28.71,28.93,11090.0
2016-08-15 12:00:00,28.9,28.93,28.86,28.9,26455.0,28.9,28.93,28.86,28.9,26455.0
2016-08-15 12:30:00,28.9,28.92,28.88,28.9,9389.0,28.9,28.92,28.88,28.9,9389.0
2016-08-15 13:00:00,28.91,29.07,28.91,29.05,25437.0,28.91,29.07,28.91,29.05,25437.0
2016-08-15 13:30:00,29.06,29.09,28.97,29.0,19989.0,29.06,29.09,28.97,29.0,19989.0
2016-08-15 14:00:00,29.0,29.03,28.96,29.0,22670.0,29.0,29.03,28.96,29.0,22670.0
2016-08-15 14:30:00,29.0,29.14,28.98,29.0,48696.0,29.0,29.14,28.98,29.0,48696.0
2016-08-15 15:00:00,29.0,29.09,28.98,29.09,38268.0,29.0,29.09,28.98,29.09,38268.0
2016-08-15 15:30:00,29.12,29.2,29.05,29.16,39484.0,29.12,29.2,29.05,29.16,39484.0
2016-08-16 09:30:00,29.15,29.43,29.11,29.11,9471.0,29.15,29.43,29.11,29.11,9471.0
2016-08-16 10:00:00,29.13,29.25,29.11,29.17,8300.0,29.13,29.25,29.11,29.17,8300.0
2016-08-16 10:30:00,29.18,29.19,29.0,29.0,8482.0,29.18,29.19,29.0,29.0,8482.0
2016-08-16 11:00:00,28.99,29.04,28.98,29.04,4010.0,28.99,29.04,28.98,29.04,4010.0
2016-08-16 11:30:00,29.04,29.12,29.02,29.12,7100.0,29.04,29.12,29.02,29.12,7100.0
2016-08-16 12:00:00,29.14,29.14,29.05,29.05,7697.0,29.14,29.14,29.05,29.05,7697.0
2016-08-16 12:30:00,29.04,29.09,29.04,29.09,3100.0,29.04,29.09,29.04,29.09,3100.0
2016-08-16 13:00:00,29.09,29.14,29.06,29.09,5800.0,29.09,29.14,29.06,29.09,5800.0
2016-08-16 13:30:00,29.08,29.2,29.06,29.2,10565.0,29.08,29.2,29.06,29.2,10565.0
2016-08-16 14:00:00,29.2,29.24,29.19,29.23,6726.0,29.2,29.24,29.19,29.23,6726.0
2016-08-16 14:30:00,29.23,29.33,29.23,29.33,10042.0,29.23,29.33,29.23,29.33,10042.0
2016-08-16 15:00:00,29.33,29.45,29.32,29.44,16183.0,29.33,29.45,29.32,29.44,16183.0
2016-08-16 15:30:00,29.43,29.46,29.35,29.39,47636.0,29.43,29.46,29.35,29.39,47636.0
2016-08-17 09:30:00,29.41,29.61,29.28,29.31,3165.0,29.41,29.61,29.28,29.31,3165.0
2016-08-17 10:00:00,29.29,29.33,29.0,29.13,9896.0,29.29,29.33,29.0,29.13,9896.0
2016-08-17 10:30:00,29.16,29.16,28.87,28.89,7220.0,29.16,29.16,28.87,28.89,7220.0
2016-08-17 11:00:00,28.84,28.88,28.81,28.87,3400.0,28.84,28.88,28.81,28.87,3400.0
2016-08-17 11:30:00,28.84,28.88,28.78,28.87,4700.0,28.84,28.88,28.78,28.87,4700.0
2016-08-17 12:00:00,28.88,29.06,28.88,29.01,4600.0,28.88,29.06,28.88,29.01,4600.0
2016-08-17 12:30:00,29.0,29.23,28.95,29.18,2600.0,29.0,29.23,28.95,29.18,2600.0
2016-08-17 13:00:00,29.2,29.2,29.08,29.14,3700.0,29.2,29.2,29.08,29.14,3700.0
2016-08-17 13:30:00,29.13,29.16,29.09,29.1,5900.0,29.13,29.16,29.09,29.1,5900.0
2016-08-17 14:00:00,29.09,29.28,29.06,29.27,14400.0,29.09,29.28,29.06,29.27,14400.0
2016-08-17 14:30:00,29.26,29.29,29.23,29.28,8621.0,29.26,29.29,29.23,29.28,8621.0
2016-08-17 15:00:00,29.32,29.33,29.21,29.32,9035.0,29.32,29.33,29.21,29.32,9035.0
2016-08-17 15:30:00,29.33,29.38,29.28,29.38,40231.0,29.33,29.38,29.28,29.38,40231.0
2016-08-18 09:30:00,29.35,29.88,29.31,29.51,2360.0,29.35,29.88,29.31,29.51,2360.0
2016-08-18 10:00:00,29.51,29.61,29.46,29.51,4000.0,29.51,29.61,29.46,29.51,4000.0
2016-08-18 10:30:00,29.55,29.74,29.55,29.74,9533.0,29.55,29.74,29.55,29.74,9533.0
2016-08-18 11:00:00,29.72,29.77,29.64,29.72,6760.0,29.72,29.77,29.64,29.72,6760.0
2016-08-18 11:30:00,29.71,29.88,29.69,29.84,15941.0,29.71,29.88,29.69,29.84,15941.0
2016-08-18 12:00:00,29.85,29.97,29.84,29.96,14400.0,29.85,29.97,29.84,29.96,14400.0
2016-08-18 12:30:00,29.96,30.0,29.91,29.97,11577.0,29.96,30.0,29.91,29.97,11577.0
2016-08-18 13:00:00,29.96,29.96,29.83,29.85,4900.0,29.96,29.96,29.83,29.85,4900.0
2016-08-18 13:30:00,29.83,29.93,29.81,29.91,7400.0,29.83,29.93,29.81,29.91,7400.0
2016-08-18 14:00:00,29.91,29.95,29.84,29.89,10800.0,29.91,29.95,29.84,29.89,10800.0
2016-08-18 14:30:00,29.91,29.91,29.77,29.8,25595.0,29.91,29.91,29.77,29.8,25595.0
2016-08-18 15:00:00,29.8,29.93,29.75,29.84,18196.0,29.8,29.93,29.75,29.84,18196.0
2016-08-18 15:30:00,29.85,29.92,29.8,29.92,32526.0,29.85,29.92,29.8,29.92,32526.0
2016-08-19 09:30:00,29.73,29.92,29.73,29.9,29243.0,29.73,29.92,29.73,29.9,29243.0
2016-08-19 10:00:00,29.86,29.94,29.8,29.85,7549.0,29.86,29.94,29.8,29.85,7549.0
2016-08-19 10:30:00,29.85,29.87,29.82,29.84,12461.0,29.85,29.87,29.82,29.84,12461.0
2016-08-19 11:00:00,29.85,29.85,29.74,29.74,5000.0,29.85,29.85,29.74,29.74,5000.0
2016-08-19 11:30:00,29.75,29.82,29.66,29.75,7139.0,29.75,29.82,29.66,29.75,7139.0
2016-08-19 12:00:00,29.79,29.79,29.67,29.67,3966.0,29.79,29.79,29.67,29.67,3966.0
2016-08-19 12:30:00,29.75,29.75,29.65,29.66,2250.0,29.75,29.75,29.65,29.66,2250.0
2016-08-19 13:00:00,29.68,29.8,29.68,29.8,2500.0,29.68,29.8,29.68,29.8,2500.0
2016-08-19 13:30:00,29.79,29.81,29.74,29.76,15537.0,29.79,29.81,29.74,29.76,15537.0
2016-08-19 14:00:00,29.76,29.89,29.75,29.86,19100.0,29.76,29.89,29.75,29.86,19100.0
2016-08-19 14:30:00,29.89,29.97,29.84,29.92,7310.0,29.89,29.97,29.84,29.92,7310.0
2016-08-19 15:00:00,29.92,29.95,29.88,29.9,17290.0,29.92,29.95,29.88,29.9,17290.0
2016-08-19 15:30:00,29.91,29.91,29.69,29.7,75162.0,29.91,29.91,29.69,29.7,75162.0
2016-08-22 09:30:00,29.47,29.58,29.01,29.43,18849.0,29.47,29.58,29.01,29.43,18849.0
2016-08-22 10:00:00,29.45,29.5,29.4,29.45,20500.0,29.45,29.5,29.4,29.45,20500.0
2016-08-22 10:30:00,29.45,29.48,29.41,29.44,10326.0,29.45,29.48,29.41,29.44,10326.0
2016-08-22 11:00:00,29.45,29.45,29.25,29.26,6800.0,29.45,29.45,29.25,29.26,6800.0
2016-08-22 11:30:00,29.25,29.27,29.18,29.22,6173.0,29.25,29.27,29.18,29.22,6173.0
2016-08-22 12:00:00,29.2,29.2,28.81,28.89,15248.0,29.2,29.2,28.81,28.89,15248.0
2016-08-22 12:30:00,28.87,28.87,28.61,28.67,12134.0,28.87,28.87,28.61,28.67,12134.0
2016-08-22 13:00:00,28.68,28.83,28.57,28.75,10350.0,28.68,28.83,28.57,28.75,10350.0
2016-08-22 13:30:00,28.78,28.81,28.44,28.5,20600.0,28.78,28.81,28.44,28.5,20600.0
2016-08-22 14:00:00,28.49,28.59,28.48,28.5,20147.0,28.49,28.59,28.48,28.5,20147.0
2016-08-22 14:30:00,28.48,28.51,28.45,28.49,16065.0,28.48,28.51,28.45,28.49,16065.0
2016-08-22 15:00:00,28.49,28.7,28.49,28.53,30214.0,28.49,28.7,28.49,28.53,30214.0
2016-08-22 15:30:00,28.53,28.56,28.39,28.54,68929.0,28.53,28.56,28.39,28.54,68929.0
2016-08-23 09:30:00,28.63,28.92,28.59,28.9,7369.0,28.63,28.92,28.59,28.9,7369.0
2016-08-23 10:00:00,28.92,29.23,28.91,29.23,22658.0,28.92,29.23,28.91,29.23,22658.0
2016-08-23 10:30:00,29.22,29.41,29.22,29.41,22387.0,29.22,29.41,29.22,29.41,22387.0
2016-08-23 11:00:00,29.43,29.59,29.41,29.52,17175.0,29.43,29.59,29.41,29.52,17175.0
2016-08-23 11:30:00,29.52,29.65,29.52,29.59,12039.0,29.52,29.65,29.52,29.59,12039.0
2016-08-23 12:00:00,29.58,29.61,29.54,29.59,7900.0,29.58,29.61,29.54,29.59,7900.0
2016-08-23 12:30:00,29.58,29.66,29.54,29.6,7400.0,29.58,29.66,29.54,29.6,7400.0
2016-08-23 13:00:00,29.58,29.76,29.58,29.73,11639.0,29.58,29.76,29.58,29.73,11639.0
2016-08-23 13:30:00,29.78,29.81,29.69,29.81,11841.0,29.78,29.81,29.69,29.81,11841.0
2016-08-23 14:00:00,29.81,30.18,29.78,30.18,87039.0,29.81,30.18,29.78,30.18,87039.0
2016-08-23 14:30:00,30.16,30.41,30.16,30.3,42900.0,30.16,30.41,30.16,30.3,42900.0
2016-08-23 15:00:00,30.32,30.38,30.17,30.29,35884.0,30.32,30.38,30.17,30.29,35884.0
2016-08-23 15:30:00,30.29,30.41,30.22,30.32,81728.0,30.29,30.41,30.22,30.32,81728.0
2016-08-24 09:30:00,30.32,30.61,30.29,30.52,14031.0,30.32,30.61,30.29,30.52,14031.0
2016-08-24 10:00:00,30.48,30.5,30.43,30.46,5765.0,30.48,30.5,30.43,30.46,5765.0
2016-08-24 10:30:00,30.46,30.52,30.41,30.5,8325.0,30.46,30.52,30.41,30.5,8325.0
2016-08-24 11:00:00,30.51,30.84,30.49,30.84,19583.0,30.51,30.84,30.49,30.84,19583.0
2016-08-24 11:30:00,30.84,30.84,30.62,30.65,26945.0,30.84,30.84,30.62,30.65,26945.0
2016-08-24 12:00:00,30.65,30.85,30.6,30.78,26590.0,30.65,30.85,30.6,30.78,26590.0
2016-08-24 12:30:00,30.79,30.89,30.69,30.87,23055.0,30.79,30.89,30.69,30.87,23055.0
2016-08-24 13:00:00,30.88,30.9,30.73,30.79,11852.0,30.88,30.9,30.73,30.79,11852.0
2016-08-24 13:30:00,30.79,30.79,30.69,30.69,18433.0,30.79,30.79,30.69,30.69,18433.0
2016-08-24 14:00:00,30.7,30.7,30.47,30.51,13867.0,30.7,30.7,30.47,30.51,13867.0
2016-08-24 14:30:00,30.55,30.62,30.49,30.62,8602.0,30.55,30.62,30.49,30.62,8602.0
2016-08-24 15:00:00,30.6,30.61,30.36,30.53,30305.0,30.6,30.61,30.36,30.53,30305.0
2016-08-24 15:30:00,30.52,30.58,30.44,30.57,82734.0,30.52,30.58,30.44,30.57,82734.0
2016-08-25 09:30:00,30.5,30.61,30.27,30.61,9494.0,30.5,30.61,30.27,30.61,9494.0
2016-08-25 10:00:00,30.58,30.61,30.45,30.49,7300.0,30.58,30.61,30.45,30.49,7300.0
2016-08-25 10:30:00,30.49,30.59,30.46,30.53,8900.0,30.49,30.59,30.46,30.53,8900.0
2016-08-25 11:00:00,30.54,30.61,30.51,30.57,10255.0,30.54,30.61,30.51,30.57,10255.0
2016-08-25 11:30:00,30.58,30.58,30.43,30.43,6600.0,30.58,30.58,30.43,30.43,6600.0
2016-08-25 12:00:00,30.41,30.5,30.37,30.37,11081.0,30.41,30.5,30.37,30.37,11081.0
2016-08-25 12:30:00,30.43,30.51,30.43,30.48,4700.0,30.43,30.51,30.43,30.48,4700.0
2016-08-25 13:00:00,30.53,30.6,30.51,30.57,6300.0,30.53,30.6,30.51,30.57,6300.0
2016-08-25 13:30:00,30.58,30.6,30.38,30.45,14129.0,30.58,30.6,30.38,30.45,14129.0
2016-08-25 14:00:00,30.48,30.48,30.34,30.43,8100.0,30.48,30.48,30.34,30.43,8100.0
2016-08-25 14:30:00,30.43,30.49,30.39,30.42,13849.0,30.43,30.49,30.39,30.42,13849.0
2016-08-25 15:00:00,30.41,30.45,30.33,30.42,12249.0,30.41,30.45,30.33,30.42,12249.0
2016-08-25 15:30:00,30.42,30.56,30.41,30.53,60725.0,30.42,30.56,30.41,30.53,60725.0
2016-08-26 09:30:00,30.59,30.8,30.51,30.79,12295.0,30.59,30.8,30.51,30.79,12295.0
2016-08-26 10:00:00,30.73,30.98,30.64,30.96,9400.0,30.73,30.98,30.64,30.96,9400.0
2016-08-26 10:30:00,30.98,31.0,30.91,30.95,13830.0,30.98,31.0,30.91,30.95,13830.0
2016-08-26 11:00:00,30.93,31.18,30.92,31.12,24901.0,30.93,31.18,30.92,31.12,24901.0
2016-08-26 11:30:00,31.15,31.17,31.03,31.12,12500.0,31.15,31.17,31.03,31.12,12500.0
2016-08-26 12:00:00,31.09,31.09,30.89,30.95,8000.0,31.09,31.09,30.89,30.95,8000.0
2016-08-26 12:30:00,30.93,30.97,30.91,30.92,13105.0,30.93,30.97,30.91,30.92,13105.0
2016-08-26 13:00:00,30.93,30.94,30.82,30.87,6200.0,30.93,30.94,30.82,30.87,6200.0
2016-08-26 13:30:00,30.89,30.95,30.81,30.83,13841.0,30.89,30.95,30.81,30.83,13841.0
2016-08-26 14:00:00,30.83,30.9,30.83,30.89,7500.0,30.83,30.9,30.83,30.89,7500.0
2016-08-26 14:30:00,30.88,31.03,30.88,31.02,11300.0,30.88,31.03,30.88,31.02,11300.0
2016-08-26 15:00:00,31.0,31.19,30.96,31.17,23626.0,31.0,31.19,30.96,31.17,23626.0
2016-08-26 15:30:00,31.19,31.31,31.16,31.26,60791.0,31.19,31.31,31.16,31.26,60791.0
2016-08-29 09:30:00,31.3,31.58,31.3,31.57,24132.0,31.3,31.58,31.3,31.57,24132.0
2016-08-29 10:00:00,31.55,31.56,31.48,31.53,78390.0,31.55,31.56,31.48,31.53,78390.0
2016-08-29 10:30:00,31.52,31.66,31.47,31.57,50496.0,31.52,31.66,31.47,31.57,50496.0
2016-08-29 11:00:00,31.58,31.64,31.54,31.63,35356.0,31.58,31.64,31.54,31.63,35356.0
2016-08-29 11:30:00,31.64,31.98,31.64,31.86,73985.0,31.64,31.98,31.64,31.86,73985.0
2016-08-29 12:00:00,31.86,31.99,31.84,31.95,30100.0,31.86,31.99,31.84,31.95,30100.0
2016-08-29 12:30:00,31.94,31.94,31.8,31.81,35380.0,31.94,31.94,31.8,31.81,35380.0
2016-08-29 13:00:00,31.8,31.96,31.74,31.91,57784.0,31.8,31.96,31.74,31.91,57784.0
2016-08-29 13:30:00,31.91,31.97,31.9,31.9,37485.0,31.91,31.97,31.9,31.9,37485.0
2016-08-29 14:00:00,31.9,31.98,31.84,31.92,24302.0,31.9,31.98,31.84,31.92,24302.0
2016-08-29 14:30:00,31.93,31.98,31.9,31.97,26854.0,31.93,31.98,31.9,31.97,26854.0
2016-08-29 15:00:00,31.96,31.97,31.9,31.93,35134.0,31.96,31.97,31.9,31.93,35134.0
2016-08-29 15:30:00,31.92,32.0,31.9,31.99,94766.0,31.92,32.0,31.9,31.99,94766.0
2016-08-30 09:30:00,31.92,32.32,31.87,32.14,102271.0,31.92,32.32,31.87,32.14,102271.0
2016-08-30 10:00:00,32.17,32.8,32.16,32.8,54819.0,32.17,32.8,32.16,32.8,54819.0
2016-08-30 10:30:00,32.79,32.79,32.47,32.68,32813.0,32.79,32.79,32.47,32.68,32813.0
2016-08-30 11:00:00,32.65,32.75,32.49,32.55,44342.0,32.65,32.75,32.49,32.55,44342.0
2016-08-30 11:30:00,32.55,32.72,32.55,32.65,17675.0,32.55,32.72,32.55,32.65,17675.0
2016-08-30 12:00:00,32.64,32.84,32.61,32.67,36431.0,32.64,32.84,32.61,32.67,36431.0
2016-08-30 12:30:00,32.69,32.98,32.68,32.95,99182.0,32.69,32.98,32.68,32.95,99182.0
2016-08-30 13:00:00,32.96,32.98,32.85,32.96,54323.0,32.96,32.98,32.85,32.96,54323.0
2016-08-30 13:30:00,32.95,33.0,32.82,32.85,41596.0,32.95,33.0,32.82,32.85,41596.0
2016-08-30 14:00:00,32.83,32.86,32.72,32.73,51387.0,32.83,32.86,32.72,32.73,51387.0
2016-08-30 14:30:00,32.73,32.95,32.73,32.94,41298.0,32.73,32.95,32.73,32.94,41298.0
2016-08-30 15:00:00,32.92,33.0,32.86,32.89,50987.0,32.92,33.0,32.86,32.89,50987.0
2016-08-30 15:30:00,32.89,33.0,32.89,33.0,121322.0,32.89,33.0,32.89,33.0,121322.0
2016-08-31 09:30:00,33.0,33.0,32.63,32.93,34043.0,33.0,33.0,32.63,32.93,34043.0
2016-08-31 10:00:00,32.93,32.97,32.84,32.94,17996.0,32.93,32.97,32.84,32.94,17996.0
2016-08-31 10:30:00,32.92,32.95,32.69,32.7,48386.0,32.92,32.95,32.69,32.7,48386.0
2016-08-31 11:00:00,32.7,32.77,32.45,32.47,28178.0,32.7,32.77,32.45,32.47,28178.0
2016-08-31 11:30:00,32.45,32.56,32.36,32.5,27365.0,32.45,32.56,32.36,32.5,27365.0
2016-08-31 12:00:00,32.52,32.52,32.31,32.34,15155.0,32.52,32.52,32.31,32.34,15155.0
2016-08-31 12:30:00,32.33,32.33,31.94,31.94,43251.0,32.33,32.33,31.94,31.94,43251.0
2016-08-31 13:00:00,31.96,32.23,31.84,32.19,43065.0,31.96,32.23,31.84,32.19,43065.0
2016-08-31 13:30:00,32.2,32.31,32.16,32.24,27485.0,32.2,32.31,32.16,32.24,27485.0
2016-08-31 14:00:00,32.23,32.28,32.21,32.23,19680.0,32.23,32.28,32.21,32.23,19680.0
2016-08-31 14:30:00,32.24,32.25,32.2,32.25,18768.0,32.24,32.25,32.2,32.25,18768.0
2016-08-31 15:00:00,32.23,32.52,32.22,32.47,32131.0,32.23,32.52,32.22,32.47,32131.0
2016-08-31 15:30:00,32.46,32.78,32.42,32.56,91353.0,32.46,32.78,32.42,32.56,91353.0
2016-09-01 09:30:00,32.44,32.74,32.34,32.48,27216.0,32.44,32.74,32.34,32.48,27216.0
2016-09-01 10:00:00,32.47,32.47,32.26,32.29,20154.0,32.47,32.47,32.26,32.29,20154.0
2016-09-01 10:30:00,32.28,32.28,31.98,32.13,49568.0,32.28,32.28,31.98,32.13,49568.0
2016-09-01 11:00:00,32.11,32.25,32.02,32.25,23123.0,32.11,32.25,32.02,32.25,23123.0
2016-09-01 11:30:00,32.25,32.42,32.24,32.39,18095.0,32.25,32.42,32.24,32.39,18095.0
2016-09-01 12:00:00,32.39,32.45,32.34,32.39,16778.0,32.39,32.45,32.34,32.39,16778.0
2016-09-01 12:30:00,32.39,32.43,32.36,32.38,7220.0,32.39,32.43,32.36,32.38,7220.0
2016-09-01 13:00:00,32.38,32.42,32.24,32.32,10145.0,32.38,32.42,32.24,32.32,10145.0
2016-09-01 13:30:00,32.33,32.36,32.25,32.28,7257.0,32.33,32.36,32.25,32.28,7257.0
2016-09-01 14:00:00,32.27,32.27,32.15,32.18,16850.0,32.27,32.27,32.15,32.18,16850.0
2016-09-01 14:30:00,32.21,32.37,32.2,32.37,4847.0,32.21,32.37,32.2,32.37,4847.0
2016-09-01 15:00:00,32.35,32.39,32.31,32.36,8848.0,32.35,32.39,32.31,32.36,8848.0
2016-09-01 15:30:00,32.34,32.52,32.34,32.5,28240.0,32.34,32.52,32.34,32.5,28240.0
2016-09-02 09:30:00,32.78,32.84,32.35,32.84,16984.0,32.78,32.84,32.35,32.84,16984.0
2016-09-02 10:00:00,32.85,32.88,32.68,32.81,15900.0,32.85,32.88,32.68,32.81,15900.0
2016-09-02 10:30:00,32.84,32.95,32.84,32.95,7750.0,32.84,32.95,32.84,32.95,7750.0
2016-09-02 11:00:00,32.94,33.01,32.91,32.98,16502.0,32.94,33.01,32.91,32.98,16502.0
2016-09-02 11:30:00,32.97,33.09,32.94,32.99,13203.0,32.97,33.09,32.94,32.99,13203.0
2016-09-02 12:00:00,33.0,33.02,32.95,32.97,6051.0,33.0,33.02,32.95,32.97,6051.0
2016-09-02 12:30:00,32.97,33.01,32.9,33.01,7559.0,32.97,33.01,32.9,33.01,7559.0
2016-09-02 13:00:00,33.03,33.1,33.01,33.03,7391.0,33.03,33.1,33.01,33.03,7391.0
2016-09-02 13:30:00,33.04,33.12,32.99,33.12,6400.0,33.04,33.12,32.99,33.12,6400.0
2016-09-02 14:00:00,33.11,33.35,33.1,33.29,21716.0,33.11,33.35,33.1,33.29,21716.0
2016-09-02 14:30:00,33.28,33.29,33.19,33.25,15767.0,33.28,33.29,33.19,33.25,15767.0
2016-09-02 15:00:00,33.25,33.61,33.25,33.61,30111.0,33.25,33.61,33.25,33.61,30111.0
2016-09-02 15:30:00,33.61,33.62,33.46,33.56,85554.0,33.61,33.62,33.46,33.56,85554.0
2016-09-06 09:30:00,33.74,33.97,33.34,33.93,82709.0,33.74,33.97,33.34,33.93,82709.0
2016-09-06 10:00:00,33.88,33.91,33.15,33.21,40705.0,33.88,33.91,33.15,33.21,40705.0
2016-09-06 10:30:00,33.2,33.42,33.2,33.31,17288.0,33.2,33.42,33.2,33.31,17288.0
2016-09-06 11:00:00,33.31,33.57,33.29,33.46,20684.0,33.31,33.57,33.29,33.46,20684.0
2016-09-06 11:30:00,33.48,33.73,33.48,33.7,26817.0,33.48,33.73,33.48,33.7,26817.0
2016-09-06 12:00:00,33.7,33.87,33.68,33.68,49481.0,33.7,33.87,33.68,33.68,49481.0
2016-09-06 12:30:00,33.72,33.84,33.62,33.68,22740.0,33.72,33.84,33.62,33.68,22740.0
2016-09-06 13:00:00,33.65,33.79,33.61,33.67,48809.0,33.65,33.79,33.61,33.67,48809.0
2016-09-06 13:30:00,33.62,33.83,33.62,33.73,24970.0,33.62,33.83,33.62,33.73,24970.0
2016-09-06 14:00:00,33.74,33.74,33.62,33.72,26343.0,33.74,33.74,33.62,33.72,26343.0
2016-09-06 14:30:00,33.69,33.78,33.62,33.74,59406.0,33.69,33.78,33.62,33.74,59406.0
2016-09-06 15:00:00,33.73,33.79,33.6,33.78,69444.0,33.73,33.79,33.6,33.78,69444.0
2016-09-06 15:30:00,33.76,34.0,33.71,33.87,148255.0,33.76,34.0,33.71,33.87,148255.0
2016-09-07 09:30:00,34.36,35.32,33.89,34.93,264530.0,34.36,35.32,33.89,34.93,264530.0
2016-09-07 10:00:00,34.92,35.23,34.9,35.15,100619.0,34.92,35.23,34.9,35.15,100619.0
2016-09-07 10:30:00,35.15,35.15,34.87,34.88,43126.0,35.15,35.15,34.87,34.88,43126.0
2016-09-07 11:00:00,34.88,34.9,34.67,34.78,41800.0,34.88,34.9,34.67,34.78,41800.0
2016-09-07 11:30:00,34.77,34.89,34.57,34.61,21070.0,34.77,34.89,34.57,34.61,21070.0
2016-09-07 12:00:00,34.57,34.6,34.21,34.21,38586.0,34.57,34.6,34.21,34.21,38586.0
2016-09-07 12:30:00,34.22,34.24,34.04,34.11,55840.0,34.22,34.24,34.04,34.11,55840.0
2016-09-07 13:00:00,34.1,34.18,33.92,34.1,177690.0,34.1,34.18,33.92,34.1,177690.0
2016-09-07 13:30:00,34.09,34.56,34.09,34.46,61420.0,34.09,34.56,34.09,34.46,61420.0
2016-09-07 14:00:00,34.44,34.54,34.15,34.47,61623.0,34.44,34.54,34.15,34.47,61623.0
2016-09-07 14:30:00,34.48,34.54,34.35,34.47,41955.0,34.48,34.54,34.35,34.47,41955.0
2016-09-07 15:00:00,34.47,34.56,34.44,34.48,56411.0,34.47,34.56,34.44,34.48,56411.0
2016-09-07 15:30:00,34.48,34.79,34.43,34.58,129417.0,34.48,34.79,34.43,34.58,129417.0
2016-09-08 09:30:00,34.71,34.99,34.64,34.95,59669.0,34.71,34.99,34.64,34.95,59669.0
2016-09-08 10:00:00,34.97,35.03,34.87,34.91,47217.0,34.97,35.03,34.87,34.91,47217.0
2016-09-08 10:30:00,34.92,34.95,34.73,34.76,19936.0,34.92,34.95,34.73,34.76,19936.0
2016-09-08 11:00:00,34.8,34.91,34.8,34.89,11712.0,34.8,34.91,34.8,34.89,11712.0
2016-09-08 11:30:00,34.88,34.99,34.88,34.9,11242.0,34.88,34.99,34.88,34.9,11242.0
2016-09-08 12:00:00,34.9,34.93,34.84,34.88,9474.0,34.9,34.93,34.84,34.88,9474.0
2016-09-08 12:30:00,34.88,34.97,34.88,34.94,7699.0,34.88,34.97,34.88,34.94,7699.0
2016-09-08 13:00:00,34.95,34.95,34.85,34.85,13820.0,34.95,34.95,34.85,34.85,13820.0
2016-09-08 13:30:00,34.87,34.88,34.78,34.78,8301.0,34.87,34.88,34.78,34.78,8301.0
2016-09-08 14:00:00,34.8,34.89,34.79,34.84,16625.0,34.8,34.89,34.79,34.84,16625.0
2016-09-08 14:30:00,34.84,34.9,34.8,34.9,13500.0,34.84,34.9,34.8,34.9,13500.0
2016-09-08 15:00:00,34.89,35.06,34.85,34.98,40560.0,34.89,35.06,34.85,34.98,40560.0
2016-09-08 15:30:00,34.99,35.04,34.94,35.01,51774.0,34.99,35.04,34.94,35.01,51774.0
2016-09-09 09:30:00,34.55,34.74,34.29,34.41,50764.0,34.55,34.74,34.29,34.41,50764.0
2016-09-09 10:00:00,34.43,34.53,34.12,34.19,18761.0,34.43,34.53,34.12,34.19,18761.0
2016-09-09 10:30:00,34.18,34.23,34.0,34.01,22896.0,34.18,34.23,34.0,34.01,22896.0
2016-09-09 11:00:00,34.02,34.02,33.91,33.98,19475.0,34.02,34.02,33.91,33.98,19475.0
2016-09-09 11:30:00,33.98,34.01,33.93,33.99,11666.0,33.98,34.01,33.93,33.99,11666.0
2016-09-09 12:00:00,33.99,34.03,33.71,33.72,25924.0,33.99,34.03,33.71,33.72,25924.0
2016-09-09 12:30:00,33.72,34.0,33.71,34.0,9976.0,33.72,34.0,33.71,34.0,9976.0
2016-09-09 13:00:00,33.99,34.0,33.8,33.83,10839.0,33.99,34.0,33.8,33.83,10839.0
2016-09-09 13:30:00,33.83,33.88,33.61,33.65,17525.0,33.83,33.88,33.61,33.65,17525.0
2016-09-09 14:00:00,33.63,33.68,33.47,33.68,14055.0,33.63,33.68,33.47,33.68,14055.0
2016-09-09 14:30:00,33.68,33.73,33.62,33.65,14165.0,33.68,33.73,33.62,33.65,14165.0
2016-09-09 15:00:00,33.65,33.72,33.57,33.68,24348.0,33.65,33.72,33.57,33.68,24348.0
2016-09-09 15:30:00,33.66,33.69,33.26,33.3,90884.0,33.66,33.69,33.26,33.3,90884.0
2016-09-12 09:30:00,33.29,33.29,32.7,33.02,79084.0,33.29,33.29,32.7,33.02,79084.0
2016-09-12 10:00:00,33.03,33.15,32.9,32.93,56911.0,33.03,33.15,32.9,32.93,56911.0
2016-09-12 10:30:00,32.94,33.02,32.89,33.01,32509.0,32.94,33.02,32.89,33.01,32509.0
2016-09-12 11:00:00,33.02,33.39,32.99,33.15,97866.0,33.02,33.39,32.99,33.15,97866.0
2016-09-12 11:30:00,33.16,33.27,32.99,33.14,71538.0,33.16,33.27,32.99,33.14,71538.0
2016-09-12 12:00:00,33.12,33.24,33.08,33.16,21752.0,33.12,33.24,33.08,33.16,21752.0
2016-09-12 12:30:00,33.19,33.19,33.09,33.16,24466.0,33.19,33.19,33.09,33.16,24466.0
2016-09-12 13:00:00,33.16,33.24,33.06,33.07,26616.0,33.16,33.24,33.06,33.07,26616.0
2016-09-12 13:30:00,33.07,33.17,32.97,33.15,29031.0,33.07,33.17,32.97,33.15,29031.0
2016-09-12 14:00:00,33.17,33.44,33.16,33.43,62714.0,33.17,33.44,33.16,33.43,62714.0
2016-09-12 14:30:00,33.44,33.55,33.43,33.46,33632.0,33.44,33.55,33.43,33.46,33632.0
2016-09-12 15:00:00,33.45,33.49,33.3,33.38,49269.0,33.45,33.49,33.3,33.38,49269.0
2016-09-12 15:30:00,33.4,33.69,33.4,33.64,90633.0,33.4,33.69,33.4,33.64,90633.0
2016-09-13 09:30:00,33.44,33.6,33.04,33.19,31061.0,33.44,33.6,33.04,33.19,31061.0
2016-09-13 10:00:00,33.17,33.48,33.17,33.39,14181.0,33.17,33.48,33.17,33.39,14181.0
2016-09-13 10:30:00,33.39,33.42,33.19,33.22,13798.0,33.39,33.42,33.19,33.22,13798.0
2016-09-13 11:00:00,33.12,33.14,32.8,32.8,11890.0,33.12,33.14,32.8,32.8,11890.0
2016-09-13 11:30:00,32.77,32.78,32.6,32.75,17385.0,32.77,32.78,32.6,32.75,17385.0
2016-09-13 12:00:00,32.79,33.07,32.79,32.83,10800.0,32.79,33.07,32.79,32.83,10800.0
2016-09-13 12:30:00,32.84,32.9,32.82,32.89,14496.0,32.84,32.9,32.82,32.89,14496.0
2016-09-13 13:00:00,32.87,33.22,32.83,33.21,26930.0,32.87,33.22,32.83,33.21,26930.0
2016-09-13 13:30:00,33.3,33.39,33.07,33.19,11237.0,33.3,33.39,33.07,33.19,11237.0
2016-09-13 14:00:00,33.15,33.28,33.11,33.22,16674.0,33.15,33.28,33.11,33.22,16674.0
2016-09-13 14:30:00,33.2,33.36,33.2,33.3,14003.0,33.2,33.36,33.2,33.3,14003.0
2016-09-13 15:00:00,33.29,33.72,33.25,33.69,19414.0,33.29,33.72,33.25,33.69,19414.0
2016-09-13 15:30:00,33.69,33.75,33.56,33.64,58974.0,33.69,33.75,33.56,33.64,58974.0
2016-09-14 09:30:00,33.78,34.11,33.6,34.11,27542.0,33.78,34.11,33.6,34.11,27542.0
2016-09-14 10:00:00,34.1,34.3,34.09,34.14,22932.0,34.1,34.3,34.09,34.14,22932.0
2016-09-14 10:30:00,34.19,34.31,34.06,34.2,28992.0,34.19,34.31,34.06,34.2,28992.0
2016-09-14 11:00:00,34.18,34.2,33.94,34.0,11741.0,34.18,34.2,33.94,34.0,11741.0
2016-09-14 11:30:00,33.99,34.06,33.88,33.98,8710.0,33.99,34.06,33.88,33.98,8710.0
2016-09-14 12:00:00,33.96,33.96,33.78,33.81,7448.0,33.96,33.96,33.78,33.81,7448.0
2016-09-14 12:30:00,33.81,33.82,33.66,33.68,9050.0,33.81,33.82,33.66,33.68,9050.0
2016-09-14 13:00:00,33.68,33.68,33.58,33.68,10300.0,33.68,33.68,33.58,33.68,10300.0
2016-09-14 13:30:00,33.66,33.68,33.57,33.66,5510.0,33.66,33.68,33.57,33.66,5510.0
2016-09-14 14:00:00,33.66,33.73,33.56,33.65,8410.0,33.66,33.73,33.56,33.65,8410.0
2016-09-14 14:30:00,33.69,33.84,33.67,33.81,10405.0,33.69,33.84,33.67,33.81,10405.0
2016-09-14 15:00:00,33.86,33.86,33.63,33.65,15850.0,33.86,33.86,33.63,33.65,15850.0
2016-09-14 15:30:00,33.67,33.75,33.62,33.66,60969.0,33.67,33.75,33.62,33.66,60969.0
2016-09-15 09:30:00,33.5,33.85,32.83,33.11,34844.0,33.5,33.85,32.83,33.11,34844.0
2016-09-15 10:00:00,33.11,33.56,33.06,33.52,16900.0,33.11,33.56,33.06,33.52,16900.0
2016-09-15 10:30:00,33.51,33.53,33.38,33.47,13480.0,33.51,33.53,33.38,33.47,13480.0
2016-09-15 11:00:00,33.47,33.57,33.45,33.5,9850.0,33.47,33.57,33.45,33.5,9850.0
2016-09-15 11:30:00,33.51,33.6,33.38,33.42,28186.0,33.51,33.6,33.38,33.42,28186.0
2016-09-15 12:00:00,33.41,33.71,33.38,33.7,11120.0,33.41,33.71,33.38,33.7,11120.0
2016-09-15 12:30:00,33.71,33.79,33.59,33.79,15648.0,33.71,33.79,33.59,33.79,15648.0
2016-09-15 13:00:00,33.78,33.78,33.66,33.71,23340.0,33.78,33.78,33.66,33.71,23340.0
2016-09-15 13:30:00,33.72,33.93,33.69,33.88,45582.0,33.72,33.93,33.69,33.88,45582.0
2016-09-15 14:00:00,33.89,33.89,33.82,33.84,12600.0,33.89,33.89,33.82,33.84,12600.0
2016-09-15 14:30:00,33.84,33.95,33.78,33.9,33475.0,33.84,33.95,33.78,33.9,33475.0
2016-09-15 15:00:00,33.92,33.97,33.84,33.88,38453.0,33.92,33.97,33.84,33.88,38453.0
2016-09-15 15:30:00,33.87,33.92,33.82,33.9,88777.0,33.87,33.92,33.82,33.9,88777.0
2016-09-16 09:30:00,33.86,34.55,33.86,34.48,84430.0,33.86,34.55,33.86,34.48,84430.0
2016-09-16 10:00:00,34.41,34.41,34.01,34.1,18598.0,34.41,34.41,34.01,34.1,18598.0
2016-09-16 10:30:00,34.06,34.17,33.96,33.97,21882.0,34.06,34.17,33.96,33.97,21882.0
2016-09-16 11:00:00,33.9,33.95,33.84,33.93,6600.0,33.9,33.95,33.84,33.93,6600.0
2016-09-16 11:30:00,33.88,34.14,33.88,34.12,11492.0,33.88,34.14,33.88,34.12,11492.0
2016-09-16 12:00:00,34.12,34.49,34.1,34.49,12454.0,34.12,34.49,34.1,34.49,12454.0
2016-09-16 12:30:00,34.48,34.5,34.31,34.43,9925.0,34.48,34.5,34.31,34.43,9925.0
2016-09-16 13:00:00,34.45,34.54,34.3,34.42,9023.0,34.45,34.54,34.3,34.42,9023.0
2016-09-16 13:30:00,34.43,34.43,34.25,34.37,12270.0,34.43,34.43,34.25,34.37,12270.0
2016-09-16 14:00:00,34.34,34.44,34.33,34.44,8125.0,34.34,34.44,34.33,34.44,8125.0
2016-09-16 14:30:00,34.45,34.48,34.38,34.38,14037.0,34.45,34.48,34.38,34.38,14037.0
2016-09-16 15:00:00,34.38,34.52,34.36,34.5,124205.0,34.38,34.52,34.36,34.5,124205.0
2016-09-16 15:30:00,34.54,34.74,34.51,34.7,127074.0,34.54,34.74,34.51,34.7,127074.0
2016-09-19 09:30:00,34.75,35.05,34.75,34.96,84939.0,34.75,35.05,34.75,34.96,84939.0
2016-09-19 10:00:00,34.99,35.0,34.92,34.96,31070.0,34.99,35.0,34.92,34.96,31070.0
2016-09-19 10:30:00,34.98,35.01,34.93,34.96,28427.0,34.98,35.01,34.93,34.96,28427.0
2016-09-19 11:00:00,34.95,35.0,34.95,34.99,20948.0,34.95,35.0,34.95,34.99,20948.0
2016-09-19 11:30:00,35.0,35.25,34.98,35.01,45722.0,35.0,35.25,34.98,35.01,45722.0
2016-09-19 12:00:00,35.01,35.17,34.92,34.92,20218.0,35.01,35.17,34.92,34.92,20218.0
2016-09-19 12:30:00,34.92,35.0,34.92,34.97,13095.0,34.92,35.0,34.92,34.97,13095.0
2016-09-19 13:00:00,34.98,35.0,34.9,34.97,10080.0,34.98,35.0,34.9,34.97,10080.0
2016-09-19 13:30:00,34.94,35.0,34.86,34.99,13273.0,34.94,35.0,34.86,34.99,13273.0
2016-09-19 14:00:00,34.99,35.01,34.95,34.96,12675.0,34.99,35.01,34.95,34.96,12675.0
2016-09-19 14:30:00,34.98,35.01,34.94,35.0,26200.0,34.98,35.01,34.94,35.0,26200.0
2016-09-19 15:00:00,34.99,35.0,34.89,34.9,15916.0,34.99,35.0,34.89,34.9,15916.0
2016-09-19 15:30:00,34.88,34.97,34.83,34.94,71150.0,34.88,34.97,34.83,34.94,71150.0
2016-09-20 09:30:00,35.0,35.09,34.81,35.02,33408.0,35.0,35.09,34.81,35.02,33408.0
2016-09-20 10:00:00,35.02,35.11,34.98,35.06,39310.0,35.02,35.11,34.98,35.06,39310.0
2016-09-20 10:30:00,35.06,35.12,34.97,35.11,27956.0,35.06,35.12,34.97,35.11,27956.0
2016-09-20 11:00:00,35.11,35.14,35.01,35.09,21548.0,35.11,35.14,35.01,35.09,21548.0
2016-09-20 11:30:00,35.07,35.1,35.01,35.01,15432.0,35.07,35.1,35.01,35.01,15432.0
2016-09-20 12:00:00,35.02,35.26,35.01,35.23,18969.0,35.02,35.26,35.01,35.23,18969.0
2016-09-20 12:30:00,35.24,35.35,35.21,35.25,19570.0,35.24,35.35,35.21,35.25,19570.0
2016-09-20 13:00:00,35.22,35.3,35.19,35.27,6536.0,35.22,35.3,35.19,35.27,6536.0
2016-09-20 13:30:00,35.27,35.4,35.27,35.38,16183.0,35.27,35.4,35.27,35.38,16183.0
2016-09-20 14:00:00,35.39,35.5,35.37,35.46,27449.0,35.39,35.5,35.37,35.46,27449.0
2016-09-20 14:30:00,35.47,35.54,35.37,35.51,59926.0,35.47,35.54,35.37,35.51,59926.0
2016-09-20 15:00:00,35.49,35.56,35.42,35.49,16537.0,35.49,35.56,35.42,35.49,16537.0
2016-09-20 15:30:00,35.5,35.61,35.43,35.43,48266.0,35.5,35.61,35.43,35.43,48266.0
2016-09-21 09:30:00,35.67,36.4,35.62,36.38,171608.0,35.67,36.4,35.62,36.38,171608.0
2016-09-21 10:00:00,36.41,36.67,36.21,36.66,57466.0,36.41,36.67,36.21,36.66,57466.0
2016-09-21 10:30:00,36.66,36.8,36.6,36.65,50207.0,36.66,36.8,36.6,36.65,50207.0
2016-09-21 11:00:00,36.64,36.79,36.4,36.42,112433.0,36.64,36.79,36.4,36.42,112433.0
2016-09-21 11:30:00,36.45,36.46,36.26,36.34,17156.0,36.45,36.46,36.26,36.34,17156.0
2016-09-21 12:00:00,36.36,36.47,36.16,36.19,31794.0,36.36,36.47,36.16,36.19,31794.0
2016-09-21 12:30:00,36.19,36.19,36.02,36.09,60263.0,36.19,36.19,36.02,36.09,60263.0
2016-09-21 13:00:00,36.11,36.2,35.7,35.7,44473.0,36.11,36.2,35.7,35.7,44473.0
2016-09-21 13:30:00,35.7,35.84,35.6,35.73,21287.0,35.7,35.84,35.6,35.73,21287.0
2016-09-21 14:00:00,35.73,35.9,35.73,35.81,23746.0,35.73,35.9,35.73,35.81,23746.0
2016-09-21 14:30:00,35.86,36.0,35.72,35.84,33803.0,35.86,36.0,35.72,35.84,33803.0
2016-09-21 15:00:00,35.85,36.07,35.8,36.07,45105.0,35.85,36.07,35.8,36.07,45105.0
2016-09-21 15:30:00,36.09,36.29,36.08,36.2,78914.0,36.09,36.29,36.08,36.2,78914.0
2016-09-22 09:30:00,36.2,36.62,36.19,36.37,33110.0,36.2,36.62,36.19,36.37,33110.0
2016-09-22 10:00:00,36.42,36.42,36.06,36.29,31691.0,36.42,36.42,36.06,36.29,31691.0
2016-09-22 10:30:00,36.29,36.64,36.26,36.59,33268.0,36.29,36.64,36.26,36.59,33268.0
2016-09-22 11:00:00,36.61,36.82,36.6,36.78,24258.0,36.61,36.82,36.6,36.78,24258.0
2016-09-22 11:30:00,36.76,36.83,36.56,36.73,57115.0,36.76,36.83,36.56,36.73,57115.0
2016-09-22 12:00:00,36.73,37.0,36.73,36.93,24969.0,36.73,37.0,36.73,36.93,24969.0
2016-09-22 12:30:00,36.96,37.15,36.85,37.04,68182.0,36.96,37.15,36.85,37.04,68182.0
2016-09-22 13:00:00,37.04,37.32,36.96,37.2,41934.0,37.04,37.32,36.96,37.2,41934.0
2016-09-22 13:30:00,37.22,37.3,37.15,37.15,20348.0,37.22,37.3,37.15,37.15,20348.0
2016-09-22 14:00:00,37.16,37.2,36.88,37.02,29059.0,37.16,37.2,36.88,37.02,29059.0
2016-09-22 14:30:00,37.03,37.23,37.01,37.23,51995.0,37.03,37.23,37.01,37.23,51995.0
2016-09-22 15:00:00,37.23,37.35,37.15,37.34,50995.0,37.23,37.35,37.15,37.34,50995.0
2016-09-22 15:30:00,37.34,37.5,37.34,37.5,77806.0,37.34,37.5,37.34,37.5,77806.0
2016-09-23 09:30:00,37.31,37.48,36.99,37.15,32873.0,37.31,37.48,36.99,37.15,32873.0
2016-09-23 10:00:00,37.15,37.16,36.83,36.95,11950.0,37.15,37.16,36.83,36.95,11950.0
2016-09-23 10:30:00,36.99,37.16,36.99,37.14,11056.0,36.99,37.16,36.99,37.14,11056.0
2016-09-23 11:00:00,37.12,37.22,37.07,37.1,11227.0,37.12,37.22,37.07,37.1,11227.0
2016-09-23 11:30:00,37.09,37.15,37.09,37.12,22469.0,37.09,37.15,37.09,37.12,22469.0
2016-09-23 12:00:00,37.11,37.23,37.02,37.12,31722.0,37.11,37.23,37.02,37.12,31722.0
2016-09-23 12:30:00,37.09,37.13,36.97,36.99,19442.0,37.09,37.13,36.97,36.99,19442.0
2016-09-23 13:00:00,36.97,36.97,36.86,36.93,10281.0,36.97,36.97,36.86,36.93,10281.0
2016-09-23 13:30:00,36.9,36.97,36.87,36.92,6129.0,36.9,36.97,36.87,36.92,6129.0
2016-09-23 14:00:00,36.92,36.99,36.9,36.92,5741.0,36.92,36.99,36.9,36.92,5741.0
2016-09-23 14:30:00,36.93,37.03,36.92,37.02,9913.0,36.93,37.03,36.92,37.02,9913.0
2016-09-23 15:00:00,37.03,37.12,36.98,37.04,13597.0,37.03,37.12,36.98,37.04,13597.0
2016-09-23 15:30:00,37.06,37.08,36.97,37.0,45735.0,37.06,37.08,36.97,37.0,45735.0
2016-09-26 09:30:00,37.07,37.12,36.72,36.77,35837.0,37.07,37.12,36.72,36.77,35837.0
2016-09-26 10:00:00,36.79,36.99,36.71,36.78,19708.0,36.79,36.99,36.71,36.78,19708.0
2016-09-26 10:30:00,36.8,36.87,36.79,36.81,9571.0,36.8,36.87,36.79,36.81,9571.0
2016-09-26 11:00:00,36.82,36.83,36.76,36.78,10118.0,36.82,36.83,36.76,36.78,10118.0
2016-09-26 11:30:00,36.79,36.8,36.75,36.79,9950.0,36.79,36.8,36.75,36.79,9950.0
2016-09-26 12:00:00,36.8,36.83,36.77,36.81,8885.0,36.8,36.83,36.77,36.81,8885.0
2016-09-26 12:30:00,36.81,36.84,36.73,36.78,7304.0,36.81,36.84,36.73,36.78,7304.0
2016-09-26 13:00:00,36.78,36.8,36.74,36.77,12826.0,36.78,36.8,36.74,36.77,12826.0
2016-09-26 13:30:00,36.77,36.84,36.77,36.77,11520.0,36.77,36.84,36.77,36.77,11520.0
2016-09-26 14:00:00,36.79,36.94,36.77,36.93,14935.0,36.79,36.94,36.77,36.93,14935.0
2016-09-26 14:30:00,36.91,36.93,36.87,36.88,12221.0,36.91,36.93,36.87,36.88,12221.0
2016-09-26 15:00:00,36.88,36.88,36.83,36.87,15487.0,36.88,36.88,36.83,36.87,15487.0
2016-09-26 15:30:00,36.88,36.88,36.79,36.81,60296.0,36.88,36.88,36.79,36.81,60296.0
2016-09-27 09:30:00,36.91,37.11,36.84,37.05,12351.0,36.91,37.11,36.84,37.05,12351.0
2016-09-27 10:00:00,37.11,37.27,37.1,37.25,17796.0,37.11,37.27,37.1,37.25,17796.0
2016-09-27 10:30:00,37.21,37.34,37.14,37.29,24156.0,37.21,37.34,37.14,37.29,24156.0
2016-09-27 11:00:00,37.29,37.48,37.29,37.48,29219.0,37.29,37.48,37.29,37.48,29219.0
2016-09-27 11:30:00,37.5,37.51,37.33,37.35,12636.0,37.5,37.51,37.33,37.35,12636.0
2016-09-27 12:00:00,37.33,37.33,37.19,37.3,16373.0,37.33,37.33,37.19,37.3,16373.0
2016-09-27 12:30:00,37.32,37.39,37.27,37.35,12113.0,37.32,37.39,37.27,37.35,12113.0
2016-09-27 13:00:00,37.37,37.4,37.3,37.4,6265.0,37.37,37.4,37.3,37.4,6265.0
2016-09-27 13:30:00,37.41,37.59,37.4,37.5,22297.0,37.41,37.59,37.4,37.5,22297.0
2016-09-27 14:00:00,37.52,37.53,37.48,37.5,16703.0,37.52,37.53,37.48,37.5,16703.0
2016-09-27 14:30:00,37.51,37.55,37.45,37.45,17596.0,37.51,37.55,37.45,37.45,17596.0
2016-09-27 15:00:00,37.48,37.5,37.32,37.33,14155.0,37.48,37.5,37.32,37.33,14155.0
2016-09-27 15:30:00,37.35,37.5,37.34,37.49,39942.0,37.35,37.5,37.34,37.49,39942.0
2016-09-28 09:30:00,37.55,37.96,37.27,37.57,56334.0,37.55,37.96,37.27,37.57,56334.0
2016-09-28 10:00:00,37.56,37.66,37.46,37.5,27151.0,37.56,37.66,37.46,37.5,27151.0
2016-09-28 10:30:00,37.51,37.58,37.49,37.55,13437.0,37.51,37.58,37.49,37.55,13437.0
2016-09-28 11:00:00,37.55,37.68,37.47,37.56,22654.0,37.55,37.68,37.47,37.56,22654.0
2016-09-28 11:30:00,37.6,37.6,37.23,37.25,44690.0,37.6,37.6,37.23,37.25,44690.0
2016-09-28 12:00:00,37.23,37.23,37.03,37.23,25942.0,37.23,37.23,37.03,37.23,25942.0
2016-09-28 12:30:00,37.23,37.34,37.21,37.29,4800.0,37.23,37.34,37.21,37.29,4800.0
2016-09-28 13:00:00,37.28,37.28,37.17,37.22,4905.0,37.28,37.28,37.17,37.22,4905.0
2016-09-28 13:30:00,37.23,37.4,37.22,37.4,7683.0,37.23,37.4,37.22,37.4,7683.0
2016-09-28 14:00:00,37.4,37.47,37.34,37.35,25137.0,37.4,37.47,37.34,37.35,25137.0
2016-09-28 14:30:00,37.37,37.49,37.32,37.48,16953.0,37.37,37.49,37.32,37.48,16953.0
2016-09-28 15:00:00,37.48,37.66,37.48,37.65,19086.0,37.48,37.66,37.48,37.65,19086.0
2016-09-28 15:30:00,37.66,37.8,37.64,37.8,79650.0,37.66,37.8,37.64,37.8,79650.0
2016-09-29 09:30:00,37.67,38.0,37.36,37.43,24052.0,37.67,38.0,37.36,37.43,24052.0
2016-09-29 10:00:00,37.4,37.6,37.3,37.58,19788.0,37.4,37.6,37.3,37.58,19788.0
2016-09-29 10:30:00,37.59,37.65,37.55,37.6,14250.0,37.59,37.65,37.55,37.6,14250.0
2016-09-29 11:00:00,37.58,37.62,37.5,37.58,15162.0,37.58,37.62,37.5,37.58,15162.0
2016-09-29 11:30:00,37.58,37.63,37.52,37.52,11948.0,37.58,37.63,37.52,37.52,11948.0
2016-09-29 12:00:00,37.52,37.58,37.46,37.5,14535.0,37.52,37.58,37.46,37.5,14535.0
2016-09-29 12:30:00,37.51,37.54,37.16,37.19,15350.0,37.51,37.54,37.16,37.19,15350.0
2016-09-29 13:00:00,37.21,37.51,37.15,37.47,12951.0,37.21,37.51,37.15,37.47,12951.0
2016-09-29 13:30:00,37.45,37.6,37.21,37.28,20066.0,37.45,37.6,37.21,37.28,20066.0
2016-09-29 14:00:00,37.31,37.47,37.24,37.47,19037.0,37.31,37.47,37.24,37.47,19037.0
2016-09-29 14:30:00,37.47,37.52,37.34,37.36,18702.0,37.47,37.52,37.34,37.36,18702.0
2016-09-29 15:00:00,37.37,37.42,37.3,37.38,27600.0,37.37,37.42,37.3,37.38,27600.0
2016-09-29 15:30:00,37.39,37.47,37.33,37.33,48281.0,37.39,37.47,37.33,37.33,48281.0
2016-09-30 09:30:00,37.66,37.66,37.01,37.07,21060.0,37.66,37.66,37.01,37.07,21060.0
2016-09-30 10:00:00,37.07,37.14,36.72,36.88,24851.0,37.07,37.14,36.72,36.88,24851.0
2016-09-30 10:30:00,36.92,37.21,36.92,37.19,21407.0,36.92,37.21,36.92,37.19,21407.0
2016-09-30 11:00:00,37.19,37.61,37.16,37.58,25601.0,37.19,37.61,37.16,37.58,25601.0
2016-09-30 11:30:00,37.61,37.63,37.34,37.34,21307.0,37.61,37.63,37.34,37.34,21307.0
2016-09-30 12:00:00,37.32,37.4,37.26,37.38,22499.0,37.32,37.4,37.26,37.38,22499.0
2016-09-30 12:30:00,37.38,37.58,37.38,37.54,17496.0,37.38,37.58,37.38,37.54,17496.0
2016-09-30 13:00:00,37.52,37.6,37.45,37.47,20457.0,37.52,37.6,37.45,37.47,20457.0
2016-09-30 13:30:00,37.47,37.59,37.45,37.56,14401.0,37.47,37.59,37.45,37.56,14401.0
2016-09-30 14:00:00,37.57,37.66,37.52,37.66,9971.0,37.57,37.66,37.52,37.66,9971.0
2016-09-30 14:30:00,37.65,37.77,37.62,37.63,14500.0,37.65,37.77,37.62,37.63,14500.0
2016-09-30 15:00:00,37.63,37.86,37.63,37.84,28710.0,37.63,37.86,37.63,37.84,28710.0
2016-09-30 15:30:00,37.86,38.0,37.82,37.85,71680.0,37.86,38.0,37.82,37.85,71680.0
2016-10-03 09:30:00,37.69,37.93,37.5,37.63,142983.0,37.69,37.93,37.5,37.63,142983.0
2016-10-03 10:00:00,37.67,37.69,37.41,37.51,19456.0,37.67,37.69,37.41,37.51,19456.0
2016-10-03 10:30:00,37.51,37.95,37.51,37.94,11610.0,37.51,37.95,37.51,37.94,11610.0
2016-10-03 11:00:00,37.95,37.98,37.83,37.93,9891.0,37.95,37.98,37.83,37.93,9891.0
2016-10-03 11:30:00,37.9,38.06,37.83,38.03,33489.0,37.9,38.06,37.83,38.03,33489.0
2016-10-03 12:00:00,38.02,38.08,37.72,37.78,54196.0,38.02,38.08,37.72,37.78,54196.0
2016-10-03 12:30:00,37.77,37.78,37.59,37.72,64848.0,37.77,37.78,37.59,37.72,64848.0
2016-10-03 13:00:00,37.74,37.82,37.65,37.71,37029.0,37.74,37.82,37.65,37.71,37029.0
2016-10-03 13:30:00,37.69,37.83,37.67,37.77,14628.0,37.69,37.83,37.67,37.77,14628.0
2016-10-03 14:00:00,37.79,38.08,37.76,38.08,53778.0,37.79,38.08,37.76,38.08,53778.0
2016-10-03 14:30:00,38.09,38.1,37.79,37.85,23448.0,38.09,38.1,37.79,37.85,23448.0
2016-10-03 15:00:00,37.83,37.87,37.62,37.65,45178.0,37.83,37.87,37.62,37.65,45178.0
2016-10-03 15:30:00,37.66,37.87,37.66,37.87,79469.0,37.66,37.87,37.66,37.87,79469.0
2016-10-04 09:30:00,38.06,38.23,37.48,37.65,24330.0,38.06,38.23,37.48,37.65,24330.0
2016-10-04 10:00:00,37.62,37.68,37.46,37.56,9800.0,37.62,37.68,37.46,37.56,9800.0
2016-10-04 10:30:00,37.53,37.62,37.35,37.4,19242.0,37.53,37.62,37.35,37.4,19242.0
2016-10-04 11:00:00,37.41,37.41,37.16,37.29,39430.0,37.41,37.41,37.16,37.29,39430.0
2016-10-04 11:30:00,37.28,37.49,37.28,37.49,26209.0,37.28,37.49,37.28,37.49,26209.0
2016-10-04 12:00:00,37.49,37.49,37.23,37.34,7550.0,37.49,37.49,37.23,37.34,7550.0
2016-10-04 12:30:00,37.32,37.43,37.28,37.36,9021.0,37.32,37.43,37.28,37.36,9021.0
2016-10-04 13:00:00,37.38,37.42,37.21,37.24,10668.0,37.38,37.42,37.21,37.24,10668.0
2016-10-04 13:30:00,37.22,37.28,37.14,37.19,12408.0,37.22,37.28,37.14,37.19,12408.0
2016-10-04 14:00:00,37.2,37.26,37.1,37.18,10786.0,37.2,37.26,37.1,37.18,10786.0
2016-10-04 14:30:00,37.17,37.29,37.15,37.2,16105.0,37.17,37.29,37.15,37.2,16105.0
2016-10-04 15:00:00,37.2,37.49,37.2,37.47,24616.0,37.2,37.49,37.2,37.47,24616.0
2016-10-04 15:30:00,37.49,37.6,37.43,37.57,63061.0,37.49,37.6,37.43,37.57,63061.0
2016-10-05 09:30:00,37.69,37.96,37.58,37.96,16808.0,37.69,37.96,37.58,37.96,16808.0
2016-10-05 10:00:00,37.92,38.04,37.81,38.02,14859.0,37.92,38.04,37.81,38.02,14859.0
2016-10-05 10:30:00,38.0,38.02,37.6,37.6,15465.0,38.0,38.02,37.6,37.6,15465.0
2016-10-05 11:00:00,37.6,37.87,37.6,37.85,16789.0,37.6,37.87,37.6,37.85,16789.0
2016-10-05 11:30:00,37.85,38.09,37.85,38.05,11204.0,37.85,38.09,37.85,38.05,11204.0
2016-10-05 12:00:00,38.06,38.14,37.95,38.0,33001.0,38.06,38.14,37.95,38.0,33001.0
2016-10-05 12:30:00,37.98,38.06,37.94,38.0,11057.0,37.98,38.06,37.94,38.0,11057.0
2016-10-05 13:00:00,38.0,38.08,37.94,38.0,16401.0,38.0,38.08,37.94,38.0,16401.0
2016-10-05 13:30:00,38.0,38.17,37.94,37.94,34607.0,38.0,38.17,37.94,37.94,34607.0
2016-10-05 14:00:00,37.95,38.02,37.94,37.95,19153.0,37.95,38.02,37.94,37.95,19153.0
2016-10-05 14:30:00,37.95,38.26,37.95,38.25,23741.0,37.95,38.26,37.95,38.25,23741.0
2016-10-05 15:00:00,38.26,38.31,38.04,38.05,18977.0,38.26,38.31,38.04,38.05,18977.0
2016-10-05 15:30:00,38.05,38.1,37.97,38.08,46654.0,38.05,38.1,37.97,38.08,46654.0
2016-10-06 09:30:00,37.88,38.27,37.71,37.85,26243.0,37.88,38.27,37.71,37.85,26243.0
2016-10-06 10:00:00,37.85,37.98,37.63,37.81,12305.0,37.85,37.98,37.63,37.81,12305.0
2016-10-06 10:30:00,37.78,37.79,37.65,37.7,8804.0,37.78,37.79,37.65,37.7,8804.0
2016-10-06 11:00:00,37.7,37.79,37.6,37.71,16389.0,37.7,37.79,37.6,37.71,16389.0
2016-10-06 11:30:00,37.74,38.0,37.62,37.93,14864.0,37.74,38.0,37.62,37.93,14864.0
2016-10-06 12:00:00,37.94,38.02,37.87,37.9,16402.0,37.94,38.02,37.87,37.9,16402.0
2016-10-06 12:30:00,37.9,37.98,37.87,37.89,11313.0,37.9,37.98,37.87,37.89,11313.0
2016-10-06 13:00:00,37.89,37.94,37.69,37.72,7257.0,37.89,37.94,37.69,37.72,7257.0
2016-10-06 13:30:00,37.75,37.86,37.67,37.69,10664.0,37.75,37.86,37.67,37.69,10664.0
2016-10-06 14:00:00,37.72,37.8,37.6,37.67,11640.0,37.72,37.8,37.6,37.67,11640.0
2016-10-06 14:30:00,37.65,37.78,37.58,37.69,15455.0,37.65,37.78,37.58,37.69,15455.0
2016-10-06 15:00:00,37.71,37.79,37.62,37.74,22392.0,37.71,37.79,37.62,37.74,22392.0
2016-10-06 15:30:00,37.74,37.96,37.7,37.94,83342.0,37.74,37.96,37.7,37.94,83342.0
2016-10-07 09:30:00,38.06,38.16,37.84,37.91,15672.0,38.06,38.16,37.84,37.91,15672.0
2016-10-07 10:00:00,37.91,38.04,37.88,37.95,6090.0,37.91,38.04,37.88,37.95,6090.0
2016-10-07 10:30:00,37.94,37.98,37.72,37.75,10750.0,37.94,37.98,37.72,37.75,10750.0
2016-10-07 11:00:00,37.74,37.82,37.72,37.75,11555.0,37.74,37.82,37.72,37.75,11555.0
2016-10-07 11:30:00,37.74,37.76,37.35,37.36,27024.0,37.74,37.76,37.35,37.36,27024.0
2016-10-07 12:00:00,37.37,37.43,37.2,37.33,41045.0,37.37,37.43,37.2,37.33,41045.0
2016-10-07 12:30:00,37.34,37.34,37.14,37.18,16832.0,37.34,37.34,37.14,37.18,16832.0
2016-10-07 13:00:00,37.2,37.42,37.16,37.41,18139.0,37.2,37.42,37.16,37.41,18139.0
2016-10-07 13:30:00,37.42,37.55,37.4,37.45,12585.0,37.42,37.55,37.4,37.45,12585.0
2016-10-07 14:00:00,37.47,37.55,37.43,37.45,12027.0,37.47,37.55,37.43,37.45,12027.0
2016-10-07 14:30:00,37.45,37.54,37.41,37.5,11664.0,37.45,37.54,37.41,37.5,11664.0
2016-10-07 15:00:00,37.5,37.79,37.49,37.79,18721.0,37.5,37.79,37.49,37.79,18721.0
2016-10-07 15:30:00,37.81,38.0,37.76,37.92,84679.0,37.81,38.0,37.76,37.92,84679.0
2016-10-10 09:30:00,38.25,38.8,38.13,38.75,29087.0,38.25,38.8,38.13,38.75,29087.0
2016-10-10 10:00:00,38.8,38.8,38.5,38.5,14694.0,38.8,38.8,38.5,38.5,14694.0
2016-10-10 10:30:00,38.54,38.65,38.5,38.52,16330.0,38.54,38.65,38.5,38.52,16330.0
2016-10-10 11:00:00,38.52,38.61,38.52,38.57,18971.0,38.52,38.61,38.52,38.57,18971.0
2016-10-10 11:30:00,38.57,38.63,38.5,38.56,13659.0,38.57,38.63,38.5,38.56,13659.0
2016-10-10 12:00:00,38.57,38.59,38.5,38.53,16648.0,38.57,38.59,38.5,38.53,16648.0
2016-10-10 12:30:00,38.55,38.59,38.53,38.58,9650.0,38.55,38.59,38.53,38.58,9650.0
2016-10-10 13:00:00,38.57,38.59,38.49,38.52,11608.0,38.57,38.59,38.49,38.52,11608.0
2016-10-10 13:30:00,38.53,38.53,38.43,38.45,7884.0,38.53,38.53,38.43,38.45,7884.0
2016-10-10 14:00:00,38.46,38.53,38.43,38.46,15864.0,38.46,38.53,38.43,38.46,15864.0
2016-10-10 14:30:00,38.46,38.48,38.4,38.44,8780.0,38.46,38.48,38.4,38.44,8780.0
2016-10-10 15:00:00,38.45,38.51,38.45,38.48,11700.0,38.45,38.51,38.45,38.48,11700.0
2016-10-10 15:30:00,38.47,38.49,38.4,38.43,37531.0,38.47,38.49,38.4,38.43,37531.0
2016-10-11 09:30:00,38.51,38.74,38.21,38.3,18132.0,38.51,38.74,38.21,38.3,18132.0
2016-10-11 10:00:00,38.38,38.43,38.23,38.31,22951.0,38.38,38.43,38.23,38.31,22951.0
2016-10-11 10:30:00,38.31,38.49,38.29,38.3,27368.0,38.31,38.49,38.29,38.3,27368.0
2016-10-11 11:00:00,38.31,38.39,38.23,38.31,20350.0,38.31,38.39,38.23,38.31,20350.0
2016-10-11 11:30:00,38.35,38.38,38.3,38.32,11927.0,38.35,38.38,38.3,38.32,11927.0
2016-10-11 12:00:00,38.38,38.4,38.3,38.3,16535.0,38.38,38.4,38.3,38.3,16535.0
2016-10-11 12:30:00,38.3,38.31,38.2,38.2,8636.0,38.3,38.31,38.2,38.2,8636.0
2016-10-11 13:00:00,38.2,38.2,37.95,38.01,9726.0,38.2,38.2,37.95,38.01,9726.0
2016-10-11 13:30:00,37.97,38.0,37.85,37.92,31839.0,37.97,38.0,37.85,37.92,31839.0
2016-10-11 14:00:00,37.93,37.96,37.77,37.77,11925.0,37.93,37.96,37.77,37.77,11925.0
2016-10-11 14:30:00,37.79,37.82,37.71,37.75,6030.0,37.79,37.82,37.71,37.75,6030.0
2016-10-11 15:00:00,37.74,37.96,37.73,37.93,29774.0,37.74,37.96,37.73,37.93,29774.0
2016-10-11 15:30:00,37.94,37.94,37.81,37.86,27356.0,37.94,37.94,37.81,37.86,27356.0
2016-10-12 09:30:00,37.87,37.96,37.56,37.96,16934.0,37.87,37.96,37.56,37.96,16934.0
2016-10-12 10:00:00,37.99,38.13,37.85,38.06,6498.0,37.99,38.13,37.85,38.06,6498.0
2016-10-12 10:30:00,38.06,38.06,37.47,37.55,13314.0,38.06,38.06,37.47,37.55,13314.0
2016-10-12 11:00:00,37.56,37.81,37.52,37.78,14257.0,37.56,37.81,37.52,37.78,14257.0
2016-10-12 11:30:00,37.81,37.89,37.56,37.56,6600.0,37.81,37.89,37.56,37.56,6600.0
2016-10-12 12:00:00,37.59,37.71,37.56,37.66,8250.0,37.59,37.71,37.56,37.66,8250.0
2016-10-12 12:30:00,37.67,37.67,37.41,37.47,10845.0,37.67,37.67,37.41,37.47,10845.0
2016-10-12 13:00:00,37.49,37.62,37.47,37.62,8379.0,37.49,37.62,37.47,37.62,8379.0
2016-10-12 13:30:00,37.63,37.63,37.39,37.47,8386.0,37.63,37.63,37.39,37.47,8386.0
2016-10-12 14:00:00,37.49,37.52,37.29,37.33,26184.0,37.49,37.52,37.29,37.33,26184.0
2016-10-12 14:30:00,37.32,37.37,37.31,37.31,14600.0,37.32,37.37,37.31,37.31,14600.0
2016-10-12 15:00:00,37.31,37.36,37.29,37.34,22047.0,37.31,37.36,37.29,37.34,22047.0
2016-10-12 15:30:00,37.34,37.34,37.19,37.24,47984.0,37.34,37.34,37.19,37.24,47984.0
2016-10-13 09:30:00,37.03,37.06,35.93,36.05,70465.0,37.03,37.06,35.93,36.05,70465.0
2016-10-13 10:00:00,36.06,36.1,35.67,35.75,36059.0,36.06,36.1,35.67,35.75,36059.0
2016-10-13 10:30:00,35.76,35.94,35.7,35.82,30745.0,35.76,35.94,35.7,35.82,30745.0
2016-10-13 11:00:00,35.82,36.28,35.71,36.22,47362.0,35.82,36.28,35.71,36.22,47362.0
2016-10-13 11:30:00,36.22,36.29,36.14,36.24,11642.0,36.22,36.29,36.14,36.24,11642.0
2016-10-13 12:00:00,36.24,36.32,36.21,36.26,11758.0,36.24,36.32,36.21,36.26,11758.0
2016-10-13 12:30:00,36.26,36.45,36.23,36.39,12367.0,36.26,36.45,36.23,36.39,12367.0
2016-10-13 13:00:00,36.38,36.39,36.17,36.19,12012.0,36.38,36.39,36.17,36.19,12012.0
2016-10-13 13:30:00,36.2,36.43,36.18,36.35,17113.0,36.2,36.43,36.18,36.35,17113.0
2016-10-13 14:00:00,36.36,36.46,36.28,36.34,14957.0,36.36,36.46,36.28,36.34,14957.0
2016-10-13 14:30:00,36.35,36.38,36.28,36.34,16928.0,36.35,36.38,36.28,36.34,16928.0
2016-10-13 15:00:00,36.35,36.43,36.2,36.22,26176.0,36.35,36.43,36.2,36.22,26176.0
2016-10-13 15:30:00,36.22,36.27,36.08,36.15,89243.0,36.22,36.27,36.08,36.15,89243.0
2016-10-14 09:30:00,36.29,36.51,36.22,36.48,9152.0,36.29,36.51,36.22,36.48,9152.0
2016-10-14 10:00:00,36.44,36.7,36.37,36.54,28077.0,36.44,36.7,36.37,36.54,28077.0
2016-10-14 10:30:00,36.53,36.75,36.53,36.73,6700.0,36.53,36.75,36.53,36.73,6700.0
2016-10-14 11:00:00,36.69,36.71,36.57,36.66,6790.0,36.69,36.71,36.57,36.66,6790.0
2016-10-14 11:30:00,36.63,36.63,36.5,36.52,7325.0,36.63,36.63,36.5,36.52,7325.0
2016-10-14 12:00:00,36.48,36.55,36.35,36.38,6400.0,36.48,36.55,36.35,36.38,6400.0
2016-10-14 12:30:00,36.38,36.53,36.32,36.32,6390.0,36.38,36.53,36.32,36.32,6390.0
2016-10-14 13:00:00,36.31,36.33,36.25,36.29,5284.0,36.31,36.33,36.25,36.29,5284.0
2016-10-14 13:30:00,36.3,36.41,36.27,36.3,5243.0,36.3,36.41,36.27,36.3,5243.0
2016-10-14 14:00:00,36.29,36.33,36.19,36.31,5135.0,36.29,36.33,36.19,36.31,5135.0
2016-10-14 14:30:00,36.32,36.49,36.32,36.46,10951.0,36.32,36.49,36.32,36.46,10951.0
2016-10-14 15:00:00,36.47,36.51,36.44,36.47,11733.0,36.47,36.51,36.44,36.47,11733.0
2016-10-14 15:30:00,36.48,36.62,36.45,36.62,66794.0,36.48,36.62,36.45,36.62,66794.0
2016-10-17 09:30:00,36.48,36.73,36.45,36.46,177575.0,36.48,36.73,36.45,36.46,177575.0
2016-10-17 10:00:00,36.43,36.67,36.37,36.6,6805.0,36.43,36.67,36.37,36.6,6805.0
2016-10-17 10:30:00,36.61,36.67,36.46,36.46,7461.0,36.61,36.67,36.46,36.46,7461.0
2016-10-17 11:00:00,36.45,36.5,36.25,36.32,9077.0,36.45,36.5,36.25,36.32,9077.0
2016-10-17 11:30:00,36.33,36.41,36.24,36.35,11738.0,36.33,36.41,36.24,36.35,11738.0
2016-10-17 12:00:00,36.35,36.6,36.32,36.6,11010.0,36.35,36.6,36.32,36.6,11010.0
2016-10-17 12:30:00,36.6,36.71,36.55,36.68,7710.0,36.6,36.71,36.55,36.68,7710.0
2016-10-17 13:00:00,36.69,36.74,36.52,36.55,7290.0,36.69,36.74,36.52,36.55,7290.0
2016-10-17 13:30:00,36.55,37.53,36.5,37.28,190487.0,36.55,37.53,36.5,37.28,190487.0
2016-10-17 14:00:00,37.27,37.39,36.89,37.0,83300.0,37.27,37.39,36.89,37.0,83300.0
2016-10-17 14:30:00,36.99,37.1,36.89,36.98,40287.0,36.99,37.1,36.89,36.98,40287.0
2016-10-17 15:00:00,36.99,37.1,36.9,36.93,47150.0,36.99,37.1,36.9,36.93,47150.0
2016-10-17 15:30:00,36.91,36.93,36.7,36.75,146248.0,36.91,36.93,36.7,36.75,146248.0
2016-10-18 09:30:00,37.1,37.14,36.1,36.15,223924.0,37.1,37.14,36.1,36.15,223924.0
2016-10-18 10:00:00,36.19,36.52,36.08,36.46,45211.0,36.19,36.52,36.08,36.46,45211.0
2016-10-18 10:30:00,36.46,36.75,36.43,36.45,38325.0,36.46,36.75,36.43,36.45,38325.0
2016-10-18 11:00:00,36.46,36.86,36.46,36.84,77120.0,36.46,36.86,36.46,36.84,77120.0
2016-10-18 11:30:00,36.85,36.9,36.72,36.72,20553.0,36.85,36.9,36.72,36.72,20553.0
2016-10-18 12:00:00,36.72,36.72,36.6,36.67,16661.0,36.72,36.72,36.6,36.67,16661.0
2016-10-18 12:30:00,36.67,36.68,36.49,36.49,14068.0,36.67,36.68,36.49,36.49,14068.0
2016-10-18 13:00:00,36.51,36.57,36.5,36.53,15253.0,36.51,36.57,36.5,36.53,15253.0
2016-10-18 13:30:00,36.55,36.56,36.5,36.52,16567.0,36.55,36.56,36.5,36.52,16567.0
2016-10-18 14:00:00,36.51,36.54,36.42,36.53,23507.0,36.51,36.54,36.42,36.53,23507.0
2016-10-18 14:30:00,36.52,36.53,36.41,36.44,18745.0,36.52,36.53,36.41,36.44,18745.0
2016-10-18 15:00:00,36.44,36.49,36.41,36.42,23998.0,36.44,36.49,36.41,36.42,23998.0
2016-10-18 15:30:00,36.41,36.44,36.35,36.39,58605.0,36.41,36.44,36.35,36.39,58605.0
2016-10-19 09:30:00,36.52,36.92,36.16,36.33,17202.0,36.52,36.92,36.16,36.33,17202.0
2016-10-19 10:00:00,36.37,36.56,36.28,36.56,17970.0,36.37,36.56,36.28,36.56,17970.0
2016-10-19 10:30:00,36.57,36.81,36.44,36.81,15316.0,36.57,36.81,36.44,36.81,15316.0
2016-10-19 11:00:00,36.79,36.84,36.68,36.84,63225.0,36.79,36.84,36.68,36.84,63225.0
2016-10-19 11:30:00,36.87,37.0,36.76,36.85,25341.0,36.87,37.0,36.76,36.85,25341.0
2016-10-19 12:00:00,36.85,36.85,36.74,36.74,36920.0,36.85,36.85,36.74,36.74,36920.0
2016-10-19 12:30:00,36.7,36.74,36.68,36.71,12021.0,36.7,36.74,36.68,36.71,12021.0
2016-10-19 13:00:00,36.72,36.76,36.7,36.74,7045.0,36.72,36.76,36.7,36.74,7045.0
2016-10-19 13:30:00,36.74,36.8,36.72,36.75,13385.0,36.74,36.8,36.72,36.75,13385.0
2016-10-19 14:00:00,36.76,36.9,36.76,36.81,9150.0,36.76,36.9,36.76,36.81,9150.0
2016-10-19 14:30:00,36.81,36.91,36.81,36.84,11566.0,36.81,36.91,36.81,36.84,11566.0
2016-10-19 15:00:00,36.84,36.85,36.74,36.75,11990.0,36.84,36.85,36.74,36.75,11990.0
2016-10-19 15:30:00,36.75,36.83,36.71,36.74,38067.0,36.75,36.83,36.71,36.74,38067.0
2016-10-20 09:30:00,35.8,36.2,35.31,35.35,507222.0,35.8,36.2,35.31,35.35,507222.0
2016-10-20 10:00:00,35.37,35.42,35.12,35.2,86831.0,35.37,35.42,35.12,35.2,86831.0
2016-10-20 10:30:00,35.2,35.21,34.92,35.14,58753.0,35.2,35.21,34.92,35.14,58753.0
2016-10-20 11:00:00,35.15,35.35,35.03,35.29,98698.0,35.15,35.35,35.03,35.29,98698.0
2016-10-20 11:30:00,35.3,35.49,35.25,35.35,70992.0,35.3,35.49,35.25,35.35,70992.0
2016-10-20 12:00:00,35.39,35.42,35.28,35.42,96801.0,35.39,35.42,35.28,35.42,96801.0
2016-10-20 12:30:00,35.43,35.68,35.42,35.67,38854.0,35.43,35.68,35.42,35.67,38854.0
2016-10-20 13:00:00,35.67,35.69,35.5,35.6,35666.0,35.67,35.69,35.5,35.6,35666.0
2016-10-20 13:30:00,35.62,35.69,35.55,35.61,25103.0,35.62,35.69,35.55,35.61,25103.0
2016-10-20 14:00:00,35.61,35.65,35.5,35.62,30165.0,35.61,35.65,35.5,35.62,30165.0
2016-10-20 14:30:00,35.63,35.73,35.61,35.71,30424.0,35.63,35.73,35.61,35.71,30424.0
2016-10-20 15:00:00,35.7,35.8,35.6,35.8,59200.0,35.7,35.8,35.6,35.8,59200.0
2016-10-20 15:30:00,35.8,36.0,35.77,35.9,280588.0,35.8,36.0,35.77,35.9,280588.0
2016-10-21 09:30:00,35.89,36.08,35.75,35.9,25493.0,35.89,36.08,35.75,35.9,25493.0
2016-10-21 10:00:00,35.93,36.0,35.6,35.66,17515.0,35.93,36.0,35.6,35.66,17515.0
2016-10-21 10:30:00,35.66,35.86,35.49,35.77,23424.0,35.66,35.86,35.49,35.77,23424.0
2016-10-21 11:00:00,35.78,35.85,35.74,35.84,10873.0,35.78,35.85,35.74,35.84,10873.0
2016-10-21 11:30:00,35.85,35.9,35.83,35.9,13533.0,35.85,35.9,35.83,35.9,13533.0
2016-10-21 12:00:00,35.9,35.9,35.82,35.85,8823.0,35.9,35.9,35.82,35.85,8823.0
2016-10-21 12:30:00,35.85,35.88,35.79,35.86,10372.0,35.85,35.88,35.79,35.86,10372.0
2016-10-21 13:00:00,35.85,35.88,35.72,35.75,12431.0,35.85,35.88,35.72,35.75,12431.0
2016-10-21 13:30:00,35.71,35.73,35.61,35.63,13644.0,35.71,35.73,35.61,35.63,13644.0
2016-10-21 14:00:00,35.63,35.69,35.52,35.54,16555.0,35.63,35.69,35.52,35.54,16555.0
2016-10-21 14:30:00,35.54,35.79,35.51,35.79,19384.0,35.54,35.79,35.51,35.79,19384.0
2016-10-21 15:00:00,35.79,35.81,35.68,35.8,21179.0,35.79,35.81,35.68,35.8,21179.0
2016-10-21 15:30:00,35.79,35.8,35.59,35.64,92396.0,35.79,35.8,35.59,35.64,92396.0
2016-10-24 09:30:00,35.71,35.96,35.71,35.94,22341.0,35.71,35.96,35.71,35.94,22341.0
2016-10-24 10:00:00,35.97,36.14,35.86,36.08,24990.0,35.97,36.14,35.86,36.08,24990.0
2016-10-24 10:30:00,36.06,36.08,35.76,35.82,44239.0,36.06,36.08,35.76,35.82,44239.0
2016-10-24 11:00:00,35.8,35.81,35.57,35.73,40600.0,35.8,35.81,35.57,35.73,40600.0
2016-10-24 11:30:00,35.73,35.75,35.54,35.57,35300.0,35.73,35.75,35.54,35.57,35300.0
2016-10-24 12:00:00,35.57,35.6,35.5,35.51,20600.0,35.57,35.6,35.5,35.51,20600.0
2016-10-24 12:30:00,35.52,35.56,35.5,35.51,21474.0,35.52,35.56,35.5,35.51,21474.0
2016-10-24 13:00:00,35.51,35.54,35.49,35.5,24100.0,35.51,35.54,35.49,35.5,24100.0
2016-10-24 13:30:00,35.51,35.62,35.47,35.56,16000.0,35.51,35.62,35.47,35.56,16000.0
2016-10-24 14:00:00,35.56,35.58,35.47,35.55,16700.0,35.56,35.58,35.47,35.55,16700.0
2016-10-24 14:30:00,35.56,35.61,35.53,35.59,15650.0,35.56,35.61,35.53,35.59,15650.0
2016-10-24 15:00:00,35.58,35.61,35.45,35.49,22800.0,35.58,35.61,35.45,35.49,22800.0
2016-10-24 15:30:00,35.49,35.5,35.4,35.42,54300.0,35.49,35.5,35.4,35.42,54300.0
2016-10-25 09:30:00,35.52,35.6,35.0,35.19,52220.0,35.52,35.6,35.0,35.19,52220.0
2016-10-25 10:00:00,35.18,35.23,34.99,34.99,17700.0,35.18,35.23,34.99,34.99,17700.0
2016-10-25 10:30:00,34.96,35.0,34.61,34.73,23600.0,34.96,35.0,34.61,34.73,23600.0
2016-10-25 11:00:00,34.73,34.73,34.47,34.57,25830.0,34.73,34.73,34.47,34.57,25830.0
2016-10-25 11:30:00,34.57,34.58,34.41,34.45,19800.0,34.57,34.58,34.41,34.45,19800.0
2016-10-25 12:00:00,34.41,34.46,34.21,34.25,29700.0,34.41,34.46,34.21,34.25,29700.0
2016-10-25 12:30:00,34.25,34.27,34.21,34.22,11700.0,34.25,34.27,34.21,34.22,11700.0
2016-10-25 13:00:00,34.23,34.23,34.09,34.2,27300.0,34.23,34.23,34.09,34.2,27300.0
2016-10-25 13:30:00,34.19,34.26,34.18,34.24,17439.0,34.19,34.26,34.18,34.24,17439.0
2016-10-25 14:00:00,34.23,34.39,34.23,34.34,16400.0,34.23,34.39,34.23,34.34,16400.0
2016-10-25 14:30:00,34.34,34.36,34.25,34.28,8528.0,34.34,34.36,34.25,34.28,8528.0
2016-10-25 15:00:00,34.26,34.32,34.21,34.22,24600.0,34.26,34.32,34.21,34.22,24600.0
2016-10-25 15:30:00,34.23,34.45,34.22,34.41,105600.0,34.23,34.45,34.22,34.41,105600.0
2016-10-26 09:30:00,34.45,34.58,34.35,34.41,31061.0,34.45,34.58,34.35,34.41,31061.0
2016-10-26 10:00:00,34.39,34.58,34.39,34.58,20255.0,34.39,34.58,34.39,34.58,20255.0
2016-10-26 10:30:00,34.55,34.62,34.43,34.55,35087.0,34.55,34.62,34.43,34.55,35087.0
2016-10-26 11:00:00,34.62,34.64,34.44,34.45,33243.0,34.62,34.64,34.44,34.45,33243.0
2016-10-26 11:30:00,34.46,34.55,34.44,34.5,25144.0,34.46,34.55,34.44,34.5,25144.0
2016-10-26 12:00:00,34.51,34.51,34.42,34.43,11297.0,34.51,34.51,34.42,34.43,11297.0
2016-10-26 12:30:00,34.4,34.48,34.34,34.39,25774.0,34.4,34.48,34.34,34.39,25774.0
2016-10-26 13:00:00,34.33,34.41,34.24,34.27,22476.0,34.33,34.41,34.24,34.27,22476.0
2016-10-26 13:30:00,34.23,34.23,34.07,34.07,49653.0,34.23,34.23,34.07,34.07,49653.0
2016-10-26 14:00:00,34.09,34.1,34.02,34.03,31498.0,34.09,34.1,34.02,34.03,31498.0
2016-10-26 14:30:00,34.04,34.33,34.01,34.32,31870.0,34.04,34.33,34.01,34.32,31870.0
2016-10-26 15:00:00,34.32,34.32,34.18,34.19,17296.0,34.32,34.32,34.18,34.19,17296.0
2016-10-26 15:30:00,34.19,34.23,34.12,34.17,78383.0,34.19,34.23,34.12,34.17,78383.0
2016-10-27 09:30:00,34.19,34.66,33.92,34.65,58244.0,34.19,34.66,33.92,34.65,58244.0
2016-10-27 10:00:00,34.65,34.65,34.06,34.15,61217.0,34.65,34.65,34.06,34.15,61217.0
2016-10-27 10:30:00,34.15,34.18,33.98,33.98,39411.0,34.15,34.18,33.98,33.98,39411.0
2016-10-27 11:00:00,33.97,34.07,33.97,34.07,15534.0,33.97,34.07,33.97,34.07,15534.0
2016-10-27 11:30:00,34.05,34.07,33.93,34.05,16209.0,34.05,34.07,33.93,34.05,16209.0
2016-10-27 12:00:00,34.02,34.06,33.95,33.95,11675.0,34.02,34.06,33.95,33.95,11675.0
2016-10-27 12:30:00,33.97,34.0,33.93,33.93,7888.0,33.97,34.0,33.93,33.93,7888.0
2016-10-27 13:00:00,33.95,33.97,33.65,33.71,50473.0,33.95,33.97,33.65,33.71,50473.0
2016-10-27 13:30:00,33.7,33.79,33.67,33.72,37671.0,33.7,33.79,33.67,33.72,37671.0
2016-10-27 14:00:00,33.73,33.76,33.58,33.6,20148.0,33.73,33.76,33.58,33.6,20148.0
2016-10-27 14:30:00,33.58,33.61,33.53,33.54,13583.0,33.58,33.61,33.53,33.54,13583.0
2016-10-27 15:00:00,33.55,33.59,33.42,33.42,32497.0,33.55,33.59,33.42,33.42,32497.0
2016-10-27 15:30:00,33.42,33.5,33.33,33.49,98623.0,33.42,33.5,33.33,33.49,98623.0
2016-10-28 09:30:00,33.88,33.88,33.34,33.46,42578.0,33.88,33.88,33.34,33.46,42578.0
2016-10-28 10:00:00,33.46,33.63,33.32,33.63,37295.0,33.46,33.63,33.32,33.63,37295.0
2016-10-28 10:30:00,33.79,33.88,33.54,33.7,35470.0,33.79,33.88,33.54,33.7,35470.0
2016-10-28 11:00:00,33.69,33.75,33.57,33.6,26900.0,33.69,33.75,33.57,33.6,26900.0
2016-10-28 11:30:00,33.61,33.68,33.55,33.61,10850.0,33.61,33.68,33.55,33.61,10850.0
2016-10-28 12:00:00,33.6,33.68,33.56,33.65,15708.0,33.6,33.68,33.56,33.65,15708.0
2016-10-28 12:30:00,33.63,33.64,33.51,33.61,17264.0,33.63,33.64,33.51,33.61,17264.0
2016-10-28 13:00:00,33.61,33.68,33.44,33.52,17589.0,33.61,33.68,33.44,33.52,17589.0
2016-10-28 13:30:00,33.5,33.55,33.32,33.39,15861.0,33.5,33.55,33.32,33.39,15861.0
2016-10-28 14:00:00,33.37,33.45,33.34,33.42,20235.0,33.37,33.45,33.34,33.42,20235.0
2016-10-28 14:30:00,33.4,33.57,33.36,33.45,34505.0,33.4,33.57,33.36,33.45,34505.0
2016-10-28 15:00:00,33.42,33.51,33.27,33.3,44164.0,33.42,33.51,33.27,33.3,44164.0
2016-10-28 15:30:00,33.3,33.36,33.04,33.07,132329.0,33.3,33.36,33.04,33.07,132329.0
2016-10-31 09:30:00,33.3,33.32,33.02,33.02,19252.0,33.3,33.32,33.02,33.02,19252.0
2016-10-31 10:00:00,33.04,33.18,33.02,33.12,16635.0,33.04,33.18,33.02,33.12,16635.0
2016-10-31 10:30:00,33.1,33.21,33.05,33.17,12484.0,33.1,33.21,33.05,33.17,12484.0
2016-10-31 11:00:00,33.19,33.28,33.13,33.18,15755.0,33.19,33.28,33.13,33.18,15755.0
2016-10-31 11:30:00,33.18,33.26,33.17,33.23,16511.0,33.18,33.26,33.17,33.23,16511.0
2016-10-31 12:00:00,33.23,33.25,33.2,33.23,18375.0,33.23,33.25,33.2,33.23,18375.0
2016-10-31 12:30:00,33.23,33.26,33.2,33.2,14850.0,33.23,33.26,33.2,33.2,14850.0
2016-10-31 13:00:00,33.2,33.28,33.19,33.27,20307.0,33.2,33.28,33.19,33.27,20307.0
2016-10-31 13:30:00,33.27,33.27,33.19,33.23,28075.0,33.27,33.27,33.19,33.23,28075.0
2016-10-31 14:00:00,33.23,33.26,33.21,33.23,29534.0,33.23,33.26,33.21,33.23,29534.0
2016-10-31 14:30:00,33.22,33.3,33.22,33.28,36682.0,33.22,33.3,33.22,33.28,36682.0
2016-10-31 15:00:00,33.29,33.32,33.2,33.24,42760.0,33.29,33.32,33.2,33.24,42760.0
2016-10-31 15:30:00,33.24,33.26,33.19,33.23,72071.0,33.24,33.26,33.19,33.23,72071.0
2016-11-01 09:30:00,33.36,33.36,32.94,32.98,24049.0,33.36,33.36,32.94,32.98,24049.0
2016-11-01 10:00:00,33.0,33.0,32.85,32.87,19077.0,33.0,33.0,32.85,32.87,19077.0
2016-11-01 10:30:00,32.85,32.87,32.69,32.8,11484.0,32.85,32.87,32.69,32.8,11484.0
2016-11-01 11:00:00,32.8,32.81,32.59,32.59,19603.0,32.8,32.81,32.59,32.59,19603.0
2016-11-01 11:30:00,32.56,32.57,32.06,32.16,39124.0,32.56,32.57,32.06,32.16,39124.0
2016-11-01 12:00:00,32.2,32.51,32.19,32.48,23731.0,32.2,32.51,32.19,32.48,23731.0
2016-11-01 12:30:00,32.47,32.52,32.44,32.52,10506.0,32.47,32.52,32.44,32.52,10506.0
2016-11-01 13:00:00,32.54,32.59,32.47,32.48,14900.0,32.54,32.59,32.47,32.48,14900.0
2016-11-01 13:30:00,32.48,32.48,32.28,32.32,20990.0,32.48,32.48,32.28,32.32,20990.0
2016-11-01 14:00:00,32.33,32.37,32.23,32.35,27791.0,32.33,32.37,32.23,32.35,27791.0
2016-11-01 14:30:00,32.34,32.37,32.26,32.32,21660.0,32.34,32.37,32.26,32.32,21660.0
2016-11-01 15:00:00,32.32,32.45,32.3,32.44,19821.0,32.32,32.45,32.3,32.44,19821.0
2016-11-01 15:30:00,32.44,32.48,32.36,32.39,61558.0,32.44,32.48,32.36,32.39,61558.0
2016-11-02 09:30:00,32.42,32.42,32.07,32.33,12161.0,32.42,32.42,32.07,32.33,12161.0
2016-11-02 10:00:00,32.3,32.42,32.21,32.42,8464.0,32.3,32.42,32.21,32.42,8464.0
2016-11-02 10:30:00,32.4,32.4,32.03,32.11,19633.0,32.4,32.4,32.03,32.11,19633.0
2016-11-02 11:00:00,32.09,32.1,31.9,31.96,32187.0,32.09,32.1,31.9,31.96,32187.0
2016-11-02 11:30:00,31.97,31.99,31.62,31.67,27811.0,31.97,31.99,31.62,31.67,27811.0
2016-11-02 12:00:00,31.67,31.75,31.42,31.45,51974.0,31.67,31.75,31.42,31.45,51974.0
2016-11-02 12:30:00,31.48,31.5,31.41,31.45,23576.0,31.48,31.5,31.41,31.45,23576.0
2016-11-02 13:00:00,31.44,31.48,31.25,31.26,31167.0,31.44,31.48,31.25,31.26,31167.0
2016-11-02 13:30:00,31.25,31.4,31.17,31.17,93659.0,31.25,31.4,31.17,31.17,93659.0
2016-11-02 14:00:00,31.18,31.47,30.87,31.43,79619.0,31.18,31.47,30.87,31.43,79619.0
2016-11-02 14:30:00,31.43,31.65,31.39,31.48,33591.0,31.43,31.65,31.39,31.48,33591.0
2016-11-02 15:00:00,31.44,31.51,31.41,31.43,49783.0,31.44,31.51,31.41,31.43,49783.0
2016-11-02 15:30:00,31.43,31.49,31.21,31.29,146789.0,31.43,31.49,31.21,31.29,146789.0
2016-11-03 09:30:00,31.24,31.44,31.15,31.28,14774.0,31.24,31.44,31.15,31.28,14774.0
2016-11-03 10:00:00,31.31,31.52,31.31,31.51,17186.0,31.31,31.52,31.31,31.51,17186.0
2016-11-03 10:30:00,31.48,31.57,31.44,31.46,16299.0,31.48,31.57,31.44,31.46,16299.0
2016-11-03 11:00:00,31.45,31.55,31.41,31.5,11428.0,31.45,31.55,31.41,31.5,11428.0
2016-11-03 11:30:00,31.49,31.49,31.23,31.23,15937.0,31.49,31.49,31.23,31.23,15937.0
2016-11-03 12:00:00,31.25,31.26,31.08,31.12,15260.0,31.25,31.26,31.08,31.12,15260.0
2016-11-03 12:30:00,31.12,31.28,31.12,31.24,9797.0,31.12,31.28,31.12,31.24,9797.0
2016-11-03 13:00:00,31.24,31.24,31.1,31.15,14634.0,31.24,31.24,31.1,31.15,14634.0
2016-11-03 13:30:00,31.13,31.17,31.1,31.11,11241.0,31.13,31.17,31.1,31.11,11241.0
2016-11-03 14:00:00,31.1,31.24,31.09,31.11,11955.0,31.1,31.24,31.09,31.11,11955.0
2016-11-03 14:30:00,31.12,31.14,31.01,31.1,17620.0,31.12,31.14,31.01,31.1,17620.0
2016-11-03 15:00:00,31.12,31.14,30.97,31.01,32506.0,31.12,31.14,30.97,31.01,32506.0
2016-11-03 15:30:00,30.99,31.01,30.83,30.83,51519.0,30.99,31.01,30.83,30.83,51519.0
2016-11-04 09:30:00,30.74,30.92,30.34,30.84,25223.0,30.74,30.92,30.34,30.84,25223.0
2016-11-04 10:00:00,30.85,31.04,30.84,30.97,31713.0,30.85,31.04,30.84,30.97,31713.0
2016-11-04 10:30:00,30.96,31.1,30.92,30.99,22260.0,30.96,31.1,30.92,30.99,22260.0
2016-11-04 11:00:00,31.01,31.11,31.0,31.05,16064.0,31.01,31.11,31.0,31.05,16064.0
2016-11-04 11:30:00,31.03,31.15,30.99,31.14,22910.0,31.03,31.15,30.99,31.14,22910.0
2016-11-04 12:00:00,31.14,31.21,31.1,31.2,29350.0,31.14,31.21,31.1,31.2,29350.0
2016-11-04 12:30:00,31.2,31.26,31.14,31.21,13407.0,31.2,31.26,31.14,31.21,13407.0
2016-11-04 13:00:00,31.21,31.22,31.12,31.14,19154.0,31.21,31.22,31.12,31.14,19154.0
2016-11-04 13:30:00,31.15,31.18,31.12,31.13,12606.0,31.15,31.18,31.12,31.13,12606.0
2016-11-04 14:00:00,31.11,31.11,30.91,30.91,16552.0,31.11,31.11,30.91,30.91,16552.0
2016-11-04 14:30:00,30.92,31.0,30.83,30.93,18470.0,30.92,31.0,30.83,30.93,18470.0
2016-11-04 15:00:00,30.92,30.92,30.81,30.82,22494.0,30.92,30.92,30.81,30.82,22494.0
2016-11-04 15:30:00,30.83,30.83,30.67,30.71,74933.0,30.83,30.83,30.67,30.71,74933.0
2016-11-07 09:30:00,31.33,31.96,31.3,31.61,60062.0,31.33,31.96,31.3,31.61,60062.0
2016-11-07 10:00:00,31.61,31.71,31.39,31.39,16868.0,31.61,31.71,31.39,31.39,16868.0
2016-11-07 10:30:00,31.43,31.6,31.28,31.55,31737.0,31.43,31.6,31.28,31.55,31737.0
2016-11-07 11:00:00,31.53,31.6,31.49,31.52,20273.0,31.53,31.6,31.49,31.52,20273.0
2016-11-07 11:30:00,31.47,31.49,31.39,31.49,7000.0,31.47,31.49,31.39,31.49,7000.0
2016-11-07 12:00:00,31.53,31.62,31.48,31.49,28174.0,31.53,31.62,31.48,31.49,28174.0
2016-11-07 12:30:00,31.5,31.51,31.42,31.49,11025.0,31.5,31.51,31.42,31.49,11025.0
2016-11-07 13:00:00,31.49,31.53,31.45,31.5,11795.0,31.49,31.53,31.45,31.5,11795.0
2016-11-07 13:30:00,31.5,31.63,31.47,31.6,22337.0,31.5,31.63,31.47,31.6,22337.0
2016-11-07 14:00:00,31.6,31.7,31.59,31.7,15868.0,31.6,31.7,31.59,31.7,15868.0
2016-11-07 14:30:00,31.69,31.7,31.63,31.69,148604.0,31.69,31.7,31.63,31.69,148604.0
2016-11-07 15:00:00,31.68,31.69,31.58,31.58,23012.0,31.68,31.69,31.58,31.58,23012.0
2016-11-07 15:30:00,31.58,31.69,31.5,31.63,57740.0,31.58,31.69,31.5,31.63,57740.0
2016-11-08 09:30:00,31.51,31.61,30.96,30.96,30633.0,31.51,31.61,30.96,30.96,30633.0
2016-11-08 10:00:00,30.97,31.4,30.95,31.4,9330.0,30.97,31.4,30.95,31.4,9330.0
2016-11-08 10:30:00,31.42,31.42,31.13,31.18,7500.0,31.42,31.42,31.13,31.18,7500.0
2016-11-08 11:00:00,31.18,31.27,31.15,31.26,19740.0,31.18,31.27,31.15,31.26,19740.0
2016-11-08 11:30:00,31.26,31.43,31.26,31.42,15311.0,31.26,31.43,31.26,31.42,15311.0
2016-11-08 12:00:00,31.46,31.46,31.37,31.39,11200.0,31.46,31.46,31.37,31.39,11200.0
2016-11-08 12:30:00,31.42,31.47,31.38,31.4,15556.0,31.42,31.47,31.38,31.4,15556.0
2016-11-08 13:00:00,31.42,31.46,31.36,31.45,18026.0,31.42,31.46,31.36,31.45,18026.0
2016-11-08 13:30:00,31.44,31.54,31.38,31.47,20655.0,31.44,31.54,31.38,31.47,20655.0
2016-11-08 14:00:00,31.47,31.49,31.27,31.29,9521.0,31.47,31.49,31.27,31.29,9521.0
2016-11-08 14:30:00,31.27,31.3,31.23,31.28,12726.0,31.27,31.3,31.23,31.28,12726.0
2016-11-08 15:00:00,31.27,31.4,31.26,31.39,21527.0,31.27,31.4,31.26,31.39,21527.0
2016-11-08 15:30:00,31.37,31.4,31.17,31.19,55986.0,31.37,31.4,31.17,31.19,55986.0
2016-11-09 09:30:00,31.25,34.32,30.36,33.48,677529.0,31.25,34.32,30.36,33.48,677529.0
2016-11-09 10:00:00,33.48,33.99,33.32,33.63,229696.0,33.48,33.99,33.32,33.63,229696.0
2016-11-09 10:30:00,33.68,33.78,32.91,32.97,122834.0,33.68,33.78,32.91,32.97,122834.0
2016-11-09 11:00:00,32.95,33.54,32.92,33.38,164603.0,32.95,33.54,32.92,33.38,164603.0
2016-11-09 11:30:00,33.38,33.72,33.36,33.58,58263.0,33.38,33.72,33.36,33.58,58263.0
2016-11-09 12:00:00,33.58,33.65,33.34,33.55,29422.0,33.58,33.65,33.34,33.55,29422.0
2016-11-09 12:30:00,33.58,34.37,33.58,34.37,49910.0,33.58,34.37,33.58,34.37,49910.0
2016-11-09 13:00:00,34.33,34.45,34.25,34.37,47573.0,34.33,34.45,34.25,34.37,47573.0
2016-11-09 13:30:00,34.38,34.81,34.37,34.74,79303.0,34.38,34.81,34.37,34.74,79303.0
2016-11-09 14:00:00,34.71,35.02,34.68,34.99,66483.0,34.71,35.02,34.68,34.99,66483.0
2016-11-09 14:30:00,35.01,35.13,34.9,35.0,56603.0,35.01,35.13,34.9,35.0,56603.0
2016-11-09 15:00:00,34.97,35.21,34.85,34.95,68727.0,34.97,35.21,34.85,34.95,68727.0
2016-11-09 15:30:00,34.95,35.03,34.9,34.96,282499.0,34.95,35.03,34.9,34.96,282499.0
2016-11-10 09:30:00,35.06,36.29,35.06,36.27,101133.0,35.06,36.29,35.06,36.27,101133.0
2016-11-10 10:00:00,36.32,36.87,36.27,36.41,115296.0,36.32,36.87,36.27,36.41,115296.0
2016-11-10 10:30:00,36.41,36.72,36.16,36.41,55187.0,36.41,36.72,36.16,36.41,55187.0
2016-11-10 11:00:00,36.4,37.03,36.32,36.86,42043.0,36.4,37.03,36.32,36.86,42043.0
2016-11-10 11:30:00,36.76,36.9,36.55,36.66,20386.0,36.76,36.9,36.55,36.66,20386.0
2016-11-10 12:00:00,36.62,36.87,36.62,36.84,27517.0,36.62,36.87,36.62,36.84,27517.0
2016-11-10 12:30:00,36.81,37.35,36.76,37.3,30160.0,36.81,37.35,36.76,37.3,30160.0
2016-11-10 13:00:00,37.35,37.62,37.22,37.42,51694.0,37.35,37.62,37.22,37.42,51694.0
2016-11-10 13:30:00,37.43,38.44,37.36,38.26,109718.0,37.43,38.44,37.36,38.26,109718.0
2016-11-10 14:00:00,38.25,38.41,38.07,38.23,108067.0,38.25,38.41,38.07,38.23,108067.0
2016-11-10 14:30:00,38.22,38.99,38.15,38.79,108628.0,38.22,38.99,38.15,38.79,108628.0
2016-11-10 15:00:00,38.74,38.94,38.46,38.49,105703.0,38.74,38.94,38.46,38.49,105703.0
2016-11-10 15:30:00,38.49,38.57,38.32,38.34,159533.0,38.49,38.57,38.32,38.34,159533.0
2016-11-11 09:30:00,38.36,39.7,38.19,39.38,65294.0,38.36,39.7,38.19,39.38,65294.0
2016-11-11 10:00:00,39.46,40.4,39.32,40.4,307936.0,39.46,40.4,39.32,40.4,307936.0
2016-11-11 10:30:00,40.4,40.74,40.02,40.09,158096.0,40.4,40.74,40.02,40.09,158096.0
2016-11-11 11:00:00,40.08,40.11,39.46,39.8,104952.0,40.08,40.11,39.46,39.8,104952.0
2016-11-11 11:30:00,39.81,40.15,39.78,40.0,55868.0,39.81,40.15,39.78,40.0,55868.0
2016-11-11 12:00:00,40.06,40.29,39.75,39.78,63138.0,40.06,40.29,39.75,39.78,63138.0
2016-11-11 12:30:00,39.74,40.02,39.44,39.95,49998.0,39.74,40.02,39.44,39.95,49998.0
2016-11-11 13:00:00,39.94,40.41,39.92,40.29,26033.0,39.94,40.41,39.92,40.29,26033.0
2016-11-11 13:30:00,40.29,40.32,39.88,39.96,37239.0,40.29,40.32,39.88,39.96,37239.0
2016-11-11 14:00:00,39.93,40.08,39.72,39.97,55013.0,39.93,40.08,39.72,39.97,55013.0
2016-11-11 14:30:00,39.97,40.06,39.66,39.76,64682.0,39.97,40.06,39.66,39.76,64682.0
2016-11-11 15:00:00,39.76,40.11,39.76,39.87,61651.0,39.76,40.11,39.76,39.87,61651.0
2016-11-11 15:30:00,39.87,40.18,39.87,40.12,147234.0,39.87,40.18,39.87,40.12,147234.0
2016-11-14 09:30:00,40.97,41.89,40.0,41.61,98866.0,40.97,41.89,40.0,41.61,98866.0
2016-11-14 10:00:00,41.58,41.66,41.22,41.41,67711.0,41.58,41.66,41.22,41.41,67711.0
2016-11-14 10:30:00,41.42,41.53,41.28,41.38,31493.0,41.42,41.53,41.28,41.38,31493.0
2016-11-14 11:00:00,41.36,41.56,40.96,41.45,33048.0,41.36,41.56,40.96,41.45,33048.0
2016-11-14 11:30:00,41.47,41.53,41.31,41.5,19507.0,41.47,41.53,41.31,41.5,19507.0
2016-11-14 12:00:00,41.5,41.53,41.08,41.23,14071.0,41.5,41.53,41.08,41.23,14071.0
2016-11-14 12:30:00,41.25,41.38,41.14,41.34,18030.0,41.25,41.38,41.14,41.34,18030.0
2016-11-14 13:00:00,41.32,41.46,41.27,41.35,29652.0,41.32,41.46,41.27,41.35,29652.0
2016-11-14 13:30:00,41.39,41.48,41.26,41.35,42730.0,41.39,41.48,41.26,41.35,42730.0
2016-11-14 14:00:00,41.35,41.77,41.28,41.73,40949.0,41.35,41.77,41.28,41.73,40949.0
2016-11-14 14:30:00,41.74,41.77,41.58,41.74,36802.0,41.74,41.77,41.58,41.74,36802.0
2016-11-14 15:00:00,41.76,41.79,41.6,41.71,39463.0,41.76,41.79,41.6,41.71,39463.0
2016-11-14 15:30:00,41.71,41.89,41.69,41.76,105478.0,41.71,41.89,41.69,41.76,105478.0
2016-11-15 09:30:00,41.74,41.85,40.31,40.35,134288.0,41.74,41.85,40.31,40.35,134288.0
2016-11-15 10:00:00,40.4,40.76,40.11,40.46,54981.0,40.4,40.76,40.11,40.46,54981.0
2016-11-15 10:30:00,40.44,40.53,40.35,40.45,40826.0,40.44,40.53,40.35,40.45,40826.0
2016-11-15 11:00:00,40.46,40.47,40.19,40.4,56729.0,40.46,40.47,40.19,40.4,56729.0
2016-11-15 11:30:00,40.45,40.53,40.39,40.4,37781.0,40.45,40.53,40.39,40.4,37781.0
2016-11-15 12:00:00,40.4,40.45,40.32,40.37,60212.0,40.4,40.45,40.32,40.37,60212.0
2016-11-15 12:30:00,40.36,40.45,40.08,40.12,20092.0,40.36,40.45,40.08,40.12,20092.0
2016-11-15 13:00:00,40.09,40.38,40.09,40.33,18289.0,40.09,40.38,40.09,40.33,18289.0
2016-11-15 13:30:00,40.28,40.49,40.27,40.37,20274.0,40.28,40.49,40.27,40.37,20274.0
2016-11-15 14:00:00,40.38,40.45,40.3,40.41,26500.0,40.38,40.45,40.3,40.41,26500.0
2016-11-15 14:30:00,40.42,40.48,40.09,40.17,66171.0,40.42,40.48,40.09,40.17,66171.0
2016-11-15 15:00:00,40.17,40.21,39.92,40.0,56066.0,40.17,40.21,39.92,40.0,56066.0
2016-11-15 15:30:00,40.0,40.03,39.94,40.01,102719.0,40.0,40.03,39.94,40.01,102719.0
2016-11-16 09:30:00,40.01,40.36,39.4,39.76,49891.0,40.01,40.36,39.4,39.76,49891.0
2016-11-16 10:00:00,39.78,40.32,39.75,40.04,30611.0,39.78,40.32,39.75,40.04,30611.0
2016-11-16 10:30:00,40.05,40.44,40.04,40.33,94100.0,40.05,40.44,40.04,40.33,94100.0
2016-11-16 11:00:00,40.33,40.5,40.23,40.47,66469.0,40.33,40.5,40.23,40.47,66469.0
2016-11-16 11:30:00,40.5,40.56,40.21,40.29,40542.0,40.5,40.56,40.21,40.29,40542.0
2016-11-16 12:00:00,40.28,40.37,40.23,40.32,15505.0,40.28,40.37,40.23,40.32,15505.0
2016-11-16 12:30:00,40.33,40.35,39.95,39.96,19176.0,40.33,40.35,39.95,39.96,19176.0
2016-11-16 13:00:00,39.99,40.06,39.94,39.97,9849.0,39.99,40.06,39.94,39.97,9849.0
2016-11-16 13:30:00,39.97,40.02,39.91,39.99,20229.0,39.97,40.02,39.91,39.99,20229.0
2016-11-16 14:00:00,40.0,40.0,39.95,39.97,20980.0,40.0,40.0,39.95,39.97,20980.0
2016-11-16 14:30:00,39.96,40.15,39.96,40.11,24910.0,39.96,40.15,39.96,40.11,24910.0
2016-11-16 15:00:00,40.14,40.23,39.98,39.98,31260.0,40.14,40.23,39.98,39.98,31260.0
2016-11-16 15:30:00,40.01,40.05,39.98,40.0,99493.0,40.01,40.05,39.98,40.0,99493.0
2016-11-17 09:30:00,40.09,40.58,40.02,40.37,32746.0,40.09,40.58,40.02,40.37,32746.0
2016-11-17 10:00:00,40.44,40.44,40.19,40.33,23268.0,40.44,40.44,40.19,40.33,23268.0
2016-11-17 10:30:00,40.3,40.92,40.3,40.73,29438.0,40.3,40.92,40.3,40.73,29438.0
2016-11-17 11:00:00,40.72,40.91,40.66,40.88,31834.0,40.72,40.91,40.66,40.88,31834.0
2016-11-17 11:30:00,40.89,40.89,40.75,40.8,14502.0,40.89,40.89,40.75,40.8,14502.0
2016-11-17 12:00:00,40.8,40.96,40.78,40.96,8720.0,40.8,40.96,40.78,40.96,8720.0
2016-11-17 12:30:00,40.97,40.97,40.86,40.9,8722.0,40.97,40.97,40.86,40.9,8722.0
2016-11-17 13:00:00,40.93,40.94,40.87,40.88,11429.0,40.93,40.94,40.87,40.88,11429.0
2016-11-17 13:30:00,40.89,41.05,40.85,40.96,12325.0,40.89,41.05,40.85,40.96,12325.0
2016-11-17 14:00:00,40.95,41.41,40.94,41.38,17969.0,40.95,41.41,40.94,41.38,17969.0
2016-11-17 14:30:00,41.36,41.6,41.3,41.46,24233.0,41.36,41.6,41.3,41.46,24233.0
2016-11-17 15:00:00,41.42,41.65,41.39,41.52,24394.0,41.42,41.65,41.39,41.52,24394.0
2016-11-17 15:30:00,41.54,41.58,41.31,41.54,67855.0,41.54,41.58,41.31,41.54,67855.0
2016-11-18 09:30:00,41.58,41.62,41.41,41.42,25558.0,41.58,41.62,41.41,41.42,25558.0
2016-11-18 10:00:00,41.45,41.46,41.02,41.14,13415.0,41.45,41.46,41.02,41.14,13415.0
2016-11-18 10:30:00,41.23,41.28,41.15,41.2,9229.0,41.23,41.28,41.15,41.2,9229.0
2016-11-18 11:00:00,41.2,41.3,41.17,41.22,11613.0,41.2,41.3,41.17,41.22,11613.0
2016-11-18 11:30:00,41.23,41.27,41.11,41.19,19502.0,41.23,41.27,41.11,41.19,19502.0
2016-11-18 12:00:00,41.19,41.25,41.18,41.2,7450.0,41.19,41.25,41.18,41.2,7450.0
2016-11-18 12:30:00,41.21,41.26,41.19,41.26,7294.0,41.21,41.26,41.19,41.26,7294.0
2016-11-18 13:00:00,41.24,41.27,41.19,41.23,10963.0,41.24,41.27,41.19,41.23,10963.0
2016-11-18 13:30:00,41.22,41.35,41.22,41.28,13172.0,41.22,41.35,41.22,41.28,13172.0
2016-11-18 14:00:00,41.28,41.3,41.2,41.23,14837.0,41.28,41.3,41.2,41.23,14837.0
2016-11-18 14:30:00,41.25,41.28,41.22,41.22,16549.0,41.25,41.28,41.22,41.22,16549.0
2016-11-18 15:00:00,41.23,41.26,41.23,41.25,18094.0,41.23,41.26,41.23,41.25,18094.0
2016-11-18 15:30:00,41.26,41.26,41.1,41.15,76084.0,41.26,41.26,41.1,41.15,76084.0
2016-11-21 09:30:00,41.42,41.45,41.0,41.25,62613.0,41.42,41.45,41.0,41.25,62613.0
2016-11-21 10:00:00,41.25,41.3,41.13,41.17,34380.0,41.25,41.3,41.13,41.17,34380.0
2016-11-21 10:30:00,41.17,41.24,40.97,41.02,29230.0,41.17,41.24,40.97,41.02,29230.0
2016-11-21 11:00:00,41.05,41.06,40.8,40.81,30975.0,41.05,41.06,40.8,40.81,30975.0
2016-11-21 11:30:00,40.82,40.89,40.79,40.85,35921.0,40.82,40.89,40.79,40.85,35921.0
2016-11-21 12:00:00,40.82,40.89,40.78,40.82,43005.0,40.82,40.89,40.78,40.82,43005.0
2016-11-21 12:30:00,40.85,40.94,40.81,40.84,43367.0,40.85,40.94,40.81,40.84,43367.0
2016-11-21 13:00:00,40.85,41.26,40.81,41.21,33357.0,40.85,41.26,40.81,41.21,33357.0
2016-11-21 13:30:00,41.2,41.23,41.11,41.2,8319.0,41.2,41.23,41.11,41.2,8319.0
2016-11-21 14:00:00,41.22,41.24,41.16,41.17,21293.0,41.22,41.24,41.16,41.17,21293.0
2016-11-21 14:30:00,41.2,41.3,40.9,41.17,43067.0,41.2,41.3,40.9,41.17,43067.0
2016-11-21 15:00:00,41.19,41.27,41.15,41.2,11879.0,41.19,41.27,41.15,41.2,11879.0
2016-11-21 15:30:00,41.19,41.38,41.09,41.31,88547.0,41.19,41.38,41.09,41.31,88547.0
2016-11-22 09:30:00,41.36,42.36,41.36,42.13,74233.0,41.36,42.36,41.36,42.13,74233.0
2016-11-22 10:00:00,42.2,42.45,42.01,42.06,33446.0,42.2,42.45,42.01,42.06,33446.0
2016-11-22 10:30:00,42.09,42.36,42.07,42.21,25261.0,42.09,42.36,42.07,42.21,25261.0
2016-11-22 11:00:00,42.21,42.24,41.93,41.93,31270.0,42.21,42.24,41.93,41.93,31270.0
2016-11-22 11:30:00,41.95,42.02,41.6,41.6,41480.0,41.95,42.02,41.6,41.6,41480.0
2016-11-22 12:00:00,41.6,41.72,41.57,41.66,28100.0,41.6,41.72,41.57,41.66,28100.0
2016-11-22 12:30:00,41.68,41.72,41.6,41.62,18457.0,41.68,41.72,41.6,41.62,18457.0
2016-11-22 13:00:00,41.6,41.61,41.54,41.59,19046.0,41.6,41.61,41.54,41.59,19046.0
2016-11-22 13:30:00,41.58,41.59,41.47,41.47,13550.0,41.58,41.59,41.47,41.47,13550.0
2016-11-22 14:00:00,41.47,41.65,41.47,41.6,17253.0,41.47,41.65,41.47,41.6,17253.0
2016-11-22 14:30:00,41.6,41.79,41.6,41.75,11471.0,41.6,41.79,41.6,41.75,11471.0
2016-11-22 15:00:00,41.78,41.88,41.73,41.81,30425.0,41.78,41.88,41.73,41.81,30425.0
2016-11-22 15:30:00,41.82,42.24,41.82,42.14,88844.0,41.82,42.24,41.82,42.14,88844.0
2016-11-23 09:30:00,42.31,42.31,41.86,42.17,22964.0,42.31,42.31,41.86,42.17,22964.0
2016-11-23 10:00:00,42.18,42.96,42.13,42.81,33697.0,42.18,42.96,42.13,42.81,33697.0
2016-11-23 10:30:00,42.83,43.07,42.83,43.02,34940.0,42.83,43.07,42.83,43.02,34940.0
2016-11-23 11:00:00,43.04,43.16,42.82,42.88,14596.0,43.04,43.16,42.82,42.88,14596.0
2016-11-23 11:30:00,42.87,43.11,42.83,43.11,6856.0,42.87,43.11,42.83,43.11,6856.0
2016-11-23 12:00:00,43.08,43.12,42.93,42.95,12293.0,43.08,43.12,42.93,42.95,12293.0
2016-11-23 12:30:00,42.98,43.1,42.98,43.05,14940.0,42.98,43.1,42.98,43.05,14940.0
2016-11-23 13:00:00,43.09,43.23,42.9,43.08,16350.0,43.09,43.23,42.9,43.08,16350.0
2016-11-23 13:30:00,43.04,43.09,42.93,43.02,14095.0,43.04,43.09,42.93,43.02,14095.0
2016-11-23 14:00:00,43.0,43.11,42.99,43.08,13404.0,43.0,43.11,42.99,43.08,13404.0
2016-11-23 14:30:00,43.1,43.2,42.97,42.99,12616.0,43.1,43.2,42.97,42.99,12616.0
2016-11-23 15:00:00,42.97,43.1,42.86,43.01,25755.0,42.97,43.1,42.86,43.01,25755.0
2016-11-23 15:30:00,43.01,43.22,43.0,43.2,48096.0,43.01,43.22,43.0,43.2,48096.0
2016-11-25 09:30:00,43.25,43.5,42.83,42.83,9899.0,43.25,43.5,42.83,42.83,9899.0
2016-11-25 10:00:00,42.89,43.13,42.89,43.11,5500.0,42.89,43.13,42.89,43.11,5500.0
2016-11-25 10:30:00,43.17,43.23,43.03,43.11,7334.0,43.17,43.23,43.03,43.11,7334.0
2016-11-25 11:00:00,43.1,43.2,43.02,43.1,7275.0,43.1,43.2,43.02,43.1,7275.0
2016-11-25 11:30:00,43.08,43.41,43.0,43.4,11100.0,43.08,43.41,43.0,43.4,11100.0
2016-11-25 12:00:00,43.4,43.52,43.32,43.46,10512.0,43.4,43.52,43.32,43.46,10512.0
2016-11-25 12:30:00,43.44,43.53,43.41,43.46,21627.0,43.44,43.53,43.41,43.46,21627.0
2016-11-28 09:30:00,43.17,43.59,43.08,43.47,30064.0,43.17,43.59,43.08,43.47,30064.0
2016-11-28 10:00:00,43.4,43.67,43.26,43.59,23460.0,43.4,43.67,43.26,43.59,23460.0
2016-11-28 10:30:00,43.58,43.64,43.22,43.49,25275.0,43.58,43.64,43.22,43.49,25275.0
2016-11-28 11:00:00,43.49,43.53,43.37,43.52,29160.0,43.49,43.53,43.37,43.52,29160.0
2016-11-28 11:30:00,43.54,43.7,43.47,43.68,12354.0,43.54,43.7,43.47,43.68,12354.0
2016-11-28 12:00:00,43.68,43.8,43.64,43.77,12700.0,43.68,43.8,43.64,43.77,12700.0
2016-11-28 12:30:00,43.79,43.8,43.45,43.46,12915.0,43.79,43.8,43.45,43.46,12915.0
2016-11-28 13:00:00,43.46,43.76,43.35,43.73,12301.0,43.46,43.76,43.35,43.73,12301.0
2016-11-28 13:30:00,43.78,43.78,43.64,43.72,24524.0,43.78,43.78,43.64,43.72,24524.0
2016-11-28 14:00:00,43.66,43.71,43.48,43.6,10821.0,43.66,43.71,43.48,43.6,10821.0
2016-11-28 14:30:00,43.56,43.59,43.45,43.57,21403.0,43.56,43.59,43.45,43.57,21403.0
2016-11-28 15:00:00,43.59,43.67,43.4,43.4,36967.0,43.59,43.67,43.4,43.4,36967.0
2016-11-28 15:30:00,43.41,43.41,43.3,43.38,80084.0,43.41,43.41,43.3,43.38,80084.0
2016-11-29 09:30:00,43.79,43.97,43.54,43.87,55128.0,43.79,43.97,43.54,43.87,55128.0
2016-11-29 10:00:00,43.86,44.24,43.76,44.24,30531.0,43.86,44.24,43.76,44.24,30531.0
2016-11-29 10:30:00,44.26,44.74,44.15,44.57,32599.0,44.26,44.74,44.15,44.57,32599.0
2016-11-29 11:00:00,44.6,44.6,43.94,44.21,50225.0,44.6,44.6,43.94,44.21,50225.0
2016-11-29 11:30:00,44.18,44.6,44.04,44.32,18342.0,44.18,44.6,44.04,44.32,18342.0
2016-11-29 12:00:00,44.32,44.4,44.25,44.32,12465.0,44.32,44.4,44.25,44.32,12465.0
2016-11-29 12:30:00,44.31,44.33,44.04,44.22,18484.0,44.31,44.33,44.04,44.22,18484.0
2016-11-29 13:00:00,44.2,44.59,44.16,44.53,27322.0,44.2,44.59,44.16,44.53,27322.0
2016-11-29 13:30:00,44.48,44.75,44.4,44.66,29912.0,44.48,44.75,44.4,44.66,29912.0
2016-11-29 14:00:00,44.68,44.73,44.63,44.73,17402.0,44.68,44.73,44.63,44.73,17402.0
2016-11-29 14:30:00,44.7,44.91,44.67,44.68,25171.0,44.7,44.91,44.67,44.68,25171.0
2016-11-29 15:00:00,44.7,44.72,44.44,44.49,36269.0,44.7,44.72,44.44,44.49,36269.0
2016-11-29 15:30:00,44.48,44.82,44.44,44.65,108981.0,44.48,44.82,44.44,44.65,108981.0
2016-11-30 09:30:00,45.0,45.0,44.48,44.6,31585.0,45.0,45.0,44.48,44.6,31585.0
2016-11-30 10:00:00,44.6,45.0,44.6,44.71,52418.0,44.6,45.0,44.6,44.71,52418.0
2016-11-30 10:30:00,44.75,44.83,44.55,44.78,16439.0,44.75,44.83,44.55,44.78,16439.0
2016-11-30 11:00:00,44.84,44.93,44.74,44.91,38131.0,44.84,44.93,44.74,44.91,38131.0
2016-11-30 11:30:00,44.92,44.98,44.69,44.81,43684.0,44.92,44.98,44.69,44.81,43684.0
2016-11-30 12:00:00,44.84,44.86,44.64,44.64,15407.0,44.84,44.86,44.64,44.64,15407.0
2016-11-30 12:30:00,44.64,44.65,44.04,44.25,30814.0,44.64,44.65,44.04,44.25,30814.0
2016-11-30 13:00:00,44.26,44.48,44.16,44.44,26941.0,44.26,44.48,44.16,44.44,26941.0
2016-11-30 13:30:00,44.42,44.42,44.28,44.37,11189.0,44.42,44.42,44.28,44.37,11189.0
2016-11-30 14:00:00,44.39,44.44,44.22,44.23,8915.0,44.39,44.44,44.22,44.23,8915.0
2016-11-30 14:30:00,44.21,44.32,43.96,44.3,28126.0,44.21,44.32,43.96,44.3,28126.0
2016-11-30 15:00:00,44.27,44.31,44.16,44.17,16394.0,44.27,44.31,44.16,44.17,16394.0
2016-11-30 15:30:00,44.17,44.64,44.17,44.54,120870.0,44.17,44.64,44.17,44.54,120870.0
2016-12-01 09:30:00,44.56,44.98,44.55,44.84,27417.0,44.56,44.98,44.55,44.84,27417.0
2016-12-01 10:00:00,44.72,44.85,44.27,44.35,15830.0,44.72,44.85,44.27,44.35,15830.0
2016-12-01 10:30:00,44.33,44.61,44.15,44.3,23109.0,44.33,44.61,44.15,44.3,23109.0
2016-12-01 11:00:00,44.29,44.84,44.27,44.76,14059.0,44.29,44.84,44.27,44.76,14059.0
2016-12-01 11:30:00,44.73,44.76,44.51,44.68,13657.0,44.73,44.76,44.51,44.68,13657.0
2016-12-01 12:00:00,44.67,44.75,44.47,44.49,31020.0,44.67,44.75,44.47,44.49,31020.0
2016-12-01 12:30:00,44.48,44.48,43.95,43.98,21207.0,44.48,44.48,43.95,43.98,21207.0
2016-12-01 13:00:00,43.95,43.95,43.43,43.68,40400.0,43.95,43.95,43.43,43.68,40400.0
2016-12-01 13:30:00,43.7,43.84,43.35,43.35,39930.0,43.7,43.84,43.35,43.35,39930.0
2016-12-01 14:00:00,43.35,43.55,43.32,43.49,41217.0,43.35,43.55,43.32,43.49,41217.0
2016-12-01 14:30:00,43.49,43.49,43.22,43.27,37179.0,43.49,43.49,43.22,43.27,37179.0
2016-12-01 15:00:00,43.3,43.34,43.05,43.07,30997.0,43.3,43.34,43.05,43.07,30997.0
2016-12-01 15:30:00,43.07,43.07,42.67,42.93,175310.0,43.07,43.07,42.67,42.93,175310.0
2016-12-02 09:30:00,43.03,43.17,41.56,42.62,73947.0,43.03,43.17,41.56,42.62,73947.0
2016-12-02 10:00:00,42.79,42.98,42.16,42.32,52407.0,42.79,42.98,42.16,42.32,52407.0
2016-12-02 10:30:00,42.32,42.57,42.06,42.25,34913.0,42.32,42.57,42.06,42.25,34913.0
2016-12-02 11:00:00,42.3,42.77,42.29,42.76,25368.0,42.3,42.77,42.29,42.76,25368.0
2016-12-02 11:30:00,42.76,42.79,42.39,42.66,27636.0,42.76,42.79,42.39,42.66,27636.0
2016-12-02 12:00:00,42.68,42.7,42.46,42.6,17671.0,42.68,42.7,42.46,42.6,17671.0
2016-12-02 12:30:00,42.6,42.6,42.28,42.31,17636.0,42.6,42.6,42.28,42.31,17636.0
2016-12-02 13:00:00,42.32,42.5,42.07,42.07,28007.0,42.32,42.5,42.07,42.07,28007.0
2016-12-02 13:30:00,42.09,42.26,41.96,42.13,42412.0,42.09,42.26,41.96,42.13,42412.0
2016-12-02 14:00:00,42.11,42.38,41.99,42.25,44075.0,42.11,42.38,41.99,42.25,44075.0
2016-12-02 14:30:00,42.25,42.32,42.2,42.25,47469.0,42.25,42.32,42.2,42.25,47469.0
2016-12-02 15:00:00,42.31,42.31,42.02,42.07,56277.0,42.31,42.31,42.02,42.07,56277.0
2016-12-02 15:30:00,42.06,42.14,41.97,42.09,140726.0,42.06,42.14,41.97,42.09,140726.0
2016-12-05 09:30:00,42.25,42.84,42.23,42.43,44835.0,42.25,42.84,42.23,42.43,44835.0
2016-12-05 10:00:00,42.51,42.7,42.4,42.45,39243.0,42.51,42.7,42.4,42.45,39243.0
2016-12-05 10:30:00,42.53,42.64,42.28,42.32,31687.0,42.53,42.64,42.28,42.32,31687.0
2016-12-05 11:00:00,42.34,42.38,42.18,42.18,16700.0,42.34,42.38,42.18,42.18,16700.0
2016-12-05 11:30:00,42.24,42.24,41.9,42.11,23750.0,42.24,42.24,41.9,42.11,23750.0
2016-12-05 12:00:00,42.18,42.19,41.78,41.78,31601.0,42.18,42.19,41.78,41.78,31601.0
2016-12-05 12:30:00,41.8,41.83,41.43,41.83,66488.0,41.8,41.83,41.43,41.83,66488.0
2016-12-05 13:00:00,41.85,41.86,41.66,41.66,24909.0,41.85,41.86,41.66,41.66,24909.0
2016-12-05 13:30:00,41.72,41.78,41.61,41.71,16346.0,41.72,41.78,41.61,41.71,16346.0
2016-12-05 14:00:00,41.71,41.72,41.48,41.61,34798.0,41.71,41.72,41.48,41.61,34798.0
2016-12-05 14:30:00,41.61,42.01,41.59,41.97,34329.0,41.61,42.01,41.59,41.97,34329.0
2016-12-05 15:00:00,41.98,42.0,41.8,41.88,39982.0,41.98,42.0,41.8,41.88,39982.0
2016-12-05 15:30:00,41.88,42.02,41.79,41.95,114133.0,41.88,42.02,41.79,41.95,114133.0
2016-12-06 09:30:00,42.25,42.45,41.49,41.76,30469.0,42.25,42.45,41.49,41.76,30469.0
2016-12-06 10:00:00,41.76,41.86,41.18,41.4,60774.0,41.76,41.86,41.18,41.4,60774.0
2016-12-06 10:30:00,41.39,41.81,41.39,41.72,25986.0,41.39,41.81,41.39,41.72,25986.0
2016-12-06 11:00:00,41.68,41.76,41.43,41.44,24094.0,41.68,41.76,41.43,41.44,24094.0
2016-12-06 11:30:00,41.5,41.6,41.36,41.49,17741.0,41.5,41.6,41.36,41.49,17741.0
2016-12-06 12:00:00,41.54,41.54,41.28,41.34,20567.0,41.54,41.54,41.28,41.34,20567.0
2016-12-06 12:30:00,41.35,41.4,40.9,40.98,63229.0,41.35,41.4,40.9,40.98,63229.0
2016-12-06 13:00:00,40.98,41.14,40.71,40.71,84998.0,40.98,41.14,40.71,40.71,84998.0
2016-12-06 13:30:00,40.71,41.1,40.71,40.74,33373.0,40.71,41.1,40.71,40.74,33373.0
2016-12-06 14:00:00,40.75,40.97,40.64,40.92,58049.0,40.75,40.97,40.64,40.92,58049.0
2016-12-06 14:30:00,40.94,40.99,40.35,40.48,112379.0,40.94,40.99,40.35,40.48,112379.0
2016-12-06 15:00:00,40.49,40.78,40.34,40.46,109675.0,40.49,40.78,40.34,40.46,109675.0
2016-12-06 15:30:00,40.47,40.96,40.45,40.82,282913.0,40.47,40.96,40.45,40.82,282913.0
2016-12-07 09:30:00,39.48,42.35,39.15,40.6,203877.0,39.48,42.35,39.15,40.6,203877.0
2016-12-07 10:00:00,40.6,40.7,39.46,39.98,156226.0,40.6,40.7,39.46,39.98,156226.0
2016-12-07 10:30:00,40.09,40.14,39.66,40.06,83874.0,40.09,40.14,39.66,40.06,83874.0
2016-12-07 11:00:00,40.03,40.12,39.58,39.87,82066.0,40.03,40.12,39.58,39.87,82066.0
2016-12-07 11:30:00,39.84,41.26,39.84,41.2,35229.0,39.84,41.26,39.84,41.2,35229.0
2016-12-07 12:00:00,41.32,41.55,40.45,40.85,57452.0,41.32,41.55,40.45,40.85,57452.0
2016-12-07 12:30:00,40.86,40.97,40.66,40.93,37043.0,40.86,40.97,40.66,40.93,37043.0
2016-12-07 13:00:00,40.91,40.93,40.62,40.7,24966.0,40.91,40.93,40.62,40.7,24966.0
2016-12-07 13:30:00,40.65,41.08,40.62,40.96,26557.0,40.65,41.08,40.62,40.96,26557.0
2016-12-07 14:00:00,40.95,41.15,40.91,41.03,24405.0,40.95,41.15,40.91,41.03,24405.0
2016-12-07 14:30:00,41.06,41.4,41.05,41.4,68262.0,41.06,41.4,41.05,41.4,68262.0
2016-12-07 15:00:00,41.38,41.45,41.3,41.34,54294.0,41.38,41.45,41.3,41.34,54294.0
2016-12-07 15:30:00,41.33,41.72,41.3,41.49,140639.0,41.33,41.72,41.3,41.49,140639.0
2016-12-08 09:30:00,41.41,41.7,41.13,41.26,20447.0,41.41,41.7,41.13,41.26,20447.0
2016-12-08 10:00:00,41.2,41.22,40.83,40.94,31459.0,41.2,41.22,40.83,40.94,31459.0
2016-12-08 10:30:00,40.96,41.29,40.88,41.22,28455.0,40.96,41.29,40.88,41.22,28455.0
2016-12-08 11:00:00,41.19,41.5,41.15,41.32,20544.0,41.19,41.5,41.15,41.32,20544.0
2016-12-08 11:30:00,41.32,41.35,41.04,41.12,13933.0,41.32,41.35,41.04,41.12,13933.0
2016-12-08 12:00:00,41.16,41.23,41.05,41.13,10059.0,41.16,41.23,41.05,41.13,10059.0
2016-12-08 12:30:00,41.18,41.27,41.14,41.21,10661.0,41.18,41.27,41.14,41.21,10661.0
2016-12-08 13:00:00,41.19,41.23,41.04,41.1,8718.0,41.19,41.23,41.04,41.1,8718.0
2016-12-08 13:30:00,41.08,41.22,40.96,41.07,21077.0,41.08,41.22,40.96,41.07,21077.0
2016-12-08 14:00:00,41.06,41.1,40.88,40.94,24882.0,41.06,41.1,40.88,40.94,24882.0
2016-12-08 14:30:00,40.94,40.99,40.78,40.96,32694.0,40.94,40.99,40.78,40.96,32694.0
2016-12-08 15:00:00,40.98,41.14,40.97,41.1,20666.0,40.98,41.14,40.97,41.1,20666.0
2016-12-08 15:30:00,41.12,41.26,41.06,41.26,61052.0,41.12,41.26,41.06,41.26,61052.0
2016-12-09 09:30:00,41.24,41.38,40.92,41.09,32901.0,41.24,41.38,40.92,41.09,32901.0
2016-12-09 10:00:00,41.09,41.18,40.93,41.08,20775.0,41.09,41.18,40.93,41.08,20775.0
2016-12-09 10:30:00,41.04,41.1,40.92,40.93,24324.0,41.04,41.1,40.92,40.93,24324.0
2016-12-09 11:00:00,40.92,41.02,40.79,40.87,21068.0,40.92,41.02,40.79,40.87,21068.0
2016-12-09 11:30:00,40.86,40.87,40.64,40.67,22667.0,40.86,40.87,40.64,40.67,22667.0
2016-12-09 12:00:00,40.69,40.77,40.6,40.74,11135.0,40.69,40.77,40.6,40.74,11135.0
2016-12-09 12:30:00,40.76,41.0,40.72,40.91,32160.0,40.76,41.0,40.72,40.91,32160.0
2016-12-09 13:00:00,40.91,40.95,40.63,40.69,21990.0,40.91,40.95,40.63,40.69,21990.0
2016-12-09 13:30:00,40.67,40.79,40.56,40.62,47954.0,40.67,40.79,40.56,40.62,47954.0
2016-12-09 14:00:00,40.63,41.04,40.62,40.94,36083.0,40.63,41.04,40.62,40.94,36083.0
2016-12-09 14:30:00,40.94,40.98,40.86,40.87,9300.0,40.94,40.98,40.86,40.87,9300.0
2016-12-09 15:00:00,40.89,40.94,40.86,40.89,21612.0,40.89,40.94,40.86,40.89,21612.0
2016-12-09 15:30:00,40.89,40.96,40.85,40.94,44146.0,40.89,40.96,40.85,40.94,44146.0
2016-12-12 09:30:00,40.88,41.16,40.63,41.07,19331.0,40.88,41.16,40.63,41.07,19331.0
2016-12-12 10:00:00,41.07,41.09,40.44,40.5,18563.0,41.07,41.09,40.44,40.5,18563.0
2016-12-12 10:30:00,40.44,40.61,40.4,40.5,10552.0,40.44,40.61,40.4,40.5,10552.0
2016-12-12 11:00:00,40.48,40.72,40.46,40.47,9500.0,40.48,40.72,40.46,40.47,9500.0
2016-12-12 11:30:00,40.48,40.48,40.14,40.19,15556.0,40.48,40.48,40.14,40.19,15556.0
2016-12-12 12:00:00,40.2,40.34,40.13,40.32,13609.0,40.2,40.34,40.13,40.32,13609.0
2016-12-12 12:30:00,40.32,40.6,40.29,40.56,29602.0,40.32,40.6,40.29,40.56,29602.0
2016-12-12 13:00:00,40.58,40.77,40.55,40.72,12604.0,40.58,40.77,40.55,40.72,12604.0
2016-12-12 13:30:00,40.67,40.72,40.59,40.64,11900.0,40.67,40.72,40.59,40.64,11900.0
2016-12-12 14:00:00,40.65,40.83,40.6,40.77,18066.0,40.65,40.83,40.6,40.77,18066.0
2016-12-12 14:30:00,40.77,41.05,40.76,40.98,26361.0,40.77,41.05,40.76,40.98,26361.0
2016-12-12 15:00:00,40.96,41.11,40.85,40.96,26650.0,40.96,41.11,40.85,40.96,26650.0
2016-12-12 15:30:00,40.94,41.15,40.91,41.0,101071.0,40.94,41.15,40.91,41.0,101071.0
2016-12-13 09:30:00,41.58,42.4,41.47,42.16,52654.0,41.58,42.4,41.47,42.16,52654.0
2016-12-13 10:00:00,42.12,42.17,41.34,41.35,34053.0,42.12,42.17,41.34,41.35,34053.0
2016-12-13 10:30:00,41.4,41.57,41.14,41.57,38793.0,41.4,41.57,41.14,41.57,38793.0
2016-12-13 11:00:00,41.59,41.65,41.44,41.61,7550.0,41.59,41.65,41.44,41.61,7550.0
2016-12-13 11:30:00,41.51,41.7,41.38,41.69,12820.0,41.51,41.7,41.38,41.69,12820.0
2016-12-13 12:00:00,41.7,41.78,41.63,41.66,12379.0,41.7,41.78,41.63,41.66,12379.0
2016-12-13 12:30:00,41.7,41.87,41.64,41.84,13108.0,41.7,41.87,41.64,41.84,13108.0
2016-12-13 13:00:00,41.84,41.99,41.74,41.74,11641.0,41.84,41.99,41.74,41.74,11641.0
2016-12-13 13:30:00,41.8,41.86,41.68,41.86,10257.0,41.8,41.86,41.68,41.86,10257.0
2016-12-13 14:00:00,41.86,41.96,41.79,41.81,24412.0,41.86,41.96,41.79,41.81,24412.0
2016-12-13 14:30:00,41.83,41.93,41.71,41.8,28750.0,41.83,41.93,41.71,41.8,28750.0
2016-12-13 15:00:00,41.81,41.93,41.79,41.87,20752.0,41.81,41.93,41.79,41.87,20752.0
2016-12-13 15:30:00,41.88,41.9,41.66,41.87,90392.0,41.88,41.9,41.66,41.87,90392.0
2016-12-14 09:30:00,41.48,41.98,41.45,41.76,19707.0,41.48,41.98,41.45,41.76,19707.0
2016-12-14 10:00:00,41.66,41.66,41.33,41.5,11199.0,41.66,41.66,41.33,41.5,11199.0
2016-12-14 10:30:00,41.52,41.66,41.42,41.43,13997.0,41.52,41.66,41.42,41.43,13997.0
2016-12-14 11:00:00,41.47,41.52,41.25,41.4,11900.0,41.47,41.52,41.25,41.4,11900.0
2016-12-14 11:30:00,41.44,41.48,41.35,41.45,7801.0,41.44,41.48,41.35,41.45,7801.0
2016-12-14 12:00:00,41.45,41.45,41.16,41.16,8900.0,41.45,41.45,41.16,41.16,8900.0
2016-12-14 12:30:00,41.17,41.19,41.05,41.17,8100.0,41.17,41.19,41.05,41.17,8100.0
2016-12-14 13:00:00,41.17,41.18,41.06,41.11,4200.0,41.17,41.18,41.06,41.11,4200.0
2016-12-14 13:30:00,41.11,41.39,41.07,41.39,17534.0,41.11,41.39,41.07,41.39,17534.0
2016-12-14 14:00:00,41.35,41.55,41.07,41.1,15363.0,41.35,41.55,41.07,41.1,15363.0
2016-12-14 14:30:00,41.11,41.39,41.11,41.27,10586.0,41.11,41.39,41.11,41.27,10586.0
2016-12-14 15:00:00,41.29,41.33,41.22,41.3,26400.0,41.29,41.33,41.22,41.3,26400.0
2016-12-14 15:30:00,41.31,41.65,41.25,41.31,89079.0,41.31,41.65,41.25,41.31,89079.0
2016-12-15 09:30:00,41.53,42.08,41.26,42.08,17703.0,41.53,42.08,41.26,42.08,17703.0
2016-12-15 10:00:00,42.07,42.2,41.92,42.13,8750.0,42.07,42.2,41.92,42.13,8750.0
2016-12-15 10:30:00,42.12,42.74,42.09,42.33,34368.0,42.12,42.74,42.09,42.33,34368.0
2016-12-15 11:00:00,42.36,42.63,42.25,42.38,31573.0,42.36,42.63,42.25,42.38,31573.0
2016-12-15 11:30:00,42.35,42.48,42.31,42.39,28377.0,42.35,42.48,42.31,42.39,28377.0
2016-12-15 12:00:00,42.44,42.87,42.36,42.56,95611.0,42.44,42.87,42.36,42.56,95611.0
2016-12-15 12:30:00,42.54,42.74,42.4,42.64,28145.0,42.54,42.74,42.4,42.64,28145.0
2016-12-15 13:00:00,42.61,42.75,42.54,42.57,15564.0,42.61,42.75,42.54,42.57,15564.0
2016-12-15 13:30:00,42.6,42.65,42.22,42.23,16783.0,42.6,42.65,42.22,42.23,16783.0
2016-12-15 14:00:00,42.17,42.4,42.15,42.3,7618.0,42.17,42.4,42.15,42.3,7618.0
2016-12-15 14:30:00,42.3,42.47,42.3,42.39,16457.0,42.3,42.47,42.3,42.39,16457.0
2016-12-15 15:00:00,42.44,42.51,42.33,42.33,22762.0,42.44,42.51,42.33,42.33,22762.0
2016-12-15 15:30:00,42.34,42.55,42.3,42.48,44902.0,42.34,42.55,42.3,42.48,44902.0
2016-12-16 09:30:00,42.61,42.77,41.35,41.51,179413.0,42.61,42.77,41.35,41.51,179413.0
2016-12-16 10:00:00,41.54,41.77,41.16,41.7,60182.0,41.54,41.77,41.16,41.7,60182.0
2016-12-16 10:30:00,41.72,42.38,41.68,42.28,29602.0,41.72,42.38,41.68,42.28,29602.0
2016-12-16 11:00:00,42.27,42.36,41.45,41.46,30247.0,42.27,42.36,41.45,41.46,30247.0
2016-12-16 11:30:00,41.43,42.37,41.43,42.37,39767.0,41.43,42.37,41.43,42.37,39767.0
2016-12-16 12:00:00,42.35,42.42,41.71,41.89,26001.0,42.35,42.42,41.71,41.89,26001.0
2016-12-16 12:30:00,41.8,42.17,41.8,41.95,13988.0,41.8,42.17,41.8,41.95,13988.0
2016-12-16 13:00:00,41.85,42.03,41.84,41.96,29507.0,41.85,42.03,41.84,41.96,29507.0
2016-12-16 13:30:00,41.96,42.05,41.88,42.05,12532.0,41.96,42.05,41.88,42.05,12532.0
2016-12-16 14:00:00,42.0,42.09,41.94,42.03,26261.0,42.0,42.09,41.94,42.03,26261.0
2016-12-16 14:30:00,41.98,42.01,41.63,41.65,55003.0,41.98,42.01,41.63,41.65,55003.0
2016-12-16 15:00:00,41.68,41.72,41.43,41.54,41551.0,41.68,41.72,41.43,41.54,41551.0
2016-12-16 15:30:00,41.52,41.54,40.91,40.98,140428.0,41.52,41.54,40.91,40.98,140428.0
2016-12-19 09:30:00,41.01,41.01,40.0,40.03,40642.0,41.01,41.01,40.0,40.03,40642.0
2016-12-19 10:00:00,40.09,40.15,39.97,40.07,48160.0,40.09,40.15,39.97,40.07,48160.0
2016-12-19 10:30:00,40.05,40.55,40.03,40.3,14369.0,40.05,40.55,40.03,40.3,14369.0
2016-12-19 11:00:00,40.35,40.48,39.97,40.03,43216.0,40.35,40.48,39.97,40.03,43216.0
2016-12-19 11:30:00,40.03,40.17,40.0,40.05,13480.0,40.03,40.17,40.0,40.05,13480.0
2016-12-19 12:00:00,40.02,40.28,39.99,40.27,29190.0,40.02,40.28,39.99,40.27,29190.0
2016-12-19 12:30:00,40.29,40.37,40.17,40.29,16248.0,40.29,40.37,40.17,40.29,16248.0
2016-12-19 13:00:00,40.3,40.3,40.16,40.21,19807.0,40.3,40.3,40.16,40.21,19807.0
2016-12-19 13:30:00,40.21,40.31,40.12,40.17,17997.0,40.21,40.31,40.12,40.17,17997.0
2016-12-19 14:00:00,40.17,40.18,40.03,40.09,15707.0,40.17,40.18,40.03,40.09,15707.0
2016-12-19 14:30:00,40.07,40.14,40.01,40.03,19945.0,40.07,40.14,40.01,40.03,19945.0
2016-12-19 15:00:00,40.03,40.09,40.0,40.03,26421.0,40.03,40.09,40.0,40.03,26421.0
2016-12-19 15:30:00,40.02,40.23,40.0,40.2,117236.0,40.02,40.23,40.0,40.2,117236.0
2016-12-20 09:30:00,40.24,40.24,39.94,40.07,45531.0,40.24,40.24,39.94,40.07,45531.0
2016-12-20 10:00:00,40.05,40.31,40.0,40.0,44112.0,40.05,40.31,40.0,40.0,44112.0
2016-12-20 10:30:00,40.0,40.24,39.99,40.1,24027.0,40.0,40.24,39.99,40.1,24027.0
2016-12-20 11:00:00,40.11,40.21,40.06,40.09,12833.0,40.11,40.21,40.06,40.09,12833.0
2016-12-20 11:30:00,40.11,40.13,40.0,40.02,14613.0,40.11,40.13,40.0,40.02,14613.0
2016-12-20 12:00:00,40.05,40.08,40.0,40.0,11145.0,40.05,40.08,40.0,40.0,11145.0
2016-12-20 12:30:00,40.03,40.16,40.01,40.13,16798.0,40.03,40.16,40.01,40.13,16798.0
2016-12-20 13:00:00,40.12,40.13,40.03,40.06,9424.0,40.12,40.13,40.03,40.06,9424.0
2016-12-20 13:30:00,40.08,40.1,40.0,40.05,14840.0,40.08,40.1,40.0,40.05,14840.0
2016-12-20 14:00:00,40.01,40.12,40.0,40.11,17175.0,40.01,40.12,40.0,40.11,17175.0
2016-12-20 14:30:00,40.11,40.14,40.06,40.07,19060.0,40.11,40.14,40.06,40.07,19060.0
2016-12-20 15:00:00,40.06,40.33,40.05,40.33,45905.0,40.06,40.33,40.05,40.33,45905.0
2016-12-20 15:30:00,40.34,40.34,40.12,40.31,36813.0,40.34,40.34,40.12,40.31,36813.0
2016-12-21 09:30:00,40.43,40.64,40.09,40.17,14845.0,40.43,40.64,40.09,40.17,14845.0
2016-12-21 10:00:00,40.2,40.43,40.12,40.3,9670.0,40.2,40.43,40.12,40.3,9670.0
2016-12-21 10:30:00,40.27,40.37,40.17,40.17,14008.0,40.27,40.37,40.17,40.17,14008.0
2016-12-21 11:00:00,40.19,40.4,40.17,40.4,8200.0,40.19,40.4,40.17,40.4,8200.0
2016-12-21 11:30:00,40.35,40.43,40.21,40.23,13995.0,40.35,40.43,40.21,40.23,13995.0
2016-12-21 12:00:00,40.27,40.52,40.27,40.48,4100.0,40.27,40.52,40.27,40.48,4100.0
2016-12-21 12:30:00,40.47,40.56,40.35,40.37,10850.0,40.47,40.56,40.35,40.37,10850.0
2016-12-21 13:00:00,40.38,40.49,40.33,40.42,16730.0,40.38,40.49,40.33,40.42,16730.0
2016-12-21 13:30:00,40.43,40.48,40.31,40.32,10000.0,40.43,40.48,40.31,40.32,10000.0
2016-12-21 14:00:00,40.3,40.3,40.05,40.24,13206.0,40.3,40.3,40.05,40.24,13206.0
2016-12-21 14:30:00,40.21,40.26,40.17,40.21,14351.0,40.21,40.26,40.17,40.21,14351.0
2016-12-21 15:00:00,40.24,40.25,40.15,40.21,12050.0,40.24,40.25,40.15,40.21,12050.0
2016-12-21 15:30:00,40.21,40.26,40.14,40.14,40994.0,40.21,40.26,40.14,40.14,40994.0
2016-12-22 09:30:00,40.08,40.47,39.93,40.35,9444.0,40.08,40.47,39.93,40.35,9444.0
2016-12-22 10:00:00,40.31,40.66,40.3,40.53,9558.0,40.31,40.66,40.3,40.53,9558.0
2016-12-22 10:30:00,40.38,40.53,40.25,40.25,4000.0,40.38,40.53,40.25,40.25,4000.0
2016-12-22 11:00:00,40.13,40.23,40.03,40.18,8911.0,40.13,40.23,40.03,40.18,8911.0
2016-12-22 11:30:00,40.23,40.27,40.08,40.09,4900.0,40.23,40.27,40.08,40.09,4900.0
2016-12-22 12:00:00,40.11,40.16,40.07,40.15,5581.0,40.11,40.16,40.07,40.15,5581.0
2016-12-22 12:30:00,40.17,40.42,40.17,40.31,7900.0,40.17,40.42,40.17,40.31,7900.0
2016-12-22 13:00:00,40.32,40.41,40.19,40.36,13418.0,40.32,40.41,40.19,40.36,13418.0
2016-12-22 13:30:00,40.36,40.53,40.32,40.4,10900.0,40.36,40.53,40.32,40.4,10900.0
2016-12-22 14:00:00,40.4,40.57,40.4,40.53,9816.0,40.4,40.57,40.4,40.53,9816.0
2016-12-22 14:30:00,40.56,40.62,40.43,40.45,10500.0,40.56,40.62,40.43,40.45,10500.0
2016-12-22 15:00:00,40.47,40.47,40.32,40.39,11800.0,40.47,40.47,40.32,40.39,11800.0
2016-12-22 15:30:00,40.4,40.58,40.35,40.54,56277.0,40.4,40.58,40.35,40.54,56277.0
2016-12-23 09:30:00,40.25,40.95,40.24,40.79,16943.0,40.25,40.95,40.24,40.79,16943.0
2016-12-23 10:00:00,40.77,40.99,40.71,40.99,10582.0,40.77,40.99,40.71,40.99,10582.0
2016-12-23 10:30:00,40.91,41.03,40.69,40.71,9550.0,40.91,41.03,40.69,40.71,9550.0
2016-12-23 11:00:00,40.82,41.24,40.82,41.24,8050.0,40.82,41.24,40.82,41.24,8050.0
2016-12-23 11:30:00,41.22,41.31,41.08,41.09,7678.0,41.22,41.31,41.08,41.09,7678.0
2016-12-23 12:00:00,41.13,41.17,40.99,41.11,10069.0,41.13,41.17,40.99,41.11,10069.0
2016-12-23 12:30:00,41.15,41.23,40.8,40.8,33974.0,41.15,41.23,40.8,40.8,33974.0
2016-12-23 13:00:00,40.8,40.8,40.63,40.79,8686.0,40.8,40.8,40.63,40.79,8686.0
2016-12-23 13:30:00,40.8,40.84,40.71,40.71,1800.0,40.8,40.84,40.71,40.71,1800.0
2016-12-23 14:00:00,40.72,40.94,40.72,40.8,12700.0,40.72,40.94,40.72,40.8,12700.0
2016-12-23 14:30:00,40.77,40.95,40.74,40.78,14049.0,40.77,40.95,40.74,40.78,14049.0
2016-12-23 15:00:00,40.78,40.9,40.74,40.89,6646.0,40.78,40.9,40.74,40.89,6646.0
2016-12-23 15:30:00,40.86,40.9,40.82,40.89,29896.0,40.86,40.9,40.82,40.89,29896.0
2016-12-27 09:30:00,40.85,41.73,40.83,41.47,13494.0,40.85,41.73,40.83,41.47,13494.0
2016-12-27 10:00:00,41.55,41.88,41.33,41.4,14274.0,41.55,41.88,41.33,41.4,14274.0
2016-12-27 10:30:00,41.43,41.49,41.3,41.36,6300.0,41.43,41.49,41.3,41.36,6300.0
2016-12-27 11:00:00,41.37,41.66,41.34,41.64,11124.0,41.37,41.66,41.34,41.64,11124.0
2016-12-27 11:30:00,41.65,41.73,41.46,41.52,5500.0,41.65,41.73,41.46,41.52,5500.0
2016-12-27 12:00:00,41.5,41.54,41.32,41.49,6837.0,41.5,41.54,41.32,41.49,6837.0
2016-12-27 12:30:00,41.49,41.51,41.22,41.36,14221.0,41.49,41.51,41.22,41.36,14221.0
2016-12-27 13:00:00,41.33,41.35,41.18,41.2,13482.0,41.33,41.35,41.18,41.2,13482.0
2016-12-27 13:30:00,41.22,41.22,41.05,41.14,6576.0,41.22,41.22,41.05,41.14,6576.0
2016-12-27 14:00:00,41.15,41.39,41.14,41.39,9553.0,41.15,41.39,41.14,41.39,9553.0
2016-12-27 14:30:00,41.35,41.5,41.3,41.48,12704.0,41.35,41.5,41.3,41.48,12704.0
2016-12-27 15:00:00,41.54,41.6,41.47,41.47,22612.0,41.54,41.6,41.47,41.47,22612.0
2016-12-27 15:30:00,41.47,41.47,41.34,41.41,31429.0,41.47,41.47,41.34,41.41,31429.0
2016-12-28 09:30:00,41.55,41.77,41.33,41.37,9716.0,41.55,41.77,41.33,41.37,9716.0
2016-12-28 10:00:00,41.18,41.34,40.75,40.83,17210.0,41.18,41.34,40.75,40.83,17210.0
2016-12-28 10:30:00,40.9,41.06,40.89,41.06,8090.0,40.9,41.06,40.89,41.06,8090.0
2016-12-28 11:00:00,41.05,41.27,41.05,41.23,4113.0,41.05,41.27,41.05,41.23,4113.0
2016-12-28 11:30:00,41.24,41.24,41.01,41.04,4321.0,41.24,41.24,41.01,41.04,4321.0
2016-12-28 12:00:00,41.02,41.1,40.97,41.05,7045.0,41.02,41.1,40.97,41.05,7045.0
2016-12-28 12:30:00,41.08,41.12,40.87,41.12,8300.0,41.08,41.12,40.87,41.12,8300.0
2016-12-28 13:00:00,41.11,41.2,41.08,41.1,13395.0,41.11,41.2,41.08,41.1,13395.0
2016-12-28 13:30:00,41.07,41.13,40.88,41.0,7861.0,41.07,41.13,40.88,41.0,7861.0
2016-12-28 14:00:00,41.02,41.1,40.84,40.91,12104.0,41.02,41.1,40.84,40.91,12104.0
2016-12-28 14:30:00,40.9,41.01,40.87,40.98,12345.0,40.9,41.01,40.87,40.98,12345.0
2016-12-28 15:00:00,41.02,41.18,40.99,41.17,16555.0,41.02,41.18,40.99,41.17,16555.0
2016-12-28 15:30:00,41.15,41.15,40.99,41.06,40627.0,41.15,41.15,40.99,41.06,40627.0
2016-12-29 09:30:00,41.05,42.0,41.05,41.64,27878.0,41.05,42.0,41.05,41.64,27878.0
2016-12-29 10:00:00,41.6,41.61,41.24,41.38,17378.0,41.6,41.61,41.24,41.38,17378.0
2016-12-29 10:30:00,41.38,41.42,40.96,41.02,24362.0,41.38,41.42,40.96,41.02,24362.0
2016-12-29 11:00:00,41.04,41.17,40.98,41.09,15354.0,41.04,41.17,40.98,41.09,15354.0
2016-12-29 11:30:00,41.1,41.12,40.88,40.88,8081.0,41.1,41.12,40.88,40.88,8081.0
2016-12-29 12:00:00,40.88,41.01,40.57,40.98,23616.0,40.88,41.01,40.57,40.98,23616.0
2016-12-29 12:30:00,40.99,41.17,40.89,41.04,17565.0,40.99,41.17,40.89,41.04,17565.0
2016-12-29 13:00:00,41.04,41.15,40.9,41.06,10426.0,41.04,41.15,40.9,41.06,10426.0
2016-12-29 13:30:00,41.08,41.09,40.97,41.03,8243.0,41.08,41.09,40.97,41.03,8243.0
2016-12-29 14:00:00,41.09,41.12,40.91,40.91,15789.0,41.09,41.12,40.91,40.91,15789.0
2016-12-29 14:30:00,40.91,41.11,40.91,41.11,8966.0,40.91,41.11,40.91,41.11,8966.0
2016-12-29 15:00:00,41.1,41.18,41.0,41.17,12892.0,41.1,41.18,41.0,41.17,12892.0
2016-12-29 15:30:00,41.19,41.3,41.09,41.18,57369.0,41.19,41.3,41.09,41.18,57369.0
2016-12-30 09:30:00,41.2,41.3,40.66,40.66,16971.0,41.2,41.3,40.66,40.66,16971.0
2016-12-30 10:00:00,40.56,40.84,40.51,40.55,8550.0,40.56,40.84,40.51,40.55,8550.0
2016-12-30 10:30:00,40.6,40.62,40.31,40.53,9345.0,40.6,40.62,40.31,40.53,9345.0
2016-12-30 11:00:00,40.51,40.6,40.42,40.59,9596.0,40.51,40.6,40.42,40.59,9596.0
2016-12-30 11:30:00,40.56,40.73,40.51,40.71,7062.0,40.56,40.73,40.51,40.71,7062.0
2016-12-30 12:00:00,40.68,40.71,40.45,40.46,3600.0,40.68,40.71,40.45,40.46,3600.0
2016-12-30 12:30:00,40.47,40.55,40.44,40.55,3700.0,40.47,40.55,40.44,40.55,3700.0
2016-12-30 13:00:00,40.55,40.67,40.5,40.67,7639.0,40.55,40.67,40.5,40.67,7639.0
2016-12-30 13:30:00,40.67,40.83,40.64,40.69,12466.0,40.67,40.83,40.64,40.69,12466.0
2016-12-30 14:00:00,40.63,40.66,40.4,40.42,7817.0,40.63,40.66,40.4,40.42,7817.0
2016-12-30 14:30:00,40.42,40.52,40.38,40.41,20861.0,40.42,40.52,40.38,40.41,20861.0
2016-12-30 15:00:00,40.41,40.47,40.36,40.38,14665.0,40.41,40.47,40.36,40.38,14665.0
2016-12-30 15:30:00,40.38,40.53,40.32,40.53,41386.0,40.38,40.53,40.32,40.53,41386.0
2017-01-03 09:30:00,40.96,40.96,40.44,40.59,13915.0,40.96,40.96,40.44,40.59,13915.0
2017-01-03 10:00:00,40.68,41.13,40.65,40.84,25267.0,40.68,41.13,40.65,40.84,25267.0
2017-01-03 10:30:00,40.83,40.86,40.09,40.15,13312.0,40.83,40.86,40.09,40.15,13312.0
2017-01-03 11:00:00,40.15,40.39,40.05,40.13,14494.0,40.15,40.39,40.05,40.13,14494.0
2017-01-03 11:30:00,40.14,40.29,39.99,40.06,26149.0,40.14,40.29,39.99,40.06,26149.0
2017-01-03 12:00:00,40.1,40.43,39.95,40.01,42276.0,40.1,40.43,39.95,40.01,42276.0
2017-01-03 12:30:00,40.0,40.3,39.94,40.16,36699.0,40.0,40.3,39.94,40.16,36699.0
2017-01-03 13:00:00,40.16,40.2,40.03,40.1,13458.0,40.16,40.2,40.03,40.1,13458.0
2017-01-03 13:30:00,40.1,40.27,40.09,40.2,8700.0,40.1,40.27,40.09,40.2,8700.0
2017-01-03 14:00:00,40.21,40.27,40.0,40.0,12799.0,40.21,40.27,40.0,40.0,12799.0
2017-01-03 14:30:00,40.0,40.18,40.0,40.15,21700.0,40.0,40.18,40.0,40.15,21700.0
2017-01-03 15:00:00,40.17,40.3,40.14,40.17,19657.0,40.17,40.3,40.14,40.17,19657.0
2017-01-03 15:30:00,40.13,40.22,40.08,40.19,60216.0,40.13,40.22,40.08,40.19,60216.0
2017-01-04 09:30:00,40.47,40.54,40.11,40.21,18856.0,40.47,40.54,40.11,40.21,18856.0
2017-01-04 10:00:00,40.27,40.27,40.12,40.12,8610.0,40.27,40.27,40.12,40.12,8610.0
2017-01-04 10:30:00,40.11,40.61,40.1,40.53,7943.0,40.11,40.61,40.1,40.53,7943.0
2017-01-04 11:00:00,40.56,40.84,40.54,40.84,6300.0,40.56,40.84,40.54,40.84,6300.0
2017-01-04 11:30:00,40.85,41.08,40.84,41.04,8975.0,40.85,41.08,40.84,41.04,8975.0
2017-01-04 12:00:00,41.01,41.15,40.95,40.99,7925.0,41.01,41.15,40.95,40.99,7925.0
2017-01-04 12:30:00,40.99,41.17,40.99,41.09,11379.0,40.99,41.17,40.99,41.09,11379.0
2017-01-04 13:00:00,41.07,41.07,40.64,40.68,36502.0,41.07,41.07,40.64,40.68,36502.0
2017-01-04 13:30:00,40.7,40.77,40.56,40.56,20649.0,40.7,40.77,40.56,40.56,20649.0
2017-01-04 14:00:00,40.49,40.71,40.49,40.6,21152.0,40.49,40.71,40.49,40.6,21152.0
2017-01-04 14:30:00,40.6,40.79,40.53,40.55,26225.0,40.6,40.79,40.53,40.55,26225.0
2017-01-04 15:00:00,40.58,40.78,40.58,40.78,23052.0,40.58,40.78,40.58,40.78,23052.0
2017-01-04 15:30:00,40.77,40.84,40.71,40.82,36411.0,40.77,40.84,40.71,40.82,36411.0
2017-01-05 09:30:00,40.86,41.37,40.7,40.9,9275.0,40.86,41.37,40.7,40.9,9275.0
2017-01-05 10:00:00,40.78,40.9,40.51,40.9,10800.0,40.78,40.9,40.51,40.9,10800.0
2017-01-05 10:30:00,40.93,41.06,40.7,41.0,21256.0,40.93,41.06,40.7,41.0,21256.0
2017-01-05 11:00:00,40.99,41.03,40.64,40.97,32139.0,40.99,41.03,40.64,40.97,32139.0
2017-01-05 11:30:00,40.98,41.07,40.86,41.07,24615.0,40.98,41.07,40.86,41.07,24615.0
2017-01-05 12:00:00,41.1,41.1,40.93,41.02,7795.0,41.1,41.1,40.93,41.02,7795.0
2017-01-05 12:30:00,41.01,41.02,40.91,40.93,10329.0,41.01,41.02,40.91,40.93,10329.0
2017-01-05 13:00:00,40.9,41.01,40.84,40.96,25125.0,40.9,41.01,40.84,40.96,25125.0
2017-01-05 13:30:00,40.97,41.05,40.94,41.02,8479.0,40.97,41.05,40.94,41.02,8479.0
2017-01-05 14:00:00,41.04,41.11,40.9,40.9,12610.0,41.04,41.11,40.9,40.9,12610.0
2017-01-05 14:30:00,40.86,40.98,40.83,40.86,34812.0,40.86,40.98,40.83,40.86,34812.0
2017-01-05 15:00:00,40.9,40.93,40.83,40.92,25185.0,40.9,40.93,40.83,40.92,25185.0
2017-01-05 15:30:00,40.89,40.93,40.66,40.77,44902.0,40.89,40.93,40.66,40.77,44902.0
2017-01-06 09:30:00,40.63,40.65,40.12,40.59,16237.0,40.63,40.65,40.12,40.59,16237.0
2017-01-06 10:00:00,40.62,40.74,40.18,40.2,6670.0,40.62,40.74,40.18,40.2,6670.0
2017-01-06 10:30:00,40.19,40.44,40.1,40.4,14930.0,40.19,40.44,40.1,40.4,14930.0
2017-01-06 11:00:00,40.43,40.59,40.32,40.48,37751.0,40.43,40.59,40.32,40.48,37751.0
2017-01-06 11:30:00,40.52,40.67,40.46,40.67,30682.0,40.52,40.67,40.46,40.67,30682.0
2017-01-06 12:00:00,40.71,41.0,40.7,40.94,9215.0,40.71,41.0,40.7,40.94,9215.0
2017-01-06 12:30:00,40.97,41.06,40.94,40.99,5357.0,40.97,41.06,40.94,40.99,5357.0
2017-01-06 13:00:00,40.99,41.1,40.94,41.02,13302.0,40.99,41.1,40.94,41.02,13302.0
2017-01-06 13:30:00,40.96,41.09,40.9,40.96,6964.0,40.96,41.09,40.9,40.96,6964.0
2017-01-06 14:00:00,40.96,41.03,40.74,40.76,11335.0,40.96,41.03,40.74,40.76,11335.0
2017-01-06 14:30:00,40.79,40.79,40.62,40.63,11264.0,40.79,40.79,40.62,40.63,11264.0
2017-01-06 15:00:00,40.65,40.72,40.39,40.48,11711.0,40.65,40.72,40.39,40.48,11711.0
2017-01-06 15:30:00,40.49,40.7,40.45,40.46,59630.0,40.49,40.7,40.45,40.46,59630.0
2017-01-09 09:30:00,40.53,40.53,40.1,40.15,20448.0,40.53,40.53,40.1,40.15,20448.0
2017-01-09 10:00:00,40.18,40.39,40.08,40.3,19832.0,40.18,40.39,40.08,40.3,19832.0
2017-01-09 10:30:00,40.26,40.68,40.26,40.57,20007.0,40.26,40.68,40.26,40.57,20007.0
2017-01-09 11:00:00,40.55,40.89,40.51,40.74,10500.0,40.55,40.89,40.51,40.74,10500.0
2017-01-09 11:30:00,40.79,40.91,40.6,40.62,25292.0,40.79,40.91,40.6,40.62,25292.0
2017-01-09 12:00:00,40.61,41.41,40.58,41.4,118745.0,40.61,41.41,40.58,41.4,118745.0
2017-01-09 12:30:00,41.37,41.86,41.25,41.69,61079.0,41.37,41.86,41.25,41.69,61079.0
2017-01-09 13:00:00,41.69,42.32,41.69,42.32,33306.0,41.69,42.32,41.69,42.32,33306.0
2017-01-09 13:30:00,42.29,42.29,41.93,42.07,40718.0,42.29,42.29,41.93,42.07,40718.0
2017-01-09 14:00:00,42.05,42.57,41.94,42.5,38828.0,42.05,42.57,41.94,42.5,38828.0
2017-01-09 14:30:00,42.5,42.86,42.32,42.69,59798.0,42.5,42.86,42.32,42.69,59798.0
2017-01-09 15:00:00,42.66,42.96,42.59,42.93,67405.0,42.66,42.96,42.59,42.93,67405.0
2017-01-09 15:30:00,42.93,43.09,42.72,42.97,189153.0,42.93,43.09,42.72,42.97,189153.0
2017-01-10 09:30:00,44.25,44.63,43.06,43.48,169365.0,44.25,44.63,43.06,43.48,169365.0
2017-01-10 10:00:00,43.34,43.9,43.16,43.9,109570.0,43.34,43.9,43.16,43.9,109570.0
2017-01-10 10:30:00,43.94,44.42,43.81,44.3,86340.0,43.94,44.42,43.81,44.3,86340.0
2017-01-10 11:00:00,44.3,45.54,44.24,45.54,118169.0,44.3,45.54,44.24,45.54,118169.0
2017-01-10 11:30:00,45.5,46.59,45.27,46.22,192116.0,45.5,46.59,45.27,46.22,192116.0
2017-01-10 12:00:00,46.24,46.64,46.13,46.32,95003.0,46.24,46.64,46.13,46.32,95003.0
2017-01-10 12:30:00,46.31,46.77,46.22,46.74,59551.0,46.31,46.77,46.22,46.74,59551.0
2017-01-10 13:00:00,46.74,47.01,46.51,46.69,130585.0,46.74,47.01,46.51,46.69,130585.0
2017-01-10 13:30:00,46.68,46.82,46.53,46.75,86467.0,46.68,46.82,46.53,46.75,86467.0
2017-01-10 14:00:00,46.74,47.18,46.12,47.18,116750.0,46.74,47.18,46.12,47.18,116750.0
2017-01-10 14:30:00,47.17,47.2,46.24,46.29,64367.0,47.17,47.2,46.24,46.29,64367.0
2017-01-10 15:00:00,46.33,46.96,46.33,46.89,66310.0,46.33,46.96,46.33,46.89,66310.0
2017-01-10 15:30:00,46.91,47.38,46.87,47.04,240353.0,46.91,47.38,46.87,47.04,240353.0
2017-01-11 09:30:00,46.89,46.89,46.18,46.61,86790.0,46.89,46.89,46.18,46.61,86790.0
2017-01-11 10:00:00,46.58,47.2,46.53,47.13,83361.0,46.58,47.2,46.53,47.13,83361.0
2017-01-11 10:30:00,47.18,47.26,47.05,47.13,41561.0,47.18,47.26,47.05,47.13,41561.0
2017-01-11 11:00:00,47.12,47.49,47.06,47.12,36366.0,47.12,47.49,47.06,47.12,36366.0
2017-01-11 11:30:00,47.1,47.5,46.91,47.46,32600.0,47.1,47.5,46.91,47.46,32600.0
2017-01-11 12:00:00,47.46,47.48,46.85,47.17,41730.0,47.46,47.48,46.85,47.17,41730.0
2017-01-11 12:30:00,47.13,47.2,46.89,46.94,13679.0,47.13,47.2,46.89,46.94,13679.0
2017-01-11 13:00:00,46.94,47.12,46.62,46.64,34860.0,46.94,47.12,46.62,46.64,34860.0
2017-01-11 13:30:00,46.59,47.16,46.58,47.16,20970.0,46.59,47.16,46.58,47.16,20970.0
2017-01-11 14:00:00,47.16,47.26,47.05,47.26,32687.0,47.16,47.26,47.05,47.26,32687.0
2017-01-11 14:30:00,47.21,47.26,46.95,47.03,21277.0,47.21,47.26,46.95,47.03,21277.0
2017-01-11 15:00:00,47.03,47.27,46.99,47.16,34062.0,47.03,47.27,46.99,47.16,34062.0
2017-01-11 15:30:00,47.15,47.2,46.97,47.03,75397.0,47.15,47.2,46.97,47.03,75397.0
2017-01-12 09:30:00,47.05,47.08,46.86,46.92,24040.0,47.05,47.08,46.86,46.92,24040.0
2017-01-12 10:00:00,46.98,47.12,46.8,47.12,22320.0,46.98,47.12,46.8,47.12,22320.0
2017-01-12 10:30:00,47.1,47.32,47.06,47.11,14441.0,47.1,47.32,47.06,47.11,14441.0
2017-01-12 11:00:00,47.08,47.09,46.94,47.04,22971.0,47.08,47.09,46.94,47.04,22971.0
2017-01-12 11:30:00,47.03,47.12,46.98,47.01,26057.0,47.03,47.12,46.98,47.01,26057.0
2017-01-12 12:00:00,47.01,47.29,47.01,47.28,9827.0,47.01,47.29,47.01,47.28,9827.0
2017-01-12 12:30:00,47.27,47.8,47.26,47.56,34378.0,47.27,47.8,47.26,47.56,34378.0
2017-01-12 13:00:00,47.59,47.76,47.53,47.73,21781.0,47.59,47.76,47.53,47.73,21781.0
2017-01-12 13:30:00,47.72,47.81,47.66,47.75,10974.0,47.72,47.81,47.66,47.75,10974.0
2017-01-12 14:00:00,47.75,47.88,47.72,47.82,33811.0,47.75,47.88,47.72,47.82,33811.0
2017-01-12 14:30:00,47.78,47.9,47.75,47.85,21599.0,47.78,47.9,47.75,47.85,21599.0
2017-01-12 15:00:00,47.82,48.17,47.75,48.13,56544.0,47.82,48.17,47.75,48.13,56544.0
2017-01-12 15:30:00,48.14,48.21,47.83,47.95,88110.0,48.14,48.21,47.83,47.95,88110.0
2017-01-13 09:30:00,48.09,48.73,48.09,48.68,54298.0,48.09,48.73,48.09,48.68,54298.0
2017-01-13 10:00:00,48.68,48.75,48.49,48.72,22425.0,48.68,48.75,48.49,48.72,22425.0
2017-01-13 10:30:00,48.67,48.69,48.43,48.44,14321.0,48.67,48.69,48.43,48.44,14321.0
2017-01-13 11:00:00,48.45,48.52,48.27,48.33,49337.0,48.45,48.52,48.27,48.33,49337.0
2017-01-13 11:30:00,48.28,48.4,48.09,48.09,14974.0,48.28,48.4,48.09,48.09,14974.0
2017-01-13 12:00:00,48.14,48.17,48.0,48.04,10496.0,48.14,48.17,48.0,48.04,10496.0
2017-01-13 12:30:00,48.0,48.2,48.0,48.15,45216.0,48.0,48.2,48.0,48.15,45216.0
2017-01-13 13:00:00,48.14,48.16,47.91,47.93,36411.0,48.14,48.16,47.91,47.93,36411.0
2017-01-13 13:30:00,47.92,48.04,47.89,47.95,54796.0,47.92,48.04,47.89,47.95,54796.0
2017-01-13 14:00:00,47.94,48.03,47.69,47.71,48932.0,47.94,48.03,47.69,47.71,48932.0
2017-01-13 14:30:00,47.69,47.8,47.33,47.78,40717.0,47.69,47.8,47.33,47.78,40717.0
2017-01-13 15:00:00,47.74,47.86,47.64,47.72,32750.0,47.74,47.86,47.64,47.72,32750.0
2017-01-13 15:30:00,47.71,47.85,47.64,47.84,63010.0,47.71,47.85,47.64,47.84,63010.0
2017-01-17 09:30:00,47.92,47.92,47.02,47.19,130109.0,47.92,47.92,47.02,47.19,130109.0
2017-01-17 10:00:00,47.2,47.46,47.12,47.39,32684.0,47.2,47.46,47.12,47.39,32684.0
2017-01-17 10:30:00,47.36,47.44,47.29,47.35,7138.0,47.36,47.44,47.29,47.35,7138.0
2017-01-17 11:00:00,47.38,47.38,47.26,47.31,15705.0,47.38,47.38,47.26,47.31,15705.0
2017-01-17 11:30:00,47.31,47.42,47.24,47.35,19153.0,47.31,47.42,47.24,47.35,19153.0
2017-01-17 12:00:00,47.4,47.59,47.33,47.59,17142.0,47.4,47.59,47.33,47.59,17142.0
2017-01-17 12:30:00,47.58,47.64,47.49,47.5,8337.0,47.58,47.64,47.49,47.5,8337.0
2017-01-17 13:00:00,47.51,47.71,47.51,47.61,6375.0,47.51,47.71,47.51,47.61,6375.0
2017-01-17 13:30:00,47.62,47.63,47.43,47.53,26375.0,47.62,47.63,47.43,47.53,26375.0
2017-01-17 14:00:00,47.5,47.56,47.34,47.36,13249.0,47.5,47.56,47.34,47.36,13249.0
2017-01-17 14:30:00,47.34,47.45,47.3,47.38,14894.0,47.34,47.45,47.3,47.38,14894.0
2017-01-17 15:00:00,47.38,47.47,47.3,47.42,17475.0,47.38,47.47,47.3,47.42,17475.0
2017-01-17 15:30:00,47.44,47.48,47.37,47.46,63648.0,47.44,47.48,47.37,47.46,63648.0
2017-01-18 09:30:00,47.8,47.86,47.07,47.36,32154.0,47.8,47.86,47.07,47.36,32154.0
2017-01-18 10:00:00,47.39,47.67,47.39,47.51,14629.0,47.39,47.67,47.39,47.51,14629.0
2017-01-18 10:30:00,47.53,48.21,47.5,48.21,34289.0,47.53,48.21,47.5,48.21,34289.0
2017-01-18 11:00:00,48.17,48.19,47.8,48.0,19954.0,48.17,48.19,47.8,48.0,19954.0
2017-01-18 11:30:00,47.99,48.14,47.97,47.97,25147.0,47.99,48.14,47.97,47.97,25147.0
2017-01-18 12:00:00,47.98,48.18,47.94,48.03,11285.0,47.98,48.18,47.94,48.03,11285.0
2017-01-18 12:30:00,48.04,48.13,47.97,48.1,14516.0,48.04,48.13,47.97,48.1,14516.0
2017-01-18 13:00:00,48.08,48.14,47.96,47.98,15683.0,48.08,48.14,47.96,47.98,15683.0
2017-01-18 13:30:00,47.99,48.24,47.99,48.2,16781.0,47.99,48.24,47.99,48.2,16781.0
2017-01-18 14:00:00,48.2,48.46,48.16,48.44,25721.0,48.2,48.46,48.16,48.44,25721.0
2017-01-18 14:30:00,48.44,48.44,48.11,48.35,23765.0,48.44,48.44,48.11,48.35,23765.0
2017-01-18 15:00:00,48.36,48.38,48.16,48.27,26355.0,48.36,48.38,48.16,48.27,26355.0
2017-01-18 15:30:00,48.27,48.69,48.22,48.62,81794.0,48.27,48.69,48.22,48.62,81794.0
2017-01-19 09:30:00,48.39,48.77,48.11,48.17,19600.0,48.39,48.77,48.11,48.17,19600.0
2017-01-19 10:00:00,48.17,48.35,48.07,48.15,15016.0,48.17,48.35,48.07,48.15,15016.0
2017-01-19 10:30:00,48.15,48.28,48.07,48.22,32591.0,48.15,48.28,48.07,48.22,32591.0
2017-01-19 11:00:00,48.22,48.23,47.91,48.16,35914.0,48.22,48.23,47.91,48.16,35914.0
2017-01-19 11:30:00,48.14,48.19,47.95,48.04,19422.0,48.14,48.19,47.95,48.04,19422.0
2017-01-19 12:00:00,48.06,48.24,48.02,48.05,11648.0,48.06,48.24,48.02,48.05,11648.0
2017-01-19 12:30:00,48.07,48.1,47.97,48.02,24779.0,48.07,48.1,47.97,48.02,24779.0
2017-01-19 13:00:00,47.99,48.22,47.96,48.16,14858.0,47.99,48.22,47.96,48.16,14858.0
2017-01-19 13:30:00,48.13,48.18,47.97,48.02,10205.0,48.13,48.18,47.97,48.02,10205.0
2017-01-19 14:00:00,48.03,48.04,47.91,48.04,21718.0,48.03,48.04,47.91,48.04,21718.0
2017-01-19 14:30:00,48.0,48.17,47.99,48.03,8585.0,48.0,48.17,47.99,48.03,8585.0
2017-01-19 15:00:00,48.03,48.09,47.95,48.02,13254.0,48.03,48.09,47.95,48.02,13254.0
2017-01-19 15:30:00,48.02,48.18,47.96,48.02,74612.0,48.02,48.18,47.96,48.02,74612.0
2017-01-20 09:30:00,47.9,48.17,47.82,48.07,77036.0,47.9,48.17,47.82,48.07,77036.0
2017-01-20 10:00:00,48.08,48.13,47.8,47.84,16873.0,48.08,48.13,47.8,47.84,16873.0
2017-01-20 10:30:00,47.85,48.04,47.84,48.01,7919.0,47.85,48.04,47.84,48.01,7919.0
2017-01-20 11:00:00,47.98,48.05,47.87,47.95,12899.0,47.98,48.05,47.87,47.95,12899.0
2017-01-20 11:30:00,47.93,48.0,47.8,47.88,7009.0,47.93,48.0,47.8,47.88,7009.0
2017-01-20 12:00:00,47.86,47.91,46.91,47.04,37919.0,47.86,47.91,46.91,47.04,37919.0
2017-01-20 12:30:00,47.05,47.58,46.99,47.58,15998.0,47.05,47.58,46.99,47.58,15998.0
2017-01-20 13:00:00,47.59,47.65,47.42,47.58,10611.0,47.59,47.65,47.42,47.58,10611.0
2017-01-20 13:30:00,47.54,48.1,47.52,47.94,33294.0,47.54,48.1,47.52,47.94,33294.0
2017-01-20 14:00:00,47.96,48.02,47.79,47.8,7951.0,47.96,48.02,47.79,47.8,7951.0
2017-01-20 14:30:00,47.8,47.82,47.67,47.74,16703.0,47.8,47.82,47.67,47.74,16703.0
2017-01-20 15:00:00,47.73,47.85,47.62,47.63,11452.0,47.73,47.85,47.62,47.63,11452.0
2017-01-20 15:30:00,47.61,47.74,47.42,47.71,82562.0,47.61,47.74,47.42,47.71,82562.0
2017-01-23 09:30:00,47.52,49.16,47.16,48.93,46217.0,47.52,49.16,47.16,48.93,46217.0
2017-01-23 10:00:00,48.87,49.12,48.74,49.09,29228.0,48.87,49.12,48.74,49.09,29228.0
2017-01-23 10:30:00,49.09,49.09,48.44,48.65,19488.0,49.09,49.09,48.44,48.65,19488.0
2017-01-23 11:00:00,48.64,49.11,48.63,49.1,24743.0,48.64,49.11,48.63,49.1,24743.0
2017-01-23 11:30:00,49.08,49.24,48.77,48.81,32387.0,49.08,49.24,48.77,48.81,32387.0
2017-01-23 12:00:00,48.85,48.85,48.45,48.6,10322.0,48.85,48.85,48.45,48.6,10322.0
2017-01-23 12:30:00,48.63,48.7,48.51,48.62,11685.0,48.63,48.7,48.51,48.62,11685.0
2017-01-23 13:00:00,48.63,48.65,48.32,48.43,13750.0,48.63,48.65,48.32,48.43,13750.0
2017-01-23 13:30:00,48.42,48.59,48.42,48.51,8343.0,48.42,48.59,48.42,48.51,8343.0
2017-01-23 14:00:00,48.46,48.46,48.25,48.38,14049.0,48.46,48.46,48.25,48.38,14049.0
2017-01-23 14:30:00,48.42,48.62,48.4,48.56,18862.0,48.42,48.62,48.4,48.56,18862.0
2017-01-23 15:00:00,48.56,48.6,48.37,48.4,30315.0,48.56,48.6,48.37,48.4,30315.0
2017-01-23 15:30:00,48.45,48.45,47.87,48.06,78828.0,48.45,48.45,47.87,48.06,78828.0
2017-01-24 09:30:00,48.71,49.25,47.64,47.82,40577.0,48.71,49.25,47.64,47.82,40577.0
2017-01-24 10:00:00,47.79,47.83,47.2,47.31,49311.0,47.79,47.83,47.2,47.31,49311.0
2017-01-24 10:30:00,47.29,47.4,46.62,46.81,63526.0,47.29,47.4,46.62,46.81,63526.0
2017-01-24 11:00:00,46.79,46.81,45.57,46.47,123019.0,46.79,46.81,45.57,46.47,123019.0
2017-01-24 11:30:00,46.45,46.56,46.13,46.26,29427.0,46.45,46.56,46.13,46.26,29427.0
2017-01-24 12:00:00,46.25,46.47,45.88,46.4,43968.0,46.25,46.47,45.88,46.4,43968.0
2017-01-24 12:30:00,46.44,46.56,46.33,46.45,16870.0,46.44,46.56,46.33,46.45,16870.0
2017-01-24 13:00:00,46.48,46.9,46.47,46.83,23345.0,46.48,46.9,46.47,46.83,23345.0
2017-01-24 13:30:00,46.85,47.18,46.81,46.88,25690.0,46.85,47.18,46.81,46.88,25690.0
2017-01-24 14:00:00,46.89,47.08,46.86,46.99,21798.0,46.89,47.08,46.86,46.99,21798.0
2017-01-24 14:30:00,46.99,47.25,46.98,47.14,25769.0,46.99,47.25,46.98,47.14,25769.0
2017-01-24 15:00:00,47.12,47.34,47.12,47.34,27292.0,47.12,47.34,47.12,47.34,27292.0
2017-01-24 15:30:00,47.36,47.53,47.21,47.24,72634.0,47.36,47.53,47.21,47.24,72634.0
2017-01-25 09:30:00,47.37,47.79,47.27,47.78,21747.0,47.37,47.79,47.27,47.78,21747.0
2017-01-25 10:00:00,47.71,47.98,47.64,47.77,13808.0,47.71,47.98,47.64,47.77,13808.0
2017-01-25 10:30:00,47.74,48.14,47.74,47.95,14059.0,47.74,48.14,47.74,47.95,14059.0
2017-01-25 11:00:00,47.97,47.97,47.41,47.55,23719.0,47.97,47.97,47.41,47.55,23719.0
2017-01-25 11:30:00,47.59,47.59,47.31,47.39,12406.0,47.59,47.59,47.31,47.39,12406.0
2017-01-25 12:00:00,47.41,47.51,47.37,47.37,4860.0,47.41,47.51,47.37,47.37,4860.0
2017-01-25 12:30:00,47.43,47.5,47.28,47.42,9497.0,47.43,47.5,47.28,47.42,9497.0
2017-01-25 13:00:00,47.39,47.74,47.38,47.73,14475.0,47.39,47.74,47.38,47.73,14475.0
2017-01-25 13:30:00,47.77,47.92,47.64,47.86,11826.0,47.77,47.92,47.64,47.86,11826.0
2017-01-25 14:00:00,47.85,47.94,47.61,47.73,14972.0,47.85,47.94,47.61,47.73,14972.0
2017-01-25 14:30:00,47.8,47.8,47.67,47.79,13235.0,47.8,47.8,47.67,47.79,13235.0
2017-01-25 15:00:00,47.79,47.8,47.59,47.78,20322.0,47.79,47.8,47.59,47.78,20322.0
2017-01-25 15:30:00,47.78,47.93,47.77,47.9,52278.0,47.78,47.93,47.77,47.9,52278.0
2017-01-26 09:30:00,47.95,48.07,47.5,47.57,25040.0,47.95,48.07,47.5,47.57,25040.0
2017-01-26 10:00:00,47.59,47.67,47.19,47.21,32110.0,47.59,47.67,47.19,47.21,32110.0
2017-01-26 10:30:00,47.21,47.38,47.16,47.28,9018.0,47.21,47.38,47.16,47.28,9018.0
2017-01-26 11:00:00,47.32,47.61,47.32,47.53,6315.0,47.32,47.61,47.32,47.53,6315.0
2017-01-26 11:30:00,47.63,47.75,47.59,47.62,13469.0,47.63,47.75,47.59,47.62,13469.0
2017-01-26 12:00:00,47.62,47.66,47.49,47.5,6800.0,47.62,47.66,47.49,47.5,6800.0
2017-01-26 12:30:00,47.53,47.61,47.48,47.53,5600.0,47.53,47.61,47.48,47.53,5600.0
2017-01-26 13:00:00,47.55,47.56,47.35,47.45,9820.0,47.55,47.56,47.35,47.45,9820.0
2017-01-26 13:30:00,47.47,47.87,47.38,47.7,18225.0,47.47,47.87,47.38,47.7,18225.0
2017-01-26 14:00:00,47.72,47.88,47.64,47.74,23730.0,47.72,47.88,47.64,47.74,23730.0
2017-01-26 14:30:00,47.74,47.84,47.47,47.5,20199.0,47.74,47.84,47.47,47.5,20199.0
2017-01-26 15:00:00,47.48,47.62,47.46,47.58,25087.0,47.48,47.62,47.46,47.58,25087.0
2017-01-26 15:30:00,47.58,47.62,47.45,47.51,54682.0,47.58,47.62,47.45,47.51,54682.0
2017-01-27 09:30:00,47.75,47.96,46.95,47.07,36927.0,47.75,47.96,46.95,47.07,36927.0
2017-01-27 10:00:00,47.18,47.34,46.42,46.46,45669.0,47.18,47.34,46.42,46.46,45669.0
2017-01-27 10:30:00,46.51,46.53,46.1,46.18,94095.0,46.51,46.53,46.1,46.18,94095.0
2017-01-27 11:00:00,46.17,46.37,46.15,46.28,51676.0,46.17,46.37,46.15,46.28,51676.0
2017-01-27 11:30:00,46.3,46.35,46.19,46.23,21254.0,46.3,46.35,46.19,46.23,21254.0
2017-01-27 12:00:00,46.26,46.51,46.16,46.51,43821.0,46.26,46.51,46.16,46.51,43821.0
2017-01-27 12:30:00,46.51,46.94,46.51,46.94,17894.0,46.51,46.94,46.51,46.94,17894.0
2017-01-27 13:00:00,46.98,47.19,46.93,47.04,15447.0,46.98,47.19,46.93,47.04,15447.0
2017-01-27 13:30:00,47.03,47.25,47.03,47.09,7016.0,47.03,47.25,47.03,47.09,7016.0
2017-01-27 14:00:00,47.14,47.14,46.8,46.87,13770.0,47.14,47.14,46.8,46.87,13770.0
2017-01-27 14:30:00,46.9,47.11,46.88,47.11,11477.0,46.9,47.11,46.88,47.11,11477.0
2017-01-27 15:00:00,47.08,47.1,46.81,46.98,17707.0,47.08,47.1,46.81,46.98,17707.0
2017-01-27 15:30:00,46.98,47.43,46.96,47.38,63886.0,46.98,47.43,46.96,47.38,63886.0
2017-01-30 09:30:00,47.49,47.49,46.94,47.15,60957.0,47.49,47.49,46.94,47.15,60957.0
2017-01-30 10:00:00,47.06,47.08,46.6,46.95,31016.0,47.06,47.08,46.6,46.95,31016.0
2017-01-30 10:30:00,46.94,46.95,46.39,46.5,40395.0,46.94,46.95,46.39,46.5,40395.0
2017-01-30 11:00:00,46.48,46.72,46.42,46.49,13912.0,46.48,46.72,46.42,46.49,13912.0
2017-01-30 11:30:00,46.49,46.61,46.43,46.48,6924.0,46.49,46.61,46.43,46.48,6924.0
2017-01-30 12:00:00,46.51,46.62,46.47,46.56,3827.0,46.51,46.62,46.47,46.56,3827.0
2017-01-30 12:30:00,46.52,46.65,46.51,46.65,5300.0,46.52,46.65,46.51,46.65,5300.0
2017-01-30 13:00:00,46.63,46.76,46.59,46.69,9483.0,46.63,46.76,46.59,46.69,9483.0
2017-01-30 13:30:00,46.71,46.71,46.53,46.55,5532.0,46.71,46.71,46.53,46.55,5532.0
2017-01-30 14:00:00,46.63,46.7,46.61,46.7,3100.0,46.63,46.7,46.61,46.7,3100.0
2017-01-30 14:30:00,46.7,46.74,46.43,46.45,14738.0,46.7,46.74,46.43,46.45,14738.0
2017-01-30 15:00:00,46.48,46.5,46.27,46.28,29515.0,46.48,46.5,46.27,46.28,29515.0
2017-01-30 15:30:00,46.33,46.36,45.94,46.08,100924.0,46.33,46.36,45.94,46.08,100924.0
2017-01-31 09:30:00,45.67,46.33,45.08,46.24,86491.0,45.67,46.33,45.08,46.24,86491.0
2017-01-31 10:00:00,46.38,46.38,45.93,46.14,20952.0,46.38,46.38,45.93,46.14,20952.0
2017-01-31 10:30:00,46.13,46.38,46.13,46.38,17758.0,46.13,46.38,46.13,46.38,17758.0
2017-01-31 11:00:00,46.36,46.71,46.31,46.67,27206.0,46.36,46.71,46.31,46.67,27206.0
2017-01-31 11:30:00,46.68,46.68,46.25,46.3,39818.0,46.68,46.68,46.25,46.3,39818.0
2017-01-31 12:00:00,46.3,46.3,45.88,45.88,19435.0,46.3,46.3,45.88,45.88,19435.0
2017-01-31 12:30:00,45.9,46.02,45.88,46.0,23854.0,45.9,46.02,45.88,46.0,23854.0
2017-01-31 13:00:00,46.0,46.02,45.78,45.83,19963.0,46.0,46.02,45.78,45.83,19963.0
2017-01-31 13:30:00,45.87,45.88,45.66,45.66,17745.0,45.87,45.88,45.66,45.66,17745.0
2017-01-31 14:00:00,45.7,46.03,45.64,46.0,24558.0,45.7,46.03,45.64,46.0,24558.0
2017-01-31 14:30:00,46.01,46.07,45.9,45.91,20859.0,46.01,46.07,45.9,45.91,20859.0
2017-01-31 15:00:00,45.94,46.23,45.92,46.07,35790.0,45.94,46.23,45.92,46.07,35790.0
2017-01-31 15:30:00,46.07,46.3,46.03,46.26,71448.0,46.07,46.3,46.03,46.26,71448.0
2017-02-01 09:30:00,46.68,47.14,46.5,46.78,28718.0,46.68,47.14,46.5,46.78,28718.0
2017-02-01 10:00:00,46.66,47.07,46.55,46.58,14011.0,46.66,47.07,46.55,46.58,14011.0
2017-02-01 10:30:00,46.56,46.61,46.18,46.43,15673.0,46.56,46.61,46.18,46.43,15673.0
2017-02-01 11:00:00,46.43,46.83,46.43,46.65,17407.0,46.43,46.83,46.43,46.65,17407.0
2017-02-01 11:30:00,46.64,46.84,46.64,46.78,8132.0,46.64,46.84,46.64,46.78,8132.0
2017-02-01 12:00:00,46.79,46.82,46.24,46.24,8770.0,46.79,46.82,46.24,46.24,8770.0
2017-02-01 12:30:00,46.31,46.42,46.26,46.42,8405.0,46.31,46.42,46.26,46.42,8405.0
2017-02-01 13:00:00,46.46,46.63,46.24,46.24,9681.0,46.46,46.63,46.24,46.24,9681.0
2017-02-01 13:30:00,46.32,46.49,46.3,46.48,7160.0,46.32,46.49,46.3,46.48,7160.0
2017-02-01 14:00:00,46.5,46.5,46.21,46.26,9657.0,46.5,46.5,46.21,46.26,9657.0
2017-02-01 14:30:00,46.22,46.37,46.03,46.33,17707.0,46.22,46.37,46.03,46.33,17707.0
2017-02-01 15:00:00,46.37,46.56,46.36,46.54,20552.0,46.37,46.56,46.36,46.54,20552.0
2017-02-01 15:30:00,46.57,46.61,46.26,46.39,48920.0,46.57,46.61,46.26,46.39,48920.0
2017-02-02 09:30:00,46.27,46.61,46.15,46.54,8919.0,46.27,46.61,46.15,46.54,8919.0
2017-02-02 10:00:00,46.57,47.27,46.52,47.09,19025.0,46.57,47.27,46.52,47.09,19025.0
2017-02-02 10:30:00,47.1,47.3,46.97,47.25,8300.0,47.1,47.3,46.97,47.25,8300.0
2017-02-02 11:00:00,47.3,47.3,47.01,47.11,14120.0,47.3,47.3,47.01,47.11,14120.0
2017-02-02 11:30:00,47.07,47.14,46.6,46.6,11027.0,47.07,47.14,46.6,46.6,11027.0
2017-02-02 12:00:00,46.63,46.68,46.39,46.39,16270.0,46.63,46.68,46.39,46.39,16270.0
2017-02-02 12:30:00,46.44,46.63,46.44,46.52,8000.0,46.44,46.63,46.44,46.52,8000.0
2017-02-02 13:00:00,46.55,46.56,46.34,46.41,7696.0,46.55,46.56,46.34,46.41,7696.0
2017-02-02 13:30:00,46.42,46.56,46.42,46.49,14715.0,46.42,46.56,46.42,46.49,14715.0
2017-02-02 14:00:00,46.5,46.53,46.16,46.18,15203.0,46.5,46.53,46.16,46.18,15203.0
2017-02-02 14:30:00,46.12,46.31,46.06,46.31,20006.0,46.12,46.31,46.06,46.31,20006.0
2017-02-02 15:00:00,46.31,46.34,46.13,46.32,16137.0,46.31,46.34,46.13,46.32,16137.0
2017-02-02 15:30:00,46.36,46.5,46.16,46.34,57846.0,46.36,46.5,46.16,46.34,57846.0
2017-02-03 09:30:00,46.41,46.78,46.35,46.53,40886.0,46.41,46.78,46.35,46.53,40886.0
2017-02-03 10:00:00,46.55,46.96,46.44,46.89,31391.0,46.55,46.96,46.44,46.89,31391.0
2017-02-03 10:30:00,46.84,46.95,46.71,46.76,17447.0,46.84,46.95,46.71,46.76,17447.0
2017-02-03 11:00:00,46.76,47.0,46.69,46.99,27987.0,46.76,47.0,46.69,46.99,27987.0
2017-02-03 11:30:00,46.99,47.19,46.94,47.19,12849.0,46.99,47.19,46.94,47.19,12849.0
2017-02-03 12:00:00,47.23,47.24,47.09,47.14,11128.0,47.23,47.24,47.09,47.14,11128.0
2017-02-03 12:30:00,47.17,47.52,47.17,47.49,65193.0,47.17,47.52,47.17,47.49,65193.0
2017-02-03 13:00:00,47.48,47.58,47.35,47.4,26346.0,47.48,47.58,47.35,47.4,26346.0
2017-02-03 13:30:00,47.43,47.5,47.27,47.35,27832.0,47.43,47.5,47.27,47.35,27832.0
2017-02-03 14:00:00,47.36,47.53,47.36,47.51,15664.0,47.36,47.53,47.36,47.51,15664.0
2017-02-03 14:30:00,47.54,47.91,47.52,47.76,37612.0,47.54,47.91,47.52,47.76,37612.0
2017-02-03 15:00:00,47.79,47.81,47.5,47.58,38664.0,47.79,47.81,47.5,47.58,38664.0
2017-02-03 15:30:00,47.58,47.61,47.24,47.32,81908.0,47.58,47.61,47.24,47.32,81908.0
2017-02-06 09:30:00,47.39,47.8,47.17,47.35,27507.0,47.39,47.8,47.17,47.35,27507.0
2017-02-06 10:00:00,47.38,47.49,47.19,47.46,20117.0,47.38,47.49,47.19,47.46,20117.0
2017-02-06 10:30:00,47.42,47.55,47.35,47.48,4893.0,47.42,47.55,47.35,47.48,4893.0
2017-02-06 11:00:00,47.49,47.65,47.47,47.59,10245.0,47.49,47.65,47.47,47.59,10245.0
2017-02-06 11:30:00,47.56,47.66,47.5,47.57,12942.0,47.56,47.66,47.5,47.57,12942.0
2017-02-06 12:00:00,47.64,47.67,47.53,47.53,8567.0,47.64,47.67,47.53,47.53,8567.0
2017-02-06 12:30:00,47.51,47.51,47.05,47.08,19455.0,47.51,47.51,47.05,47.08,19455.0
2017-02-06 13:00:00,47.08,47.16,46.79,46.84,39324.0,47.08,47.16,46.79,46.84,39324.0
2017-02-06 13:30:00,46.84,46.94,46.67,46.94,14110.0,46.84,46.94,46.67,46.94,14110.0
2017-02-06 14:00:00,46.95,46.98,46.85,46.89,11273.0,46.95,46.98,46.85,46.89,11273.0
2017-02-06 14:30:00,46.89,46.95,46.79,46.9,19331.0,46.89,46.95,46.79,46.9,19331.0
2017-02-06 15:00:00,46.89,46.95,46.63,46.73,22569.0,46.89,46.95,46.63,46.73,22569.0
2017-02-06 15:30:00,46.74,47.15,46.68,47.0,67822.0,46.74,47.15,46.68,47.0,67822.0
2017-02-07 09:30:00,47.0,47.75,43.4,45.36,268377.0,47.0,47.75,43.4,45.36,268377.0
2017-02-07 10:00:00,45.37,45.97,45.07,45.46,120217.0,45.37,45.97,45.07,45.46,120217.0
2017-02-07 10:30:00,45.44,45.54,44.5,45.0,72176.0,45.44,45.54,44.5,45.0,72176.0
2017-02-07 11:00:00,45.06,45.17,44.67,45.05,117567.0,45.06,45.17,44.67,45.05,117567.0
2017-02-07 11:30:00,45.03,45.03,44.01,44.68,89149.0,45.03,45.03,44.01,44.68,89149.0
2017-02-07 12:00:00,44.6,44.67,43.58,43.63,67045.0,44.6,44.67,43.58,43.63,67045.0
2017-02-07 12:30:00,43.63,43.86,43.03,43.84,116966.0,43.63,43.86,43.03,43.84,116966.0
2017-02-07 13:00:00,43.87,43.87,43.25,43.33,77710.0,43.87,43.87,43.25,43.33,77710.0
2017-02-07 13:30:00,43.32,43.9,43.31,43.5,43324.0,43.32,43.9,43.31,43.5,43324.0
2017-02-07 14:00:00,43.47,43.94,43.43,43.94,61092.0,43.47,43.94,43.43,43.94,61092.0
2017-02-07 14:30:00,43.95,43.95,43.5,43.59,55210.0,43.95,43.95,43.5,43.59,55210.0
2017-02-07 15:00:00,43.6,43.77,43.56,43.61,51664.0,43.6,43.77,43.56,43.61,51664.0
2017-02-07 15:30:00,43.62,43.72,43.46,43.54,162380.0,43.62,43.72,43.46,43.54,162380.0
2017-02-08 09:30:00,43.2,43.28,41.3,42.29,194581.0,43.2,43.28,41.3,42.29,194581.0
2017-02-08 10:00:00,42.32,42.63,41.9,42.53,73615.0,42.32,42.63,41.9,42.53,73615.0
2017-02-08 10:30:00,42.59,43.45,42.42,43.45,50083.0,42.59,43.45,42.42,43.45,50083.0
2017-02-08 11:00:00,43.53,43.64,42.94,42.95,27071.0,43.53,43.64,42.94,42.95,27071.0
2017-02-08 11:30:00,42.99,43.19,42.75,42.8,22826.0,42.99,43.19,42.75,42.8,22826.0
2017-02-08 12:00:00,42.8,42.87,42.34,42.38,26189.0,42.8,42.87,42.34,42.38,26189.0
2017-02-08 12:30:00,42.38,42.48,42.15,42.38,18495.0,42.38,42.48,42.15,42.38,18495.0
2017-02-08 13:00:00,42.41,42.63,42.12,42.13,41938.0,42.41,42.63,42.12,42.13,41938.0
2017-02-08 13:30:00,42.19,42.77,42.18,42.68,14567.0,42.19,42.77,42.18,42.68,14567.0
2017-02-08 14:00:00,42.65,42.69,42.57,42.66,20863.0,42.65,42.69,42.57,42.66,20863.0
2017-02-08 14:30:00,42.66,42.97,42.65,42.84,45551.0,42.66,42.97,42.65,42.84,45551.0
2017-02-08 15:00:00,42.85,43.09,42.75,43.07,56474.0,42.85,43.09,42.75,43.07,56474.0
2017-02-08 15:30:00,43.05,43.18,42.95,42.99,101237.0,43.05,43.18,42.95,42.99,101237.0
2017-02-09 09:30:00,43.06,43.45,42.89,43.22,77091.0,43.06,43.45,42.89,43.22,77091.0
2017-02-09 10:00:00,43.2,43.8,43.18,43.78,72633.0,43.2,43.8,43.18,43.78,72633.0
2017-02-09 10:30:00,43.79,44.55,43.64,44.54,135155.0,43.79,44.55,43.64,44.54,135155.0
2017-02-09 11:00:00,44.52,44.54,43.98,44.26,28317.0,44.52,44.54,43.98,44.26,28317.0
2017-02-09 11:30:00,44.3,44.48,44.26,44.46,24533.0,44.3,44.48,44.26,44.46,24533.0
2017-02-09 12:00:00,44.46,44.65,44.41,44.51,20991.0,44.46,44.65,44.41,44.51,20991.0
2017-02-09 12:30:00,44.52,44.52,43.62,43.89,73005.0,44.52,44.52,43.62,43.89,73005.0
2017-02-09 13:00:00,43.88,44.18,43.73,43.81,57500.0,43.88,44.18,43.73,43.81,57500.0
2017-02-09 13:30:00,43.81,44.11,43.68,44.02,39449.0,43.81,44.11,43.68,44.02,39449.0
2017-02-09 14:00:00,44.0,44.07,43.96,43.96,25782.0,44.0,44.07,43.96,43.96,25782.0
2017-02-09 14:30:00,43.98,44.2,43.97,44.2,36737.0,43.98,44.2,43.97,44.2,36737.0
2017-02-09 15:00:00,44.18,44.24,44.01,44.01,25300.0,44.18,44.24,44.01,44.01,25300.0
2017-02-09 15:30:00,44.05,44.05,43.93,43.97,73342.0,44.05,44.05,43.93,43.97,73342.0
2017-02-10 09:30:00,44.0,44.03,43.06,43.51,83584.0,44.0,44.03,43.06,43.51,83584.0
2017-02-10 10:00:00,43.51,43.82,43.22,43.39,27768.0,43.51,43.82,43.22,43.39,27768.0
2017-02-10 10:30:00,43.43,43.52,43.15,43.22,16873.0,43.43,43.52,43.15,43.22,16873.0
2017-02-10 11:00:00,43.21,43.64,42.96,43.33,40441.0,43.21,43.64,42.96,43.33,40441.0
2017-02-10 11:30:00,43.36,43.44,43.0,43.17,48462.0,43.36,43.44,43.0,43.17,48462.0
2017-02-10 12:00:00,43.16,43.6,43.15,43.44,21916.0,43.16,43.6,43.15,43.44,21916.0
2017-02-10 12:30:00,43.41,43.7,43.4,43.67,12048.0,43.41,43.7,43.4,43.67,12048.0
2017-02-10 13:00:00,43.67,43.88,43.66,43.73,8156.0,43.67,43.88,43.66,43.73,8156.0
2017-02-10 13:30:00,43.73,43.87,43.7,43.8,7142.0,43.73,43.87,43.7,43.8,7142.0
2017-02-10 14:00:00,43.83,43.92,43.74,43.92,9002.0,43.83,43.92,43.74,43.92,9002.0
2017-02-10 14:30:00,43.92,43.95,43.69,43.69,11439.0,43.92,43.95,43.69,43.69,11439.0
2017-02-10 15:00:00,43.7,43.7,43.5,43.62,13590.0,43.7,43.7,43.5,43.62,13590.0
2017-02-10 15:30:00,43.63,43.68,43.58,43.62,38943.0,43.63,43.68,43.58,43.62,38943.0
2017-02-13 09:30:00,43.72,44.26,43.65,44.26,109572.0,43.72,44.26,43.65,44.26,109572.0
2017-02-13 10:00:00,44.27,44.72,44.27,44.43,20013.0,44.27,44.72,44.27,44.43,20013.0
2017-02-13 10:30:00,44.43,44.43,44.1,44.14,12271.0,44.43,44.43,44.1,44.14,12271.0
2017-02-13 11:00:00,44.15,44.18,43.78,43.78,11886.0,44.15,44.18,43.78,43.78,11886.0
2017-02-13 11:30:00,43.82,43.82,43.35,43.5,16819.0,43.82,43.82,43.35,43.5,16819.0
2017-02-13 12:00:00,43.5,43.52,43.37,43.41,16300.0,43.5,43.52,43.37,43.41,16300.0
2017-02-13 12:30:00,43.39,43.56,43.25,43.55,40255.0,43.39,43.56,43.25,43.55,40255.0
2017-02-13 13:00:00,43.57,43.69,43.47,43.53,20000.0,43.57,43.69,43.47,43.53,20000.0
2017-02-13 13:30:00,43.51,43.56,43.44,43.45,19737.0,43.51,43.56,43.44,43.45,19737.0
2017-02-13 14:00:00,43.44,43.51,43.4,43.43,26845.0,43.44,43.51,43.4,43.43,26845.0
2017-02-13 14:30:00,43.42,43.49,43.36,43.44,20037.0,43.42,43.49,43.36,43.44,20037.0
2017-02-13 15:00:00,43.44,43.52,43.42,43.48,10936.0,43.44,43.52,43.42,43.48,10936.0
2017-02-13 15:30:00,43.46,43.53,43.32,43.49,46827.0,43.46,43.53,43.32,43.49,46827.0
2017-02-14 09:30:00,43.49,43.91,43.4,43.83,21076.0,43.49,43.91,43.4,43.83,21076.0
2017-02-14 10:00:00,43.8,43.86,43.67,43.8,28647.0,43.8,43.86,43.67,43.8,28647.0
2017-02-14 10:30:00,43.77,43.77,43.54,43.64,7470.0,43.77,43.77,43.54,43.64,7470.0
2017-02-14 11:00:00,43.65,43.95,43.51,43.95,13342.0,43.65,43.95,43.51,43.95,13342.0
2017-02-14 11:30:00,43.92,44.09,43.77,44.04,5700.0,43.92,44.09,43.77,44.04,5700.0
2017-02-14 12:00:00,44.05,44.08,43.87,43.91,6454.0,44.05,44.08,43.87,43.91,6454.0
2017-02-14 12:30:00,43.89,44.12,43.88,44.01,19777.0,43.89,44.12,43.88,44.01,19777.0
2017-02-14 13:00:00,44.05,44.17,44.0,44.11,7985.0,44.05,44.17,44.0,44.11,7985.0
2017-02-14 13:30:00,44.04,44.18,44.04,44.13,64032.0,44.04,44.18,44.04,44.13,64032.0
2017-02-14 14:00:00,44.12,44.14,44.01,44.03,9985.0,44.12,44.14,44.01,44.03,9985.0
2017-02-14 14:30:00,44.03,44.1,43.98,44.0,11540.0,44.03,44.1,43.98,44.0,11540.0
2017-02-14 15:00:00,44.0,44.08,44.0,44.08,19625.0,44.0,44.08,44.0,44.08,19625.0
2017-02-14 15:30:00,44.07,44.24,43.99,44.17,104631.0,44.07,44.24,43.99,44.17,104631.0
2017-02-15 09:30:00,44.17,44.29,43.77,44.08,27012.0,44.17,44.29,43.77,44.08,27012.0
2017-02-15 10:00:00,44.01,44.06,43.54,43.74,26112.0,44.01,44.06,43.54,43.74,26112.0
2017-02-15 10:30:00,43.73,43.73,43.45,43.52,11798.0,43.73,43.73,43.45,43.52,11798.0
2017-02-15 11:00:00,43.55,43.79,43.45,43.7,25070.0,43.55,43.79,43.45,43.7,25070.0
2017-02-15 11:30:00,43.74,43.79,43.52,43.61,17701.0,43.74,43.79,43.52,43.61,17701.0
2017-02-15 12:00:00,43.62,44.01,43.61,44.01,13284.0,43.62,44.01,43.61,44.01,13284.0
2017-02-15 12:30:00,44.02,44.17,43.99,44.05,21798.0,44.02,44.17,43.99,44.05,21798.0
2017-02-15 13:00:00,44.02,44.17,43.99,44.15,13543.0,44.02,44.17,43.99,44.15,13543.0
2017-02-15 13:30:00,44.08,44.25,43.97,43.97,15400.0,44.08,44.25,43.97,43.97,15400.0
2017-02-15 14:00:00,44.01,44.02,43.82,43.94,13449.0,44.01,44.02,43.82,43.94,13449.0
2017-02-15 14:30:00,43.94,43.97,43.77,43.97,10271.0,43.94,43.97,43.77,43.97,10271.0
2017-02-15 15:00:00,43.97,44.09,43.91,43.96,17372.0,43.97,44.09,43.91,43.96,17372.0
2017-02-15 15:30:00,43.93,44.02,43.7,43.94,64711.0,43.93,44.02,43.7,43.94,64711.0
2017-02-16 09:30:00,43.95,44.37,43.63,43.64,24867.0,43.95,44.37,43.63,43.64,24867.0
2017-02-16 10:00:00,43.65,43.66,43.15,43.33,22514.0,43.65,43.66,43.15,43.33,22514.0
2017-02-16 10:30:00,43.33,43.45,43.2,43.26,22494.0,43.33,43.45,43.2,43.26,22494.0
2017-02-16 11:00:00,43.24,43.24,43.04,43.17,19340.0,43.24,43.24,43.04,43.17,19340.0
2017-02-16 11:30:00,43.18,43.29,43.18,43.22,20070.0,43.18,43.29,43.18,43.22,20070.0
2017-02-16 12:00:00,43.2,43.27,43.01,43.26,14103.0,43.2,43.27,43.01,43.26,14103.0
2017-02-16 12:30:00,43.27,43.42,43.23,43.38,11778.0,43.27,43.42,43.23,43.38,11778.0
2017-02-16 13:00:00,43.38,43.41,43.29,43.3,9869.0,43.38,43.41,43.29,43.3,9869.0
2017-02-16 13:30:00,43.3,43.3,43.14,43.18,7616.0,43.3,43.3,43.14,43.18,7616.0
2017-02-16 14:00:00,43.2,43.27,43.16,43.27,10639.0,43.2,43.27,43.16,43.27,10639.0
2017-02-16 14:30:00,43.28,43.41,43.22,43.41,10486.0,43.28,43.41,43.22,43.41,10486.0
2017-02-16 15:00:00,43.4,43.49,43.37,43.46,20173.0,43.4,43.49,43.37,43.46,20173.0
2017-02-16 15:30:00,43.48,43.57,43.38,43.47,41322.0,43.48,43.57,43.38,43.47,41322.0
2017-02-17 09:30:00,43.35,43.35,42.6,42.98,77395.0,43.35,43.35,42.6,42.98,77395.0
2017-02-17 10:00:00,42.96,43.17,42.9,43.05,20858.0,42.96,43.17,42.9,43.05,20858.0
2017-02-17 10:30:00,43.05,43.11,42.91,43.01,12883.0,43.05,43.11,42.91,43.01,12883.0
2017-02-17 11:00:00,42.97,43.11,42.91,42.91,19587.0,42.97,43.11,42.91,42.91,19587.0
2017-02-17 11:30:00,42.96,43.0,42.68,42.94,20875.0,42.96,43.0,42.68,42.94,20875.0
2017-02-17 12:00:00,42.93,43.16,42.9,43.15,9514.0,42.93,43.16,42.9,43.15,9514.0
2017-02-17 12:30:00,43.13,43.13,42.91,43.12,14566.0,43.13,43.13,42.91,43.12,14566.0
2017-02-17 13:00:00,43.12,43.14,43.03,43.1,10337.0,43.12,43.14,43.03,43.1,10337.0
2017-02-17 13:30:00,43.09,43.1,42.93,42.93,11100.0,43.09,43.1,42.93,42.93,11100.0
2017-02-17 14:00:00,42.96,43.0,42.91,43.0,15240.0,42.96,43.0,42.91,43.0,15240.0
2017-02-17 14:30:00,43.02,43.25,43.02,43.23,51334.0,43.02,43.25,43.02,43.23,51334.0
2017-02-17 15:00:00,43.25,43.25,42.96,42.97,27522.0,43.25,43.25,42.96,42.97,27522.0
2017-02-17 15:30:00,42.97,42.97,42.78,42.83,88936.0,42.97,42.97,42.78,42.83,88936.0
2017-02-21 09:30:00,42.95,43.04,42.43,42.48,27856.0,42.95,43.04,42.43,42.48,27856.0
2017-02-21 10:00:00,42.48,42.66,42.48,42.58,22692.0,42.48,42.66,42.48,42.58,22692.0
2017-02-21 10:30:00,42.6,42.64,42.39,42.43,29436.0,42.6,42.64,42.39,42.43,29436.0
2017-02-21 11:00:00,42.4,42.61,42.4,42.44,15398.0,42.4,42.61,42.4,42.44,15398.0
2017-02-21 11:30:00,42.48,42.63,42.45,42.59,14364.0,42.48,42.63,42.45,42.59,14364.0
2017-02-21 12:00:00,42.58,42.77,42.57,42.77,18445.0,42.58,42.77,42.57,42.77,18445.0
2017-02-21 12:30:00,42.74,42.8,42.67,42.74,12881.0,42.74,42.8,42.67,42.74,12881.0
2017-02-21 13:00:00,42.71,42.76,42.67,42.68,8972.0,42.71,42.76,42.67,42.68,8972.0
2017-02-21 13:30:00,42.68,42.8,42.68,42.77,10411.0,42.68,42.8,42.68,42.77,10411.0
2017-02-21 14:00:00,42.74,42.99,42.68,42.89,20154.0,42.74,42.99,42.68,42.89,20154.0
2017-02-21 14:30:00,42.86,43.48,42.86,43.35,18660.0,42.86,43.48,42.86,43.35,18660.0
2017-02-21 15:00:00,43.37,43.58,43.01,43.58,43641.0,43.37,43.58,43.01,43.58,43641.0
2017-02-21 15:30:00,43.56,43.57,43.11,43.3,61974.0,43.56,43.57,43.11,43.3,61974.0
2017-02-22 09:30:00,43.02,43.3,42.6,42.71,25786.0,43.02,43.3,42.6,42.71,25786.0
2017-02-22 10:00:00,42.76,43.31,42.73,43.13,20206.0,42.76,43.31,42.73,43.13,20206.0
2017-02-22 10:30:00,43.13,43.13,42.83,42.85,13409.0,43.13,43.13,42.83,42.85,13409.0
2017-02-22 11:00:00,42.87,42.92,42.77,42.81,22290.0,42.87,42.92,42.77,42.81,22290.0
2017-02-22 11:30:00,42.79,42.81,42.51,42.56,27071.0,42.79,42.81,42.51,42.56,27071.0
2017-02-22 12:00:00,42.56,42.61,42.52,42.55,16704.0,42.56,42.61,42.52,42.55,16704.0
2017-02-22 12:30:00,42.55,42.57,42.37,42.45,24622.0,42.55,42.57,42.37,42.45,24622.0
2017-02-22 13:00:00,42.43,42.62,42.42,42.6,15355.0,42.43,42.62,42.42,42.6,15355.0
2017-02-22 13:30:00,42.58,42.67,42.55,42.65,9186.0,42.58,42.67,42.55,42.65,9186.0
2017-02-22 14:00:00,42.67,42.68,42.4,42.41,12196.0,42.67,42.68,42.4,42.41,12196.0
2017-02-22 14:30:00,42.42,42.44,42.19,42.21,29398.0,42.42,42.44,42.19,42.21,29398.0
2017-02-22 15:00:00,42.22,42.33,42.2,42.3,22515.0,42.22,42.33,42.2,42.3,22515.0
2017-02-22 15:30:00,42.29,42.4,42.28,42.35,39510.0,42.29,42.4,42.28,42.35,39510.0
2017-02-23 09:30:00,42.5,42.5,41.41,41.43,52996.0,42.5,42.5,41.41,41.43,52996.0
2017-02-23 10:00:00,41.45,41.72,41.0,41.2,79635.0,41.45,41.72,41.0,41.2,79635.0
2017-02-23 10:30:00,41.2,41.43,40.55,40.66,71893.0,41.2,41.43,40.55,40.66,71893.0
2017-02-23 11:00:00,40.66,40.75,40.24,40.33,57738.0,40.66,40.75,40.24,40.33,57738.0
2017-02-23 11:30:00,40.33,40.81,40.3,40.67,37505.0,40.33,40.81,40.3,40.67,37505.0
2017-02-23 12:00:00,40.67,41.15,40.63,41.08,12749.0,40.67,41.15,40.63,41.08,12749.0
2017-02-23 12:30:00,41.08,41.18,41.04,41.1,22003.0,41.08,41.18,41.04,41.1,22003.0
2017-02-23 13:00:00,41.12,41.14,40.86,40.87,14363.0,41.12,41.14,40.86,40.87,14363.0
2017-02-23 13:30:00,40.89,41.03,40.88,41.03,14005.0,40.89,41.03,40.88,41.03,14005.0
2017-02-23 14:00:00,41.07,41.24,41.03,41.19,13847.0,41.07,41.24,41.03,41.19,13847.0
2017-02-23 14:30:00,41.21,41.37,41.17,41.26,19125.0,41.21,41.37,41.17,41.26,19125.0
2017-02-23 15:00:00,41.24,41.63,41.21,41.42,32328.0,41.24,41.63,41.21,41.42,32328.0
2017-02-23 15:30:00,41.43,41.59,41.33,41.45,72982.0,41.43,41.59,41.33,41.45,72982.0
2017-02-24 09:30:00,41.13,42.2,41.13,42.07,85381.0,41.13,42.2,41.13,42.07,85381.0
2017-02-24 10:00:00,42.15,42.44,41.64,42.31,139243.0,42.15,42.44,41.64,42.31,139243.0
2017-02-24 10:30:00,42.25,42.68,42.25,42.64,25665.0,42.25,42.68,42.25,42.64,25665.0
2017-02-24 11:00:00,42.63,42.63,41.98,42.01,40650.0,42.63,42.63,41.98,42.01,40650.0
2017-02-24 11:30:00,42.01,42.32,41.82,41.97,40400.0,42.01,42.32,41.82,41.97,40400.0
2017-02-24 12:00:00,41.97,42.03,41.65,41.88,42386.0,41.97,42.03,41.65,41.88,42386.0
2017-02-24 12:30:00,41.89,41.93,41.67,41.71,26175.0,41.89,41.93,41.67,41.71,26175.0
2017-02-24 13:00:00,41.71,41.74,41.36,41.44,73671.0,41.71,41.74,41.36,41.44,73671.0
2017-02-24 13:30:00,41.45,42.2,41.36,41.88,64818.0,41.45,42.2,41.36,41.88,64818.0
2017-02-24 14:00:00,41.9,41.97,41.75,41.82,70438.0,41.9,41.97,41.75,41.82,70438.0
2017-02-24 14:30:00,41.82,42.0,41.69,41.96,101640.0,41.82,42.0,41.69,41.96,101640.0
2017-02-24 15:00:00,41.96,42.04,41.9,42.0,105365.0,41.96,42.04,41.9,42.0,105365.0
2017-02-24 15:30:00,42.0,42.2,41.84,42.17,104140.0,42.0,42.2,41.84,42.17,104140.0
2017-02-27 09:30:00,42.17,42.67,42.17,42.43,19733.0,42.17,42.67,42.17,42.43,19733.0
2017-02-27 10:00:00,42.41,42.76,42.21,42.76,26578.0,42.41,42.76,42.21,42.76,26578.0
2017-02-27 10:30:00,42.88,43.0,42.62,42.74,16734.0,42.88,43.0,42.62,42.74,16734.0
2017-02-27 11:00:00,42.75,42.89,42.72,42.89,15031.0,42.75,42.89,42.72,42.89,15031.0
2017-02-27 11:30:00,42.85,42.91,42.64,42.65,27846.0,42.85,42.91,42.64,42.65,27846.0
2017-02-27 12:00:00,42.67,42.85,42.66,42.85,9860.0,42.67,42.85,42.66,42.85,9860.0
2017-02-27 12:30:00,42.84,43.42,42.82,43.31,17605.0,42.84,43.42,42.82,43.31,17605.0
2017-02-27 13:00:00,43.31,43.5,43.12,43.46,19532.0,43.31,43.5,43.12,43.46,19532.0
2017-02-27 13:30:00,43.47,43.63,43.47,43.62,17109.0,43.47,43.63,43.47,43.62,17109.0
2017-02-27 14:00:00,43.62,43.75,43.54,43.73,21128.0,43.62,43.75,43.54,43.73,21128.0
2017-02-27 14:30:00,43.73,43.97,43.67,43.93,26411.0,43.73,43.97,43.67,43.93,26411.0
2017-02-27 15:00:00,43.91,43.95,43.74,43.91,17727.0,43.91,43.95,43.74,43.91,17727.0
2017-02-27 15:30:00,43.9,44.01,43.77,43.95,91330.0,43.9,44.01,43.77,43.95,91330.0
2017-02-28 09:30:00,44.23,44.24,43.84,43.96,63970.0,44.23,44.24,43.84,43.96,63970.0
2017-02-28 10:00:00,43.94,44.06,43.86,43.97,25080.0,43.94,44.06,43.86,43.97,25080.0
2017-02-28 10:30:00,43.97,44.01,43.85,44.0,17452.0,43.97,44.01,43.85,44.0,17452.0
2017-02-28 11:00:00,44.0,44.01,43.92,43.97,40083.0,44.0,44.01,43.92,43.97,40083.0
2017-02-28 11:30:00,44.0,44.01,43.96,44.0,25127.0,44.0,44.01,43.96,44.0,25127.0
2017-02-28 12:00:00,43.97,44.0,43.81,43.82,80062.0,43.97,44.0,43.81,43.82,80062.0
2017-02-28 12:30:00,43.8,43.8,43.52,43.58,39070.0,43.8,43.8,43.52,43.58,39070.0
2017-02-28 13:00:00,43.58,43.8,43.58,43.77,37366.0,43.58,43.8,43.58,43.77,37366.0
2017-02-28 13:30:00,43.8,43.84,43.71,43.78,12524.0,43.8,43.84,43.71,43.78,12524.0
2017-02-28 14:00:00,43.79,43.86,43.57,43.72,41258.0,43.79,43.86,43.57,43.72,41258.0
2017-02-28 14:30:00,43.68,44.0,43.66,43.99,29647.0,43.68,44.0,43.66,43.99,29647.0
2017-02-28 15:00:00,43.99,44.01,43.83,43.87,63305.0,43.99,44.01,43.83,43.87,63305.0
2017-02-28 15:30:00,43.88,43.91,43.63,43.69,133273.0,43.88,43.91,43.63,43.69,133273.0
2017-03-01 09:30:00,44.16,44.44,43.7,44.09,38623.0,44.16,44.44,43.7,44.09,38623.0
2017-03-01 10:00:00,44.17,44.43,43.97,44.01,23787.0,44.17,44.43,43.97,44.01,23787.0
2017-03-01 10:30:00,44.03,44.08,43.54,43.75,33185.0,44.03,44.08,43.54,43.75,33185.0
2017-03-01 11:00:00,43.8,44.28,43.75,44.26,20924.0,43.8,44.28,43.75,44.26,20924.0
2017-03-01 11:30:00,44.28,44.38,44.12,44.23,27275.0,44.28,44.38,44.12,44.23,27275.0
2017-03-01 12:00:00,44.21,44.38,44.19,44.34,18752.0,44.21,44.38,44.19,44.34,18752.0
2017-03-01 12:30:00,44.35,44.39,44.14,44.27,17599.0,44.35,44.39,44.14,44.27,17599.0
2017-03-01 13:00:00,44.25,44.33,44.16,44.16,14100.0,44.25,44.33,44.16,44.16,14100.0
2017-03-01 13:30:00,44.18,44.47,44.17,44.42,30588.0,44.18,44.47,44.17,44.42,30588.0
2017-03-01 14:00:00,44.39,44.48,44.21,44.21,27603.0,44.39,44.48,44.21,44.21,27603.0
2017-03-01 14:30:00,44.25,44.33,44.19,44.27,18411.0,44.25,44.33,44.19,44.27,18411.0
2017-03-01 15:00:00,44.27,44.55,44.23,44.36,95984.0,44.27,44.55,44.23,44.36,95984.0
2017-03-01 15:30:00,44.36,44.67,44.25,44.49,140129.0,44.36,44.67,44.25,44.49,140129.0
2017-03-02 09:30:00,44.4,44.4,43.6,43.8,49407.0,44.4,44.4,43.6,43.8,49407.0
2017-03-02 10:00:00,43.89,43.93,43.73,43.92,12802.0,43.89,43.93,43.73,43.92,12802.0
2017-03-02 10:30:00,43.84,43.96,43.74,43.82,11661.0,43.84,43.96,43.74,43.82,11661.0
2017-03-02 11:00:00,43.83,43.83,43.27,43.38,25248.0,43.83,43.83,43.27,43.38,25248.0
2017-03-02 11:30:00,43.38,43.4,43.11,43.37,17161.0,43.38,43.4,43.11,43.37,17161.0
2017-03-02 12:00:00,43.36,43.38,43.04,43.04,22068.0,43.36,43.38,43.04,43.04,22068.0
2017-03-02 12:30:00,43.06,43.54,43.05,43.44,19355.0,43.06,43.54,43.05,43.44,19355.0
2017-03-02 13:00:00,43.42,43.42,43.14,43.27,12870.0,43.42,43.42,43.14,43.27,12870.0
2017-03-02 13:30:00,43.34,43.38,43.07,43.12,17037.0,43.34,43.38,43.07,43.12,17037.0
2017-03-02 14:00:00,43.12,43.43,43.12,43.33,15600.0,43.12,43.43,43.12,43.33,15600.0
2017-03-02 14:30:00,43.33,43.37,43.23,43.36,19577.0,43.33,43.37,43.23,43.36,19577.0
2017-03-02 15:00:00,43.35,43.43,43.18,43.39,29194.0,43.35,43.43,43.18,43.39,29194.0
2017-03-02 15:30:00,43.38,43.41,42.89,43.0,77670.0,43.38,43.41,42.89,43.0,77670.0
2017-03-03 09:30:00,43.13,43.45,43.05,43.05,6717.0,43.13,43.45,43.05,43.05,6717.0
2017-03-03 10:00:00,42.85,43.12,42.82,42.89,6100.0,42.85,43.12,42.82,42.89,6100.0
2017-03-03 10:30:00,42.94,43.24,42.76,43.15,7401.0,42.94,43.24,42.76,43.15,7401.0
2017-03-03 11:00:00,43.09,43.17,43.03,43.11,3713.0,43.09,43.17,43.03,43.11,3713.0
2017-03-03 11:30:00,43.07,43.25,42.89,43.1,8553.0,43.07,43.25,42.89,43.1,8553.0
2017-03-03 12:00:00,43.13,43.13,42.98,43.07,4552.0,43.13,43.13,42.98,43.07,4552.0
2017-03-03 12:30:00,43.11,43.19,43.03,43.09,4500.0,43.11,43.19,43.03,43.09,4500.0
2017-03-03 13:00:00,43.11,43.12,42.96,42.96,4196.0,43.11,43.12,42.96,42.96,4196.0
2017-03-03 13:30:00,43.01,43.13,42.99,43.1,10865.0,43.01,43.13,42.99,43.1,10865.0
2017-03-03 14:00:00,43.14,43.23,42.98,43.13,8422.0,43.14,43.23,42.98,43.13,8422.0
2017-03-03 14:30:00,43.04,43.22,43.02,43.2,6603.0,43.04,43.22,43.02,43.2,6603.0
2017-03-03 15:00:00,43.21,43.26,43.09,43.25,5357.0,43.21,43.26,43.09,43.25,5357.0
2017-03-03 15:30:00,43.27,43.62,43.26,43.54,48036.0,43.27,43.62,43.26,43.54,48036.0
2017-03-06 09:30:00,43.71,43.71,43.0,43.49,27347.0,43.71,43.71,43.0,43.49,27347.0
2017-03-06 10:00:00,43.49,43.57,43.35,43.38,11280.0,43.49,43.57,43.35,43.38,11280.0
2017-03-06 10:30:00,43.38,43.54,43.26,43.33,20427.0,43.38,43.54,43.26,43.33,20427.0
2017-03-06 11:00:00,43.3,43.62,43.29,43.51,10160.0,43.3,43.62,43.29,43.51,10160.0
2017-03-06 11:30:00,43.5,43.61,43.46,43.53,11235.0,43.5,43.61,43.46,43.53,11235.0
2017-03-06 12:00:00,43.59,43.69,43.54,43.64,8708.0,43.59,43.69,43.54,43.64,8708.0
2017-03-06 12:30:00,43.66,43.87,43.65,43.85,6185.0,43.66,43.87,43.65,43.85,6185.0
2017-03-06 13:00:00,43.85,44.03,43.84,43.9,11801.0,43.85,44.03,43.84,43.9,11801.0
2017-03-06 13:30:00,43.94,43.94,43.77,43.78,11113.0,43.94,43.94,43.77,43.78,11113.0
2017-03-06 14:00:00,43.75,43.88,43.73,43.81,12550.0,43.75,43.88,43.73,43.81,12550.0
2017-03-06 14:30:00,43.79,43.79,43.69,43.72,7701.0,43.79,43.79,43.69,43.72,7701.0
2017-03-06 15:00:00,43.73,43.99,43.72,43.93,13529.0,43.73,43.99,43.72,43.93,13529.0
2017-03-06 15:30:00,43.94,43.94,43.78,43.86,48966.0,43.94,43.94,43.78,43.86,48966.0
2017-03-07 09:30:00,44.12,44.12,43.32,43.38,30031.0,44.12,44.12,43.32,43.38,30031.0
2017-03-07 10:00:00,43.26,43.56,43.26,43.49,15172.0,43.26,43.56,43.26,43.49,15172.0
2017-03-07 10:30:00,43.5,43.73,43.4,43.73,14435.0,43.5,43.73,43.4,43.73,14435.0
2017-03-07 11:00:00,43.7,43.9,43.62,43.75,12268.0,43.7,43.9,43.62,43.75,12268.0
2017-03-07 11:30:00,43.75,43.91,43.66,43.91,8361.0,43.75,43.91,43.66,43.91,8361.0
2017-03-07 12:00:00,43.83,43.91,43.78,43.85,8167.0,43.83,43.91,43.78,43.85,8167.0
2017-03-07 12:30:00,43.91,43.97,43.76,43.91,13028.0,43.91,43.97,43.76,43.91,13028.0
2017-03-07 13:00:00,43.92,44.01,43.84,43.91,9352.0,43.92,44.01,43.84,43.91,9352.0
2017-03-07 13:30:00,43.92,43.94,43.68,43.68,4000.0,43.92,43.94,43.68,43.68,4000.0
2017-03-07 14:00:00,43.67,43.71,43.59,43.66,9150.0,43.67,43.71,43.59,43.66,9150.0
2017-03-07 14:30:00,43.66,43.75,43.63,43.75,7650.0,43.66,43.75,43.63,43.75,7650.0
2017-03-07 15:00:00,43.72,43.72,43.6,43.61,15979.0,43.72,43.72,43.6,43.61,15979.0
2017-03-07 15:30:00,43.63,43.65,43.39,43.61,44991.0,43.63,43.65,43.39,43.61,44991.0
2017-03-08 09:30:00,43.78,43.87,43.53,43.58,16744.0,43.78,43.87,43.53,43.58,16744.0
2017-03-08 10:00:00,43.6,43.7,43.43,43.5,9333.0,43.6,43.7,43.43,43.5,9333.0
2017-03-08 10:30:00,43.44,43.44,43.01,43.04,30556.0,43.44,43.44,43.01,43.04,30556.0
2017-03-08 11:00:00,43.06,43.06,42.4,42.65,78092.0,43.06,43.06,42.4,42.65,78092.0
2017-03-08 11:30:00,42.62,42.69,42.44,42.65,18843.0,42.62,42.69,42.44,42.65,18843.0
2017-03-08 12:00:00,42.67,42.77,42.65,42.68,18235.0,42.67,42.77,42.65,42.68,18235.0
2017-03-08 12:30:00,42.7,42.86,42.51,42.59,26421.0,42.7,42.86,42.51,42.59,26421.0
2017-03-08 13:00:00,42.6,42.96,42.59,42.9,11282.0,42.6,42.96,42.59,42.9,11282.0
2017-03-08 13:30:00,42.89,42.93,42.8,42.83,5513.0,42.89,42.93,42.8,42.83,5513.0
2017-03-08 14:00:00,42.83,42.83,42.15,42.15,40912.0,42.83,42.83,42.15,42.15,40912.0
2017-03-08 14:30:00,42.19,42.44,42.13,42.44,15647.0,42.19,42.44,42.13,42.44,15647.0
2017-03-08 15:00:00,42.41,42.44,42.11,42.13,21021.0,42.41,42.44,42.11,42.13,21021.0
2017-03-08 15:30:00,42.15,42.19,41.83,41.93,89435.0,42.15,42.19,41.83,41.93,89435.0
2017-03-09 09:30:00,41.85,42.29,41.81,42.0,53633.0,41.85,42.29,41.81,42.0,53633.0
2017-03-09 10:00:00,42.0,42.05,41.89,41.96,27177.0,42.0,42.05,41.89,41.96,27177.0
2017-03-09 10:30:00,42.01,42.04,41.89,42.01,20395.0,42.01,42.04,41.89,42.01,20395.0
2017-03-09 11:00:00,41.96,42.05,41.8,41.88,17034.0,41.96,42.05,41.8,41.88,17034.0
2017-03-09 11:30:00,41.88,41.88,41.56,41.57,22966.0,41.88,41.88,41.56,41.57,22966.0
2017-03-09 12:00:00,41.56,41.76,41.56,41.65,15938.0,41.56,41.76,41.56,41.65,15938.0
2017-03-09 12:30:00,41.72,41.79,41.61,41.71,29447.0,41.72,41.79,41.61,41.71,29447.0
2017-03-09 13:00:00,41.71,41.78,41.41,41.41,49977.0,41.71,41.78,41.41,41.41,49977.0
2017-03-09 13:30:00,41.41,41.44,41.3,41.41,17074.0,41.41,41.44,41.3,41.41,17074.0
2017-03-09 14:00:00,41.42,41.42,41.12,41.22,22339.0,41.42,41.42,41.12,41.22,22339.0
2017-03-09 14:30:00,41.22,41.52,41.22,41.46,11794.0,41.22,41.52,41.22,41.46,11794.0
2017-03-09 15:00:00,41.48,41.64,41.41,41.57,75141.0,41.48,41.64,41.41,41.57,75141.0
2017-03-09 15:30:00,41.6,41.69,41.53,41.62,54120.0,41.6,41.69,41.53,41.62,54120.0
2017-03-10 09:30:00,41.74,42.34,41.74,42.34,19185.0,41.74,42.34,41.74,42.34,19185.0
2017-03-10 10:00:00,42.3,42.33,42.06,42.06,12194.0,42.3,42.33,42.06,42.06,12194.0
2017-03-10 10:30:00,42.04,42.15,41.95,41.97,10655.0,42.04,42.15,41.95,41.97,10655.0
2017-03-10 11:00:00,41.97,42.21,41.85,42.21,11174.0,41.97,42.21,41.85,42.21,11174.0
2017-03-10 11:30:00,42.23,42.23,41.96,42.01,8909.0,42.23,42.23,41.96,42.01,8909.0
2017-03-10 12:00:00,42.07,42.25,42.01,42.04,11033.0,42.07,42.25,42.01,42.04,11033.0
2017-03-10 12:30:00,42.04,42.1,41.92,42.05,11376.0,42.04,42.1,41.92,42.05,11376.0
2017-03-10 13:00:00,42.09,42.09,41.87,41.92,7292.0,42.09,42.09,41.87,41.92,7292.0
2017-03-10 13:30:00,41.98,42.04,41.84,42.03,6907.0,41.98,42.04,41.84,42.03,6907.0
2017-03-10 14:00:00,42.07,42.09,41.92,41.94,8985.0,42.07,42.09,41.92,41.94,8985.0
2017-03-10 14:30:00,41.89,41.95,41.78,41.9,14358.0,41.89,41.95,41.78,41.9,14358.0
2017-03-10 15:00:00,41.9,41.91,41.58,41.63,27156.0,41.9,41.91,41.58,41.63,27156.0
2017-03-10 15:30:00,41.64,41.75,41.58,41.71,59045.0,41.64,41.75,41.58,41.71,59045.0
2017-03-13 09:30:00,41.59,42.31,41.59,41.89,11060.0,41.59,42.31,41.59,41.89,11060.0
2017-03-13 10:00:00,41.93,42.26,41.86,42.23,8092.0,41.93,42.26,41.86,42.23,8092.0
2017-03-13 10:30:00,42.19,42.86,42.15,42.82,30939.0,42.19,42.86,42.15,42.82,30939.0
2017-03-13 11:00:00,42.82,43.18,42.77,43.06,27509.0,42.82,43.18,42.77,43.06,27509.0
2017-03-13 11:30:00,43.03,43.38,42.96,43.21,18130.0,43.03,43.38,42.96,43.21,18130.0
2017-03-13 12:00:00,43.21,43.6,43.21,43.23,18574.0,43.21,43.6,43.21,43.23,18574.0
2017-03-13 12:30:00,43.25,43.54,43.11,43.54,26680.0,43.25,43.54,43.11,43.54,26680.0
2017-03-13 13:00:00,43.57,43.58,43.14,43.3,22236.0,43.57,43.58,43.14,43.3,22236.0
2017-03-13 13:30:00,43.27,43.5,43.22,43.46,22509.0,43.27,43.5,43.22,43.46,22509.0
2017-03-13 14:00:00,43.47,43.48,43.32,43.36,16818.0,43.47,43.48,43.32,43.36,16818.0
2017-03-13 14:30:00,43.34,43.59,43.31,43.51,21996.0,43.34,43.59,43.31,43.51,21996.0
2017-03-13 15:00:00,43.59,43.74,43.55,43.69,53725.0,43.59,43.74,43.55,43.69,53725.0
2017-03-13 15:30:00,43.68,43.7,43.51,43.65,75383.0,43.68,43.7,43.51,43.65,75383.0
2017-03-14 09:30:00,44.27,44.49,43.88,44.11,24946.0,44.27,44.49,43.88,44.11,24946.0
2017-03-14 10:00:00,44.11,44.53,43.88,44.06,29946.0,44.11,44.53,43.88,44.06,29946.0
2017-03-14 10:30:00,44.03,44.14,43.77,43.98,27804.0,44.03,44.14,43.77,43.98,27804.0
2017-03-14 11:00:00,43.96,44.06,43.84,43.99,21505.0,43.96,44.06,43.84,43.99,21505.0
2017-03-14 11:30:00,44.04,44.26,44.01,44.14,19592.0,44.04,44.26,44.01,44.14,19592.0
2017-03-14 12:00:00,44.18,44.22,43.76,43.91,16868.0,44.18,44.22,43.76,43.91,16868.0
2017-03-14 12:30:00,43.9,44.02,43.88,44.0,12280.0,43.9,44.02,43.88,44.0,12280.0
2017-03-14 13:00:00,44.04,44.32,44.04,44.28,11240.0,44.04,44.32,44.04,44.28,11240.0
2017-03-14 13:30:00,44.36,44.37,44.19,44.32,14784.0,44.36,44.37,44.19,44.32,14784.0
2017-03-14 14:00:00,44.35,44.48,44.15,44.47,16970.0,44.35,44.48,44.15,44.47,16970.0
2017-03-14 14:30:00,44.45,44.49,44.38,44.43,20036.0,44.45,44.49,44.38,44.43,20036.0
2017-03-14 15:00:00,44.43,44.84,44.43,44.76,45357.0,44.43,44.84,44.43,44.76,45357.0
2017-03-14 15:30:00,44.78,44.85,44.61,44.61,84521.0,44.78,44.85,44.61,44.61,84521.0
2017-03-15 09:30:00,44.75,45.79,44.73,44.99,49875.0,44.75,45.79,44.73,44.99,49875.0
2017-03-15 10:00:00,45.02,45.62,44.9,45.62,41089.0,45.02,45.62,44.9,45.62,41089.0
2017-03-15 10:30:00,45.55,45.62,45.36,45.52,40109.0,45.55,45.62,45.36,45.52,40109.0
2017-03-15 11:00:00,45.5,46.1,45.44,45.93,50983.0,45.5,46.1,45.44,45.93,50983.0
2017-03-15 11:30:00,45.93,45.98,45.77,45.8,41377.0,45.93,45.98,45.77,45.8,41377.0
2017-03-15 12:00:00,45.77,46.06,45.76,45.9,27513.0,45.77,46.06,45.76,45.9,27513.0
2017-03-15 12:30:00,45.96,46.02,45.63,45.65,22643.0,45.96,46.02,45.63,45.65,22643.0
2017-03-15 13:00:00,45.65,45.73,45.54,45.64,18524.0,45.65,45.73,45.54,45.64,18524.0
2017-03-15 13:30:00,45.65,45.81,45.61,45.74,18713.0,45.65,45.81,45.61,45.74,18713.0
2017-03-15 14:00:00,45.75,46.02,45.67,45.67,29461.0,45.75,46.02,45.67,45.67,29461.0
2017-03-15 14:30:00,45.67,45.85,45.61,45.75,35656.0,45.67,45.85,45.61,45.75,35656.0
2017-03-15 15:00:00,45.77,46.13,45.71,46.1,94892.0,45.77,46.13,45.71,46.1,94892.0
2017-03-15 15:30:00,46.1,46.13,45.8,45.89,104463.0,46.1,46.13,45.8,45.89,104463.0
2017-03-16 09:30:00,46.33,46.68,45.55,45.81,45507.0,46.33,46.68,45.55,45.81,45507.0
2017-03-16 10:00:00,45.84,46.06,45.65,45.98,26589.0,45.84,46.06,45.65,45.98,26589.0
2017-03-16 10:30:00,45.98,46.03,45.75,45.75,27318.0,45.98,46.03,45.75,45.75,27318.0
2017-03-16 11:00:00,45.79,45.79,45.5,45.58,22009.0,45.79,45.79,45.5,45.58,22009.0
2017-03-16 11:30:00,45.61,45.69,45.48,45.66,10569.0,45.61,45.69,45.48,45.66,10569.0
2017-03-16 12:00:00,45.66,45.72,45.6,45.7,20822.0,45.66,45.72,45.6,45.7,20822.0
2017-03-16 12:30:00,45.7,45.72,45.55,45.66,20094.0,45.7,45.72,45.55,45.66,20094.0
2017-03-16 13:00:00,45.66,45.7,45.59,45.67,17217.0,45.66,45.7,45.59,45.67,17217.0
2017-03-16 13:30:00,45.67,45.74,45.65,45.7,9935.0,45.67,45.74,45.65,45.7,9935.0
2017-03-16 14:00:00,45.67,45.67,45.48,45.55,9131.0,45.67,45.67,45.48,45.55,9131.0
2017-03-16 14:30:00,45.5,45.55,45.2,45.32,19180.0,45.5,45.55,45.2,45.32,19180.0
2017-03-16 15:00:00,45.3,45.33,45.16,45.24,32847.0,45.3,45.33,45.16,45.24,32847.0
2017-03-16 15:30:00,45.24,45.67,45.24,45.57,76440.0,45.24,45.67,45.24,45.57,76440.0
2017-03-17 09:30:00,45.33,46.44,45.07,46.44,157332.0,45.33,46.44,45.07,46.44,157332.0
2017-03-17 10:00:00,46.43,46.53,45.8,45.97,21960.0,46.43,46.53,45.8,45.97,21960.0
2017-03-17 10:30:00,45.95,45.99,45.83,45.9,23141.0,45.95,45.99,45.83,45.9,23141.0
2017-03-17 11:00:00,45.87,45.94,45.6,45.89,23709.0,45.87,45.94,45.6,45.89,23709.0
2017-03-17 11:30:00,45.87,45.87,45.7,45.79,11675.0,45.87,45.87,45.7,45.79,11675.0
2017-03-17 12:00:00,45.81,46.0,45.79,45.9,22333.0,45.81,46.0,45.79,45.9,22333.0
2017-03-17 12:30:00,45.87,46.0,45.67,45.79,22629.0,45.87,46.0,45.67,45.79,22629.0
2017-03-17 13:00:00,45.87,46.0,45.82,45.91,9529.0,45.87,46.0,45.82,45.91,9529.0
2017-03-17 13:30:00,45.91,46.06,45.72,45.92,19663.0,45.91,46.06,45.72,45.92,19663.0
2017-03-17 14:00:00,45.94,45.94,45.75,45.91,12200.0,45.94,45.94,45.75,45.91,12200.0
2017-03-17 14:30:00,45.89,45.89,45.6,45.66,9674.0,45.89,45.89,45.6,45.66,9674.0
2017-03-17 15:00:00,45.7,45.81,45.66,45.73,16665.0,45.7,45.81,45.66,45.73,16665.0
2017-03-17 15:30:00,45.75,46.3,45.55,46.19,212635.0,45.75,46.3,45.55,46.19,212635.0
2017-03-20 09:30:00,45.92,46.62,45.28,45.62,51955.0,45.92,46.62,45.28,45.62,51955.0
2017-03-20 10:00:00,45.61,46.1,45.6,45.89,32020.0,45.61,46.1,45.6,45.89,32020.0
2017-03-20 10:30:00,45.91,46.12,45.65,46.04,27909.0,45.91,46.12,45.65,46.04,27909.0
2017-03-20 11:00:00,46.02,46.09,45.87,46.05,29730.0,46.02,46.09,45.87,46.05,29730.0
2017-03-20 11:30:00,46.04,46.16,45.67,45.67,24887.0,46.04,46.16,45.67,45.67,24887.0
2017-03-20 12:00:00,45.64,45.78,45.11,45.53,51600.0,45.64,45.78,45.11,45.53,51600.0
2017-03-20 12:30:00,45.53,45.79,45.44,45.47,33050.0,45.53,45.79,45.44,45.47,33050.0
2017-03-20 13:00:00,45.45,45.69,45.26,45.5,15211.0,45.45,45.69,45.26,45.5,15211.0
2017-03-20 13:30:00,45.5,45.68,45.4,45.52,14569.0,45.5,45.68,45.4,45.52,14569.0
2017-03-20 14:00:00,45.52,45.62,45.35,45.39,28357.0,45.52,45.62,45.35,45.39,28357.0
2017-03-20 14:30:00,45.39,45.52,45.25,45.52,36139.0,45.39,45.52,45.25,45.52,36139.0
2017-03-20 15:00:00,45.5,45.77,45.49,45.76,23720.0,45.5,45.77,45.49,45.76,23720.0
2017-03-20 15:30:00,45.73,46.09,45.68,45.94,82330.0,45.73,46.09,45.68,45.94,82330.0
2017-03-21 09:30:00,46.6,46.6,45.55,45.63,34296.0,46.6,46.6,45.55,45.63,34296.0
2017-03-21 10:00:00,45.62,45.7,45.05,45.16,20022.0,45.62,45.7,45.05,45.16,20022.0
2017-03-21 10:30:00,45.08,45.35,45.01,45.04,18920.0,45.08,45.35,45.01,45.04,18920.0
2017-03-21 11:00:00,45.02,45.07,44.27,44.6,36830.0,45.02,45.07,44.27,44.6,36830.0
2017-03-21 11:30:00,44.56,44.59,44.17,44.37,41193.0,44.56,44.59,44.17,44.37,41193.0
2017-03-21 12:00:00,44.4,44.41,44.09,44.15,22572.0,44.4,44.41,44.09,44.15,22572.0
2017-03-21 12:30:00,44.19,44.21,43.87,43.91,41561.0,44.19,44.21,43.87,43.91,41561.0
2017-03-21 13:00:00,43.88,44.16,43.87,44.16,29085.0,43.88,44.16,43.87,44.16,29085.0
2017-03-21 13:30:00,44.16,44.24,43.63,43.81,46662.0,44.16,44.24,43.63,43.81,46662.0
2017-03-21 14:00:00,43.8,43.94,43.38,43.56,54663.0,43.8,43.94,43.38,43.56,54663.0
2017-03-21 14:30:00,43.58,44.05,43.55,43.99,68506.0,43.58,44.05,43.55,43.99,68506.0
2017-03-21 15:00:00,43.95,44.16,43.91,44.16,81744.0,43.95,44.16,43.91,44.16,81744.0
2017-03-21 15:30:00,44.15,44.18,43.54,43.61,120855.0,44.15,44.18,43.54,43.61,120855.0
2017-03-22 09:30:00,46.03,47.34,44.21,45.94,158141.0,46.03,47.34,44.21,45.94,158141.0
2017-03-22 10:00:00,46.16,46.33,45.0,45.11,62686.0,46.16,46.33,45.0,45.11,62686.0
2017-03-22 10:30:00,45.34,45.51,44.27,44.27,57641.0,45.34,45.51,44.27,44.27,57641.0
2017-03-22 11:00:00,44.29,44.86,44.11,44.62,51820.0,44.29,44.86,44.11,44.62,51820.0
2017-03-22 11:30:00,44.58,44.58,43.79,44.02,33679.0,44.58,44.58,43.79,44.02,33679.0
2017-03-22 12:00:00,44.14,44.14,43.52,43.56,20531.0,44.14,44.14,43.52,43.56,20531.0
2017-03-22 12:30:00,43.6,43.79,43.47,43.55,36262.0,43.6,43.79,43.47,43.55,36262.0
2017-03-22 13:00:00,43.64,44.2,43.63,44.05,23758.0,43.64,44.2,43.63,44.05,23758.0
2017-03-22 13:30:00,44.06,44.36,43.97,44.14,23721.0,44.06,44.36,43.97,44.14,23721.0
2017-03-22 14:00:00,44.14,44.19,43.79,43.85,48156.0,44.14,44.19,43.79,43.85,48156.0
2017-03-22 14:30:00,43.81,43.98,43.62,43.85,40147.0,43.81,43.98,43.62,43.85,40147.0
2017-03-22 15:00:00,43.76,43.82,43.65,43.82,38450.0,43.76,43.82,43.65,43.82,38450.0
2017-03-22 15:30:00,43.84,44.11,43.66,43.83,125520.0,43.84,44.11,43.66,43.83,125520.0
2017-03-23 09:30:00,43.31,43.31,41.1,41.37,93254.0,43.31,43.31,41.1,41.37,93254.0
2017-03-23 10:00:00,41.35,41.91,41.15,41.88,85582.0,41.35,41.91,41.15,41.88,85582.0
2017-03-23 10:30:00,41.86,42.36,41.79,42.14,37728.0,41.86,42.36,41.79,42.14,37728.0
2017-03-23 11:00:00,42.16,42.75,42.16,42.17,73092.0,42.16,42.75,42.16,42.17,73092.0
2017-03-23 11:30:00,42.17,42.4,41.74,41.93,57465.0,42.17,42.4,41.74,41.93,57465.0
2017-03-23 12:00:00,41.96,43.1,41.91,43.03,51790.0,41.96,43.1,41.91,43.03,51790.0
2017-03-23 12:30:00,43.0,43.07,42.74,42.99,26824.0,43.0,43.07,42.74,42.99,26824.0
2017-03-23 13:00:00,42.99,43.01,42.61,42.72,28826.0,42.99,43.01,42.61,42.72,28826.0
2017-03-23 13:30:00,42.69,42.81,42.65,42.67,41435.0,42.69,42.81,42.65,42.67,41435.0
2017-03-23 14:00:00,42.62,42.84,42.62,42.8,27858.0,42.62,42.84,42.62,42.8,27858.0
2017-03-23 14:30:00,42.78,43.12,42.78,43.0,51961.0,42.78,43.12,42.78,43.0,51961.0
2017-03-23 15:00:00,43.0,43.11,42.31,42.59,94780.0,43.0,43.11,42.31,42.59,94780.0
2017-03-23 15:30:00,42.59,42.63,42.28,42.55,135546.0,42.59,42.63,42.28,42.55,135546.0
2017-03-24 09:30:00,41.95,43.06,41.77,42.55,51453.0,41.95,43.06,41.77,42.55,51453.0
2017-03-24 10:00:00,42.7,43.32,42.62,43.21,36851.0,42.7,43.32,42.62,43.21,36851.0
2017-03-24 10:30:00,43.24,43.27,42.61,42.61,44444.0,43.24,43.27,42.61,42.61,44444.0
2017-03-24 11:00:00,42.61,42.78,42.45,42.48,99544.0,42.61,42.78,42.45,42.48,99544.0
2017-03-24 11:30:00,42.5,42.55,42.34,42.55,40830.0,42.5,42.55,42.34,42.55,40830.0
2017-03-24 12:00:00,42.57,42.57,42.04,42.16,29413.0,42.57,42.57,42.04,42.16,29413.0
2017-03-24 12:30:00,42.17,42.26,41.39,41.69,95409.0,42.17,42.26,41.39,41.69,95409.0
2017-03-24 13:00:00,41.79,41.89,41.64,41.85,42589.0,41.79,41.89,41.64,41.85,42589.0
2017-03-24 13:30:00,41.87,42.03,41.62,41.62,22119.0,41.87,42.03,41.62,41.62,22119.0
2017-03-24 14:00:00,41.66,41.79,41.09,41.09,71925.0,41.66,41.79,41.09,41.09,71925.0
2017-03-24 14:30:00,41.08,41.26,40.56,40.76,63420.0,41.08,41.26,40.56,40.76,63420.0
2017-03-24 15:00:00,40.76,40.79,40.05,40.27,137325.0,40.76,40.79,40.05,40.27,137325.0
2017-03-24 15:30:00,40.26,40.68,40.01,40.39,241011.0,40.26,40.68,40.01,40.39,241011.0
2017-03-27 09:30:00,39.0,39.11,37.62,39.01,206959.0,39.0,39.11,37.62,39.01,206959.0
2017-03-27 10:00:00,39.0,39.71,38.77,39.15,138438.0,39.0,39.71,38.77,39.15,138438.0
2017-03-27 10:30:00,39.13,39.73,39.08,39.73,144308.0,39.13,39.73,39.08,39.73,144308.0
2017-03-27 11:00:00,39.73,40.0,39.52,39.87,41454.0,39.73,40.0,39.52,39.87,41454.0
2017-03-27 11:30:00,39.94,40.22,39.77,39.92,78344.0,39.94,40.22,39.77,39.92,78344.0
2017-03-27 12:00:00,39.91,40.49,39.9,40.37,28971.0,39.91,40.49,39.9,40.37,28971.0
2017-03-27 12:30:00,40.38,40.43,40.16,40.32,22302.0,40.38,40.43,40.16,40.32,22302.0
2017-03-27 13:00:00,40.3,40.55,40.3,40.34,19991.0,40.3,40.55,40.3,40.34,19991.0
2017-03-27 13:30:00,40.39,40.71,40.37,40.42,32604.0,40.39,40.71,40.37,40.42,32604.0
2017-03-27 14:00:00,40.38,40.55,40.22,40.42,33196.0,40.38,40.55,40.22,40.42,33196.0
2017-03-27 14:30:00,40.45,40.62,40.36,40.41,56941.0,40.45,40.62,40.36,40.41,56941.0
2017-03-27 15:00:00,40.41,40.99,40.41,40.84,45779.0,40.41,40.99,40.41,40.84,45779.0
2017-03-27 15:30:00,40.85,41.35,40.77,41.27,178562.0,40.85,41.35,40.77,41.27,178562.0
2017-03-28 09:30:00,41.16,41.45,40.32,40.33,43886.0,41.16,41.45,40.32,40.33,43886.0
2017-03-28 10:00:00,40.29,40.34,39.01,39.27,73365.0,40.29,40.34,39.01,39.27,73365.0
2017-03-28 10:30:00,39.28,39.68,39.01,39.5,69163.0,39.28,39.68,39.01,39.5,69163.0
2017-03-28 11:00:00,39.5,39.8,39.16,39.23,40225.0,39.5,39.8,39.16,39.23,40225.0
2017-03-28 11:30:00,39.17,39.57,39.09,39.41,51381.0,39.17,39.57,39.09,39.41,51381.0
2017-03-28 12:00:00,39.4,39.47,39.07,39.13,27527.0,39.4,39.47,39.07,39.13,27527.0
2017-03-28 12:30:00,39.13,39.33,39.0,39.09,34553.0,39.13,39.33,39.0,39.09,34553.0
2017-03-28 13:00:00,39.08,39.19,39.01,39.17,25814.0,39.08,39.19,39.01,39.17,25814.0
2017-03-28 13:30:00,39.18,39.22,39.01,39.08,41556.0,39.18,39.22,39.01,39.08,41556.0
2017-03-28 14:00:00,39.04,39.19,38.79,39.12,56274.0,39.04,39.19,38.79,39.12,56274.0
2017-03-28 14:30:00,39.1,39.66,39.09,39.4,63408.0,39.1,39.66,39.09,39.4,63408.0
2017-03-28 15:00:00,39.41,39.57,39.39,39.46,73468.0,39.41,39.57,39.39,39.46,73468.0
2017-03-28 15:30:00,39.46,39.7,39.46,39.53,158438.0,39.46,39.7,39.46,39.53,158438.0
2017-03-29 09:30:00,39.42,39.76,39.15,39.48,33584.0,39.42,39.76,39.15,39.48,33584.0
2017-03-29 10:00:00,39.62,39.87,39.4,39.47,47208.0,39.62,39.87,39.4,39.47,47208.0
2017-03-29 10:30:00,39.44,39.63,39.25,39.52,20652.0,39.44,39.63,39.25,39.52,20652.0
2017-03-29 11:00:00,39.53,39.63,39.43,39.59,13454.0,39.53,39.63,39.43,39.59,13454.0
2017-03-29 11:30:00,39.61,39.72,39.36,39.68,16129.0,39.61,39.72,39.36,39.68,16129.0
2017-03-29 12:00:00,39.64,40.35,39.64,40.29,29999.0,39.64,40.35,39.64,40.29,29999.0
2017-03-29 12:30:00,40.33,40.33,39.8,39.86,16860.0,40.33,40.33,39.8,39.86,16860.0
2017-03-29 13:00:00,39.88,40.22,39.88,40.16,19195.0,39.88,40.22,39.88,40.16,19195.0
2017-03-29 13:30:00,40.19,40.25,40.12,40.15,13425.0,40.19,40.25,40.12,40.15,13425.0
2017-03-29 14:00:00,40.15,40.45,40.1,40.32,23854.0,40.15,40.45,40.1,40.32,23854.0
2017-03-29 14:30:00,40.34,40.36,40.2,40.31,23768.0,40.34,40.36,40.2,40.31,23768.0
2017-03-29 15:00:00,40.34,40.42,40.19,40.28,39651.0,40.34,40.42,40.19,40.28,39651.0
2017-03-29 15:30:00,40.28,40.29,40.0,40.03,86605.0,40.28,40.29,40.0,40.03,86605.0
2017-03-30 09:30:00,39.98,40.42,39.93,40.37,14036.0,39.98,40.42,39.93,40.37,14036.0
2017-03-30 10:00:00,40.28,40.55,40.28,40.54,24450.0,40.28,40.55,40.28,40.54,24450.0
2017-03-30 10:30:00,40.48,40.66,40.37,40.64,20162.0,40.48,40.66,40.37,40.64,20162.0
2017-03-30 11:00:00,40.69,40.71,40.4,40.42,19907.0,40.69,40.71,40.4,40.42,19907.0
2017-03-30 11:30:00,40.4,40.57,40.4,40.44,15816.0,40.4,40.57,40.4,40.44,15816.0
2017-03-30 12:00:00,40.46,40.6,40.39,40.59,14326.0,40.46,40.6,40.39,40.59,14326.0
2017-03-30 12:30:00,40.62,40.62,40.54,40.58,10530.0,40.62,40.62,40.54,40.58,10530.0
2017-03-30 13:00:00,40.56,40.71,40.54,40.68,18742.0,40.56,40.71,40.54,40.68,18742.0
2017-03-30 13:30:00,40.72,40.84,40.71,40.77,17887.0,40.72,40.84,40.71,40.77,17887.0
2017-03-30 14:00:00,40.77,40.98,40.77,40.94,16742.0,40.77,40.98,40.77,40.94,16742.0
2017-03-30 14:30:00,40.93,41.02,40.71,40.77,30679.0,40.93,41.02,40.71,40.77,30679.0
2017-03-30 15:00:00,40.75,40.92,40.75,40.89,27990.0,40.75,40.92,40.75,40.89,27990.0
2017-03-30 15:30:00,40.88,40.92,40.79,40.85,53141.0,40.88,40.92,40.79,40.85,53141.0
2017-03-31 09:30:00,41.06,41.96,41.06,41.7,45613.0,41.06,41.96,41.06,41.7,45613.0
2017-03-31 10:00:00,41.64,42.1,41.64,41.96,72770.0,41.64,42.1,41.64,41.96,72770.0
2017-03-31 10:30:00,41.96,42.75,41.94,42.62,68857.0,41.96,42.75,41.94,42.62,68857.0
2017-03-31 11:00:00,42.65,42.9,42.21,42.52,59309.0,42.65,42.9,42.21,42.52,59309.0
2017-03-31 11:30:00,42.5,42.51,42.35,42.42,27601.0,42.5,42.51,42.35,42.42,27601.0
2017-03-31 12:00:00,42.36,42.41,42.17,42.34,23643.0,42.36,42.41,42.17,42.34,23643.0
2017-03-31 12:30:00,42.33,42.38,42.16,42.38,29953.0,42.33,42.38,42.16,42.38,29953.0
2017-03-31 13:00:00,42.38,42.51,42.33,42.37,24653.0,42.38,42.51,42.33,42.37,24653.0
2017-03-31 13:30:00,42.36,42.41,42.26,42.41,28753.0,42.36,42.41,42.26,42.41,28753.0
2017-03-31 14:00:00,42.37,42.54,42.31,42.44,33752.0,42.37,42.54,42.31,42.44,33752.0
2017-03-31 14:30:00,42.44,42.5,42.4,42.44,41045.0,42.44,42.5,42.4,42.44,41045.0
2017-03-31 15:00:00,42.42,42.77,42.42,42.55,47824.0,42.42,42.77,42.42,42.55,47824.0
2017-03-31 15:30:00,42.55,42.71,42.37,42.46,127012.0,42.55,42.71,42.37,42.46,127012.0
2017-04-03 09:30:00,42.37,42.73,42.02,42.15,26842.0,42.37,42.73,42.02,42.15,26842.0
2017-04-03 10:00:00,42.17,42.33,41.74,42.06,20279.0,42.17,42.33,41.74,42.06,20279.0
2017-04-03 10:30:00,42.08,42.32,41.84,42.13,20431.0,42.08,42.32,41.84,42.13,20431.0
2017-04-03 11:00:00,42.08,42.13,41.55,41.63,21033.0,42.08,42.13,41.55,41.63,21033.0
2017-04-03 11:30:00,41.6,41.93,41.5,41.72,17232.0,41.6,41.93,41.5,41.72,17232.0
2017-04-03 12:00:00,41.71,41.88,41.55,41.88,14956.0,41.71,41.88,41.55,41.88,14956.0
2017-04-03 12:30:00,41.9,41.96,41.79,41.92,13907.0,41.9,41.96,41.79,41.92,13907.0
2017-04-03 13:00:00,41.96,42.02,41.84,41.86,15821.0,41.96,42.02,41.84,41.86,15821.0
2017-04-03 13:30:00,41.88,41.89,41.68,41.73,22013.0,41.88,41.89,41.68,41.73,22013.0
2017-04-03 14:00:00,41.73,42.07,41.58,42.07,22344.0,41.73,42.07,41.58,42.07,22344.0
2017-04-03 14:30:00,42.07,42.11,41.83,41.83,20412.0,42.07,42.11,41.83,41.83,20412.0
2017-04-03 15:00:00,41.86,41.93,41.74,41.8,29139.0,41.86,41.93,41.74,41.8,29139.0
2017-04-03 15:30:00,41.81,41.81,41.62,41.75,101718.0,41.81,41.81,41.62,41.75,101718.0
2017-04-04 09:30:00,41.89,43.29,41.89,43.01,52083.0,41.89,43.29,41.89,43.01,52083.0
2017-04-04 10:00:00,42.95,43.16,42.76,42.93,25360.0,42.95,43.16,42.76,42.93,25360.0
2017-04-04 10:30:00,42.88,43.29,42.75,42.8,34902.0,42.88,43.29,42.75,42.8,34902.0
2017-04-04 11:00:00,42.82,43.06,42.78,42.95,13486.0,42.82,43.06,42.78,42.95,13486.0
2017-04-04 11:30:00,42.92,43.08,42.81,42.83,12610.0,42.92,43.08,42.81,42.83,12610.0
2017-04-04 12:00:00,42.8,42.82,42.58,42.58,7267.0,42.8,42.82,42.58,42.58,7267.0
2017-04-04 12:30:00,42.57,42.6,42.33,42.33,7410.0,42.57,42.6,42.33,42.33,7410.0
2017-04-04 13:00:00,42.33,42.57,42.29,42.44,12605.0,42.33,42.57,42.29,42.44,12605.0
2017-04-04 13:30:00,42.46,42.54,42.38,42.44,12660.0,42.46,42.54,42.38,42.44,12660.0
2017-04-04 14:00:00,42.41,42.51,42.38,42.45,16009.0,42.41,42.51,42.38,42.45,16009.0
2017-04-04 14:30:00,42.46,42.53,42.4,42.49,9634.0,42.46,42.53,42.4,42.49,9634.0
2017-04-04 15:00:00,42.48,42.56,42.27,42.32,13687.0,42.48,42.56,42.27,42.32,13687.0
2017-04-04 15:30:00,42.33,42.34,42.18,42.28,38565.0,42.33,42.34,42.18,42.28,38565.0
2017-04-05 09:30:00,42.42,42.87,42.27,42.79,15114.0,42.42,42.87,42.27,42.79,15114.0
2017-04-05 10:00:00,42.74,42.74,42.37,42.38,36264.0,42.74,42.74,42.37,42.38,36264.0
2017-04-05 10:30:00,42.33,42.43,42.03,42.33,46017.0,42.33,42.43,42.03,42.33,46017.0
2017-04-05 11:00:00,42.35,42.56,42.08,42.51,181022.0,42.35,42.56,42.08,42.51,181022.0
2017-04-05 11:30:00,42.5,42.99,42.5,42.86,12766.0,42.5,42.99,42.5,42.86,12766.0
2017-04-05 12:00:00,42.87,43.11,42.87,43.06,7452.0,42.87,43.11,42.87,43.06,7452.0
2017-04-05 12:30:00,43.07,43.14,42.84,42.84,17759.0,43.07,43.14,42.84,42.84,17759.0
2017-04-05 13:00:00,42.83,42.99,42.81,42.95,11595.0,42.83,42.99,42.81,42.95,11595.0
2017-04-05 13:30:00,42.94,42.95,42.59,42.64,13015.0,42.94,42.95,42.59,42.64,13015.0
2017-04-05 14:00:00,42.56,42.79,42.55,42.76,24928.0,42.56,42.79,42.55,42.76,24928.0
2017-04-05 14:30:00,42.72,42.72,42.13,42.36,39892.0,42.72,42.72,42.13,42.36,39892.0
2017-04-05 15:00:00,42.33,42.58,42.33,42.36,73789.0,42.33,42.58,42.33,42.36,73789.0
2017-04-05 15:30:00,42.35,42.55,42.22,42.5,130411.0,42.35,42.55,42.22,42.5,130411.0
2017-04-06 09:30:00,42.56,42.82,42.22,42.62,36457.0,42.56,42.82,42.22,42.62,36457.0
2017-04-06 10:00:00,42.62,42.67,42.45,42.67,26380.0,42.62,42.67,42.45,42.67,26380.0
2017-04-06 10:30:00,42.68,42.82,42.5,42.54,11234.0,42.68,42.82,42.5,42.54,11234.0
2017-04-06 11:00:00,42.52,42.93,42.51,42.9,11900.0,42.52,42.93,42.51,42.9,11900.0
2017-04-06 11:30:00,42.89,42.96,42.83,42.91,10487.0,42.89,42.96,42.83,42.91,10487.0
2017-04-06 12:00:00,42.89,42.98,42.77,42.98,11374.0,42.89,42.98,42.77,42.98,11374.0
2017-04-06 12:30:00,42.97,42.97,42.62,42.72,6500.0,42.97,42.97,42.62,42.72,6500.0
2017-04-06 13:00:00,42.68,42.91,42.68,42.81,7037.0,42.68,42.91,42.68,42.81,7037.0
2017-04-06 13:30:00,42.78,42.8,42.56,42.65,8475.0,42.78,42.8,42.56,42.65,8475.0
2017-04-06 14:00:00,42.64,42.7,42.55,42.55,5900.0,42.64,42.7,42.55,42.55,5900.0
2017-04-06 14:30:00,42.55,42.68,42.51,42.55,12314.0,42.55,42.68,42.51,42.55,12314.0
2017-04-06 15:00:00,42.55,42.64,42.47,42.62,14748.0,42.55,42.64,42.47,42.62,14748.0
2017-04-06 15:30:00,42.64,42.71,42.49,42.68,61311.0,42.64,42.71,42.49,42.68,61311.0
2017-04-07 09:30:00,42.49,42.93,42.49,42.56,10393.0,42.49,42.93,42.49,42.56,10393.0
2017-04-07 10:00:00,42.58,42.94,42.57,42.85,13118.0,42.58,42.94,42.57,42.85,13118.0
2017-04-07 10:30:00,42.91,43.41,42.9,43.02,49881.0,42.91,43.41,42.9,43.02,49881.0
2017-04-07 11:00:00,43.02,43.03,42.72,42.82,25322.0,43.02,43.03,42.72,42.82,25322.0
2017-04-07 11:30:00,42.84,43.04,42.8,42.97,6600.0,42.84,43.04,42.8,42.97,6600.0
2017-04-07 12:00:00,43.03,43.32,43.02,43.19,23096.0,43.03,43.32,43.02,43.19,23096.0
2017-04-07 12:30:00,43.17,43.33,43.17,43.33,3921.0,43.17,43.33,43.17,43.33,3921.0
2017-04-07 13:00:00,43.33,43.46,43.27,43.41,12278.0,43.33,43.46,43.27,43.41,12278.0
2017-04-07 13:30:00,43.4,43.4,43.13,43.18,22868.0,43.4,43.4,43.13,43.18,22868.0
2017-04-07 14:00:00,43.2,43.21,43.09,43.13,7437.0,43.2,43.21,43.09,43.13,7437.0
2017-04-07 14:30:00,43.12,43.15,43.1,43.1,14411.0,43.12,43.15,43.1,43.1,14411.0
2017-04-07 15:00:00,43.1,43.16,43.1,43.1,21846.0,43.1,43.16,43.1,43.1,21846.0
2017-04-07 15:30:00,43.1,43.21,43.1,43.14,68011.0,43.1,43.21,43.1,43.14,68011.0
2017-04-10 09:30:00,43.03,43.67,43.01,43.53,19478.0,43.03,43.67,43.01,43.53,19478.0
2017-04-10 10:00:00,43.59,43.78,43.26,43.26,13343.0,43.59,43.78,43.26,43.26,13343.0
2017-04-10 10:30:00,43.26,43.7,43.26,43.63,37776.0,43.26,43.7,43.26,43.63,37776.0
2017-04-10 11:00:00,43.64,43.91,43.6,43.79,26252.0,43.64,43.91,43.6,43.79,26252.0
2017-04-10 11:30:00,43.82,43.84,43.53,43.54,200415.0,43.82,43.84,43.53,43.54,200415.0
2017-04-10 12:00:00,43.54,43.57,43.32,43.52,25178.0,43.54,43.57,43.32,43.52,25178.0
2017-04-10 12:30:00,43.56,43.61,43.48,43.57,3900.0,43.56,43.61,43.48,43.57,3900.0
2017-04-10 13:00:00,43.61,43.65,43.56,43.63,3900.0,43.61,43.65,43.56,43.63,3900.0
2017-04-10 13:30:00,43.58,43.68,43.53,43.68,55522.0,43.58,43.68,43.53,43.68,55522.0
2017-04-10 14:00:00,43.69,43.72,43.6,43.61,10448.0,43.69,43.72,43.6,43.61,10448.0
2017-04-10 14:30:00,43.63,43.8,43.6,43.79,14921.0,43.63,43.8,43.6,43.79,14921.0
2017-04-10 15:00:00,43.81,43.89,43.53,43.53,40664.0,43.81,43.89,43.53,43.53,40664.0
2017-04-10 15:30:00,43.54,43.56,43.29,43.5,102840.0,43.54,43.56,43.29,43.5,102840.0
2017-04-11 09:30:00,43.29,43.92,43.25,43.46,27974.0,43.29,43.92,43.25,43.46,27974.0
2017-04-11 10:00:00,43.49,43.49,43.27,43.27,9004.0,43.49,43.49,43.27,43.27,9004.0
2017-04-11 10:30:00,43.25,43.39,43.11,43.23,26875.0,43.25,43.39,43.11,43.23,26875.0
2017-04-11 11:00:00,43.22,43.4,43.21,43.26,13892.0,43.22,43.4,43.21,43.26,13892.0
2017-04-11 11:30:00,43.28,43.63,43.28,43.55,6799.0,43.28,43.63,43.28,43.55,6799.0
2017-04-11 12:00:00,43.51,43.85,43.45,43.81,15906.0,43.51,43.85,43.45,43.81,15906.0
2017-04-11 12:30:00,43.78,43.78,43.56,43.7,4000.0,43.78,43.78,43.56,43.7,4000.0
2017-04-11 13:00:00,43.66,43.8,43.62,43.67,6914.0,43.66,43.8,43.62,43.67,6914.0
2017-04-11 13:30:00,43.66,43.74,43.57,43.72,9600.0,43.66,43.74,43.57,43.72,9600.0
2017-04-11 14:00:00,43.75,43.9,43.75,43.84,11900.0,43.75,43.9,43.75,43.84,11900.0
2017-04-11 14:30:00,43.87,44.06,43.87,44.01,16776.0,43.87,44.06,43.87,44.01,16776.0
2017-04-11 15:00:00,43.95,44.01,43.84,43.98,17242.0,43.95,44.01,43.84,43.98,17242.0
2017-04-11 15:30:00,43.99,44.1,43.9,44.08,54744.0,43.99,44.1,43.9,44.08,54744.0
2017-04-12 09:30:00,44.08,44.2,43.84,43.86,11433.0,44.08,44.2,43.84,43.86,11433.0
2017-04-12 10:00:00,43.86,43.93,43.53,43.55,11025.0,43.86,43.93,43.53,43.55,11025.0
2017-04-12 10:30:00,43.6,43.73,43.3,43.51,23937.0,43.6,43.73,43.3,43.51,23937.0
2017-04-12 11:00:00,43.49,43.55,43.34,43.45,16317.0,43.49,43.55,43.34,43.45,16317.0
2017-04-12 11:30:00,43.38,43.56,43.36,43.5,84452.0,43.38,43.56,43.36,43.5,84452.0
2017-04-12 12:00:00,43.51,43.65,43.44,43.5,11153.0,43.51,43.65,43.44,43.5,11153.0
2017-04-12 12:30:00,43.53,43.56,43.31,43.32,7813.0,43.53,43.56,43.31,43.32,7813.0
2017-04-12 13:00:00,43.31,43.54,43.31,43.41,10900.0,43.31,43.54,43.31,43.41,10900.0
2017-04-12 13:30:00,43.47,43.57,43.37,43.54,15502.0,43.47,43.57,43.37,43.54,15502.0
2017-04-12 14:00:00,43.52,43.59,43.39,43.4,13811.0,43.52,43.59,43.39,43.4,13811.0
2017-04-12 14:30:00,43.4,43.53,43.36,43.5,21889.0,43.4,43.53,43.36,43.5,21889.0
2017-04-12 15:00:00,43.49,43.51,43.28,43.38,26597.0,43.49,43.51,43.28,43.38,26597.0
2017-04-12 15:30:00,43.37,43.47,43.27,43.41,61978.0,43.37,43.47,43.27,43.41,61978.0
2017-04-13 09:30:00,43.15,43.56,43.12,43.52,12715.0,43.15,43.56,43.12,43.52,12715.0
2017-04-13 10:00:00,43.55,43.69,43.5,43.51,5345.0,43.55,43.69,43.5,43.51,5345.0
2017-04-13 10:30:00,43.48,43.62,43.48,43.52,10337.0,43.48,43.62,43.48,43.52,10337.0
2017-04-13 11:00:00,43.51,43.52,43.25,43.36,4074.0,43.51,43.52,43.25,43.36,4074.0
2017-04-13 11:30:00,43.29,43.39,43.15,43.22,7040.0,43.29,43.39,43.15,43.22,7040.0
2017-04-13 12:00:00,43.15,43.17,42.95,43.13,5421.0,43.15,43.17,42.95,43.13,5421.0
2017-04-13 12:30:00,43.18,43.23,43.16,43.19,6050.0,43.18,43.23,43.16,43.19,6050.0
2017-04-13 13:00:00,43.17,43.21,42.95,43.06,7122.0,43.17,43.21,42.95,43.06,7122.0
2017-04-13 13:30:00,43.1,43.22,42.97,43.2,19404.0,43.1,43.22,42.97,43.2,19404.0
2017-04-13 14:00:00,43.19,43.28,43.17,43.25,8332.0,43.19,43.28,43.17,43.25,8332.0
2017-04-13 14:30:00,43.24,43.41,43.24,43.4,14184.0,43.24,43.41,43.24,43.4,14184.0
2017-04-13 15:00:00,43.39,43.44,43.08,43.11,16478.0,43.39,43.44,43.08,43.11,16478.0
2017-04-13 15:30:00,43.05,43.26,43.01,43.09,49098.0,43.05,43.26,43.01,43.09,49098.0
2017-04-17 09:30:00,43.18,43.23,42.9,43.14,15457.0,43.18,43.23,42.9,43.14,15457.0
2017-04-17 10:00:00,43.13,43.39,43.11,43.11,10714.0,43.13,43.39,43.11,43.11,10714.0
2017-04-17 10:30:00,43.1,43.35,42.99,43.32,8050.0,43.1,43.35,42.99,43.32,8050.0
2017-04-17 11:00:00,43.4,43.57,43.38,43.38,6321.0,43.4,43.57,43.38,43.38,6321.0
2017-04-17 11:30:00,43.5,43.51,43.23,43.23,5800.0,43.5,43.51,43.23,43.23,5800.0
2017-04-17 12:00:00,43.23,43.45,43.23,43.34,9223.0,43.23,43.45,43.23,43.34,9223.0
2017-04-17 12:30:00,43.34,43.55,43.34,43.4,10556.0,43.34,43.55,43.34,43.4,10556.0
2017-04-17 13:00:00,43.4,43.54,43.36,43.54,6194.0,43.4,43.54,43.36,43.54,6194.0
2017-04-17 13:30:00,43.52,43.52,43.38,43.48,4307.0,43.52,43.52,43.38,43.48,4307.0
2017-04-17 14:00:00,43.46,43.53,43.38,43.45,15078.0,43.46,43.53,43.38,43.45,15078.0
2017-04-17 14:30:00,43.48,43.59,43.45,43.48,8037.0,43.48,43.59,43.45,43.48,8037.0
2017-04-17 15:00:00,43.48,43.65,43.45,43.64,18834.0,43.48,43.65,43.45,43.64,18834.0
2017-04-17 15:30:00,43.66,43.8,43.6,43.71,44428.0,43.66,43.8,43.6,43.71,44428.0
2017-04-18 09:30:00,43.48,43.94,43.33,43.35,35681.0,43.48,43.94,43.33,43.35,35681.0
2017-04-18 10:00:00,43.41,43.45,42.96,43.0,31364.0,43.41,43.45,42.96,43.0,31364.0
2017-04-18 10:30:00,42.99,43.16,42.91,43.0,59224.0,42.99,43.16,42.91,43.0,59224.0
2017-04-18 11:00:00,43.02,43.06,42.82,43.01,20690.0,43.02,43.06,42.82,43.01,20690.0
2017-04-18 11:30:00,43.01,43.01,42.66,42.67,42951.0,43.01,43.01,42.66,42.67,42951.0
2017-04-18 12:00:00,42.66,42.66,42.32,42.56,28142.0,42.66,42.66,42.32,42.56,28142.0
2017-04-18 12:30:00,42.59,42.75,42.59,42.69,32310.0,42.59,42.75,42.59,42.69,32310.0
2017-04-18 13:00:00,42.67,43.12,42.66,43.06,17244.0,42.67,43.12,42.66,43.06,17244.0
2017-04-18 13:30:00,43.06,43.28,42.9,43.0,25817.0,43.06,43.28,42.9,43.0,25817.0
2017-04-18 14:00:00,43.0,43.25,42.97,42.98,36169.0,43.0,43.25,42.97,42.98,36169.0
2017-04-18 14:30:00,42.96,43.02,42.83,42.9,23172.0,42.96,43.02,42.83,42.9,23172.0
2017-04-18 15:00:00,42.91,43.08,42.87,43.01,40354.0,42.91,43.08,42.87,43.01,40354.0
2017-04-18 15:30:00,43.0,43.03,42.88,43.0,130281.0,43.0,43.03,42.88,43.0,130281.0
2017-04-19 09:30:00,43.1,43.62,42.97,43.45,28046.0,43.1,43.62,42.97,43.45,28046.0
2017-04-19 10:00:00,43.36,43.62,43.11,43.58,70090.0,43.36,43.62,43.11,43.58,70090.0
2017-04-19 10:30:00,43.56,43.78,43.37,43.6,54447.0,43.56,43.78,43.37,43.6,54447.0
2017-04-19 11:00:00,43.56,43.96,43.56,43.92,33395.0,43.56,43.96,43.56,43.92,33395.0
2017-04-19 11:30:00,43.91,43.93,43.68,43.72,22825.0,43.91,43.93,43.68,43.72,22825.0
2017-04-19 12:00:00,43.71,43.73,43.45,43.45,12500.0,43.71,43.73,43.45,43.45,12500.0
2017-04-19 12:30:00,43.45,43.51,43.4,43.4,11865.0,43.45,43.51,43.4,43.4,11865.0
2017-04-19 13:00:00,43.43,43.52,43.39,43.44,8190.0,43.43,43.52,43.39,43.44,8190.0
2017-04-19 13:30:00,43.43,43.53,43.41,43.45,17739.0,43.43,43.53,43.41,43.45,17739.0
2017-04-19 14:00:00,43.45,43.51,43.41,43.45,25644.0,43.45,43.51,43.41,43.45,25644.0
2017-04-19 14:30:00,43.44,43.5,43.12,43.15,22676.0,43.44,43.5,43.12,43.15,22676.0
2017-04-19 15:00:00,43.15,43.4,43.07,43.25,20393.0,43.15,43.4,43.07,43.25,20393.0
2017-04-19 15:30:00,43.21,43.37,43.15,43.26,51268.0,43.21,43.37,43.15,43.26,51268.0
2017-04-20 09:30:00,43.82,43.82,43.01,43.44,31273.0,43.82,43.82,43.01,43.44,31273.0
2017-04-20 10:00:00,43.43,43.66,43.23,43.25,17243.0,43.43,43.66,43.23,43.25,17243.0
2017-04-20 10:30:00,43.28,43.58,43.16,43.58,17070.0,43.28,43.58,43.16,43.58,17070.0
2017-04-20 11:00:00,43.58,43.97,43.47,43.9,20210.0,43.58,43.97,43.47,43.9,20210.0
2017-04-20 11:30:00,43.9,44.04,43.8,44.01,12483.0,43.9,44.04,43.8,44.01,12483.0
2017-04-20 12:00:00,44.05,44.34,44.05,44.19,12906.0,44.05,44.34,44.05,44.19,12906.0
2017-04-20 12:30:00,44.21,44.71,44.21,44.6,64519.0,44.21,44.71,44.21,44.6,64519.0
2017-04-20 13:00:00,44.6,44.7,44.5,44.65,16164.0,44.6,44.7,44.5,44.65,16164.0
2017-04-20 13:30:00,44.65,44.91,44.65,44.85,17759.0,44.65,44.91,44.65,44.85,17759.0
2017-04-20 14:00:00,44.88,45.26,44.87,45.24,24363.0,44.88,45.26,44.87,45.24,24363.0
2017-04-20 14:30:00,45.25,45.49,45.19,45.19,33472.0,45.25,45.49,45.19,45.19,33472.0
2017-04-20 15:00:00,45.22,45.36,45.17,45.35,25861.0,45.22,45.36,45.17,45.35,25861.0
2017-04-20 15:30:00,45.33,45.64,45.33,45.54,102319.0,45.33,45.64,45.33,45.54,102319.0
2017-04-21 09:30:00,45.34,45.34,44.7,44.81,47766.0,45.34,45.34,44.7,44.81,47766.0
2017-04-21 10:00:00,44.85,45.08,44.65,44.9,30599.0,44.85,45.08,44.65,44.9,30599.0
2017-04-21 10:30:00,44.88,44.95,44.71,44.91,10853.0,44.88,44.95,44.71,44.91,10853.0
2017-04-21 11:00:00,44.89,44.95,44.7,44.83,21544.0,44.89,44.95,44.7,44.83,21544.0
2017-04-21 11:30:00,44.86,45.05,44.77,45.01,32975.0,44.86,45.05,44.77,45.01,32975.0
2017-04-21 12:00:00,45.01,45.01,44.85,44.85,11294.0,45.01,45.01,44.85,44.85,11294.0
2017-04-21 12:30:00,44.85,45.05,44.85,44.87,11472.0,44.85,45.05,44.85,44.87,11472.0
2017-04-21 13:00:00,44.86,44.86,44.53,44.53,15787.0,44.86,44.86,44.53,44.53,15787.0
2017-04-21 13:30:00,44.48,44.61,44.41,44.61,15489.0,44.48,44.61,44.41,44.61,15489.0
2017-04-21 14:00:00,44.64,44.85,44.6,44.85,13046.0,44.64,44.85,44.6,44.85,13046.0
2017-04-21 14:30:00,44.85,44.85,44.72,44.75,9698.0,44.85,44.85,44.72,44.75,9698.0
2017-04-21 15:00:00,44.79,45.01,44.74,44.99,17743.0,44.79,45.01,44.74,44.99,17743.0
2017-04-21 15:30:00,45.01,45.01,44.74,44.76,67897.0,45.01,45.01,44.74,44.76,67897.0
2017-04-24 09:30:00,45.57,45.57,44.4,44.47,52867.0,45.57,45.57,44.4,44.47,52867.0
2017-04-24 10:00:00,44.59,44.77,44.43,44.51,16749.0,44.59,44.77,44.43,44.51,16749.0
2017-04-24 10:30:00,44.55,44.8,44.44,44.77,27278.0,44.55,44.8,44.44,44.77,27278.0
2017-04-24 11:00:00,44.77,44.77,44.3,44.36,54362.0,44.77,44.77,44.3,44.36,54362.0
2017-04-24 11:30:00,44.35,44.42,44.12,44.38,36158.0,44.35,44.42,44.12,44.38,36158.0
2017-04-24 12:00:00,44.38,44.47,44.35,44.4,11189.0,44.38,44.47,44.35,44.4,11189.0
2017-04-24 12:30:00,44.42,44.43,44.18,44.23,9808.0,44.42,44.43,44.18,44.23,9808.0
2017-04-24 13:00:00,44.25,44.26,44.15,44.18,7361.0,44.25,44.26,44.15,44.18,7361.0
2017-04-24 13:30:00,44.19,44.28,44.09,44.26,13757.0,44.19,44.28,44.09,44.26,13757.0
2017-04-24 14:00:00,44.26,44.48,44.21,44.4,15024.0,44.26,44.48,44.21,44.4,15024.0
2017-04-24 14:30:00,44.37,44.48,44.29,44.3,15114.0,44.37,44.48,44.29,44.3,15114.0
2017-04-24 15:00:00,44.3,44.42,44.24,44.31,27220.0,44.3,44.42,44.24,44.31,27220.0
2017-04-24 15:30:00,44.37,44.41,44.26,44.37,80280.0,44.37,44.41,44.26,44.37,80280.0
2017-04-25 09:30:00,44.66,44.82,44.26,44.42,27320.0,44.66,44.82,44.26,44.42,27320.0
2017-04-25 10:00:00,44.43,44.84,44.43,44.49,33318.0,44.43,44.84,44.43,44.49,33318.0
2017-04-25 10:30:00,44.45,44.53,44.28,44.48,27341.0,44.45,44.53,44.28,44.48,27341.0
2017-04-25 11:00:00,44.48,44.75,44.48,44.6,28237.0,44.48,44.75,44.48,44.6,28237.0
2017-04-25 11:30:00,44.61,44.65,44.44,44.46,19889.0,44.61,44.65,44.44,44.46,19889.0
2017-04-25 12:00:00,44.46,44.51,44.36,44.48,11786.0,44.46,44.51,44.36,44.48,11786.0
2017-04-25 12:30:00,44.47,44.5,44.37,44.38,8240.0,44.47,44.5,44.37,44.38,8240.0
2017-04-25 13:00:00,44.37,44.46,44.33,44.42,22521.0,44.37,44.46,44.33,44.42,22521.0
2017-04-25 13:30:00,44.42,44.43,44.32,44.38,29708.0,44.42,44.43,44.32,44.38,29708.0
2017-04-25 14:00:00,44.35,44.57,44.35,44.44,10473.0,44.35,44.57,44.35,44.44,10473.0
2017-04-25 14:30:00,44.43,44.49,44.4,44.43,13853.0,44.43,44.49,44.4,44.43,13853.0
2017-04-25 15:00:00,44.43,44.5,44.41,44.5,27091.0,44.43,44.5,44.41,44.5,27091.0
2017-04-25 15:30:00,44.5,44.5,44.36,44.38,47010.0,44.5,44.5,44.36,44.38,47010.0
2017-04-26 09:30:00,44.36,45.14,44.36,44.99,21338.0,44.36,45.14,44.36,44.99,21338.0
2017-04-26 10:00:00,44.94,45.01,44.53,44.61,17500.0,44.94,45.01,44.53,44.61,17500.0
2017-04-26 10:30:00,44.62,44.66,44.49,44.58,10935.0,44.62,44.66,44.49,44.58,10935.0
2017-04-26 11:00:00,44.62,44.77,44.44,44.76,27389.0,44.62,44.77,44.44,44.76,27389.0
2017-04-26 11:30:00,44.77,44.82,44.6,44.68,21403.0,44.77,44.82,44.6,44.68,21403.0
2017-04-26 12:00:00,44.7,44.73,44.58,44.73,10078.0,44.7,44.73,44.58,44.73,10078.0
2017-04-26 12:30:00,44.7,45.02,44.56,44.92,37502.0,44.7,45.02,44.56,44.92,37502.0
2017-04-26 13:00:00,44.89,44.89,44.7,44.85,19456.0,44.89,44.89,44.7,44.85,19456.0
2017-04-26 13:30:00,44.85,44.88,44.73,44.83,34558.0,44.85,44.88,44.73,44.83,34558.0
2017-04-26 14:00:00,44.8,44.81,44.62,44.75,17630.0,44.8,44.81,44.62,44.75,17630.0
2017-04-26 14:30:00,44.73,44.9,44.73,44.87,43425.0,44.73,44.9,44.73,44.87,43425.0
2017-04-26 15:00:00,44.86,44.86,44.45,44.53,30364.0,44.86,44.86,44.45,44.53,30364.0
2017-04-26 15:30:00,44.52,44.53,44.25,44.29,75399.0,44.52,44.53,44.25,44.29,75399.0
2017-04-27 09:30:00,44.48,45.1,44.48,44.88,28497.0,44.48,45.1,44.48,44.88,28497.0
2017-04-27 10:00:00,44.87,44.97,44.74,44.79,20202.0,44.87,44.97,44.74,44.79,20202.0
2017-04-27 10:30:00,44.79,44.79,44.63,44.78,11844.0,44.79,44.79,44.63,44.78,11844.0
2017-04-27 11:00:00,44.74,44.88,44.68,44.68,28917.0,44.74,44.88,44.68,44.68,28917.0
2017-04-27 11:30:00,44.66,44.66,44.48,44.48,9825.0,44.66,44.66,44.48,44.48,9825.0
2017-04-27 12:00:00,44.51,44.51,44.25,44.27,15590.0,44.51,44.51,44.25,44.27,15590.0
2017-04-27 12:30:00,44.25,44.53,44.17,44.53,17528.0,44.25,44.53,44.17,44.53,17528.0
2017-04-27 13:00:00,44.52,44.62,44.47,44.58,6700.0,44.52,44.62,44.47,44.58,6700.0
2017-04-27 13:30:00,44.57,44.64,44.5,44.5,12745.0,44.57,44.64,44.5,44.5,12745.0
2017-04-27 14:00:00,44.5,44.65,44.46,44.52,12101.0,44.5,44.65,44.46,44.52,12101.0
2017-04-27 14:30:00,44.52,44.67,44.41,44.42,26794.0,44.52,44.67,44.41,44.42,26794.0
2017-04-27 15:00:00,44.44,44.45,44.36,44.4,21618.0,44.44,44.45,44.36,44.4,21618.0
2017-04-27 15:30:00,44.39,44.5,44.33,44.4,134009.0,44.39,44.5,44.33,44.4,134009.0
2017-04-28 09:30:00,44.35,45.05,44.28,44.86,21471.0,44.35,45.05,44.28,44.86,21471.0
2017-04-28 10:00:00,44.81,44.98,44.51,44.64,19000.0,44.81,44.98,44.51,44.64,19000.0
2017-04-28 10:30:00,44.65,44.86,44.49,44.82,16900.0,44.65,44.86,44.49,44.82,16900.0
2017-04-28 11:00:00,44.84,44.85,44.6,44.7,21610.0,44.84,44.85,44.6,44.7,21610.0
2017-04-28 11:30:00,44.7,44.84,44.67,44.82,7261.0,44.7,44.84,44.67,44.82,7261.0
2017-04-28 12:00:00,44.82,44.87,44.72,44.83,19948.0,44.82,44.87,44.72,44.83,19948.0
2017-04-28 12:30:00,44.83,44.9,44.7,44.9,12026.0,44.83,44.9,44.7,44.9,12026.0
2017-04-28 13:00:00,44.86,44.94,44.73,44.83,20510.0,44.86,44.94,44.73,44.83,20510.0
2017-04-28 13:30:00,44.83,44.93,44.8,44.93,9401.0,44.83,44.93,44.8,44.93,9401.0
2017-04-28 14:00:00,44.91,44.99,44.83,44.88,16958.0,44.91,44.99,44.83,44.88,16958.0
2017-04-28 14:30:00,44.87,45.11,44.85,45.09,36946.0,44.87,45.11,44.85,45.09,36946.0
2017-04-28 15:00:00,45.11,45.36,45.1,45.33,46151.0,45.11,45.36,45.1,45.33,46151.0
2017-04-28 15:30:00,45.32,45.68,45.3,45.52,171381.0,45.32,45.68,45.3,45.52,171381.0
2017-05-01 09:30:00,45.58,45.58,44.99,45.0,20149.0,45.58,45.58,44.99,45.0,20149.0
2017-05-01 10:00:00,45.05,45.4,44.97,45.28,31318.0,45.05,45.4,44.97,45.28,31318.0
2017-05-01 10:30:00,45.26,45.48,45.23,45.33,14200.0,45.26,45.48,45.23,45.33,14200.0
2017-05-01 11:00:00,45.33,45.38,45.1,45.21,22481.0,45.33,45.38,45.1,45.21,22481.0
2017-05-01 11:30:00,45.22,45.37,45.16,45.37,11789.0,45.22,45.37,45.16,45.37,11789.0
2017-05-01 12:00:00,45.32,45.33,45.21,45.21,14345.0,45.32,45.33,45.21,45.21,14345.0
2017-05-01 12:30:00,45.21,45.34,45.14,45.27,16354.0,45.21,45.34,45.14,45.27,16354.0
2017-05-01 13:00:00,45.27,45.42,45.24,45.42,16133.0,45.27,45.42,45.24,45.42,16133.0
2017-05-01 13:30:00,45.43,45.46,45.3,45.41,15265.0,45.43,45.46,45.3,45.41,15265.0
2017-05-01 14:00:00,45.4,45.76,45.35,45.48,20580.0,45.4,45.76,45.35,45.48,20580.0
2017-05-01 14:30:00,45.46,45.94,45.43,45.94,41201.0,45.46,45.94,45.43,45.94,41201.0
2017-05-01 15:00:00,45.93,46.2,45.82,46.12,39205.0,45.93,46.2,45.82,46.12,39205.0
2017-05-01 15:30:00,46.11,46.35,46.05,46.1,99060.0,46.11,46.35,46.05,46.1,99060.0
2017-05-02 09:30:00,46.13,46.33,45.8,46.2,14906.0,46.13,46.33,45.8,46.2,14906.0
2017-05-02 10:00:00,46.13,46.4,46.01,46.21,16110.0,46.13,46.4,46.01,46.21,16110.0
2017-05-02 10:30:00,46.18,46.47,46.18,46.44,27779.0,46.18,46.47,46.18,46.44,27779.0
2017-05-02 11:00:00,46.42,46.48,46.24,46.26,9801.0,46.42,46.48,46.24,46.26,9801.0
2017-05-02 11:30:00,46.31,46.78,46.31,46.57,29092.0,46.31,46.78,46.31,46.57,29092.0
2017-05-02 12:00:00,46.63,46.69,46.44,46.48,9887.0,46.63,46.69,46.44,46.48,9887.0
2017-05-02 12:30:00,46.52,46.61,46.47,46.55,11397.0,46.52,46.61,46.47,46.55,11397.0
2017-05-02 13:00:00,46.55,46.56,46.26,46.34,8285.0,46.55,46.56,46.26,46.34,8285.0
2017-05-02 13:30:00,46.36,46.51,46.3,46.45,6000.0,46.36,46.51,46.3,46.45,6000.0
2017-05-02 14:00:00,46.44,46.55,46.37,46.39,12247.0,46.44,46.55,46.37,46.39,12247.0
2017-05-02 14:30:00,46.38,46.39,46.26,46.35,12216.0,46.38,46.39,46.26,46.35,12216.0
2017-05-02 15:00:00,46.3,46.37,46.12,46.13,18567.0,46.3,46.37,46.12,46.13,18567.0
2017-05-02 15:30:00,46.12,46.38,46.06,46.36,54561.0,46.12,46.38,46.06,46.36,54561.0
2017-05-03 09:30:00,46.25,46.25,45.48,45.84,19095.0,46.25,46.25,45.48,45.84,19095.0
2017-05-03 10:00:00,45.84,45.92,45.4,45.78,33129.0,45.84,45.92,45.4,45.78,33129.0
2017-05-03 10:30:00,45.71,45.78,45.6,45.61,11699.0,45.71,45.78,45.6,45.61,11699.0
2017-05-03 11:00:00,45.65,45.77,45.53,45.68,13375.0,45.65,45.77,45.53,45.68,13375.0
2017-05-03 11:30:00,45.68,45.77,45.64,45.64,4008.0,45.68,45.77,45.64,45.64,4008.0
2017-05-03 12:00:00,45.68,45.74,45.6,45.69,9762.0,45.68,45.74,45.6,45.69,9762.0
2017-05-03 12:30:00,45.69,45.72,45.6,45.68,7223.0,45.69,45.72,45.6,45.68,7223.0
2017-05-03 13:00:00,45.68,45.71,45.59,45.59,4867.0,45.68,45.71,45.59,45.59,4867.0
2017-05-03 13:30:00,45.59,45.59,45.33,45.33,6758.0,45.59,45.59,45.33,45.33,6758.0
2017-05-03 14:00:00,45.36,45.38,45.06,45.1,15294.0,45.36,45.38,45.06,45.1,15294.0
2017-05-03 14:30:00,45.07,45.2,44.91,45.11,16114.0,45.07,45.2,44.91,45.11,16114.0
2017-05-03 15:00:00,45.1,45.23,45.05,45.06,29367.0,45.1,45.23,45.05,45.06,29367.0
2017-05-03 15:30:00,45.07,45.11,44.83,44.92,60918.0,45.07,45.11,44.83,44.92,60918.0
2017-05-04 09:30:00,45.02,45.15,44.15,45.14,13625.0,45.02,45.15,44.15,45.14,13625.0
2017-05-04 10:00:00,45.15,45.39,45.12,45.15,22900.0,45.15,45.39,45.12,45.15,22900.0
2017-05-04 10:30:00,45.12,45.22,44.98,45.14,19021.0,45.12,45.22,44.98,45.14,19021.0
2017-05-04 11:00:00,45.16,45.21,44.97,45.04,17169.0,45.16,45.21,44.97,45.04,17169.0
2017-05-04 11:30:00,45.05,45.37,45.03,45.3,30600.0,45.05,45.37,45.03,45.3,30600.0
2017-05-04 12:00:00,45.31,45.61,45.31,45.5,26515.0,45.31,45.61,45.31,45.5,26515.0
2017-05-04 12:30:00,45.49,45.62,45.35,45.54,30059.0,45.49,45.62,45.35,45.54,30059.0
2017-05-04 13:00:00,45.52,45.58,45.46,45.5,15526.0,45.52,45.58,45.46,45.5,15526.0
2017-05-04 13:30:00,45.5,45.78,45.49,45.78,15450.0,45.5,45.78,45.49,45.78,15450.0
2017-05-04 14:00:00,45.78,45.88,45.68,45.87,22054.0,45.78,45.88,45.68,45.87,22054.0
2017-05-04 14:30:00,45.86,46.44,45.86,46.18,89057.0,45.86,46.44,45.86,46.18,89057.0
2017-05-04 15:00:00,46.19,46.37,46.04,46.04,53984.0,46.19,46.37,46.04,46.04,53984.0
2017-05-04 15:30:00,46.04,46.19,46.03,46.12,109440.0,46.04,46.19,46.03,46.12,109440.0
2017-05-05 09:30:00,46.44,46.44,45.47,45.88,24303.0,46.44,46.44,45.47,45.88,24303.0
2017-05-05 10:00:00,45.88,46.18,45.88,46.06,13794.0,45.88,46.18,45.88,46.06,13794.0
2017-05-05 10:30:00,46.03,46.19,45.79,45.83,13594.0,46.03,46.19,45.79,45.83,13594.0
2017-05-05 11:00:00,45.86,45.93,45.71,45.79,17275.0,45.86,45.93,45.71,45.79,17275.0
2017-05-05 11:30:00,45.77,46.18,45.74,46.18,10670.0,45.77,46.18,45.74,46.18,10670.0
2017-05-05 12:00:00,46.23,46.31,45.98,45.98,7650.0,46.23,46.31,45.98,45.98,7650.0
2017-05-05 12:30:00,45.95,46.13,45.9,46.13,10300.0,45.95,46.13,45.9,46.13,10300.0
2017-05-05 13:00:00,46.1,46.14,45.91,46.04,8307.0,46.1,46.14,45.91,46.04,8307.0
2017-05-05 13:30:00,46.08,46.2,46.03,46.04,9000.0,46.08,46.2,46.03,46.04,9000.0
2017-05-05 14:00:00,46.09,46.15,46.04,46.11,8300.0,46.09,46.15,46.04,46.11,8300.0
2017-05-05 14:30:00,46.06,46.06,45.9,45.93,20196.0,46.06,46.06,45.9,45.93,20196.0
2017-05-05 15:00:00,45.92,46.03,45.89,45.95,29740.0,45.92,46.03,45.89,45.95,29740.0
2017-05-05 15:30:00,45.95,46.2,45.95,46.17,66591.0,45.95,46.2,45.95,46.17,66591.0
2017-05-08 09:30:00,46.19,46.34,45.51,45.62,22836.0,46.19,46.34,45.51,45.62,22836.0
2017-05-08 10:00:00,45.61,45.65,45.18,45.24,23449.0,45.61,45.65,45.18,45.24,23449.0
2017-05-08 10:30:00,45.24,45.35,45.1,45.24,24350.0,45.24,45.35,45.1,45.24,24350.0
2017-05-08 11:00:00,45.27,45.33,44.89,44.9,16097.0,45.27,45.33,44.89,44.9,16097.0
2017-05-08 11:30:00,44.88,44.9,44.68,44.84,9934.0,44.88,44.9,44.68,44.84,9934.0
2017-05-08 12:00:00,44.85,45.08,44.81,44.81,12314.0,44.85,45.08,44.81,44.81,12314.0
2017-05-08 12:30:00,44.83,44.94,44.81,44.83,12855.0,44.83,44.94,44.81,44.83,12855.0
2017-05-08 13:00:00,44.81,44.9,44.75,44.86,9200.0,44.81,44.9,44.75,44.86,9200.0
2017-05-08 13:30:00,44.82,44.94,44.8,44.9,8108.0,44.82,44.94,44.8,44.9,8108.0
2017-05-08 14:00:00,44.88,44.88,44.74,44.81,7760.0,44.88,44.88,44.74,44.81,7760.0
2017-05-08 14:30:00,44.82,44.82,44.73,44.74,13468.0,44.82,44.82,44.73,44.74,13468.0
2017-05-08 15:00:00,44.74,44.81,44.67,44.67,19150.0,44.74,44.81,44.67,44.67,19150.0
2017-05-08 15:30:00,44.66,44.7,44.59,44.64,52468.0,44.66,44.7,44.59,44.64,52468.0
2017-05-09 09:30:00,44.55,44.99,44.5,44.7,17753.0,44.55,44.99,44.5,44.7,17753.0
2017-05-09 10:00:00,44.71,44.81,43.89,44.19,61366.0,44.71,44.81,43.89,44.19,61366.0
2017-05-09 10:30:00,44.2,44.39,44.16,44.17,39962.0,44.2,44.39,44.16,44.17,39962.0
2017-05-09 11:00:00,44.17,44.38,44.0,44.02,12050.0,44.17,44.38,44.0,44.02,12050.0
2017-05-09 11:30:00,44.05,44.38,44.01,44.3,17774.0,44.05,44.38,44.01,44.3,17774.0
2017-05-09 12:00:00,44.38,44.41,44.31,44.34,21787.0,44.38,44.41,44.31,44.34,21787.0
2017-05-09 12:30:00,44.34,44.61,44.32,44.51,17754.0,44.34,44.61,44.32,44.51,17754.0
2017-05-09 13:00:00,44.52,44.75,44.51,44.61,18146.0,44.52,44.75,44.51,44.61,18146.0
2017-05-09 13:30:00,44.63,44.75,44.6,44.66,19473.0,44.63,44.75,44.6,44.66,19473.0
2017-05-09 14:00:00,44.64,44.83,44.63,44.83,10150.0,44.64,44.83,44.63,44.83,10150.0
2017-05-09 14:30:00,44.86,44.86,44.65,44.75,36050.0,44.86,44.86,44.65,44.75,36050.0
2017-05-09 15:00:00,44.74,44.9,44.69,44.86,24028.0,44.74,44.9,44.69,44.86,24028.0
2017-05-09 15:30:00,44.86,44.95,44.71,44.91,50840.0,44.86,44.95,44.71,44.91,50840.0
2017-05-10 09:30:00,44.88,45.45,44.59,45.45,15506.0,44.88,45.45,44.59,45.45,15506.0
2017-05-10 10:00:00,45.5,45.59,45.28,45.28,11189.0,45.5,45.59,45.28,45.28,11189.0
2017-05-10 10:30:00,45.28,45.67,45.26,45.65,13422.0,45.28,45.67,45.26,45.65,13422.0
2017-05-10 11:00:00,45.63,46.06,45.63,45.87,22938.0,45.63,46.06,45.63,45.87,22938.0
2017-05-10 11:30:00,45.92,46.14,45.89,46.02,11915.0,45.92,46.14,45.89,46.02,11915.0
2017-05-10 12:00:00,46.06,46.35,46.02,46.35,15474.0,46.06,46.35,46.02,46.35,15474.0
2017-05-10 12:30:00,46.38,46.56,46.37,46.51,21748.0,46.38,46.56,46.37,46.51,21748.0
2017-05-10 13:00:00,46.46,46.85,46.46,46.8,18191.0,46.46,46.85,46.46,46.8,18191.0
2017-05-10 13:30:00,46.83,46.85,46.64,46.64,16948.0,46.83,46.85,46.64,46.64,16948.0
2017-05-10 14:00:00,46.64,46.72,46.5,46.54,34950.0,46.64,46.72,46.5,46.54,34950.0
2017-05-10 14:30:00,46.54,46.64,46.32,46.36,25043.0,46.54,46.64,46.32,46.36,25043.0
2017-05-10 15:00:00,46.36,46.45,46.22,46.22,23263.0,46.36,46.45,46.22,46.22,23263.0
2017-05-10 15:30:00,46.22,46.25,46.03,46.21,57718.0,46.22,46.25,46.03,46.21,57718.0
2017-05-11 09:30:00,46.09,46.21,45.55,45.84,12791.0,46.09,46.21,45.55,45.84,12791.0
2017-05-11 10:00:00,45.84,46.08,45.74,45.82,26807.0,45.84,46.08,45.74,45.82,26807.0
2017-05-11 10:30:00,45.77,46.09,45.71,46.05,8512.0,45.77,46.09,45.71,46.05,8512.0
2017-05-11 11:00:00,46.09,46.47,46.07,46.35,9678.0,46.09,46.47,46.07,46.35,9678.0
2017-05-11 11:30:00,46.35,46.46,46.15,46.23,7300.0,46.35,46.46,46.15,46.23,7300.0
2017-05-11 12:00:00,46.29,46.32,46.02,46.14,14300.0,46.29,46.32,46.02,46.14,14300.0
2017-05-11 12:30:00,46.1,46.17,46.02,46.08,7400.0,46.1,46.17,46.02,46.08,7400.0
2017-05-11 13:00:00,46.05,46.17,45.94,46.17,41749.0,46.05,46.17,45.94,46.17,41749.0
2017-05-11 13:30:00,46.11,46.3,46.11,46.27,7245.0,46.11,46.3,46.11,46.27,7245.0
2017-05-11 14:00:00,46.28,46.31,46.19,46.3,6546.0,46.28,46.31,46.19,46.3,6546.0
2017-05-11 14:30:00,46.27,46.37,46.22,46.3,10666.0,46.27,46.37,46.22,46.3,10666.0
2017-05-11 15:00:00,46.34,46.34,45.98,46.04,15218.0,46.34,46.34,45.98,46.04,15218.0
2017-05-11 15:30:00,46.06,46.18,46.05,46.08,31634.0,46.06,46.18,46.05,46.08,31634.0
2017-05-12 09:30:00,46.01,46.1,45.75,45.85,8744.0,46.01,46.1,45.75,45.85,8744.0
2017-05-12 10:00:00,45.76,46.21,45.75,45.96,14063.0,45.76,46.21,45.75,45.96,14063.0
2017-05-12 10:30:00,45.94,45.98,45.55,45.65,10202.0,45.94,45.98,45.55,45.65,10202.0
2017-05-12 11:00:00,45.66,45.79,45.55,45.68,6202.0,45.66,45.79,45.55,45.68,6202.0
2017-05-12 11:30:00,45.66,45.75,45.56,45.74,13300.0,45.66,45.75,45.56,45.74,13300.0
2017-05-12 12:00:00,45.72,45.89,45.63,45.84,5414.0,45.72,45.89,45.63,45.84,5414.0
2017-05-12 12:30:00,45.76,45.91,45.76,45.77,11072.0,45.76,45.91,45.76,45.77,11072.0
2017-05-12 13:00:00,45.81,45.84,45.75,45.84,6388.0,45.81,45.84,45.75,45.84,6388.0
2017-05-12 13:30:00,45.77,45.86,45.77,45.81,15072.0,45.77,45.86,45.77,45.81,15072.0
2017-05-12 14:00:00,45.76,45.91,45.75,45.8,18443.0,45.76,45.91,45.75,45.8,18443.0
2017-05-12 14:30:00,45.71,45.82,45.71,45.82,6800.0,45.71,45.82,45.71,45.82,6800.0
2017-05-12 15:00:00,45.81,45.81,45.66,45.66,9115.0,45.81,45.81,45.66,45.66,9115.0
2017-05-12 15:30:00,45.65,45.72,45.6,45.68,17740.0,45.65,45.72,45.6,45.68,17740.0
2017-05-15 09:30:00,45.83,45.9,45.47,45.49,15802.0,45.83,45.9,45.47,45.49,15802.0
2017-05-15 10:00:00,45.5,45.59,45.35,45.47,7603.0,45.5,45.59,45.35,45.47,7603.0
2017-05-15 10:30:00,45.53,45.98,45.5,45.91,12814.0,45.53,45.98,45.5,45.91,12814.0
2017-05-15 11:00:00,45.97,46.09,45.9,45.99,8210.0,45.97,46.09,45.9,45.99,8210.0
2017-05-15 11:30:00,46.06,46.16,45.95,46.08,7340.0,46.06,46.16,45.95,46.08,7340.0
2017-05-15 12:00:00,46.03,46.05,45.87,45.9,4200.0,46.03,46.05,45.87,45.9,4200.0
2017-05-15 12:30:00,45.88,46.03,45.86,46.01,12508.0,45.88,46.03,45.86,46.01,12508.0
2017-05-15 13:00:00,46.02,46.02,45.93,46.01,6100.0,46.02,46.02,45.93,46.01,6100.0
2017-05-15 13:30:00,45.99,46.02,45.91,46.02,4700.0,45.99,46.02,45.91,46.02,4700.0
2017-05-15 14:00:00,45.97,45.99,45.69,45.69,11824.0,45.97,45.99,45.69,45.69,11824.0
2017-05-15 14:30:00,45.7,45.81,45.63,45.63,11650.0,45.7,45.81,45.63,45.63,11650.0
2017-05-15 15:00:00,45.62,45.77,45.61,45.77,33652.0,45.62,45.77,45.61,45.77,33652.0
2017-05-15 15:30:00,45.77,45.8,45.6,45.61,51204.0,45.77,45.8,45.6,45.61,51204.0
2017-05-16 09:30:00,45.64,45.91,45.36,45.44,13610.0,45.64,45.91,45.36,45.44,13610.0
2017-05-16 10:00:00,45.5,45.53,44.94,44.96,27441.0,45.5,45.53,44.94,44.96,27441.0
2017-05-16 10:30:00,45.0,45.4,45.0,45.33,8667.0,45.0,45.4,45.0,45.33,8667.0
2017-05-16 11:00:00,45.34,45.53,45.32,45.4,21679.0,45.34,45.53,45.32,45.4,21679.0
2017-05-16 11:30:00,45.39,45.55,45.37,45.53,15624.0,45.39,45.55,45.37,45.53,15624.0
2017-05-16 12:00:00,45.52,45.56,45.44,45.51,4574.0,45.52,45.56,45.44,45.51,4574.0
2017-05-16 12:30:00,45.51,45.55,45.41,45.46,17065.0,45.51,45.55,45.41,45.46,17065.0
2017-05-16 13:00:00,45.43,45.54,45.34,45.34,10558.0,45.43,45.54,45.34,45.34,10558.0
2017-05-16 13:30:00,45.34,45.4,45.1,45.35,18796.0,45.34,45.4,45.1,45.35,18796.0
2017-05-16 14:00:00,45.33,45.44,45.12,45.41,24566.0,45.33,45.44,45.12,45.41,24566.0
2017-05-16 14:30:00,45.5,45.57,45.42,45.52,15711.0,45.5,45.57,45.42,45.52,15711.0
2017-05-16 15:00:00,45.53,45.56,45.47,45.49,15403.0,45.53,45.56,45.47,45.49,15403.0
2017-05-16 15:30:00,45.51,45.71,45.51,45.62,37967.0,45.51,45.71,45.51,45.62,37967.0
2017-05-17 09:30:00,44.9,44.9,44.45,44.53,28936.0,44.9,44.9,44.45,44.53,28936.0
2017-05-17 10:00:00,44.52,44.91,44.48,44.81,10875.0,44.52,44.91,44.48,44.81,10875.0
2017-05-17 10:30:00,44.84,44.98,44.52,44.52,7900.0,44.84,44.98,44.52,44.52,7900.0
2017-05-17 11:00:00,44.57,44.87,44.5,44.71,13569.0,44.57,44.87,44.5,44.71,13569.0
2017-05-17 11:30:00,44.65,45.15,44.64,45.09,13101.0,44.65,45.15,44.64,45.09,13101.0
2017-05-17 12:00:00,45.11,45.25,45.08,45.13,19235.0,45.11,45.25,45.08,45.13,19235.0
2017-05-17 12:30:00,45.14,45.2,44.99,44.99,23475.0,45.14,45.2,44.99,44.99,23475.0
2017-05-17 13:00:00,44.99,44.99,44.78,44.79,5073.0,44.99,44.99,44.78,44.79,5073.0
2017-05-17 13:30:00,44.79,44.83,44.6,44.63,22225.0,44.79,44.83,44.6,44.63,22225.0
2017-05-17 14:00:00,44.66,44.84,44.61,44.64,16650.0,44.66,44.84,44.61,44.64,16650.0
2017-05-17 14:30:00,44.66,44.72,44.54,44.54,18857.0,44.66,44.72,44.54,44.54,18857.0
2017-05-17 15:00:00,44.54,44.83,44.38,44.82,31419.0,44.54,44.83,44.38,44.82,31419.0
2017-05-17 15:30:00,44.8,44.82,44.29,44.3,50147.0,44.8,44.82,44.29,44.3,50147.0
2017-05-18 09:30:00,44.11,44.76,43.51,44.6,17979.0,44.11,44.76,43.51,44.6,17979.0
2017-05-18 10:00:00,44.67,44.93,44.43,44.85,15288.0,44.67,44.93,44.43,44.85,15288.0
2017-05-18 10:30:00,44.83,45.1,44.58,44.63,12450.0,44.83,45.1,44.58,44.63,12450.0
2017-05-18 11:00:00,44.59,44.75,44.5,44.5,10779.0,44.59,44.75,44.5,44.5,10779.0
2017-05-18 11:30:00,44.47,44.53,44.24,44.25,11199.0,44.47,44.53,44.24,44.25,11199.0
2017-05-18 12:00:00,44.27,44.41,44.04,44.31,30096.0,44.27,44.41,44.04,44.31,30096.0
2017-05-18 12:30:00,44.33,44.41,44.15,44.41,6687.0,44.33,44.41,44.15,44.41,6687.0
2017-05-18 13:00:00,44.37,44.41,44.22,44.39,3820.0,44.37,44.41,44.22,44.39,3820.0
2017-05-18 13:30:00,44.41,44.7,44.4,44.67,13272.0,44.41,44.7,44.4,44.67,13272.0
2017-05-18 14:00:00,44.71,44.76,44.6,44.68,6790.0,44.71,44.76,44.6,44.68,6790.0
2017-05-18 14:30:00,44.68,44.8,44.47,44.47,7049.0,44.68,44.8,44.47,44.47,7049.0
2017-05-18 15:00:00,44.5,44.66,44.49,44.61,14758.0,44.5,44.66,44.49,44.61,14758.0
2017-05-18 15:30:00,44.63,44.73,44.54,44.57,36433.0,44.63,44.73,44.54,44.57,36433.0
2017-05-19 09:30:00,44.64,45.16,44.43,44.97,17038.0,44.64,45.16,44.43,44.97,17038.0
2017-05-19 10:00:00,44.93,45.39,44.79,45.39,13808.0,44.93,45.39,44.79,45.39,13808.0
2017-05-19 10:30:00,45.4,45.4,44.96,45.12,7050.0,45.4,45.4,44.96,45.12,7050.0
2017-05-19 11:00:00,45.14,45.19,44.95,45.05,10192.0,45.14,45.19,44.95,45.05,10192.0
2017-05-19 11:30:00,45.04,45.06,44.75,44.82,11126.0,45.04,45.06,44.75,44.82,11126.0
2017-05-19 12:00:00,44.88,44.88,44.65,44.75,5100.0,44.88,44.88,44.65,44.75,5100.0
2017-05-19 12:30:00,44.75,44.96,44.75,44.88,22450.0,44.75,44.96,44.75,44.88,22450.0
2017-05-19 13:00:00,44.82,44.92,44.82,44.88,13200.0,44.82,44.92,44.82,44.88,13200.0
2017-05-19 13:30:00,44.88,44.91,44.75,44.8,8723.0,44.88,44.91,44.75,44.8,8723.0
2017-05-19 14:00:00,44.81,44.83,44.64,44.74,30925.0,44.81,44.83,44.64,44.74,30925.0
2017-05-19 14:30:00,44.74,44.92,44.69,44.79,18974.0,44.74,44.92,44.69,44.79,18974.0
2017-05-19 15:00:00,44.77,44.79,44.46,44.5,9599.0,44.77,44.79,44.46,44.5,9599.0
2017-05-19 15:30:00,44.46,44.79,44.45,44.72,79791.0,44.46,44.79,44.45,44.72,79791.0
2017-05-22 09:30:00,44.84,44.84,44.38,44.7,20741.0,44.84,44.84,44.38,44.7,20741.0
2017-05-22 10:00:00,44.68,44.79,44.59,44.65,17751.0,44.68,44.79,44.59,44.65,17751.0
2017-05-22 10:30:00,44.63,44.63,44.49,44.56,8600.0,44.63,44.63,44.49,44.56,8600.0
2017-05-22 11:00:00,44.54,44.88,44.54,44.69,10646.0,44.54,44.88,44.54,44.69,10646.0
2017-05-22 11:30:00,44.66,44.72,44.52,44.66,6597.0,44.66,44.72,44.52,44.66,6597.0
2017-05-22 12:00:00,44.58,44.66,44.52,44.54,3200.0,44.58,44.66,44.52,44.54,3200.0
2017-05-22 12:30:00,44.52,44.56,44.45,44.45,4560.0,44.52,44.56,44.45,44.45,4560.0
2017-05-22 13:00:00,44.45,44.45,44.3,44.36,8119.0,44.45,44.45,44.3,44.36,8119.0
2017-05-22 13:30:00,44.35,44.59,44.29,44.54,21877.0,44.35,44.59,44.29,44.54,21877.0
2017-05-22 14:00:00,44.51,44.54,44.45,44.48,17258.0,44.51,44.54,44.45,44.48,17258.0
2017-05-22 14:30:00,44.51,44.62,44.47,44.51,7775.0,44.51,44.62,44.47,44.51,7775.0
2017-05-22 15:00:00,44.51,44.6,44.43,44.53,13643.0,44.51,44.6,44.43,44.53,13643.0
2017-05-22 15:30:00,44.53,44.75,44.53,44.68,44833.0,44.53,44.75,44.53,44.68,44833.0
2017-05-23 09:30:00,44.82,44.82,44.2,44.31,5697.0,44.82,44.82,44.2,44.31,5697.0
2017-05-23 10:00:00,44.27,44.58,44.27,44.5,8400.0,44.27,44.58,44.27,44.5,8400.0
2017-05-23 10:30:00,44.5,44.59,44.33,44.5,8665.0,44.5,44.59,44.33,44.5,8665.0
2017-05-23 11:00:00,44.5,44.68,44.44,44.68,8798.0,44.5,44.68,44.44,44.68,8798.0
2017-05-23 11:30:00,44.69,44.99,44.67,44.88,9424.0,44.69,44.99,44.67,44.88,9424.0
2017-05-23 12:00:00,44.84,44.94,44.78,44.79,2234.0,44.84,44.94,44.78,44.79,2234.0
2017-05-23 12:30:00,44.73,44.97,44.66,44.88,9101.0,44.73,44.97,44.66,44.88,9101.0
2017-05-23 13:00:00,44.84,45.0,44.8,44.9,9291.0,44.84,45.0,44.8,44.9,9291.0
2017-05-23 13:30:00,44.89,44.97,44.81,44.81,5237.0,44.89,44.97,44.81,44.81,5237.0
2017-05-23 14:00:00,44.79,45.0,44.75,44.98,10300.0,44.79,45.0,44.75,44.98,10300.0
2017-05-23 14:30:00,45.0,45.38,44.98,45.2,10463.0,45.0,45.38,44.98,45.2,10463.0
2017-05-23 15:00:00,45.19,45.25,45.01,45.09,9375.0,45.19,45.25,45.01,45.09,9375.0
2017-05-23 15:30:00,45.04,45.21,44.99,45.12,26367.0,45.04,45.21,44.99,45.12,26367.0
2017-05-24 09:30:00,45.12,45.3,45.02,45.19,6379.0,45.12,45.3,45.02,45.19,6379.0
2017-05-24 10:00:00,45.24,45.66,45.12,45.66,4100.0,45.24,45.66,45.12,45.66,4100.0
2017-05-24 10:30:00,45.6,45.7,45.5,45.54,13604.0,45.6,45.7,45.5,45.54,13604.0
2017-05-24 11:00:00,45.54,45.65,45.32,45.55,13536.0,45.54,45.65,45.32,45.55,13536.0
2017-05-24 11:30:00,45.52,45.58,45.17,45.26,16406.0,45.52,45.58,45.17,45.26,16406.0
2017-05-24 12:00:00,45.3,45.34,45.26,45.33,2481.0,45.3,45.34,45.26,45.33,2481.0
2017-05-24 12:30:00,45.34,45.5,45.32,45.42,6400.0,45.34,45.5,45.32,45.42,6400.0
2017-05-24 13:00:00,45.39,45.5,45.36,45.4,4543.0,45.39,45.5,45.36,45.4,4543.0
2017-05-24 13:30:00,45.45,45.55,45.45,45.5,8027.0,45.45,45.55,45.45,45.5,8027.0
2017-05-24 14:00:00,45.51,45.55,45.38,45.4,5860.0,45.51,45.55,45.38,45.4,5860.0
2017-05-24 14:30:00,45.38,45.43,45.34,45.38,2871.0,45.38,45.43,45.34,45.38,2871.0
2017-05-24 15:00:00,45.38,45.39,45.25,45.3,9921.0,45.38,45.39,45.25,45.3,9921.0
2017-05-24 15:30:00,45.3,45.33,44.98,44.98,72287.0,45.3,45.33,44.98,44.98,72287.0
2017-05-25 09:30:00,45.23,45.51,45.23,45.31,6819.0,45.23,45.51,45.23,45.31,6819.0
2017-05-25 10:00:00,45.36,45.88,45.35,45.71,11620.0,45.36,45.88,45.35,45.71,11620.0
2017-05-25 10:30:00,45.77,45.83,45.58,45.68,3800.0,45.77,45.83,45.58,45.68,3800.0
2017-05-25 11:00:00,45.66,45.71,45.39,45.42,11955.0,45.66,45.71,45.39,45.42,11955.0
2017-05-25 11:30:00,45.4,45.4,45.15,45.19,5499.0,45.4,45.4,45.15,45.19,5499.0
2017-05-25 12:00:00,45.23,45.38,45.16,45.33,7197.0,45.23,45.38,45.16,45.33,7197.0
2017-05-25 12:30:00,45.41,45.52,45.41,45.51,4969.0,45.41,45.52,45.41,45.51,4969.0
2017-05-25 13:00:00,45.52,45.52,45.37,45.44,3983.0,45.52,45.52,45.37,45.44,3983.0
2017-05-25 13:30:00,45.44,45.73,45.41,45.64,12232.0,45.44,45.73,45.41,45.64,12232.0
2017-05-25 14:00:00,45.69,45.93,45.67,45.8,8538.0,45.69,45.93,45.67,45.8,8538.0
2017-05-25 14:30:00,45.81,45.91,45.71,45.77,13655.0,45.81,45.91,45.71,45.77,13655.0
2017-05-25 15:00:00,45.82,45.93,45.76,45.87,14444.0,45.82,45.93,45.76,45.87,14444.0
2017-05-25 15:30:00,45.85,46.21,45.82,46.1,64771.0,45.85,46.21,45.82,46.1,64771.0
2017-05-26 09:30:00,46.11,46.5,44.05,45.31,16175.0,46.11,46.5,44.05,45.31,16175.0
2017-05-26 10:00:00,45.23,45.59,45.23,45.59,9523.0,45.23,45.59,45.23,45.59,9523.0
2017-05-26 10:30:00,45.63,45.85,45.35,45.35,12635.0,45.63,45.85,45.35,45.35,12635.0
2017-05-26 11:00:00,45.38,45.56,45.26,45.52,11437.0,45.38,45.56,45.26,45.52,11437.0
2017-05-26 11:30:00,45.45,45.69,45.45,45.59,10098.0,45.45,45.69,45.45,45.59,10098.0
2017-05-26 12:00:00,45.63,45.97,45.56,45.97,12903.0,45.63,45.97,45.56,45.97,12903.0
2017-05-26 12:30:00,45.97,46.05,45.89,45.89,6563.0,45.97,46.05,45.89,45.89,6563.0
2017-05-26 13:00:00,45.88,45.88,45.54,45.62,6500.0,45.88,45.88,45.54,45.62,6500.0
2017-05-26 13:30:00,45.59,45.86,45.59,45.84,10924.0,45.59,45.86,45.59,45.84,10924.0
2017-05-26 14:00:00,45.82,45.87,45.48,45.59,10776.0,45.82,45.87,45.48,45.59,10776.0
2017-05-26 14:30:00,45.55,45.55,45.34,45.38,8750.0,45.55,45.55,45.34,45.38,8750.0
2017-05-26 15:00:00,45.36,45.43,45.33,45.41,20728.0,45.36,45.43,45.33,45.41,20728.0
2017-05-26 15:30:00,45.43,45.44,45.12,45.28,45347.0,45.43,45.44,45.12,45.28,45347.0
2017-05-30 09:30:00,44.86,45.47,44.86,45.45,18686.0,44.86,45.47,44.86,45.45,18686.0
2017-05-30 10:00:00,45.49,45.64,45.31,45.45,17428.0,45.49,45.64,45.31,45.45,17428.0
2017-05-30 10:30:00,45.42,45.65,45.42,45.55,5200.0,45.42,45.65,45.42,45.55,5200.0
2017-05-30 11:00:00,45.57,45.7,45.37,45.37,5710.0,45.57,45.7,45.37,45.37,5710.0
2017-05-30 11:30:00,45.33,45.37,45.25,45.34,5038.0,45.33,45.37,45.25,45.34,5038.0
2017-05-30 12:00:00,45.34,45.4,45.29,45.4,3291.0,45.34,45.4,45.29,45.4,3291.0
2017-05-30 12:30:00,45.4,45.44,45.33,45.43,3125.0,45.4,45.44,45.33,45.43,3125.0
2017-05-30 13:00:00,45.46,45.54,45.4,45.46,4839.0,45.46,45.54,45.4,45.46,4839.0
2017-05-30 13:30:00,45.51,45.59,45.41,45.41,4600.0,45.51,45.59,45.41,45.41,4600.0
2017-05-30 14:00:00,45.4,45.4,45.31,45.34,6300.0,45.4,45.4,45.31,45.34,6300.0
2017-05-30 14:30:00,45.36,45.43,45.27,45.36,4931.0,45.36,45.43,45.27,45.36,4931.0
2017-05-30 15:00:00,45.37,45.44,45.33,45.39,5220.0,45.37,45.44,45.33,45.39,5220.0
2017-05-30 15:30:00,45.36,45.41,45.19,45.23,34650.0,45.36,45.41,45.19,45.23,34650.0
2017-05-31 09:30:00,45.43,45.61,44.95,44.95,13106.0,45.43,45.61,44.95,44.95,13106.0
2017-05-31 10:00:00,44.94,45.39,44.77,45.32,13655.0,44.94,45.39,44.77,45.32,13655.0
2017-05-31 10:30:00,45.32,45.79,45.18,45.75,14205.0,45.32,45.79,45.18,45.75,14205.0
2017-05-31 11:00:00,45.73,45.95,45.71,45.9,10270.0,45.73,45.95,45.71,45.9,10270.0
2017-05-31 11:30:00,45.91,46.22,45.84,46.22,11064.0,45.91,46.22,45.84,46.22,11064.0
2017-05-31 12:00:00,46.24,46.39,46.09,46.15,9138.0,46.24,46.39,46.09,46.15,9138.0
2017-05-31 12:30:00,46.16,46.38,46.11,46.25,10852.0,46.16,46.38,46.11,46.25,10852.0
2017-05-31 13:00:00,46.28,46.4,46.24,46.24,5350.0,46.28,46.4,46.24,46.24,5350.0
2017-05-31 13:30:00,46.26,46.33,46.07,46.11,7499.0,46.26,46.33,46.07,46.11,7499.0
2017-05-31 14:00:00,46.13,46.17,45.65,45.8,14232.0,46.13,46.17,45.65,45.8,14232.0
2017-05-31 14:30:00,45.77,45.8,45.58,45.73,12564.0,45.77,45.8,45.58,45.73,12564.0
2017-05-31 15:00:00,45.76,45.91,45.73,45.79,27858.0,45.76,45.91,45.73,45.79,27858.0
2017-05-31 15:30:00,45.76,46.0,45.75,45.79,75171.0,45.76,46.0,45.75,45.79,75171.0
2017-06-01 09:30:00,45.33,46.26,45.33,46.26,18512.0,45.33,46.26,45.33,46.26,18512.0
2017-06-01 10:00:00,46.29,47.21,46.21,47.17,30877.0,46.29,47.21,46.21,47.17,30877.0
2017-06-01 10:30:00,47.16,47.29,47.03,47.26,38833.0,47.16,47.29,47.03,47.26,38833.0
2017-06-01 11:00:00,47.25,47.42,46.93,46.93,82195.0,47.25,47.42,46.93,46.93,82195.0
2017-06-01 11:30:00,46.98,47.0,46.11,46.2,46956.0,46.98,47.0,46.11,46.2,46956.0
2017-06-01 12:00:00,46.17,47.16,45.97,47.02,48708.0,46.17,47.16,45.97,47.02,48708.0
2017-06-01 12:30:00,46.97,47.29,46.93,47.22,7017.0,46.97,47.29,46.93,47.22,7017.0
2017-06-01 13:00:00,47.23,47.42,47.07,47.36,11599.0,47.23,47.42,47.07,47.36,11599.0
2017-06-01 13:30:00,47.42,47.61,47.3,47.45,14009.0,47.42,47.61,47.3,47.45,14009.0
2017-06-01 14:00:00,47.43,47.98,47.26,47.95,39638.0,47.43,47.98,47.26,47.95,39638.0
2017-06-01 14:30:00,47.91,47.94,47.53,47.67,27544.0,47.91,47.94,47.53,47.67,27544.0
2017-06-01 15:00:00,47.66,47.67,47.24,47.24,40269.0,47.66,47.67,47.24,47.24,40269.0
2017-06-01 15:30:00,47.21,47.5,47.16,47.44,92102.0,47.21,47.5,47.16,47.44,92102.0
2017-06-02 09:30:00,47.57,47.9,47.29,47.62,30886.0,47.57,47.9,47.29,47.62,30886.0
2017-06-02 10:00:00,47.69,48.29,47.61,48.29,34275.0,47.69,48.29,47.61,48.29,34275.0
2017-06-02 10:30:00,48.29,48.38,48.14,48.33,33814.0,48.29,48.38,48.14,48.33,33814.0
2017-06-02 11:00:00,48.35,48.74,48.18,48.65,43560.0,48.35,48.74,48.18,48.65,43560.0
2017-06-02 11:30:00,48.65,49.0,48.49,48.75,60230.0,48.65,49.0,48.49,48.75,60230.0
2017-06-02 12:00:00,48.7,48.92,48.54,48.56,32956.0,48.7,48.92,48.54,48.56,32956.0
2017-06-02 12:30:00,48.58,48.84,48.45,48.73,22192.0,48.58,48.84,48.45,48.73,22192.0
2017-06-02 13:00:00,48.68,48.9,48.53,48.57,32446.0,48.68,48.9,48.53,48.57,32446.0
2017-06-02 13:30:00,48.55,48.68,48.39,48.55,23378.0,48.55,48.68,48.39,48.55,23378.0
2017-06-02 14:00:00,48.51,48.53,48.04,48.17,20742.0,48.51,48.53,48.04,48.17,20742.0
2017-06-02 14:30:00,48.13,48.42,48.07,48.37,37164.0,48.13,48.42,48.07,48.37,37164.0
2017-06-02 15:00:00,48.37,48.43,48.1,48.19,55043.0,48.37,48.43,48.1,48.19,55043.0
2017-06-02 15:30:00,48.19,48.3,48.02,48.04,79507.0,48.19,48.3,48.02,48.04,79507.0
2017-06-05 09:30:00,48.2,48.82,47.82,47.89,71553.0,48.2,48.82,47.82,47.89,71553.0
2017-06-05 10:00:00,48.09,48.38,47.79,47.82,49407.0,48.09,48.38,47.79,47.82,49407.0
2017-06-05 10:30:00,47.79,47.79,46.91,47.32,33594.0,47.79,47.79,46.91,47.32,33594.0
2017-06-05 11:00:00,47.26,47.26,46.86,47.1,26300.0,47.26,47.26,46.86,47.1,26300.0
2017-06-05 11:30:00,47.12,47.9,47.12,47.8,22511.0,47.12,47.9,47.12,47.8,22511.0
2017-06-05 12:00:00,47.77,47.88,47.58,47.77,21559.0,47.77,47.88,47.58,47.77,21559.0
2017-06-05 12:30:00,47.71,48.0,47.71,47.85,26190.0,47.71,48.0,47.71,47.85,26190.0
2017-06-05 13:00:00,47.84,47.97,47.69,47.96,19298.0,47.84,47.97,47.69,47.96,19298.0
2017-06-05 13:30:00,47.99,48.36,47.88,47.98,33489.0,47.99,48.36,47.88,47.98,33489.0
2017-06-05 14:00:00,48.01,48.15,47.96,48.09,18886.0,48.01,48.15,47.96,48.09,18886.0
2017-06-05 14:30:00,48.12,48.55,48.11,48.54,25149.0,48.12,48.55,48.11,48.54,25149.0
2017-06-05 15:00:00,48.48,48.98,48.46,48.75,72354.0,48.48,48.98,48.46,48.75,72354.0
2017-06-05 15:30:00,48.76,48.77,48.31,48.44,84474.0,48.76,48.77,48.31,48.44,84474.0
2017-06-06 09:30:00,48.91,49.0,48.16,48.9,56816.0,48.91,49.0,48.16,48.9,56816.0
2017-06-06 10:00:00,48.95,49.69,48.86,49.13,83836.0,48.95,49.69,48.86,49.13,83836.0
2017-06-06 10:30:00,49.14,49.17,48.76,48.86,51644.0,49.14,49.17,48.76,48.86,51644.0
2017-06-06 11:00:00,48.78,48.9,48.44,48.44,30566.0,48.78,48.9,48.44,48.44,30566.0
2017-06-06 11:30:00,48.45,48.55,48.1,48.18,48303.0,48.45,48.55,48.1,48.18,48303.0
2017-06-06 12:00:00,48.36,48.89,48.35,48.7,33358.0,48.36,48.89,48.35,48.7,33358.0
2017-06-06 12:30:00,48.69,48.98,48.43,48.6,53923.0,48.69,48.98,48.43,48.6,53923.0
2017-06-06 13:00:00,48.58,48.83,48.51,48.51,25396.0,48.58,48.83,48.51,48.51,25396.0
2017-06-06 13:30:00,48.51,48.9,48.47,48.87,29197.0,48.51,48.9,48.47,48.87,29197.0
2017-06-06 14:00:00,48.89,49.24,48.72,48.84,60790.0,48.89,49.24,48.72,48.84,60790.0
2017-06-06 14:30:00,48.84,48.88,48.64,48.72,54539.0,48.84,48.88,48.64,48.72,54539.0
2017-06-06 15:00:00,48.67,48.76,48.15,48.45,75710.0,48.67,48.76,48.15,48.45,75710.0
2017-06-06 15:30:00,48.45,48.54,47.61,48.53,200356.0,48.45,48.54,47.61,48.53,200356.0
2017-06-07 09:30:00,48.8,50.4,48.5,49.61,331072.0,48.8,50.4,48.5,49.61,331072.0
2017-06-07 10:00:00,49.6,50.52,49.58,50.33,148338.0,49.6,50.52,49.58,50.33,148338.0
2017-06-07 10:30:00,50.27,51.11,49.65,49.92,197155.0,50.27,51.11,49.65,49.92,197155.0
2017-06-07 11:00:00,50.01,50.96,49.76,50.63,118865.0,50.01,50.96,49.76,50.63,118865.0
2017-06-07 11:30:00,50.58,50.67,50.01,50.12,120772.0,50.58,50.67,50.01,50.12,120772.0
2017-06-07 12:00:00,50.14,50.31,49.9,50.28,171169.0,50.14,50.31,49.9,50.28,171169.0
2017-06-07 12:30:00,50.28,50.42,50.03,50.08,53522.0,50.28,50.42,50.03,50.08,53522.0
2017-06-07 13:00:00,50.05,50.28,49.97,50.22,39447.0,50.05,50.28,49.97,50.22,39447.0
2017-06-07 13:30:00,50.24,50.71,49.97,50.68,77009.0,50.24,50.71,49.97,50.68,77009.0
2017-06-07 14:00:00,50.73,51.71,50.71,51.3,136538.0,50.73,51.71,50.71,51.3,136538.0
2017-06-07 14:30:00,51.32,51.97,51.32,51.77,113809.0,51.32,51.97,51.32,51.77,113809.0
2017-06-07 15:00:00,51.83,52.83,51.57,52.25,198215.0,51.83,52.83,51.57,52.25,198215.0
2017-06-07 15:30:00,52.09,52.8,52.09,52.68,296379.0,52.09,52.8,52.09,52.68,296379.0
2017-06-08 09:30:00,53.0,54.48,52.75,53.76,141006.0,53.0,54.48,52.75,53.76,141006.0
2017-06-08 10:00:00,53.66,54.1,52.86,52.86,86435.0,53.66,54.1,52.86,52.86,86435.0
2017-06-08 10:30:00,52.74,53.27,52.43,53.11,69828.0,52.74,53.27,52.43,53.11,69828.0
2017-06-08 11:00:00,53.13,53.52,52.93,53.13,74045.0,53.13,53.52,52.93,53.13,74045.0
2017-06-08 11:30:00,53.15,53.36,52.96,53.36,43389.0,53.15,53.36,52.96,53.36,43389.0
2017-06-08 12:00:00,53.31,53.98,53.26,53.4,48493.0,53.31,53.98,53.26,53.4,48493.0
2017-06-08 12:30:00,53.42,53.45,53.15,53.32,45843.0,53.42,53.45,53.15,53.32,45843.0
2017-06-08 13:00:00,53.36,54.23,53.16,54.23,75754.0,53.36,54.23,53.16,54.23,75754.0
2017-06-08 13:30:00,54.11,54.48,53.75,54.1,58252.0,54.11,54.48,53.75,54.1,58252.0
2017-06-08 14:00:00,54.06,54.95,53.94,54.73,80369.0,54.06,54.95,53.94,54.73,80369.0
2017-06-08 14:30:00,54.72,54.84,54.4,54.51,70787.0,54.72,54.84,54.4,54.51,70787.0
2017-06-08 15:00:00,54.53,54.92,54.49,54.54,85142.0,54.53,54.92,54.49,54.54,85142.0
2017-06-08 15:30:00,54.55,54.75,54.36,54.48,160800.0,54.55,54.75,54.36,54.48,160800.0
2017-06-09 09:30:00,54.5,54.72,54.11,54.12,56050.0,54.5,54.72,54.11,54.12,56050.0
2017-06-09 10:00:00,54.03,54.54,54.03,54.32,29163.0,54.03,54.54,54.03,54.32,29163.0
2017-06-09 10:30:00,54.35,54.6,54.24,54.4,81034.0,54.35,54.6,54.24,54.4,81034.0
2017-06-09 11:00:00,54.4,54.45,54.14,54.24,39969.0,54.4,54.45,54.14,54.24,39969.0
2017-06-09 11:30:00,54.31,54.44,54.26,54.26,30595.0,54.31,54.44,54.26,54.26,30595.0
2017-06-09 12:00:00,54.24,54.29,53.67,53.71,34230.0,54.24,54.29,53.67,53.71,34230.0
2017-06-09 12:30:00,53.68,53.91,53.15,53.22,40913.0,53.68,53.91,53.15,53.22,40913.0
2017-06-09 13:00:00,53.25,53.28,51.95,52.19,89742.0,53.25,53.28,51.95,52.19,89742.0
2017-06-09 13:30:00,52.21,52.36,51.26,51.26,61821.0,52.21,52.36,51.26,51.26,61821.0
2017-06-09 14:00:00,51.28,51.73,50.74,50.77,68300.0,51.28,51.73,50.74,50.77,68300.0
2017-06-09 14:30:00,50.74,50.78,50.1,50.48,87987.0,50.74,50.78,50.1,50.48,87987.0
2017-06-09 15:00:00,50.53,51.57,50.45,51.57,84472.0,50.53,51.57,50.45,51.57,84472.0
2017-06-09 15:30:00,51.54,52.01,51.44,51.99,222416.0,51.54,52.01,51.44,51.99,222416.0
2017-06-12 09:30:00,51.16,51.76,50.26,50.47,46104.0,51.16,51.76,50.26,50.47,46104.0
2017-06-12 10:00:00,50.47,51.08,50.43,50.86,38956.0,50.47,51.08,50.43,50.86,38956.0
2017-06-12 10:30:00,50.86,51.27,50.63,51.12,28895.0,50.86,51.27,50.63,51.12,28895.0
2017-06-12 11:00:00,51.17,51.29,50.97,51.22,38469.0,51.17,51.29,50.97,51.22,38469.0
2017-06-12 11:30:00,51.17,51.48,51.11,51.27,16650.0,51.17,51.48,51.11,51.27,16650.0
2017-06-12 12:00:00,51.36,51.5,51.14,51.16,18382.0,51.36,51.5,51.14,51.16,18382.0
2017-06-12 12:30:00,51.11,51.21,50.82,50.82,14447.0,51.11,51.21,50.82,50.82,14447.0
2017-06-12 13:00:00,50.82,50.96,50.65,50.85,22764.0,50.82,50.96,50.65,50.85,22764.0
2017-06-12 13:30:00,50.88,51.05,50.74,50.74,20400.0,50.88,51.05,50.74,50.74,20400.0
2017-06-12 14:00:00,50.79,50.86,50.45,50.55,12904.0,50.79,50.86,50.45,50.55,12904.0
2017-06-12 14:30:00,50.57,50.91,50.56,50.67,19056.0,50.57,50.91,50.56,50.67,19056.0
2017-06-12 15:00:00,50.7,50.88,50.54,50.59,21652.0,50.7,50.88,50.54,50.59,21652.0
2017-06-12 15:30:00,50.57,50.85,50.54,50.74,86368.0,50.57,50.85,50.54,50.74,86368.0
2017-06-13 09:30:00,51.06,52.34,51.01,52.15,65534.0,51.06,52.34,51.01,52.15,65534.0
2017-06-13 10:00:00,52.17,52.63,51.93,52.01,48067.0,52.17,52.63,51.93,52.01,48067.0
2017-06-13 10:30:00,52.06,52.09,50.68,50.81,53142.0,52.06,52.09,50.68,50.81,53142.0
2017-06-13 11:00:00,50.82,51.95,50.76,51.74,24052.0,50.82,51.95,50.76,51.74,24052.0
2017-06-13 11:30:00,51.8,52.04,51.7,52.04,12934.0,51.8,52.04,51.7,52.04,12934.0
2017-06-13 12:00:00,51.98,51.98,51.59,51.59,29300.0,51.98,51.98,51.59,51.59,29300.0
2017-06-13 12:30:00,51.54,52.0,51.42,51.91,51739.0,51.54,52.0,51.42,51.91,51739.0
2017-06-13 13:00:00,51.93,52.01,51.82,51.93,17001.0,51.93,52.01,51.82,51.93,17001.0
2017-06-13 13:30:00,51.9,51.94,51.75,51.9,34447.0,51.9,51.94,51.75,51.9,34447.0
2017-06-13 14:00:00,51.86,52.03,51.55,51.65,67675.0,51.86,52.03,51.55,51.65,67675.0
2017-06-13 14:30:00,51.61,51.78,51.52,51.72,19486.0,51.61,51.78,51.52,51.72,19486.0
2017-06-13 15:00:00,51.72,52.0,51.71,51.96,21253.0,51.72,52.0,51.71,51.96,21253.0
2017-06-13 15:30:00,51.98,52.01,51.84,51.98,64564.0,51.98,52.01,51.84,51.98,64564.0
2017-06-14 09:30:00,51.7,51.93,51.17,51.49,49388.0,51.7,51.93,51.17,51.49,49388.0
2017-06-14 10:00:00,51.53,51.85,51.52,51.69,116531.0,51.53,51.85,51.52,51.69,116531.0
2017-06-14 10:30:00,51.69,51.69,51.41,51.64,28674.0,51.69,51.69,51.41,51.64,28674.0
2017-06-14 11:00:00,51.66,52.11,51.65,51.94,271244.0,51.66,52.11,51.65,51.94,271244.0
2017-06-14 11:30:00,51.95,52.05,51.77,52.05,18999.0,51.95,52.05,51.77,52.05,18999.0
2017-06-14 12:00:00,52.05,52.08,51.92,52.04,5322.0,52.05,52.08,51.92,52.04,5322.0
2017-06-14 12:30:00,52.04,52.08,51.84,51.86,7359.0,52.04,52.08,51.84,51.86,7359.0
2017-06-14 13:00:00,51.88,52.06,51.86,51.99,39458.0,51.88,52.06,51.86,51.99,39458.0
2017-06-14 13:30:00,52.01,52.05,51.9,51.98,18356.0,52.01,52.05,51.9,51.98,18356.0
2017-06-14 14:00:00,52.02,52.07,51.49,51.62,27707.0,52.02,52.07,51.49,51.62,27707.0
2017-06-14 14:30:00,51.58,51.63,50.95,51.21,24644.0,51.58,51.63,50.95,51.21,24644.0
2017-06-14 15:00:00,51.23,51.41,51.05,51.41,15210.0,51.23,51.41,51.05,51.41,15210.0
2017-06-14 15:30:00,51.4,51.63,51.36,51.57,27699.0,51.4,51.63,51.36,51.57,27699.0
2017-06-15 09:30:00,50.74,50.85,49.59,50.22,55597.0,50.74,50.85,49.59,50.22,55597.0
2017-06-15 10:00:00,50.25,50.52,49.63,49.96,47441.0,50.25,50.52,49.63,49.96,47441.0
2017-06-15 10:30:00,50.0,50.44,49.99,50.37,19226.0,50.0,50.44,49.99,50.37,19226.0
2017-06-15 11:00:00,50.39,50.49,50.1,50.11,25531.0,50.39,50.49,50.1,50.11,25531.0
2017-06-15 11:30:00,50.1,50.32,49.98,50.32,58254.0,50.1,50.32,49.98,50.32,58254.0
2017-06-15 12:00:00,50.35,50.36,50.08,50.13,20787.0,50.35,50.36,50.08,50.13,20787.0
2017-06-15 12:30:00,50.14,50.38,50.08,50.35,15685.0,50.14,50.38,50.08,50.35,15685.0
2017-06-15 13:00:00,50.35,50.42,50.32,50.37,13459.0,50.35,50.42,50.32,50.37,13459.0
2017-06-15 13:30:00,50.38,50.44,50.14,50.3,10233.0,50.38,50.44,50.14,50.3,10233.0
2017-06-15 14:00:00,50.26,50.66,50.23,50.64,9176.0,50.26,50.66,50.23,50.64,9176.0
2017-06-15 14:30:00,50.61,50.64,50.38,50.53,10127.0,50.61,50.64,50.38,50.53,10127.0
2017-06-15 15:00:00,50.54,50.87,50.54,50.85,14796.0,50.54,50.87,50.54,50.85,14796.0
2017-06-15 15:30:00,50.82,50.99,50.73,50.98,48558.0,50.82,50.99,50.73,50.98,48558.0
2017-06-16 09:30:00,50.7,51.55,50.32,51.55,104686.0,50.7,51.55,50.32,51.55,104686.0
2017-06-16 10:00:00,51.77,51.8,50.87,50.88,13347.0,51.77,51.8,50.87,50.88,13347.0
2017-06-16 10:30:00,50.89,50.89,50.52,50.66,5376.0,50.89,50.89,50.52,50.66,5376.0
2017-06-16 11:00:00,50.66,50.76,50.45,50.67,11689.0,50.66,50.76,50.45,50.67,11689.0
2017-06-16 11:30:00,50.68,51.01,50.68,51.01,8045.0,50.68,51.01,50.68,51.01,8045.0
2017-06-16 12:00:00,51.04,51.21,51.02,51.13,8958.0,51.04,51.21,51.02,51.13,8958.0
2017-06-16 12:30:00,51.11,51.19,51.06,51.16,9311.0,51.11,51.19,51.06,51.16,9311.0
2017-06-16 13:00:00,51.22,51.31,51.06,51.15,7266.0,51.22,51.31,51.06,51.15,7266.0
2017-06-16 13:30:00,51.16,51.16,50.83,50.87,18276.0,51.16,51.16,50.83,50.87,18276.0
2017-06-16 14:00:00,50.88,50.92,50.83,50.87,3200.0,50.88,50.92,50.83,50.87,3200.0
2017-06-16 14:30:00,50.86,50.94,50.81,50.9,9174.0,50.86,50.94,50.81,50.9,9174.0
2017-06-16 15:00:00,50.91,51.05,50.83,50.85,7300.0,50.91,51.05,50.83,50.85,7300.0
2017-06-16 15:30:00,50.88,51.25,50.84,51.18,52228.0,50.88,51.25,50.84,51.18,52228.0
2017-06-19 09:30:00,51.63,52.25,51.63,51.68,36492.0,51.63,52.25,51.63,51.68,36492.0
2017-06-19 10:00:00,51.71,51.86,51.38,51.73,22848.0,51.71,51.86,51.38,51.73,22848.0
2017-06-19 10:30:00,51.69,51.82,51.67,51.69,16114.0,51.69,51.82,51.67,51.69,16114.0
2017-06-19 11:00:00,51.67,51.67,51.47,51.53,8409.0,51.67,51.67,51.47,51.53,8409.0
2017-06-19 11:30:00,51.52,51.62,51.48,51.52,12075.0,51.52,51.62,51.48,51.52,12075.0
2017-06-19 12:00:00,51.58,51.64,51.51,51.57,8574.0,51.58,51.64,51.51,51.57,8574.0
2017-06-19 12:30:00,51.52,51.53,51.39,51.47,13471.0,51.52,51.53,51.39,51.47,13471.0
2017-06-19 13:00:00,51.47,51.58,51.2,51.53,32533.0,51.47,51.58,51.2,51.53,32533.0
2017-06-19 13:30:00,51.52,51.6,51.4,51.51,20596.0,51.52,51.6,51.4,51.51,20596.0
2017-06-19 14:00:00,51.54,51.59,51.37,51.41,11403.0,51.54,51.59,51.37,51.41,11403.0
2017-06-19 14:30:00,51.46,51.6,51.36,51.43,32053.0,51.46,51.6,51.36,51.43,32053.0
2017-06-19 15:00:00,51.41,51.55,51.4,51.45,17254.0,51.41,51.55,51.4,51.45,17254.0
2017-06-19 15:30:00,51.48,51.5,51.38,51.41,38871.0,51.48,51.5,51.38,51.41,38871.0
2017-06-20 09:30:00,51.2,51.83,51.2,51.6,33991.0,51.2,51.83,51.2,51.6,33991.0
2017-06-20 10:00:00,51.55,51.95,51.53,51.78,13295.0,51.55,51.95,51.53,51.78,13295.0
2017-06-20 10:30:00,51.75,51.88,51.57,51.72,18734.0,51.75,51.88,51.57,51.72,18734.0
2017-06-20 11:00:00,51.65,51.87,51.58,51.61,9968.0,51.65,51.87,51.58,51.61,9968.0
2017-06-20 11:30:00,51.57,51.93,51.51,51.77,15685.0,51.57,51.93,51.51,51.77,15685.0
2017-06-20 12:00:00,51.73,51.83,51.6,51.7,22910.0,51.73,51.83,51.6,51.7,22910.0
2017-06-20 12:30:00,51.72,51.86,51.69,51.77,10575.0,51.72,51.86,51.69,51.77,10575.0
2017-06-20 13:00:00,51.75,51.87,51.75,51.84,9113.0,51.75,51.87,51.75,51.84,9113.0
2017-06-20 13:30:00,51.85,51.96,51.77,51.95,25237.0,51.85,51.96,51.77,51.95,25237.0
2017-06-20 14:00:00,51.89,51.97,51.87,51.93,15867.0,51.89,51.97,51.87,51.93,15867.0
2017-06-20 14:30:00,51.95,51.95,51.75,51.79,24058.0,51.95,51.95,51.75,51.79,24058.0
2017-06-20 15:00:00,51.79,51.82,51.65,51.73,20662.0,51.79,51.82,51.65,51.73,20662.0
2017-06-20 15:30:00,51.73,51.77,51.62,51.68,60958.0,51.73,51.77,51.62,51.68,60958.0
2017-06-21 09:30:00,51.88,52.25,51.8,52.02,26546.0,51.88,52.25,51.8,52.02,26546.0
2017-06-21 10:00:00,52.08,52.15,51.73,51.74,10179.0,52.08,52.15,51.73,51.74,10179.0
2017-06-21 10:30:00,51.78,51.87,51.75,51.8,39338.0,51.78,51.87,51.75,51.8,39338.0
2017-06-21 11:00:00,51.77,51.87,51.64,51.83,11058.0,51.77,51.87,51.64,51.83,11058.0
2017-06-21 11:30:00,51.88,52.0,51.83,52.0,81772.0,51.88,52.0,51.83,52.0,81772.0
2017-06-21 12:00:00,51.96,52.02,51.77,51.93,49887.0,51.96,52.02,51.77,51.93,49887.0
2017-06-21 12:30:00,51.94,51.99,51.87,51.94,62700.0,51.94,51.99,51.87,51.94,62700.0
2017-06-21 13:00:00,51.95,51.98,51.84,51.91,18839.0,51.95,51.98,51.84,51.91,18839.0
2017-06-21 13:30:00,51.93,51.97,51.68,51.74,17165.0,51.93,51.97,51.68,51.74,17165.0
2017-06-21 14:00:00,51.73,51.85,51.73,51.85,6329.0,51.73,51.85,51.73,51.85,6329.0
2017-06-21 14:30:00,51.82,51.89,51.63,51.63,11999.0,51.82,51.89,51.63,51.63,11999.0
2017-06-21 15:00:00,51.64,51.72,51.51,51.65,11471.0,51.64,51.72,51.51,51.65,11471.0
2017-06-21 15:30:00,51.65,51.65,51.3,51.44,62280.0,51.65,51.65,51.3,51.44,62280.0
2017-06-22 09:30:00,51.6,52.06,51.02,51.24,17375.0,51.6,52.06,51.02,51.24,17375.0
2017-06-22 10:00:00,51.24,51.46,51.06,51.12,35848.0,51.24,51.46,51.06,51.12,35848.0
2017-06-22 10:30:00,51.1,51.53,50.85,51.19,22900.0,51.1,51.53,50.85,51.19,22900.0
2017-06-22 11:00:00,51.17,51.25,51.02,51.1,18115.0,51.17,51.25,51.02,51.1,18115.0
2017-06-22 11:30:00,51.05,51.31,51.05,51.16,11135.0,51.05,51.31,51.05,51.16,11135.0
2017-06-22 12:00:00,51.19,51.3,51.01,51.06,9307.0,51.19,51.3,51.01,51.06,9307.0
2017-06-22 12:30:00,51.02,51.24,50.87,51.22,14209.0,51.02,51.24,50.87,51.22,14209.0
2017-06-22 13:00:00,51.25,51.31,51.01,51.15,6188.0,51.25,51.31,51.01,51.15,6188.0
2017-06-22 13:30:00,51.2,51.21,50.99,50.99,18189.0,51.2,51.21,50.99,50.99,18189.0
2017-06-22 14:00:00,51.05,51.09,50.86,51.0,9566.0,51.05,51.09,50.86,51.0,9566.0
2017-06-22 14:30:00,50.97,51.25,50.97,51.25,10473.0,50.97,51.25,50.97,51.25,10473.0
2017-06-22 15:00:00,51.24,51.26,50.94,51.02,20604.0,51.24,51.26,50.94,51.02,20604.0
2017-06-22 15:30:00,51.01,51.1,50.95,51.03,53098.0,51.01,51.1,50.95,51.03,53098.0
2017-06-23 09:30:00,50.91,51.33,50.75,51.2,58866.0,50.91,51.33,50.75,51.2,58866.0
2017-06-23 10:00:00,51.21,52.03,51.21,51.77,22184.0,51.21,52.03,51.21,51.77,22184.0
2017-06-23 10:30:00,51.8,51.85,51.64,51.65,10503.0,51.8,51.85,51.64,51.65,10503.0
2017-06-23 11:00:00,51.65,51.76,51.48,51.59,15592.0,51.65,51.76,51.48,51.59,15592.0
2017-06-23 11:30:00,51.53,51.73,51.34,51.73,10535.0,51.53,51.73,51.34,51.73,10535.0
2017-06-23 12:00:00,51.69,51.9,51.67,51.83,15715.0,51.69,51.9,51.67,51.83,15715.0
2017-06-23 12:30:00,51.85,51.85,51.62,51.67,15075.0,51.85,51.85,51.62,51.67,15075.0
2017-06-23 13:00:00,51.63,51.79,51.5,51.72,18376.0,51.63,51.79,51.5,51.72,18376.0
2017-06-23 13:30:00,51.74,51.75,51.48,51.51,10716.0,51.74,51.75,51.48,51.51,10716.0
2017-06-23 14:00:00,51.55,51.62,51.32,51.32,11529.0,51.55,51.62,51.32,51.32,11529.0
2017-06-23 14:30:00,51.39,51.4,51.16,51.27,14024.0,51.39,51.4,51.16,51.27,14024.0
2017-06-23 15:00:00,51.27,51.55,51.25,51.45,37565.0,51.27,51.55,51.25,51.45,37565.0
2017-06-23 15:30:00,51.5,51.95,51.49,51.75,133123.0,51.5,51.95,51.49,51.75,133123.0
2017-06-26 09:30:00,52.07,52.61,51.08,51.3,21923.0,52.07,52.61,51.08,51.3,21923.0
2017-06-26 10:00:00,51.34,51.67,51.12,51.56,9915.0,51.34,51.67,51.12,51.56,9915.0
2017-06-26 10:30:00,51.55,51.79,51.03,51.11,52356.0,51.55,51.79,51.03,51.11,52356.0
2017-06-26 11:00:00,51.09,51.11,50.6,50.76,24715.0,51.09,51.11,50.6,50.76,24715.0
2017-06-26 11:30:00,50.79,50.87,50.61,50.87,10633.0,50.79,50.87,50.61,50.87,10633.0
2017-06-26 12:00:00,50.91,51.25,50.86,51.23,4600.0,50.91,51.25,50.86,51.23,4600.0
2017-06-26 12:30:00,51.25,51.36,51.23,51.36,2800.0,51.25,51.36,51.23,51.36,2800.0
2017-06-26 13:00:00,51.36,51.4,51.24,51.3,10550.0,51.36,51.4,51.24,51.3,10550.0
2017-06-26 13:30:00,51.25,51.35,51.24,51.24,7286.0,51.25,51.35,51.24,51.24,7286.0
2017-06-26 14:00:00,51.27,51.27,50.98,51.02,5842.0,51.27,51.27,50.98,51.02,5842.0
2017-06-26 14:30:00,51.05,51.1,50.93,51.05,24027.0,51.05,51.1,50.93,51.05,24027.0
2017-06-26 15:00:00,51.05,51.19,51.0,51.09,4911.0,51.05,51.19,51.0,51.09,4911.0
2017-06-26 15:30:00,51.09,51.19,51.01,51.11,55913.0,51.09,51.19,51.01,51.11,55913.0
2017-06-27 09:30:00,51.01,51.87,50.79,51.03,23432.0,51.01,51.87,50.79,51.03,23432.0
2017-06-27 10:00:00,51.08,51.47,51.08,51.28,8292.0,51.08,51.47,51.08,51.28,8292.0
2017-06-27 10:30:00,51.28,51.44,51.23,51.38,5372.0,51.28,51.44,51.23,51.38,5372.0
2017-06-27 11:00:00,51.41,51.57,51.32,51.5,8076.0,51.41,51.57,51.32,51.5,8076.0
2017-06-27 11:30:00,51.54,51.63,51.4,51.4,9620.0,51.54,51.63,51.4,51.4,9620.0
2017-06-27 12:00:00,51.35,51.45,51.13,51.19,9317.0,51.35,51.45,51.13,51.19,9317.0
2017-06-27 12:30:00,51.13,51.16,51.0,51.08,6100.0,51.13,51.16,51.0,51.08,6100.0
2017-06-27 13:00:00,51.09,51.21,50.95,51.15,11250.0,51.09,51.21,50.95,51.15,11250.0
2017-06-27 13:30:00,51.15,51.2,50.74,50.89,21550.0,51.15,51.2,50.74,50.89,21550.0
2017-06-27 14:00:00,50.89,50.98,50.75,50.98,19165.0,50.89,50.98,50.75,50.98,19165.0
2017-06-27 14:30:00,50.99,51.06,50.81,50.84,7816.0,50.99,51.06,50.81,50.84,7816.0
2017-06-27 15:00:00,50.83,50.91,50.55,50.56,27713.0,50.83,50.91,50.55,50.56,27713.0
2017-06-27 15:30:00,50.57,50.62,50.39,50.44,55123.0,50.57,50.62,50.39,50.44,55123.0
2017-06-28 09:30:00,50.64,50.69,49.55,49.61,43727.0,50.64,50.69,49.55,49.61,43727.0
2017-06-28 10:00:00,49.56,50.28,49.25,50.0,41960.0,49.56,50.28,49.25,50.0,41960.0
2017-06-28 10:30:00,50.04,50.31,49.9,50.23,50656.0,50.04,50.31,49.9,50.23,50656.0
2017-06-28 11:00:00,50.17,50.55,50.14,50.44,23350.0,50.17,50.55,50.14,50.44,23350.0
2017-06-28 11:30:00,50.48,50.52,50.29,50.44,8813.0,50.48,50.52,50.29,50.44,8813.0
2017-06-28 12:00:00,50.45,50.59,50.41,50.43,4150.0,50.45,50.59,50.41,50.43,4150.0
2017-06-28 12:30:00,50.44,50.63,50.38,50.57,4700.0,50.44,50.63,50.38,50.57,4700.0
2017-06-28 13:00:00,50.6,50.89,50.56,50.88,9915.0,50.6,50.89,50.56,50.88,9915.0
2017-06-28 13:30:00,50.92,51.06,50.73,50.8,15794.0,50.92,51.06,50.73,50.8,15794.0
2017-06-28 14:00:00,50.82,50.97,50.7,50.94,16642.0,50.82,50.97,50.7,50.94,16642.0
2017-06-28 14:30:00,50.96,51.17,50.96,51.13,14236.0,50.96,51.17,50.96,51.13,14236.0
2017-06-28 15:00:00,51.17,51.33,51.1,51.28,15384.0,51.17,51.33,51.1,51.28,15384.0
2017-06-28 15:30:00,51.25,51.38,51.13,51.16,47279.0,51.25,51.38,51.13,51.16,47279.0
2017-06-29 09:30:00,51.32,51.56,50.4,50.76,32204.0,51.32,51.56,50.4,50.76,32204.0
2017-06-29 10:00:00,50.64,50.69,50.32,50.34,6300.0,50.64,50.69,50.32,50.34,6300.0
2017-06-29 10:30:00,50.42,50.44,50.2,50.28,10200.0,50.42,50.44,50.2,50.28,10200.0
2017-06-29 11:00:00,50.24,50.27,49.64,49.65,12024.0,50.24,50.27,49.64,49.65,12024.0
2017-06-29 11:30:00,49.56,49.72,49.38,49.49,29336.0,49.56,49.72,49.38,49.49,29336.0
2017-06-29 12:00:00,49.48,49.56,49.35,49.37,26850.0,49.48,49.56,49.35,49.37,26850.0
2017-06-29 12:30:00,49.4,49.42,48.92,49.01,31617.0,49.4,49.42,48.92,49.01,31617.0
2017-06-29 13:00:00,49.02,49.08,48.73,48.84,44194.0,49.02,49.08,48.73,48.84,44194.0
2017-06-29 13:30:00,48.83,48.96,48.47,48.57,69538.0,48.83,48.96,48.47,48.57,69538.0
2017-06-29 14:00:00,48.6,48.8,48.32,48.8,57399.0,48.6,48.8,48.32,48.8,57399.0
2017-06-29 14:30:00,48.75,48.79,48.44,48.51,44960.0,48.75,48.79,48.44,48.51,44960.0
2017-06-29 15:00:00,48.47,49.03,48.45,49.01,56667.0,48.47,49.03,48.45,49.01,56667.0
2017-06-29 15:30:00,48.99,49.66,48.98,49.55,129379.0,48.99,49.66,48.98,49.55,129379.0
2017-06-30 09:30:00,49.61,49.61,48.37,49.35,23505.0,49.61,49.61,48.37,49.35,23505.0
2017-06-30 10:00:00,49.34,49.79,49.34,49.66,25495.0,49.34,49.79,49.34,49.66,25495.0
2017-06-30 10:30:00,49.68,49.91,49.55,49.85,8286.0,49.68,49.91,49.55,49.85,8286.0
2017-06-30 11:00:00,49.79,49.87,49.6,49.65,8004.0,49.79,49.87,49.6,49.65,8004.0
2017-06-30 11:30:00,49.61,49.65,49.48,49.63,13146.0,49.61,49.65,49.48,49.63,13146.0
2017-06-30 12:00:00,49.61,49.66,49.55,49.58,11138.0,49.61,49.66,49.55,49.58,11138.0
2017-06-30 12:30:00,49.6,49.79,49.58,49.78,11856.0,49.6,49.79,49.58,49.78,11856.0
2017-06-30 13:00:00,49.78,49.79,49.64,49.69,7301.0,49.78,49.79,49.64,49.69,7301.0
2017-06-30 13:30:00,49.7,49.91,49.69,49.79,8905.0,49.7,49.91,49.69,49.79,8905.0
2017-06-30 14:00:00,49.75,49.89,49.74,49.88,11181.0,49.75,49.89,49.74,49.88,11181.0
2017-06-30 14:30:00,49.86,49.9,49.81,49.9,8979.0,49.86,49.9,49.81,49.9,8979.0
2017-06-30 15:00:00,49.87,49.94,49.78,49.8,26438.0,49.87,49.94,49.78,49.8,26438.0
2017-06-30 15:30:00,49.81,49.96,49.79,49.82,70811.0,49.81,49.96,49.79,49.82,70811.0
2017-07-03 09:30:00,50.21,50.61,49.44,49.6,40862.0,50.21,50.61,49.44,49.6,40862.0
2017-07-03 10:00:00,49.65,49.82,49.45,49.62,36454.0,49.65,49.82,49.45,49.62,36454.0
2017-07-03 10:30:00,49.58,49.64,49.3,49.47,33897.0,49.58,49.64,49.3,49.47,33897.0
2017-07-03 11:00:00,49.44,50.01,49.15,49.94,43006.0,49.44,50.01,49.15,49.94,43006.0
2017-07-03 11:30:00,49.93,50.2,49.86,49.94,25705.0,49.93,50.2,49.86,49.94,25705.0
2017-07-03 12:00:00,50.05,50.1,49.54,49.67,16133.0,50.05,50.1,49.54,49.67,16133.0
2017-07-03 12:30:00,49.68,49.68,49.16,49.26,46956.0,49.68,49.68,49.16,49.26,46956.0
2017-07-05 09:30:00,49.75,49.96,49.32,49.66,24862.0,49.75,49.96,49.32,49.66,24862.0
2017-07-05 10:00:00,49.66,49.72,49.36,49.41,13633.0,49.66,49.72,49.36,49.41,13633.0
2017-07-05 10:30:00,49.42,49.95,49.42,49.78,21000.0,49.42,49.95,49.42,49.78,21000.0
2017-07-05 11:00:00,49.78,50.01,49.77,49.99,11649.0,49.78,50.01,49.77,49.99,11649.0
2017-07-05 11:30:00,49.95,49.95,49.6,49.64,7680.0,49.95,49.95,49.6,49.64,7680.0
2017-07-05 12:00:00,49.62,49.74,49.44,49.69,6549.0,49.62,49.74,49.44,49.69,6549.0
2017-07-05 12:30:00,49.73,50.22,49.7,50.15,13162.0,49.73,50.22,49.7,50.15,13162.0
2017-07-05 13:00:00,50.2,50.56,50.2,50.31,18375.0,50.2,50.56,50.2,50.31,18375.0
2017-07-05 13:30:00,50.34,50.39,50.19,50.3,9097.0,50.34,50.39,50.19,50.3,9097.0
2017-07-05 14:00:00,50.28,50.33,50.18,50.3,33531.0,50.28,50.33,50.18,50.3,33531.0
2017-07-05 14:30:00,50.31,50.35,50.17,50.22,14134.0,50.31,50.35,50.17,50.22,14134.0
2017-07-05 15:00:00,50.22,50.27,50.08,50.25,10451.0,50.22,50.27,50.08,50.25,10451.0
2017-07-05 15:30:00,50.22,50.36,50.12,50.25,45779.0,50.22,50.36,50.12,50.25,45779.0
2017-07-06 09:30:00,49.85,50.16,49.07,49.14,26814.0,49.85,50.16,49.07,49.14,26814.0
2017-07-06 10:00:00,49.17,49.2,48.7,48.81,26216.0,49.17,49.2,48.7,48.81,26216.0
2017-07-06 10:30:00,48.83,49.2,48.76,49.05,15661.0,48.83,49.2,48.76,49.05,15661.0
2017-07-06 11:00:00,49.04,49.39,49.02,49.3,25369.0,49.04,49.39,49.02,49.3,25369.0
2017-07-06 11:30:00,49.36,49.46,49.24,49.3,11235.0,49.36,49.46,49.24,49.3,11235.0
2017-07-06 12:00:00,49.34,49.48,49.18,49.23,10126.0,49.34,49.48,49.18,49.23,10126.0
2017-07-06 12:30:00,49.26,49.42,49.17,49.17,7470.0,49.26,49.42,49.17,49.17,7470.0
2017-07-06 13:00:00,49.17,49.3,49.11,49.29,7991.0,49.17,49.3,49.11,49.29,7991.0
2017-07-06 13:30:00,49.27,49.34,49.04,49.15,17991.0,49.27,49.34,49.04,49.15,17991.0
2017-07-06 14:00:00,49.11,49.28,49.05,49.11,9827.0,49.11,49.28,49.05,49.11,9827.0
2017-07-06 14:30:00,49.09,49.15,48.78,49.15,29187.0,49.09,49.15,48.78,49.15,29187.0
2017-07-06 15:00:00,49.14,49.14,48.62,48.62,21684.0,49.14,49.14,48.62,48.62,21684.0
2017-07-06 15:30:00,48.62,48.63,48.24,48.32,98244.0,48.62,48.63,48.24,48.32,98244.0
2017-07-07 09:30:00,48.42,49.07,48.42,49.07,10402.0,48.42,49.07,48.42,49.07,10402.0
2017-07-07 10:00:00,49.16,49.43,48.86,49.31,28217.0,49.16,49.43,48.86,49.31,28217.0
2017-07-07 10:30:00,49.39,49.79,49.31,49.74,13771.0,49.39,49.79,49.31,49.74,13771.0
2017-07-07 11:00:00,49.71,49.72,49.49,49.61,8542.0,49.71,49.72,49.49,49.61,8542.0
2017-07-07 11:30:00,49.68,49.89,49.68,49.71,4756.0,49.68,49.89,49.68,49.71,4756.0
2017-07-07 12:00:00,49.71,50.11,49.71,50.08,8325.0,49.71,50.11,49.71,50.08,8325.0
2017-07-07 12:30:00,50.04,50.2,49.91,49.96,10899.0,50.04,50.2,49.91,49.96,10899.0
2017-07-07 13:00:00,50.0,50.24,49.97,50.07,28579.0,50.0,50.24,49.97,50.07,28579.0
2017-07-07 13:30:00,50.12,50.31,49.91,50.04,165450.0,50.12,50.31,49.91,50.04,165450.0
2017-07-07 14:00:00,50.0,50.05,49.68,49.71,19855.0,50.0,50.05,49.68,49.71,19855.0
2017-07-07 14:30:00,49.71,50.05,49.68,50.0,16092.0,49.71,50.05,49.68,50.0,16092.0
2017-07-07 15:00:00,50.0,50.2,49.95,50.19,18318.0,50.0,50.2,49.95,50.19,18318.0
2017-07-07 15:30:00,50.16,50.33,50.12,50.18,78221.0,50.16,50.33,50.12,50.18,78221.0
2017-07-10 09:30:00,50.0,50.59,49.55,49.55,23469.0,50.0,50.59,49.55,49.55,23469.0
2017-07-10 10:00:00,49.61,49.65,49.17,49.2,19150.0,49.61,49.65,49.17,49.2,19150.0
2017-07-10 10:30:00,49.19,49.24,48.8,48.8,35271.0,49.19,49.24,48.8,48.8,35271.0
2017-07-10 11:00:00,48.75,48.8,48.4,48.4,30024.0,48.75,48.8,48.4,48.4,30024.0
2017-07-10 11:30:00,48.46,49.18,48.35,49.09,28939.0,48.46,49.18,48.35,49.09,28939.0
2017-07-10 12:00:00,49.09,49.17,48.99,49.12,9700.0,49.09,49.17,48.99,49.12,9700.0
2017-07-10 12:30:00,49.12,49.25,49.02,49.22,11621.0,49.12,49.25,49.02,49.22,11621.0
2017-07-10 13:00:00,49.21,49.3,49.16,49.28,10846.0,49.21,49.3,49.16,49.28,10846.0
2017-07-10 13:30:00,49.26,49.27,49.12,49.13,5900.0,49.26,49.27,49.12,49.13,5900.0
2017-07-10 14:00:00,49.12,49.12,48.81,48.81,17821.0,49.12,49.12,48.81,48.81,17821.0
2017-07-10 14:30:00,48.8,48.9,48.52,48.58,24977.0,48.8,48.9,48.52,48.58,24977.0
2017-07-10 15:00:00,48.58,48.82,48.55,48.8,31770.0,48.58,48.82,48.55,48.8,31770.0
2017-07-10 15:30:00,48.82,48.85,48.44,48.45,84004.0,48.82,48.85,48.44,48.45,84004.0
2017-07-11 09:30:00,48.46,49.48,48.42,49.31,20099.0,48.46,49.48,48.42,49.31,20099.0
2017-07-11 10:00:00,49.35,49.64,49.23,49.27,22000.0,49.35,49.64,49.23,49.27,22000.0
2017-07-11 10:30:00,49.27,49.73,49.22,49.73,15848.0,49.27,49.73,49.22,49.73,15848.0
2017-07-11 11:00:00,49.73,49.73,48.78,48.88,16645.0,49.73,49.73,48.78,48.88,16645.0
2017-07-11 11:30:00,48.91,49.44,48.91,49.35,15372.0,48.91,49.44,48.91,49.35,15372.0
2017-07-11 12:00:00,49.39,49.42,49.09,49.2,4694.0,49.39,49.42,49.09,49.2,4694.0
2017-07-11 12:30:00,49.21,49.32,49.06,49.21,4562.0,49.21,49.32,49.06,49.21,4562.0
2017-07-11 13:00:00,49.24,49.46,49.21,49.4,17394.0,49.24,49.46,49.21,49.4,17394.0
2017-07-11 13:30:00,49.45,49.68,49.38,49.67,13145.0,49.45,49.68,49.38,49.67,13145.0
2017-07-11 14:00:00,49.6,49.66,49.45,49.56,21838.0,49.6,49.66,49.45,49.56,21838.0
2017-07-11 14:30:00,49.55,49.61,49.45,49.56,12300.0,49.55,49.61,49.45,49.56,12300.0
2017-07-11 15:00:00,49.58,49.63,49.52,49.63,16611.0,49.58,49.63,49.52,49.63,16611.0
2017-07-11 15:30:00,49.63,49.79,49.6,49.75,46091.0,49.63,49.79,49.6,49.75,46091.0
2017-07-12 09:30:00,49.98,50.75,49.98,50.5,32287.0,49.98,50.75,49.98,50.5,32287.0
2017-07-12 10:00:00,50.5,50.65,50.3,50.59,23624.0,50.5,50.65,50.3,50.59,23624.0
2017-07-12 10:30:00,50.63,50.78,50.35,50.46,26974.0,50.63,50.78,50.35,50.46,26974.0
2017-07-12 11:00:00,50.42,50.78,50.37,50.75,21877.0,50.42,50.78,50.37,50.75,21877.0
2017-07-12 11:30:00,50.78,50.88,50.71,50.74,20557.0,50.78,50.88,50.71,50.74,20557.0
2017-07-12 12:00:00,50.76,51.08,50.72,51.02,21060.0,50.76,51.08,50.72,51.02,21060.0
2017-07-12 12:30:00,51.05,51.17,50.92,51.16,225298.0,51.05,51.17,50.92,51.16,225298.0
2017-07-12 13:00:00,51.2,51.2,50.86,50.96,15270.0,51.2,51.2,50.86,50.96,15270.0
2017-07-12 13:30:00,50.94,51.35,50.94,51.27,33757.0,50.94,51.35,50.94,51.27,33757.0
2017-07-12 14:00:00,51.3,51.38,51.18,51.22,43004.0,51.3,51.38,51.18,51.22,43004.0
2017-07-12 14:30:00,51.23,51.29,50.97,51.29,41410.0,51.23,51.29,50.97,51.29,41410.0
2017-07-12 15:00:00,51.24,51.42,51.2,51.28,130540.0,51.24,51.42,51.2,51.28,130540.0
2017-07-12 15:30:00,51.27,51.44,51.27,51.36,121468.0,51.27,51.44,51.27,51.36,121468.0
2017-07-13 09:30:00,51.35,51.79,51.09,51.21,41284.0,51.35,51.79,51.09,51.21,41284.0
2017-07-13 10:00:00,51.3,51.33,50.8,51.13,63304.0,51.3,51.33,50.8,51.13,63304.0
2017-07-13 10:30:00,51.12,51.31,50.98,51.29,37671.0,51.12,51.31,50.98,51.29,37671.0
2017-07-13 11:00:00,51.27,51.44,51.22,51.31,29551.0,51.27,51.44,51.22,51.31,29551.0
2017-07-13 11:30:00,51.32,51.35,50.95,51.01,19850.0,51.32,51.35,50.95,51.01,19850.0
2017-07-13 12:00:00,51.01,51.23,50.95,51.21,11314.0,51.01,51.23,50.95,51.21,11314.0
2017-07-13 12:30:00,51.17,51.18,50.94,51.09,16838.0,51.17,51.18,50.94,51.09,16838.0
2017-07-13 13:00:00,51.03,51.08,50.97,51.05,14205.0,51.03,51.08,50.97,51.05,14205.0
2017-07-13 13:30:00,51.02,51.09,50.97,50.97,15720.0,51.02,51.09,50.97,50.97,15720.0
2017-07-13 14:00:00,50.99,51.29,50.99,51.27,11902.0,50.99,51.29,50.99,51.27,11902.0
2017-07-13 14:30:00,51.26,51.5,51.24,51.34,39661.0,51.26,51.5,51.24,51.34,39661.0
2017-07-13 15:00:00,51.4,51.52,51.31,51.46,56529.0,51.4,51.52,51.31,51.46,56529.0
2017-07-13 15:30:00,51.47,51.52,51.38,51.41,63400.0,51.47,51.52,51.38,51.41,63400.0
2017-07-14 09:30:00,51.4,51.85,51.08,51.13,46245.0,51.4,51.85,51.08,51.13,46245.0
2017-07-14 10:00:00,51.14,51.19,50.9,51.0,15129.0,51.14,51.19,50.9,51.0,15129.0
2017-07-14 10:30:00,51.03,51.39,50.95,51.32,7826.0,51.03,51.39,50.95,51.32,7826.0
2017-07-14 11:00:00,51.38,51.43,51.31,51.36,11272.0,51.38,51.43,51.31,51.36,11272.0
2017-07-14 11:30:00,51.34,51.41,51.31,51.41,10284.0,51.34,51.41,51.31,51.41,10284.0
2017-07-14 12:00:00,51.4,51.41,51.32,51.4,5517.0,51.4,51.41,51.32,51.4,5517.0
2017-07-14 12:30:00,51.41,51.41,51.27,51.28,7188.0,51.41,51.41,51.27,51.28,7188.0
2017-07-14 13:00:00,51.32,51.35,51.17,51.35,3843.0,51.32,51.35,51.17,51.35,3843.0
2017-07-14 13:30:00,51.36,51.36,51.27,51.35,5500.0,51.36,51.36,51.27,51.35,5500.0
2017-07-14 14:00:00,51.38,51.42,51.35,51.4,15136.0,51.38,51.42,51.35,51.4,15136.0
2017-07-14 14:30:00,51.39,51.42,51.35,51.38,12758.0,51.39,51.42,51.35,51.38,12758.0
2017-07-14 15:00:00,51.39,51.46,51.34,51.4,38678.0,51.39,51.46,51.34,51.4,38678.0
2017-07-14 15:30:00,51.4,51.41,50.94,50.94,32449.0,51.4,51.41,50.94,50.94,32449.0
2017-07-17 09:30:00,51.05,51.05,49.9,50.21,85070.0,51.05,51.05,49.9,50.21,85070.0
2017-07-17 10:00:00,50.25,50.41,50.17,50.29,25081.0,50.25,50.41,50.17,50.29,25081.0
2017-07-17 10:30:00,50.3,50.44,50.21,50.36,17477.0,50.3,50.44,50.21,50.36,17477.0
2017-07-17 11:00:00,50.32,50.71,50.31,50.71,24283.0,50.32,50.71,50.31,50.71,24283.0
2017-07-17 11:30:00,50.59,50.97,50.53,50.96,9887.0,50.59,50.97,50.53,50.96,9887.0
2017-07-17 12:00:00,50.92,50.95,50.8,50.9,7099.0,50.92,50.95,50.8,50.9,7099.0
2017-07-17 12:30:00,50.88,50.89,50.81,50.87,6600.0,50.88,50.89,50.81,50.87,6600.0
2017-07-17 13:00:00,50.92,51.16,50.92,51.16,12831.0,50.92,51.16,50.92,51.16,12831.0
2017-07-17 13:30:00,51.14,51.22,51.09,51.14,10379.0,51.14,51.22,51.09,51.14,10379.0
2017-07-17 14:00:00,51.13,51.14,50.99,51.09,7484.0,51.13,51.14,50.99,51.09,7484.0
2017-07-17 14:30:00,51.11,51.33,51.09,51.26,20597.0,51.11,51.33,51.09,51.26,20597.0
2017-07-17 15:00:00,51.26,51.29,51.05,51.12,14476.0,51.26,51.29,51.05,51.12,14476.0
2017-07-17 15:30:00,51.13,51.16,51.02,51.08,45145.0,51.13,51.16,51.02,51.08,45145.0
2017-07-18 09:30:00,50.81,50.91,50.04,50.75,17340.0,50.81,50.91,50.04,50.75,17340.0
2017-07-18 10:00:00,50.6,50.6,50.42,50.47,24942.0,50.6,50.6,50.42,50.47,24942.0
2017-07-18 10:30:00,50.46,50.46,49.72,50.04,34925.0,50.46,50.46,49.72,50.04,34925.0
2017-07-18 11:00:00,50.0,50.19,49.56,49.56,24184.0,50.0,50.19,49.56,49.56,24184.0
2017-07-18 11:30:00,49.58,49.63,49.32,49.34,16023.0,49.58,49.63,49.32,49.34,16023.0
2017-07-18 12:00:00,49.4,49.42,49.07,49.15,15813.0,49.4,49.42,49.07,49.15,15813.0
2017-07-18 12:30:00,49.14,49.45,49.12,49.26,34052.0,49.14,49.45,49.12,49.26,34052.0
2017-07-18 13:00:00,49.26,49.29,49.07,49.11,25161.0,49.26,49.29,49.07,49.11,25161.0
2017-07-18 13:30:00,49.1,49.11,48.78,49.02,34038.0,49.1,49.11,48.78,49.02,34038.0
2017-07-18 14:00:00,49.07,49.47,49.05,49.38,25914.0,49.07,49.47,49.05,49.38,25914.0
2017-07-18 14:30:00,49.37,49.43,48.91,48.94,50463.0,49.37,49.43,48.91,48.94,50463.0
2017-07-18 15:00:00,48.95,49.13,48.91,49.02,30486.0,48.95,49.13,48.91,49.02,30486.0
2017-07-18 15:30:00,49.02,49.11,48.87,49.07,115476.0,49.02,49.11,48.87,49.07,115476.0
2017-07-19 09:30:00,49.08,49.26,48.28,48.38,54400.0,49.08,49.26,48.28,48.38,54400.0
2017-07-19 10:00:00,48.29,48.88,48.13,48.79,38041.0,48.29,48.88,48.13,48.79,38041.0
2017-07-19 10:30:00,48.82,48.82,48.12,48.22,19305.0,48.82,48.82,48.12,48.22,19305.0
2017-07-19 11:00:00,48.24,48.54,48.21,48.54,21946.0,48.24,48.54,48.21,48.54,21946.0
2017-07-19 11:30:00,48.57,49.07,48.57,49.01,16336.0,48.57,49.07,48.57,49.01,16336.0
2017-07-19 12:00:00,49.09,49.1,48.81,48.86,76293.0,49.09,49.1,48.81,48.86,76293.0
2017-07-19 12:30:00,48.85,48.87,48.74,48.8,15154.0,48.85,48.87,48.74,48.8,15154.0
2017-07-19 13:00:00,48.81,49.14,48.78,48.85,23968.0,48.81,49.14,48.78,48.85,23968.0
2017-07-19 13:30:00,48.85,48.85,48.46,48.47,9688.0,48.85,48.85,48.46,48.47,9688.0
2017-07-19 14:00:00,48.49,48.49,47.63,47.7,71422.0,48.49,48.49,47.63,47.7,71422.0
2017-07-19 14:30:00,47.66,48.25,47.66,47.93,29676.0,47.66,48.25,47.66,47.93,29676.0
2017-07-19 15:00:00,47.94,47.96,47.71,47.83,57557.0,47.94,47.96,47.71,47.83,57557.0
2017-07-19 15:30:00,47.82,48.3,47.78,48.3,125839.0,47.82,48.3,47.78,48.3,125839.0
2017-07-20 09:30:00,48.3,48.67,48.18,48.65,14081.0,48.3,48.67,48.18,48.65,14081.0
2017-07-20 10:00:00,48.62,48.65,48.24,48.26,15950.0,48.62,48.65,48.24,48.26,15950.0
2017-07-20 10:30:00,48.14,48.14,47.5,47.59,38751.0,48.14,48.14,47.5,47.59,38751.0
2017-07-20 11:00:00,47.55,47.63,46.94,47.14,66310.0,47.55,47.63,46.94,47.14,66310.0
2017-07-20 11:30:00,47.15,47.4,47.09,47.25,73503.0,47.15,47.4,47.09,47.25,73503.0
2017-07-20 12:00:00,47.22,47.39,47.14,47.39,29211.0,47.22,47.39,47.14,47.39,29211.0
2017-07-20 12:30:00,47.39,47.77,47.36,47.53,36396.0,47.39,47.77,47.36,47.53,36396.0
2017-07-20 13:00:00,47.51,47.57,47.28,47.29,18361.0,47.51,47.57,47.28,47.29,18361.0
2017-07-20 13:30:00,47.28,47.38,47.19,47.36,29002.0,47.28,47.38,47.19,47.36,29002.0
2017-07-20 14:00:00,47.36,47.41,47.25,47.27,36256.0,47.36,47.41,47.25,47.27,36256.0
2017-07-20 14:30:00,47.26,47.31,46.97,47.2,59407.0,47.26,47.31,46.97,47.2,59407.0
2017-07-20 15:00:00,47.16,47.75,46.74,47.74,144213.0,47.16,47.75,46.74,47.74,144213.0
2017-07-20 15:30:00,47.72,47.83,47.49,47.64,126321.0,47.72,47.83,47.49,47.64,126321.0
2017-07-21 09:30:00,48.13,48.14,47.57,47.61,41346.0,48.13,48.14,47.57,47.61,41346.0
2017-07-21 10:00:00,47.6,47.8,47.59,47.64,7515.0,47.6,47.8,47.59,47.64,7515.0
2017-07-21 10:30:00,47.68,47.81,47.42,47.44,11400.0,47.68,47.81,47.42,47.44,11400.0
2017-07-21 11:00:00,47.39,47.64,47.33,47.41,11523.0,47.39,47.64,47.33,47.41,11523.0
2017-07-21 11:30:00,47.44,47.48,47.37,47.4,6133.0,47.44,47.48,47.37,47.4,6133.0
2017-07-21 12:00:00,47.41,47.48,47.25,47.28,6324.0,47.41,47.48,47.25,47.28,6324.0
2017-07-21 12:30:00,47.31,47.63,47.25,47.63,16292.0,47.31,47.63,47.25,47.63,16292.0
2017-07-21 13:00:00,47.64,47.73,47.49,47.49,12424.0,47.64,47.73,47.49,47.49,12424.0
2017-07-21 13:30:00,47.52,47.58,47.46,47.58,7500.0,47.52,47.58,47.46,47.58,7500.0
2017-07-21 14:00:00,47.6,47.6,47.15,47.19,15557.0,47.6,47.6,47.15,47.19,15557.0
2017-07-21 14:30:00,47.18,47.37,47.06,47.34,24866.0,47.18,47.37,47.06,47.34,24866.0
2017-07-21 15:00:00,47.37,47.38,47.16,47.25,24993.0,47.37,47.38,47.16,47.25,24993.0
2017-07-21 15:30:00,47.28,47.51,47.26,47.34,49796.0,47.28,47.51,47.26,47.34,49796.0
2017-07-24 09:30:00,47.39,47.83,47.03,47.79,19532.0,47.39,47.83,47.03,47.79,19532.0
2017-07-24 10:00:00,47.76,47.9,47.71,47.89,12165.0,47.76,47.9,47.71,47.89,12165.0
2017-07-24 10:30:00,47.85,48.01,47.72,47.89,15343.0,47.85,48.01,47.72,47.89,15343.0
2017-07-24 11:00:00,47.89,47.94,47.7,47.86,15135.0,47.89,47.94,47.7,47.86,15135.0
2017-07-24 11:30:00,47.92,48.06,47.85,47.95,16691.0,47.92,48.06,47.85,47.95,16691.0
2017-07-24 12:00:00,47.92,47.98,47.75,47.98,6250.0,47.92,47.98,47.75,47.98,6250.0
2017-07-24 12:30:00,47.98,48.18,47.96,48.13,7000.0,47.98,48.18,47.96,48.13,7000.0
2017-07-24 13:00:00,48.1,48.19,47.96,48.19,7914.0,48.1,48.19,47.96,48.19,7914.0
2017-07-24 13:30:00,48.15,48.33,48.04,48.29,10271.0,48.15,48.33,48.04,48.29,10271.0
2017-07-24 14:00:00,48.29,48.37,48.25,48.36,10713.0,48.29,48.37,48.25,48.36,10713.0
2017-07-24 14:30:00,48.36,48.67,48.34,48.4,21098.0,48.36,48.67,48.34,48.4,21098.0
2017-07-24 15:00:00,48.4,48.51,48.23,48.48,30159.0,48.4,48.51,48.23,48.48,30159.0
2017-07-24 15:30:00,48.48,48.74,48.43,48.71,92584.0,48.48,48.74,48.43,48.71,92584.0
2017-07-25 09:30:00,48.87,49.98,48.25,48.8,13874.0,48.87,49.98,48.25,48.8,13874.0
2017-07-25 10:00:00,48.78,49.09,48.67,48.85,12683.0,48.78,49.09,48.67,48.85,12683.0
2017-07-25 10:30:00,48.85,48.86,48.51,48.54,11600.0,48.85,48.86,48.51,48.54,11600.0
2017-07-25 11:00:00,48.54,48.69,48.53,48.53,7332.0,48.54,48.69,48.53,48.53,7332.0
2017-07-25 11:30:00,48.46,48.5,48.18,48.48,10820.0,48.46,48.5,48.18,48.48,10820.0
2017-07-25 12:00:00,48.46,48.51,48.37,48.48,8150.0,48.46,48.51,48.37,48.48,8150.0
2017-07-25 12:30:00,48.48,48.77,48.48,48.58,8194.0,48.48,48.77,48.48,48.58,8194.0
2017-07-25 13:00:00,48.51,48.81,48.48,48.81,6152.0,48.51,48.81,48.48,48.81,6152.0
2017-07-25 13:30:00,48.84,48.96,48.81,48.96,7426.0,48.84,48.96,48.81,48.96,7426.0
2017-07-25 14:00:00,48.98,49.32,48.98,49.07,14859.0,48.98,49.32,48.98,49.07,14859.0
2017-07-25 14:30:00,49.04,49.3,49.01,49.29,14480.0,49.04,49.3,49.01,49.29,14480.0
2017-07-25 15:00:00,49.31,49.49,49.3,49.31,40538.0,49.31,49.49,49.3,49.31,40538.0
2017-07-25 15:30:00,49.31,49.48,49.3,49.34,53856.0,49.31,49.48,49.3,49.34,53856.0
2017-07-26 09:30:00,49.29,49.29,47.78,49.07,14055.0,49.29,49.29,47.78,49.07,14055.0
2017-07-26 10:00:00,49.06,49.15,48.79,48.79,8371.0,49.06,49.15,48.79,48.79,8371.0
2017-07-26 10:30:00,48.86,48.91,48.65,48.66,10741.0,48.86,48.91,48.65,48.66,10741.0
2017-07-26 11:00:00,48.62,48.71,48.37,48.38,5142.0,48.62,48.71,48.37,48.38,5142.0
2017-07-26 11:30:00,48.42,48.56,48.42,48.49,10329.0,48.42,48.56,48.42,48.49,10329.0
2017-07-26 12:00:00,48.5,48.6,48.48,48.55,3125.0,48.5,48.6,48.48,48.55,3125.0
2017-07-26 12:30:00,48.53,48.8,48.43,48.8,28919.0,48.53,48.8,48.43,48.8,28919.0
2017-07-26 13:00:00,48.78,48.98,48.76,48.86,26600.0,48.78,48.98,48.76,48.86,26600.0
2017-07-26 13:30:00,48.97,49.0,48.84,48.94,4454.0,48.97,49.0,48.84,48.94,4454.0
2017-07-26 14:00:00,48.95,48.96,48.7,48.75,12488.0,48.95,48.96,48.7,48.75,12488.0
2017-07-26 14:30:00,48.72,48.78,48.69,48.75,21992.0,48.72,48.78,48.69,48.75,21992.0
2017-07-26 15:00:00,48.77,48.96,48.77,48.9,6947.0,48.77,48.96,48.77,48.9,6947.0
2017-07-26 15:30:00,48.89,48.97,48.75,48.84,31423.0,48.89,48.97,48.75,48.84,31423.0
2017-07-27 09:30:00,48.9,48.9,48.35,48.75,9464.0,48.9,48.9,48.35,48.75,9464.0
2017-07-27 10:00:00,48.7,49.16,48.52,49.1,18504.0,48.7,49.16,48.52,49.1,18504.0
2017-07-27 10:30:00,49.06,49.34,48.96,49.14,10557.0,49.06,49.34,48.96,49.14,10557.0
2017-07-27 11:00:00,49.09,49.09,48.92,48.92,6843.0,49.09,49.09,48.92,48.92,6843.0
2017-07-27 11:30:00,48.87,49.01,48.8,48.95,9537.0,48.87,49.01,48.8,48.95,9537.0
2017-07-27 12:00:00,48.94,48.94,48.43,48.56,13200.0,48.94,48.94,48.43,48.56,13200.0
2017-07-27 12:30:00,48.57,48.57,47.8,47.8,17715.0,48.57,48.57,47.8,47.8,17715.0
2017-07-27 13:00:00,47.81,47.81,47.13,47.21,22946.0,47.81,47.81,47.13,47.21,22946.0
2017-07-27 13:30:00,47.21,47.68,46.95,47.54,24429.0,47.21,47.68,46.95,47.54,24429.0
2017-07-27 14:00:00,47.58,47.75,47.37,47.61,11150.0,47.58,47.75,47.37,47.61,11150.0
2017-07-27 14:30:00,47.61,47.66,47.35,47.66,23132.0,47.61,47.66,47.35,47.66,23132.0
2017-07-27 15:00:00,47.66,47.66,47.4,47.45,22175.0,47.66,47.66,47.4,47.45,22175.0
2017-07-27 15:30:00,47.46,47.92,47.46,47.9,78444.0,47.46,47.92,47.46,47.9,78444.0
2017-07-28 09:30:00,47.34,47.85,47.02,47.46,43468.0,47.34,47.85,47.02,47.46,43468.0
2017-07-28 10:00:00,47.47,47.49,46.89,46.89,33931.0,47.47,47.49,46.89,46.89,33931.0
2017-07-28 10:30:00,46.89,47.22,46.62,47.16,31853.0,46.89,47.22,46.62,47.16,31853.0
2017-07-28 11:00:00,47.1,47.6,47.01,47.01,15096.0,47.1,47.6,47.01,47.01,15096.0
2017-07-28 11:30:00,46.91,47.21,46.85,47.21,13067.0,46.91,47.21,46.85,47.21,13067.0
2017-07-28 12:00:00,47.17,47.19,46.88,46.99,8700.0,47.17,47.19,46.88,46.99,8700.0
2017-07-28 12:30:00,47.08,47.4,47.04,47.4,16194.0,47.08,47.4,47.04,47.4,16194.0
2017-07-28 13:00:00,47.44,47.5,47.31,47.38,12992.0,47.44,47.5,47.31,47.38,12992.0
2017-07-28 13:30:00,47.43,47.54,47.39,47.46,9947.0,47.43,47.54,47.39,47.46,9947.0
2017-07-28 14:00:00,47.36,47.59,47.29,47.55,26250.0,47.36,47.59,47.29,47.55,26250.0
2017-07-28 14:30:00,47.51,47.62,47.39,47.44,15507.0,47.51,47.62,47.39,47.44,15507.0
2017-07-28 15:00:00,47.38,47.5,47.3,47.38,27798.0,47.38,47.5,47.3,47.38,27798.0
2017-07-28 15:30:00,47.39,47.42,47.2,47.26,49125.0,47.39,47.42,47.2,47.26,49125.0
2017-07-31 09:30:00,47.25,47.36,46.78,46.78,12364.0,47.25,47.36,46.78,46.78,12364.0
2017-07-31 10:00:00,46.75,46.8,46.38,46.4,22756.0,46.75,46.8,46.38,46.4,22756.0
2017-07-31 10:30:00,46.35,46.42,45.79,46.28,35342.0,46.35,46.42,45.79,46.28,35342.0
2017-07-31 11:00:00,46.3,46.45,46.22,46.41,12830.0,46.3,46.45,46.22,46.41,12830.0
2017-07-31 11:30:00,46.37,46.61,46.32,46.57,5953.0,46.37,46.61,46.32,46.57,5953.0
2017-07-31 12:00:00,46.53,46.53,46.06,46.24,30029.0,46.53,46.53,46.06,46.24,30029.0
2017-07-31 12:30:00,46.23,46.25,45.99,45.99,12133.0,46.23,46.25,45.99,45.99,12133.0
2017-07-31 13:00:00,45.95,46.04,45.94,46.01,12227.0,45.95,46.04,45.94,46.01,12227.0
2017-07-31 13:30:00,45.99,46.12,45.79,45.82,15228.0,45.99,46.12,45.79,45.82,15228.0
2017-07-31 14:00:00,45.83,46.06,45.71,45.73,34162.0,45.83,46.06,45.71,45.73,34162.0
2017-07-31 14:30:00,45.74,45.98,45.71,45.8,23585.0,45.74,45.98,45.71,45.8,23585.0
2017-07-31 15:00:00,45.82,46.06,45.8,46.03,50573.0,45.82,46.06,45.8,46.03,50573.0
2017-07-31 15:30:00,46.02,46.05,45.7,45.86,78003.0,46.02,46.05,45.7,45.86,78003.0
2017-08-01 09:30:00,46.13,46.19,45.74,45.86,8385.0,46.13,46.19,45.74,45.86,8385.0
2017-08-01 10:00:00,45.84,46.23,45.8,46.23,8676.0,45.84,46.23,45.8,46.23,8676.0
2017-08-01 10:30:00,46.36,46.62,46.11,46.61,9900.0,46.36,46.62,46.11,46.61,9900.0
2017-08-01 11:00:00,46.65,46.68,46.41,46.55,13081.0,46.65,46.68,46.41,46.55,13081.0
2017-08-01 11:30:00,46.54,46.65,46.38,46.44,31817.0,46.54,46.65,46.38,46.44,31817.0
2017-08-01 12:00:00,46.36,46.37,46.07,46.1,12210.0,46.36,46.37,46.07,46.1,12210.0
2017-08-01 12:30:00,46.1,46.38,46.08,46.38,13213.0,46.1,46.38,46.08,46.38,13213.0
2017-08-01 13:00:00,46.39,46.55,46.33,46.46,9663.0,46.39,46.55,46.33,46.46,9663.0
2017-08-01 13:30:00,46.45,46.7,46.43,46.67,14456.0,46.45,46.7,46.43,46.67,14456.0
2017-08-01 14:00:00,46.73,46.73,46.3,46.35,18315.0,46.73,46.73,46.3,46.35,18315.0
2017-08-01 14:30:00,46.38,46.42,46.22,46.38,8506.0,46.38,46.42,46.22,46.38,8506.0
2017-08-01 15:00:00,46.38,47.07,46.35,47.07,28529.0,46.38,47.07,46.35,47.07,28529.0
2017-08-01 15:30:00,47.05,47.37,46.94,47.2,92486.0,47.05,47.37,46.94,47.2,92486.0
2017-08-02 09:30:00,47.27,47.47,47.03,47.13,7301.0,47.27,47.47,47.03,47.13,7301.0
2017-08-02 10:00:00,47.19,47.45,46.77,46.77,11376.0,47.19,47.45,46.77,46.77,11376.0
2017-08-02 10:30:00,46.8,46.8,46.21,46.22,13704.0,46.8,46.8,46.21,46.22,13704.0
2017-08-02 11:00:00,46.19,46.34,46.11,46.12,54321.0,46.19,46.34,46.11,46.12,54321.0
2017-08-02 11:30:00,46.13,46.39,46.12,46.23,8498.0,46.13,46.39,46.12,46.23,8498.0
2017-08-02 12:00:00,46.17,46.21,46.02,46.1,23481.0,46.17,46.21,46.02,46.1,23481.0
2017-08-02 12:30:00,46.12,46.42,46.1,46.19,12621.0,46.12,46.42,46.1,46.19,12621.0
2017-08-02 13:00:00,46.14,46.35,46.07,46.27,9122.0,46.14,46.35,46.07,46.27,9122.0
2017-08-02 13:30:00,46.24,46.56,46.17,46.43,7399.0,46.24,46.56,46.17,46.43,7399.0
2017-08-02 14:00:00,46.45,46.6,46.2,46.35,16575.0,46.45,46.6,46.2,46.35,16575.0
2017-08-02 14:30:00,46.39,46.41,46.12,46.12,10781.0,46.39,46.41,46.12,46.12,10781.0
2017-08-02 15:00:00,46.16,46.21,46.05,46.13,15574.0,46.16,46.21,46.05,46.13,15574.0
2017-08-02 15:30:00,46.12,46.22,46.05,46.08,41913.0,46.12,46.22,46.05,46.08,41913.0
2017-08-03 09:30:00,46.17,46.51,45.95,46.5,40335.0,46.17,46.51,45.95,46.5,40335.0
2017-08-03 10:00:00,46.52,46.87,46.39,46.86,8770.0,46.52,46.87,46.39,46.86,8770.0
2017-08-03 10:30:00,46.88,47.29,46.84,47.03,13537.0,46.88,47.29,46.84,47.03,13537.0
2017-08-03 11:00:00,47.03,47.06,46.8,46.85,8543.0,47.03,47.06,46.8,46.85,8543.0
2017-08-03 11:30:00,46.82,46.86,46.64,46.81,8200.0,46.82,46.86,46.64,46.81,8200.0
2017-08-03 12:00:00,46.83,46.84,46.69,46.8,4400.0,46.83,46.84,46.69,46.8,4400.0
2017-08-03 12:30:00,46.77,46.86,46.71,46.74,5400.0,46.77,46.86,46.71,46.74,5400.0
2017-08-03 13:00:00,46.74,46.76,46.55,46.66,5575.0,46.74,46.76,46.55,46.66,5575.0
2017-08-03 13:30:00,46.61,46.91,46.55,46.91,7333.0,46.61,46.91,46.55,46.91,7333.0
2017-08-03 14:00:00,46.88,46.94,46.67,46.94,12746.0,46.88,46.94,46.67,46.94,12746.0
2017-08-03 14:30:00,46.9,46.9,46.65,46.66,6000.0,46.9,46.9,46.65,46.66,6000.0
2017-08-03 15:00:00,46.71,46.71,46.52,46.58,11700.0,46.71,46.71,46.52,46.58,11700.0
2017-08-03 15:30:00,46.59,46.61,46.4,46.52,37774.0,46.59,46.61,46.4,46.52,37774.0
2017-08-04 09:30:00,46.73,47.27,46.66,46.91,12398.0,46.73,47.27,46.66,46.91,12398.0
2017-08-04 10:00:00,46.99,47.04,46.78,46.95,4700.0,46.99,47.04,46.78,46.95,4700.0
2017-08-04 10:30:00,46.97,46.97,46.7,46.84,25520.0,46.97,46.97,46.7,46.84,25520.0
2017-08-04 11:00:00,46.84,46.89,46.76,46.83,6313.0,46.84,46.89,46.76,46.83,6313.0
2017-08-04 11:30:00,46.85,47.04,46.84,46.93,6110.0,46.85,47.04,46.84,46.93,6110.0
2017-08-04 12:00:00,46.95,47.02,46.84,46.88,11565.0,46.95,47.02,46.84,46.88,11565.0
2017-08-04 12:30:00,46.88,46.92,46.79,46.92,6600.0,46.88,46.92,46.79,46.92,6600.0
2017-08-04 13:00:00,46.92,47.02,46.82,46.95,4300.0,46.92,47.02,46.82,46.95,4300.0
2017-08-04 13:30:00,46.92,46.97,46.84,46.97,6301.0,46.92,46.97,46.84,46.97,6301.0
2017-08-04 14:00:00,46.96,46.96,46.7,46.72,9846.0,46.96,46.96,46.7,46.72,9846.0
2017-08-04 14:30:00,46.7,46.87,46.62,46.77,5600.0,46.7,46.87,46.62,46.77,5600.0
2017-08-04 15:00:00,46.76,46.78,46.63,46.69,9850.0,46.76,46.78,46.63,46.69,9850.0
2017-08-04 15:30:00,46.7,46.86,46.67,46.77,23591.0,46.7,46.86,46.67,46.77,23591.0
2017-08-07 09:30:00,46.84,47.21,46.69,46.74,7889.0,46.84,47.21,46.69,46.74,7889.0
2017-08-07 10:00:00,46.84,46.84,46.46,46.7,7012.0,46.84,46.84,46.46,46.7,7012.0
2017-08-07 10:30:00,46.65,46.89,46.65,46.89,2400.0,46.65,46.89,46.65,46.89,2400.0
2017-08-07 11:00:00,46.96,47.0,46.84,46.97,3718.0,46.96,47.0,46.84,46.97,3718.0
2017-08-07 11:30:00,47.07,47.1,46.98,47.03,2400.0,47.07,47.1,46.98,47.03,2400.0
2017-08-07 12:00:00,46.98,47.2,46.95,47.16,5300.0,46.98,47.2,46.95,47.16,5300.0
2017-08-07 12:30:00,47.22,47.34,47.17,47.29,12629.0,47.22,47.34,47.17,47.29,12629.0
2017-08-07 13:00:00,47.33,47.43,47.3,47.34,2115.0,47.33,47.43,47.3,47.34,2115.0
2017-08-07 13:30:00,47.32,47.55,47.32,47.45,58024.0,47.32,47.55,47.32,47.45,58024.0
2017-08-07 14:00:00,47.39,47.48,47.27,47.27,4104.0,47.39,47.48,47.27,47.27,4104.0
2017-08-07 14:30:00,47.29,47.52,47.29,47.48,3933.0,47.29,47.52,47.29,47.48,3933.0
2017-08-07 15:00:00,47.44,47.86,47.38,47.79,33070.0,47.44,47.86,47.38,47.79,33070.0
2017-08-07 15:30:00,47.81,48.28,47.78,48.17,91783.0,47.81,48.28,47.78,48.17,91783.0
2017-08-08 09:30:00,48.23,48.25,47.77,48.12,9153.0,48.23,48.25,47.77,48.12,9153.0
2017-08-08 10:00:00,48.12,48.25,47.62,47.69,9820.0,48.12,48.25,47.62,47.69,9820.0
2017-08-08 10:30:00,47.77,48.16,47.71,48.16,7900.0,47.77,48.16,47.71,48.16,7900.0
2017-08-08 11:00:00,48.16,48.19,48.02,48.17,9705.0,48.16,48.19,48.02,48.17,9705.0
2017-08-08 11:30:00,48.16,48.36,48.13,48.3,11016.0,48.16,48.36,48.13,48.3,11016.0
2017-08-08 12:00:00,48.27,48.28,47.99,48.08,6517.0,48.27,48.28,47.99,48.08,6517.0
2017-08-08 12:30:00,48.07,48.09,47.82,47.82,3579.0,48.07,48.09,47.82,47.82,3579.0
2017-08-08 13:00:00,47.83,47.9,47.69,47.73,6300.0,47.83,47.9,47.69,47.73,6300.0
2017-08-08 13:30:00,47.73,48.0,47.71,47.75,7000.0,47.73,48.0,47.71,47.75,7000.0
2017-08-08 14:00:00,47.72,47.72,47.51,47.57,9007.0,47.72,47.72,47.51,47.57,9007.0
2017-08-08 14:30:00,47.57,47.62,47.45,47.48,7611.0,47.57,47.62,47.45,47.48,7611.0
2017-08-08 15:00:00,47.45,47.57,47.29,47.43,14395.0,47.45,47.57,47.29,47.43,14395.0
2017-08-08 15:30:00,47.4,47.56,47.34,47.52,39607.0,47.4,47.56,47.34,47.52,39607.0
2017-08-09 09:30:00,47.3,47.64,46.87,47.11,9978.0,47.3,47.64,46.87,47.11,9978.0
2017-08-09 10:00:00,47.11,47.42,47.11,47.33,3050.0,47.11,47.42,47.11,47.33,3050.0
2017-08-09 10:30:00,47.29,47.49,47.29,47.42,3346.0,47.29,47.49,47.29,47.42,3346.0
2017-08-09 11:00:00,47.39,47.54,47.3,47.53,3500.0,47.39,47.54,47.3,47.53,3500.0
2017-08-09 11:30:00,47.46,47.67,47.37,47.67,3700.0,47.46,47.67,47.37,47.67,3700.0
2017-08-09 12:00:00,47.68,47.75,47.56,47.74,2400.0,47.68,47.75,47.56,47.74,2400.0
2017-08-09 12:30:00,47.72,47.89,47.71,47.71,10470.0,47.72,47.89,47.71,47.71,10470.0
2017-08-09 13:00:00,47.68,48.01,47.67,47.87,16050.0,47.68,48.01,47.67,47.87,16050.0
2017-08-09 13:30:00,47.87,47.96,47.76,47.83,13312.0,47.87,47.96,47.76,47.83,13312.0
2017-08-09 14:00:00,47.85,47.85,47.41,47.41,10829.0,47.85,47.85,47.41,47.41,10829.0
2017-08-09 14:30:00,47.37,47.38,47.02,47.16,24516.0,47.37,47.38,47.02,47.16,24516.0
2017-08-09 15:00:00,47.13,47.26,47.08,47.23,19910.0,47.13,47.26,47.08,47.23,19910.0
2017-08-09 15:30:00,47.19,47.56,47.19,47.5,34261.0,47.19,47.56,47.19,47.5,34261.0
2017-08-10 09:30:00,47.26,47.26,46.1,47.08,14164.0,47.26,47.26,46.1,47.08,14164.0
2017-08-10 10:00:00,47.02,47.12,46.58,46.91,7994.0,47.02,47.12,46.58,46.91,7994.0
2017-08-10 10:30:00,46.86,46.94,46.75,46.78,31485.0,46.86,46.94,46.75,46.78,31485.0
2017-08-10 11:00:00,46.74,46.78,46.4,46.54,13612.0,46.74,46.78,46.4,46.54,13612.0
2017-08-10 11:30:00,46.56,46.68,46.33,46.33,21425.0,46.56,46.68,46.33,46.33,21425.0
2017-08-10 12:00:00,46.33,46.33,46.04,46.12,11374.0,46.33,46.33,46.04,46.12,11374.0
2017-08-10 12:30:00,46.05,46.07,45.75,45.98,6303.0,46.05,46.07,45.75,45.98,6303.0
2017-08-10 13:00:00,46.07,46.29,46.07,46.29,7490.0,46.07,46.29,46.07,46.29,7490.0
2017-08-10 13:30:00,46.3,46.3,46.06,46.12,6865.0,46.3,46.3,46.06,46.12,6865.0
2017-08-10 14:00:00,46.15,46.15,45.91,45.94,15901.0,46.15,46.15,45.91,45.94,15901.0
2017-08-10 14:30:00,45.99,46.22,45.95,46.15,17268.0,45.99,46.22,45.95,46.15,17268.0
2017-08-10 15:00:00,46.18,46.23,45.9,46.12,16949.0,46.18,46.23,45.9,46.12,16949.0
2017-08-10 15:30:00,46.12,46.16,45.89,46.14,60049.0,46.12,46.16,45.89,46.14,60049.0
2017-08-11 09:30:00,46.36,46.95,46.16,46.42,45421.0,46.36,46.95,46.16,46.42,45421.0
2017-08-11 10:00:00,46.48,46.55,46.25,46.4,28684.0,46.48,46.55,46.25,46.4,28684.0
2017-08-11 10:30:00,46.4,46.44,45.96,45.96,20060.0,46.4,46.44,45.96,45.96,20060.0
2017-08-11 11:00:00,45.92,46.02,45.44,45.51,23837.0,45.92,46.02,45.44,45.51,23837.0
2017-08-11 11:30:00,45.47,45.67,45.38,45.47,18291.0,45.47,45.67,45.38,45.47,18291.0
2017-08-11 12:00:00,45.46,45.62,45.32,45.45,30895.0,45.46,45.62,45.32,45.45,30895.0
2017-08-11 12:30:00,45.45,45.77,45.37,45.49,67654.0,45.45,45.77,45.37,45.49,67654.0
2017-08-11 13:00:00,45.49,45.7,45.47,45.47,14609.0,45.49,45.7,45.47,45.47,14609.0
2017-08-11 13:30:00,45.57,45.59,45.35,45.35,42353.0,45.57,45.59,45.35,45.35,42353.0
2017-08-11 14:00:00,45.38,45.49,45.32,45.42,42244.0,45.38,45.49,45.32,45.42,42244.0
2017-08-11 14:30:00,45.42,45.42,45.16,45.17,25783.0,45.42,45.42,45.16,45.17,25783.0
2017-08-11 15:00:00,45.2,45.29,45.01,45.12,40146.0,45.2,45.29,45.01,45.12,40146.0
2017-08-11 15:30:00,45.12,45.17,44.91,44.92,77329.0,45.12,45.17,44.91,44.92,77329.0
2017-08-14 09:30:00,45.43,45.75,45.01,45.45,23940.0,45.43,45.75,45.01,45.45,23940.0
2017-08-14 10:00:00,45.52,45.53,45.08,45.21,23380.0,45.52,45.53,45.08,45.21,23380.0
2017-08-14 10:30:00,45.16,45.52,44.85,45.49,52629.0,45.16,45.52,44.85,45.49,52629.0
2017-08-14 11:00:00,45.47,45.89,45.39,45.86,19460.0,45.47,45.89,45.39,45.86,19460.0
2017-08-14 11:30:00,45.93,46.54,45.91,46.44,26819.0,45.93,46.54,45.91,46.44,26819.0
2017-08-14 12:00:00,46.45,46.58,46.34,46.43,19300.0,46.45,46.58,46.34,46.43,19300.0
2017-08-14 12:30:00,46.41,46.63,46.41,46.44,14537.0,46.41,46.63,46.41,46.44,14537.0
2017-08-14 13:00:00,46.44,46.55,46.44,46.53,18275.0,46.44,46.55,46.44,46.53,18275.0
2017-08-14 13:30:00,46.54,46.86,46.49,46.77,17100.0,46.54,46.86,46.49,46.77,17100.0
2017-08-14 14:00:00,46.75,46.82,46.6,46.78,10662.0,46.75,46.82,46.6,46.78,10662.0
2017-08-14 14:30:00,46.8,46.83,46.66,46.8,20850.0,46.8,46.83,46.66,46.8,20850.0
2017-08-14 15:00:00,46.78,46.85,46.64,46.81,34564.0,46.78,46.85,46.64,46.81,34564.0
2017-08-14 15:30:00,46.83,46.86,46.64,46.8,40534.0,46.83,46.86,46.64,46.8,40534.0
2017-08-15 09:30:00,46.84,46.9,46.34,46.47,5997.0,46.84,46.9,46.34,46.47,5997.0
2017-08-15 10:00:00,46.4,46.49,46.16,46.42,11120.0,46.4,46.49,46.16,46.42,11120.0
2017-08-15 10:30:00,46.31,46.55,46.31,46.51,3200.0,46.31,46.55,46.31,46.51,3200.0
2017-08-15 11:00:00,46.55,46.68,46.5,46.62,4400.0,46.55,46.68,46.5,46.62,4400.0
2017-08-15 11:30:00,46.61,46.66,46.44,46.45,4236.0,46.61,46.66,46.44,46.45,4236.0
2017-08-15 12:00:00,46.43,46.61,46.41,46.61,6998.0,46.43,46.61,46.41,46.61,6998.0
2017-08-15 12:30:00,46.65,46.74,46.65,46.68,2400.0,46.65,46.74,46.65,46.68,2400.0
2017-08-15 13:00:00,46.6,46.66,46.49,46.59,3193.0,46.6,46.66,46.49,46.59,3193.0
2017-08-15 13:30:00,46.54,46.67,46.54,46.67,5827.0,46.54,46.67,46.54,46.67,5827.0
2017-08-15 14:00:00,46.65,46.8,46.65,46.78,6116.0,46.65,46.8,46.65,46.78,6116.0
2017-08-15 14:30:00,46.79,46.88,46.71,46.85,7096.0,46.79,46.88,46.71,46.85,7096.0
2017-08-15 15:00:00,46.87,47.06,46.84,47.02,8740.0,46.87,47.06,46.84,47.02,8740.0
2017-08-15 15:30:00,46.99,47.0,46.62,46.66,28253.0,46.99,47.0,46.62,46.66,28253.0
2017-08-16 09:30:00,46.9,47.03,46.15,46.66,4429.0,46.9,47.03,46.15,46.66,4429.0
2017-08-16 10:00:00,46.56,46.64,46.35,46.35,10009.0,46.56,46.64,46.35,46.35,10009.0
2017-08-16 10:30:00,46.4,46.44,46.27,46.31,7800.0,46.4,46.44,46.27,46.31,7800.0
2017-08-16 11:00:00,46.3,46.48,46.19,46.29,6500.0,46.3,46.48,46.19,46.29,6500.0
2017-08-16 11:30:00,46.33,46.6,46.32,46.39,10480.0,46.33,46.6,46.32,46.39,10480.0
2017-08-16 12:00:00,46.36,46.8,46.36,46.8,11676.0,46.36,46.8,46.36,46.8,11676.0
2017-08-16 12:30:00,46.8,46.94,46.76,46.85,26111.0,46.8,46.94,46.76,46.85,26111.0
2017-08-16 13:00:00,46.8,47.3,46.79,47.02,26537.0,46.8,47.3,46.79,47.02,26537.0
2017-08-16 13:30:00,46.96,47.05,46.81,47.0,6700.0,46.96,47.05,46.81,47.0,6700.0
2017-08-16 14:00:00,47.02,47.04,46.74,46.74,11200.0,47.02,47.04,46.74,46.74,11200.0
2017-08-16 14:30:00,46.73,46.9,46.63,46.82,13861.0,46.73,46.9,46.63,46.82,13861.0
2017-08-16 15:00:00,46.88,46.9,45.39,45.77,193941.0,46.88,46.9,45.39,45.77,193941.0
2017-08-16 15:30:00,45.76,45.78,45.29,45.44,100841.0,45.76,45.78,45.29,45.44,100841.0
2017-08-17 09:30:00,45.25,45.56,45.17,45.33,18461.0,45.25,45.56,45.17,45.33,18461.0
2017-08-17 10:00:00,45.38,45.49,45.2,45.36,56221.0,45.38,45.49,45.2,45.36,56221.0
2017-08-17 10:30:00,45.42,45.6,45.35,45.44,24948.0,45.42,45.6,45.35,45.44,24948.0
2017-08-17 11:00:00,45.51,45.74,45.45,45.52,13300.0,45.51,45.74,45.45,45.52,13300.0
2017-08-17 11:30:00,45.5,45.67,45.46,45.46,30961.0,45.5,45.67,45.46,45.46,30961.0
2017-08-17 12:00:00,45.46,45.54,45.18,45.18,8160.0,45.46,45.54,45.18,45.18,8160.0
2017-08-17 12:30:00,45.25,45.25,44.86,44.95,10280.0,45.25,45.25,44.86,44.95,10280.0
2017-08-17 13:00:00,44.91,44.91,44.61,44.68,19954.0,44.91,44.91,44.61,44.68,19954.0
2017-08-17 13:30:00,44.68,44.74,44.42,44.49,16559.0,44.68,44.74,44.42,44.49,16559.0
2017-08-17 14:00:00,44.51,44.62,44.37,44.62,12646.0,44.51,44.62,44.37,44.62,12646.0
2017-08-17 14:30:00,44.63,44.74,44.42,44.49,13866.0,44.63,44.74,44.42,44.49,13866.0
2017-08-17 15:00:00,44.48,44.51,44.35,44.36,32928.0,44.48,44.51,44.35,44.36,32928.0
2017-08-17 15:30:00,44.39,44.4,44.02,44.07,76196.0,44.39,44.4,44.02,44.07,76196.0
2017-08-18 09:30:00,43.73,43.73,42.74,42.94,75629.0,43.73,43.73,42.74,42.94,75629.0
2017-08-18 10:00:00,42.87,42.95,42.35,42.51,180489.0,42.87,42.95,42.35,42.51,180489.0
2017-08-18 10:30:00,42.51,42.68,42.36,42.36,132744.0,42.51,42.68,42.36,42.36,132744.0
2017-08-18 11:00:00,42.39,42.65,42.11,42.2,87269.0,42.39,42.65,42.11,42.2,87269.0
2017-08-18 11:30:00,42.22,42.42,41.76,41.86,99935.0,42.22,42.42,41.76,41.86,99935.0
2017-08-18 12:00:00,41.91,42.02,41.31,41.63,121316.0,41.91,42.02,41.31,41.63,121316.0
2017-08-18 12:30:00,41.63,42.45,41.6,42.31,81932.0,41.63,42.45,41.6,42.31,81932.0
2017-08-18 13:00:00,42.3,42.73,42.24,42.68,30695.0,42.3,42.73,42.24,42.68,30695.0
2017-08-18 13:30:00,42.65,42.8,42.47,42.77,50904.0,42.65,42.8,42.47,42.77,50904.0
2017-08-18 14:00:00,42.81,42.98,42.73,42.95,30214.0,42.81,42.98,42.73,42.95,30214.0
2017-08-18 14:30:00,42.95,42.98,42.57,42.66,43366.0,42.95,42.98,42.57,42.66,43366.0
2017-08-18 15:00:00,42.66,42.7,42.41,42.47,46163.0,42.66,42.7,42.41,42.47,46163.0
2017-08-18 15:30:00,42.48,42.48,42.03,42.07,147596.0,42.48,42.48,42.03,42.07,147596.0
2017-08-21 09:30:00,42.22,42.33,41.71,41.9,42057.0,42.22,42.33,41.71,41.9,42057.0
2017-08-21 10:00:00,41.91,42.1,41.77,41.96,37670.0,41.91,42.1,41.77,41.96,37670.0
2017-08-21 10:30:00,41.98,42.26,41.9,42.14,47919.0,41.98,42.26,41.9,42.14,47919.0
2017-08-21 11:00:00,42.2,42.57,42.09,42.57,34673.0,42.2,42.57,42.09,42.57,34673.0
2017-08-21 11:30:00,42.55,43.04,42.54,43.04,18260.0,42.55,43.04,42.54,43.04,18260.0
2017-08-21 12:00:00,43.08,43.5,43.08,43.5,35763.0,43.08,43.5,43.08,43.5,35763.0
2017-08-21 12:30:00,43.49,43.58,43.4,43.47,22871.0,43.49,43.58,43.4,43.47,22871.0
2017-08-21 13:00:00,43.45,43.49,43.24,43.42,16720.0,43.45,43.49,43.24,43.42,16720.0
2017-08-21 13:30:00,43.41,43.43,43.1,43.1,40573.0,43.41,43.43,43.1,43.1,40573.0
2017-08-21 14:00:00,43.09,43.17,42.81,42.96,38780.0,43.09,43.17,42.81,42.96,38780.0
2017-08-21 14:30:00,42.98,42.98,42.78,42.78,18741.0,42.98,42.98,42.78,42.78,18741.0
2017-08-21 15:00:00,42.79,42.91,42.71,42.9,24926.0,42.79,42.91,42.71,42.9,24926.0
2017-08-21 15:30:00,42.87,43.16,42.87,43.05,67875.0,42.87,43.16,42.87,43.05,67875.0
2017-08-22 09:30:00,43.01,43.09,42.64,42.67,15746.0,43.01,43.09,42.64,42.67,15746.0
2017-08-22 10:00:00,42.66,42.87,42.36,42.72,27197.0,42.66,42.87,42.36,42.72,27197.0
2017-08-22 10:30:00,42.75,43.06,42.67,43.0,80874.0,42.75,43.06,42.67,43.0,80874.0
2017-08-22 11:00:00,43.04,43.4,43.04,43.4,13557.0,43.04,43.4,43.04,43.4,13557.0
2017-08-22 11:30:00,43.4,43.6,43.4,43.56,5690.0,43.4,43.6,43.4,43.56,5690.0
2017-08-22 12:00:00,43.57,43.85,43.5,43.5,7935.0,43.57,43.85,43.5,43.5,7935.0
2017-08-22 12:30:00,43.49,43.49,43.22,43.41,11598.0,43.49,43.49,43.22,43.41,11598.0
2017-08-22 13:00:00,43.42,43.43,43.32,43.36,4725.0,43.42,43.43,43.32,43.36,4725.0
2017-08-22 13:30:00,43.36,43.41,43.3,43.36,8000.0,43.36,43.41,43.3,43.36,8000.0
2017-08-22 14:00:00,43.38,43.38,43.18,43.18,12500.0,43.38,43.38,43.18,43.18,12500.0
2017-08-22 14:30:00,43.21,43.25,43.02,43.04,19714.0,43.21,43.25,43.02,43.04,19714.0
2017-08-22 15:00:00,43.04,43.12,42.92,43.08,24498.0,43.04,43.12,42.92,43.08,24498.0
2017-08-22 15:30:00,43.09,43.23,43.04,43.13,43189.0,43.09,43.23,43.04,43.13,43189.0
2017-08-23 09:30:00,42.77,42.97,42.44,42.66,15861.0,42.77,42.97,42.44,42.66,15861.0
2017-08-23 10:00:00,42.64,42.94,42.47,42.71,11900.0,42.64,42.94,42.47,42.71,11900.0
2017-08-23 10:30:00,42.69,42.81,42.63,42.72,8335.0,42.69,42.81,42.63,42.72,8335.0
2017-08-23 11:00:00,42.72,42.84,42.72,42.81,42822.0,42.72,42.84,42.72,42.81,42822.0
2017-08-23 11:30:00,42.82,42.84,42.57,42.57,23525.0,42.82,42.84,42.57,42.57,23525.0
2017-08-23 12:00:00,42.6,42.66,42.49,42.49,11662.0,42.6,42.66,42.49,42.49,11662.0
2017-08-23 12:30:00,42.49,42.51,42.36,42.44,12500.0,42.49,42.51,42.36,42.44,12500.0
2017-08-23 13:00:00,42.47,42.48,42.23,42.31,11244.0,42.47,42.48,42.23,42.31,11244.0
2017-08-23 13:30:00,42.29,42.35,42.24,42.29,7140.0,42.29,42.35,42.24,42.29,7140.0
2017-08-23 14:00:00,42.35,42.51,42.33,42.51,8000.0,42.35,42.51,42.33,42.51,8000.0
2017-08-23 14:30:00,42.47,42.6,42.36,42.43,14363.0,42.47,42.6,42.36,42.43,14363.0
2017-08-23 15:00:00,42.45,42.76,42.42,42.6,28167.0,42.45,42.76,42.42,42.6,28167.0
2017-08-23 15:30:00,42.63,42.75,42.49,42.49,46713.0,42.63,42.75,42.49,42.49,46713.0
2017-08-24 09:30:00,42.51,42.67,42.2,42.27,10686.0,42.51,42.67,42.2,42.27,10686.0
2017-08-24 10:00:00,42.32,42.46,42.15,42.36,21010.0,42.32,42.46,42.15,42.36,21010.0
2017-08-24 10:30:00,42.37,42.68,42.37,42.41,13269.0,42.37,42.68,42.37,42.41,13269.0
2017-08-24 11:00:00,42.41,42.41,42.09,42.09,11180.0,42.41,42.41,42.09,42.09,11180.0
2017-08-24 11:30:00,42.1,42.29,42.0,42.19,7792.0,42.1,42.29,42.0,42.19,7792.0
2017-08-24 12:00:00,42.26,42.35,42.14,42.19,14216.0,42.26,42.35,42.14,42.19,14216.0
2017-08-24 12:30:00,42.15,42.25,42.08,42.15,8173.0,42.15,42.25,42.08,42.15,8173.0
2017-08-24 13:00:00,42.11,42.11,41.97,41.99,16009.0,42.11,42.11,41.97,41.99,16009.0
2017-08-24 13:30:00,41.99,42.0,41.76,41.8,14481.0,41.99,42.0,41.76,41.8,14481.0
2017-08-24 14:00:00,41.81,41.84,41.6,41.69,25128.0,41.81,41.84,41.6,41.69,25128.0
2017-08-24 14:30:00,41.66,41.77,41.53,41.55,80726.0,41.66,41.77,41.53,41.55,80726.0
2017-08-24 15:00:00,41.6,41.67,41.3,41.43,50470.0,41.6,41.67,41.3,41.43,50470.0
2017-08-24 15:30:00,41.43,41.57,41.36,41.54,70014.0,41.43,41.57,41.36,41.54,70014.0
2017-08-25 09:30:00,41.68,41.96,41.2,41.36,14616.0,41.68,41.96,41.2,41.36,14616.0
2017-08-25 10:00:00,41.43,41.76,41.41,41.65,21811.0,41.43,41.76,41.41,41.65,21811.0
2017-08-25 10:30:00,41.61,41.61,41.16,41.33,13415.0,41.61,41.61,41.16,41.33,13415.0
2017-08-25 11:00:00,41.31,41.37,40.96,41.12,21137.0,41.31,41.37,40.96,41.12,21137.0
2017-08-25 11:30:00,41.1,41.3,40.75,41.3,47680.0,41.1,41.3,40.75,41.3,47680.0
2017-08-25 12:00:00,41.33,41.4,41.29,41.34,16682.0,41.33,41.4,41.29,41.34,16682.0
2017-08-25 12:30:00,41.35,41.36,41.2,41.2,21589.0,41.35,41.36,41.2,41.2,21589.0
2017-08-25 13:00:00,41.19,41.33,41.16,41.28,12556.0,41.19,41.33,41.16,41.28,12556.0
2017-08-25 13:30:00,41.21,41.22,41.07,41.07,6741.0,41.21,41.22,41.07,41.07,6741.0
2017-08-25 14:00:00,41.09,41.2,41.05,41.08,11106.0,41.09,41.2,41.05,41.08,11106.0
2017-08-25 14:30:00,41.07,41.1,40.99,41.01,17586.0,41.07,41.1,40.99,41.01,17586.0
2017-08-25 15:00:00,41.03,41.14,41.0,41.13,27708.0,41.03,41.14,41.0,41.13,27708.0
2017-08-25 15:30:00,41.14,41.14,40.85,40.88,63071.0,41.14,41.14,40.85,40.88,63071.0
2017-08-28 09:30:00,41.04,41.78,40.59,40.8,38530.0,41.04,41.78,40.59,40.8,38530.0
2017-08-28 10:00:00,40.87,41.07,40.65,40.66,37506.0,40.87,41.07,40.65,40.66,37506.0
2017-08-28 10:30:00,40.66,40.79,40.52,40.61,64732.0,40.66,40.79,40.52,40.61,64732.0
2017-08-28 11:00:00,40.63,40.73,40.43,40.58,102162.0,40.63,40.73,40.43,40.58,102162.0
2017-08-28 11:30:00,40.6,40.74,40.44,40.5,44594.0,40.6,40.74,40.44,40.5,44594.0
2017-08-28 12:00:00,40.5,40.52,40.39,40.41,45655.0,40.5,40.52,40.39,40.41,45655.0
2017-08-28 12:30:00,40.41,40.55,40.38,40.44,90856.0,40.41,40.55,40.38,40.44,90856.0
2017-08-28 13:00:00,40.44,40.85,40.4,40.73,71345.0,40.44,40.85,40.4,40.73,71345.0
2017-08-28 13:30:00,40.72,41.06,40.61,40.95,46069.0,40.72,41.06,40.61,40.95,46069.0
2017-08-28 14:00:00,40.95,41.11,40.69,40.77,64551.0,40.95,41.11,40.69,40.77,64551.0
2017-08-28 14:30:00,40.73,40.81,40.51,40.51,26115.0,40.73,40.81,40.51,40.51,26115.0
2017-08-28 15:00:00,40.54,40.74,40.47,40.68,29761.0,40.54,40.74,40.47,40.68,29761.0
2017-08-28 15:30:00,40.69,40.79,40.52,40.58,157950.0,40.69,40.79,40.52,40.58,157950.0
2017-08-29 09:30:00,40.25,41.66,40.21,41.27,183467.0,40.25,41.66,40.21,41.27,183467.0
2017-08-29 10:00:00,41.3,41.55,40.99,41.34,89217.0,41.3,41.55,40.99,41.34,89217.0
2017-08-29 10:30:00,41.37,41.99,41.33,41.5,83197.0,41.37,41.99,41.33,41.5,83197.0
2017-08-29 11:00:00,41.55,41.86,41.49,41.6,61058.0,41.55,41.86,41.49,41.6,61058.0
2017-08-29 11:30:00,41.61,41.81,41.47,41.47,92693.0,41.61,41.81,41.47,41.47,92693.0
2017-08-29 12:00:00,41.49,42.0,41.33,41.99,351072.0,41.49,42.0,41.33,41.99,351072.0
2017-08-29 12:30:00,41.93,42.04,41.71,41.83,56374.0,41.93,42.04,41.71,41.83,56374.0
2017-08-29 13:00:00,41.84,42.15,41.79,42.05,21217.0,41.84,42.15,41.79,42.05,21217.0
2017-08-29 13:30:00,42.05,42.06,41.49,41.52,65199.0,42.05,42.06,41.49,41.52,65199.0
2017-08-29 14:00:00,41.55,41.73,41.35,41.61,90939.0,41.55,41.73,41.35,41.61,90939.0
2017-08-29 14:30:00,41.63,41.79,41.56,41.69,58382.0,41.63,41.79,41.56,41.69,58382.0
2017-08-29 15:00:00,41.73,41.78,41.36,41.41,94376.0,41.73,41.78,41.36,41.41,94376.0
2017-08-29 15:30:00,41.4,41.69,41.36,41.52,148020.0,41.4,41.69,41.36,41.52,148020.0
2017-08-30 09:30:00,41.43,41.62,41.35,41.52,61438.0,41.43,41.62,41.35,41.52,61438.0
2017-08-30 10:00:00,41.52,41.62,41.24,41.5,42749.0,41.52,41.62,41.24,41.5,42749.0
2017-08-30 10:30:00,41.49,41.97,41.45,41.82,99963.0,41.49,41.97,41.45,41.82,99963.0
2017-08-30 11:00:00,41.8,41.87,41.52,41.64,10650.0,41.8,41.87,41.52,41.64,10650.0
2017-08-30 11:30:00,41.68,41.89,41.63,41.67,32135.0,41.68,41.89,41.63,41.67,32135.0
2017-08-30 12:00:00,41.67,41.78,41.58,41.65,123369.0,41.67,41.78,41.58,41.65,123369.0
2017-08-30 12:30:00,41.63,41.79,41.51,41.77,19153.0,41.63,41.79,41.51,41.77,19153.0
2017-08-30 13:00:00,41.78,41.8,41.65,41.69,19466.0,41.78,41.8,41.65,41.69,19466.0
2017-08-30 13:30:00,41.63,41.73,41.53,41.59,48845.0,41.63,41.73,41.53,41.59,48845.0
2017-08-30 14:00:00,41.62,41.68,41.57,41.57,28740.0,41.62,41.68,41.57,41.57,28740.0
2017-08-30 14:30:00,41.58,41.62,41.34,41.42,35428.0,41.58,41.62,41.34,41.42,35428.0
2017-08-30 15:00:00,41.44,41.55,41.3,41.51,34042.0,41.44,41.55,41.3,41.51,34042.0
2017-08-30 15:30:00,41.48,41.79,41.33,41.61,122250.0,41.48,41.79,41.33,41.61,122250.0
2017-08-31 09:30:00,41.62,42.69,41.62,42.66,49270.0,41.62,42.69,41.62,42.66,49270.0
2017-08-31 10:00:00,42.66,42.83,42.56,42.64,24770.0,42.66,42.83,42.56,42.64,24770.0
2017-08-31 10:30:00,42.64,42.73,42.29,42.39,13950.0,42.64,42.73,42.29,42.39,13950.0
2017-08-31 11:00:00,42.36,42.37,42.01,42.33,18000.0,42.36,42.37,42.01,42.33,18000.0
2017-08-31 11:30:00,42.33,42.44,42.16,42.32,22747.0,42.33,42.44,42.16,42.32,22747.0
2017-08-31 12:00:00,42.29,42.58,42.29,42.44,15554.0,42.29,42.58,42.29,42.44,15554.0
2017-08-31 12:30:00,42.44,42.44,42.21,42.27,19020.0,42.44,42.44,42.21,42.27,19020.0
2017-08-31 13:00:00,42.28,42.39,42.26,42.37,16924.0,42.28,42.39,42.26,42.37,16924.0
2017-08-31 13:30:00,42.37,42.74,42.36,42.72,23087.0,42.37,42.74,42.36,42.72,23087.0
2017-08-31 14:00:00,42.72,42.95,42.72,42.94,29984.0,42.72,42.95,42.72,42.94,29984.0
2017-08-31 14:30:00,42.97,43.22,42.81,43.13,46532.0,42.97,43.22,42.81,43.13,46532.0
2017-08-31 15:00:00,43.13,43.15,42.89,42.9,57413.0,43.13,43.15,42.89,42.9,57413.0
2017-08-31 15:30:00,42.86,42.86,42.67,42.78,125901.0,42.86,42.86,42.67,42.78,125901.0
2017-09-01 09:30:00,42.98,42.98,42.12,42.34,19318.0,42.98,42.98,42.12,42.34,19318.0
2017-09-01 10:00:00,42.32,42.57,42.21,42.27,60970.0,42.32,42.57,42.21,42.27,60970.0
2017-09-01 10:30:00,42.31,42.68,42.29,42.46,47361.0,42.31,42.68,42.29,42.46,47361.0
2017-09-01 11:00:00,42.47,42.51,42.33,42.36,14499.0,42.47,42.51,42.33,42.36,14499.0
2017-09-01 11:30:00,42.36,42.36,42.16,42.3,30918.0,42.36,42.36,42.16,42.3,30918.0
2017-09-01 12:00:00,42.31,42.33,42.2,42.26,28555.0,42.31,42.33,42.2,42.26,28555.0
2017-09-01 12:30:00,42.22,42.27,42.19,42.2,18264.0,42.22,42.27,42.19,42.2,18264.0
2017-09-01 13:00:00,42.2,42.35,42.19,42.2,33256.0,42.2,42.35,42.19,42.2,33256.0
2017-09-01 13:30:00,42.23,42.28,42.01,42.11,23522.0,42.23,42.28,42.01,42.11,23522.0
2017-09-01 14:00:00,42.08,42.11,41.91,41.93,20792.0,42.08,42.11,41.91,41.93,20792.0
2017-09-01 14:30:00,41.97,42.12,41.9,42.06,17171.0,41.97,42.12,41.9,42.06,17171.0
2017-09-01 15:00:00,42.01,42.12,41.9,42.02,26664.0,42.01,42.12,41.9,42.02,26664.0
2017-09-01 15:30:00,42.0,42.21,41.98,42.14,63196.0,42.0,42.21,41.98,42.14,63196.0
2017-09-05 09:30:00,41.75,42.4,41.75,42.26,45971.0,41.75,42.4,41.75,42.26,45971.0
2017-09-05 10:00:00,42.26,42.26,41.97,42.15,29346.0,42.26,42.26,41.97,42.15,29346.0
2017-09-05 10:30:00,42.1,42.41,42.0,42.35,29527.0,42.1,42.41,42.0,42.35,29527.0
2017-09-05 11:00:00,42.34,42.39,42.04,42.05,20105.0,42.34,42.39,42.04,42.05,20105.0
2017-09-05 11:30:00,42.08,42.21,42.02,42.12,16756.0,42.08,42.21,42.02,42.12,16756.0
2017-09-05 12:00:00,42.12,42.13,41.88,41.96,38453.0,42.12,42.13,41.88,41.96,38453.0
2017-09-05 12:30:00,41.96,42.0,41.76,41.88,18919.0,41.96,42.0,41.76,41.88,18919.0
2017-09-05 13:00:00,41.85,41.85,41.28,41.4,19171.0,41.85,41.85,41.28,41.4,19171.0
2017-09-05 13:30:00,41.41,41.68,41.37,41.66,12738.0,41.41,41.68,41.37,41.66,12738.0
2017-09-05 14:00:00,41.64,41.98,41.64,41.95,21365.0,41.64,41.98,41.64,41.95,21365.0
2017-09-05 14:30:00,41.97,42.09,41.76,41.79,26611.0,41.97,42.09,41.76,41.79,26611.0
2017-09-05 15:00:00,41.8,42.06,41.74,42.04,49260.0,41.8,42.06,41.74,42.04,49260.0
2017-09-05 15:30:00,42.05,42.05,41.54,41.96,168718.0,42.05,42.05,41.54,41.96,168718.0
2017-09-06 09:30:00,45.49,47.96,44.9,45.88,588746.0,45.49,47.96,44.9,45.88,588746.0
2017-09-06 10:00:00,45.93,46.16,45.12,45.36,253883.0,45.93,46.16,45.12,45.36,253883.0
2017-09-06 10:30:00,45.39,45.77,44.81,44.85,103253.0,45.39,45.77,44.81,44.85,103253.0
2017-09-06 11:00:00,44.91,45.42,44.88,44.93,112786.0,44.91,45.42,44.88,44.93,112786.0
2017-09-06 11:30:00,44.96,45.38,44.91,45.01,99088.0,44.96,45.38,44.91,45.01,99088.0
2017-09-06 12:00:00,45.02,45.48,44.8,45.17,79346.0,45.02,45.48,44.8,45.17,79346.0
2017-09-06 12:30:00,45.16,45.36,45.0,45.22,37287.0,45.16,45.36,45.0,45.22,37287.0
2017-09-06 13:00:00,45.22,45.37,45.0,45.0,49039.0,45.22,45.37,45.0,45.0,49039.0
2017-09-06 13:30:00,44.96,45.31,44.83,45.22,75583.0,44.96,45.31,44.83,45.22,75583.0
2017-09-06 14:00:00,45.22,45.73,45.19,45.28,85574.0,45.22,45.73,45.19,45.28,85574.0
2017-09-06 14:30:00,45.33,45.33,44.77,44.87,80560.0,45.33,45.33,44.77,44.87,80560.0
2017-09-06 15:00:00,44.86,45.27,44.61,44.82,92551.0,44.86,45.27,44.61,44.82,92551.0
2017-09-06 15:30:00,44.81,45.36,44.56,45.21,253129.0,44.81,45.36,44.56,45.21,253129.0
2017-09-07 09:30:00,45.19,45.43,44.66,45.03,29944.0,45.19,45.43,44.66,45.03,29944.0
2017-09-07 10:00:00,44.98,45.0,44.7,44.9,26884.0,44.98,45.0,44.7,44.9,26884.0
2017-09-07 10:30:00,44.87,45.34,44.87,45.34,44758.0,44.87,45.34,44.87,45.34,44758.0
2017-09-07 11:00:00,45.31,45.48,45.16,45.47,74140.0,45.31,45.48,45.16,45.47,74140.0
2017-09-07 11:30:00,45.46,45.51,44.94,44.94,38013.0,45.46,45.51,44.94,44.94,38013.0
2017-09-07 12:00:00,44.89,44.97,44.18,44.24,41256.0,44.89,44.97,44.18,44.24,41256.0
2017-09-07 12:30:00,44.26,44.65,44.26,44.53,37276.0,44.26,44.65,44.26,44.53,37276.0
2017-09-07 13:00:00,44.5,44.5,44.02,44.07,46962.0,44.5,44.5,44.02,44.07,46962.0
2017-09-07 13:30:00,44.15,44.21,43.57,43.59,39649.0,44.15,44.21,43.57,43.59,39649.0
2017-09-07 14:00:00,43.59,43.8,43.44,43.57,47891.0,43.59,43.8,43.44,43.57,47891.0
2017-09-07 14:30:00,43.56,43.6,43.45,43.59,31405.0,43.56,43.6,43.45,43.59,31405.0
2017-09-07 15:00:00,43.59,43.76,43.43,43.61,55194.0,43.59,43.76,43.43,43.61,55194.0
2017-09-07 15:30:00,43.62,44.01,43.62,43.94,134096.0,43.62,44.01,43.62,43.94,134096.0
2017-09-08 09:30:00,43.92,43.92,43.1,43.39,34260.0,43.92,43.92,43.1,43.39,34260.0
2017-09-08 10:00:00,43.31,43.86,43.27,43.76,33816.0,43.31,43.86,43.27,43.76,33816.0
2017-09-08 10:30:00,43.73,44.08,43.66,44.04,28455.0,43.73,44.08,43.66,44.04,28455.0
2017-09-08 11:00:00,44.08,44.3,43.94,44.21,27198.0,44.08,44.3,43.94,44.21,27198.0
2017-09-08 11:30:00,44.23,44.68,44.15,44.57,38578.0,44.23,44.68,44.15,44.57,38578.0
2017-09-08 12:00:00,44.57,44.62,44.17,44.4,39127.0,44.57,44.62,44.17,44.4,39127.0
2017-09-08 12:30:00,44.39,44.72,44.36,44.66,25830.0,44.39,44.72,44.36,44.66,25830.0
2017-09-08 13:00:00,44.66,44.71,44.57,44.66,20472.0,44.66,44.71,44.57,44.66,20472.0
2017-09-08 13:30:00,44.64,44.7,44.33,44.51,38704.0,44.64,44.7,44.33,44.51,38704.0
2017-09-08 14:00:00,44.53,44.59,44.44,44.44,18779.0,44.53,44.59,44.44,44.44,18779.0
2017-09-08 14:30:00,44.45,44.71,44.37,44.71,37580.0,44.45,44.71,44.37,44.71,37580.0
2017-09-08 15:00:00,44.71,44.82,44.55,44.62,112316.0,44.71,44.82,44.55,44.62,112316.0
2017-09-08 15:30:00,44.61,44.85,44.58,44.63,91291.0,44.61,44.85,44.58,44.63,91291.0
2017-09-11 09:30:00,45.43,45.44,44.88,45.29,33363.0,45.43,45.44,44.88,45.29,33363.0
2017-09-11 10:00:00,45.3,45.47,44.95,44.96,33451.0,45.3,45.47,44.95,44.96,33451.0
2017-09-11 10:30:00,44.96,45.04,44.66,44.73,38271.0,44.96,45.04,44.66,44.73,38271.0
2017-09-11 11:00:00,44.74,44.81,44.52,44.81,21609.0,44.74,44.81,44.52,44.81,21609.0
2017-09-11 11:30:00,44.83,44.95,44.81,44.9,7694.0,44.83,44.95,44.81,44.9,7694.0
2017-09-11 12:00:00,44.91,44.98,44.9,44.97,12610.0,44.91,44.98,44.9,44.97,12610.0
2017-09-11 12:30:00,44.97,45.13,44.95,45.11,15475.0,44.97,45.13,44.95,45.11,15475.0
2017-09-11 13:00:00,45.11,45.27,45.04,45.27,13251.0,45.11,45.27,45.04,45.27,13251.0
2017-09-11 13:30:00,45.25,45.49,45.25,45.48,19513.0,45.25,45.49,45.25,45.48,19513.0
2017-09-11 14:00:00,45.48,45.58,45.14,45.18,30489.0,45.48,45.58,45.14,45.18,30489.0
2017-09-11 14:30:00,45.2,45.29,44.96,45.06,42331.0,45.2,45.29,44.96,45.06,42331.0
2017-09-11 15:00:00,45.06,45.35,45.06,45.22,38064.0,45.06,45.35,45.06,45.22,38064.0
2017-09-11 15:30:00,45.2,45.3,45.13,45.15,112246.0,45.2,45.3,45.13,45.15,112246.0
2017-09-12 09:30:00,45.22,45.59,45.2,45.48,11766.0,45.22,45.59,45.2,45.48,11766.0
2017-09-12 10:00:00,45.49,45.51,45.25,45.5,20399.0,45.49,45.51,45.25,45.5,20399.0
2017-09-12 10:30:00,45.48,45.63,45.27,45.41,35950.0,45.48,45.63,45.27,45.41,35950.0
2017-09-12 11:00:00,45.43,45.82,45.38,45.82,17461.0,45.43,45.82,45.38,45.82,17461.0
2017-09-12 11:30:00,45.8,46.08,45.78,45.84,29710.0,45.8,46.08,45.78,45.84,29710.0
2017-09-12 12:00:00,45.86,45.97,45.85,45.96,17925.0,45.86,45.97,45.85,45.96,17925.0
2017-09-12 12:30:00,45.96,46.02,45.71,45.77,18800.0,45.96,46.02,45.71,45.77,18800.0
2017-09-12 13:00:00,45.77,45.96,45.76,45.77,19983.0,45.77,45.96,45.76,45.77,19983.0
2017-09-12 13:30:00,45.77,45.8,45.59,45.59,12800.0,45.77,45.8,45.59,45.59,12800.0
2017-09-12 14:00:00,45.59,45.84,45.59,45.83,17785.0,45.59,45.84,45.59,45.83,17785.0
2017-09-12 14:30:00,45.83,45.84,45.6,45.63,21340.0,45.83,45.84,45.6,45.63,21340.0
2017-09-12 15:00:00,45.7,45.79,45.55,45.55,35643.0,45.7,45.79,45.55,45.55,35643.0
2017-09-12 15:30:00,45.55,45.6,45.36,45.42,46301.0,45.55,45.6,45.36,45.42,46301.0
2017-09-13 09:30:00,45.41,45.82,45.16,45.45,18424.0,45.41,45.82,45.16,45.45,18424.0
2017-09-13 10:00:00,45.46,45.81,45.46,45.58,17150.0,45.46,45.81,45.46,45.58,17150.0
2017-09-13 10:30:00,45.58,45.76,45.32,45.32,52991.0,45.58,45.76,45.32,45.32,52991.0
2017-09-13 11:00:00,45.39,45.39,45.1,45.23,17552.0,45.39,45.39,45.1,45.23,17552.0
2017-09-13 11:30:00,45.23,45.4,45.06,45.17,20440.0,45.23,45.4,45.06,45.17,20440.0
2017-09-13 12:00:00,45.17,45.38,45.17,45.19,11748.0,45.17,45.38,45.17,45.19,11748.0
2017-09-13 12:30:00,45.24,45.31,45.16,45.23,13000.0,45.24,45.31,45.16,45.23,13000.0
2017-09-13 13:00:00,45.22,45.3,45.14,45.18,16031.0,45.22,45.3,45.14,45.18,16031.0
2017-09-13 13:30:00,45.22,45.43,45.19,45.41,8600.0,45.22,45.43,45.19,45.41,8600.0
2017-09-13 14:00:00,45.41,45.59,45.34,45.39,13340.0,45.41,45.59,45.34,45.39,13340.0
2017-09-13 14:30:00,45.38,45.65,45.37,45.61,17673.0,45.38,45.65,45.37,45.61,17673.0
2017-09-13 15:00:00,45.58,45.78,45.58,45.76,41105.0,45.58,45.78,45.58,45.76,41105.0
2017-09-13 15:30:00,45.74,45.79,45.69,45.77,78601.0,45.74,45.79,45.69,45.77,78601.0
2017-09-14 09:30:00,45.35,46.09,45.0,45.7,41991.0,45.35,46.09,45.0,45.7,41991.0
2017-09-14 10:00:00,45.71,46.35,45.71,46.3,36655.0,45.71,46.35,45.71,46.3,36655.0
2017-09-14 10:30:00,46.29,46.6,46.25,46.37,25050.0,46.29,46.6,46.25,46.37,25050.0
2017-09-14 11:00:00,46.41,46.58,46.31,46.57,18859.0,46.41,46.58,46.31,46.57,18859.0
2017-09-14 11:30:00,46.55,46.6,46.23,46.39,26280.0,46.55,46.6,46.23,46.39,26280.0
2017-09-14 12:00:00,46.39,46.48,46.35,46.44,15264.0,46.39,46.48,46.35,46.44,15264.0
2017-09-14 12:30:00,46.43,46.46,45.89,45.9,29265.0,46.43,46.46,45.89,45.9,29265.0
2017-09-14 13:00:00,45.85,45.92,45.5,45.56,21254.0,45.85,45.92,45.5,45.56,21254.0
2017-09-14 13:30:00,45.57,45.71,45.49,45.71,16525.0,45.57,45.71,45.49,45.71,16525.0
2017-09-14 14:00:00,45.71,45.91,45.61,45.73,15287.0,45.71,45.91,45.61,45.73,15287.0
2017-09-14 14:30:00,45.73,45.94,45.72,45.94,17696.0,45.73,45.94,45.72,45.94,17696.0
2017-09-14 15:00:00,45.93,46.04,45.58,45.61,28975.0,45.93,46.04,45.58,45.61,28975.0
2017-09-14 15:30:00,45.58,45.82,45.54,45.8,96391.0,45.58,45.82,45.54,45.8,96391.0
2017-09-15 09:30:00,45.92,45.92,45.45,45.62,97913.0,45.92,45.92,45.45,45.62,97913.0
2017-09-15 10:00:00,45.69,45.89,45.69,45.83,9798.0,45.69,45.89,45.69,45.83,9798.0
2017-09-15 10:30:00,45.8,46.03,45.77,46.02,10577.0,45.8,46.03,45.77,46.02,10577.0
2017-09-15 11:00:00,45.98,45.99,45.58,45.62,10418.0,45.98,45.99,45.58,45.62,10418.0
2017-09-15 11:30:00,45.62,45.65,45.55,45.63,14661.0,45.62,45.65,45.55,45.63,14661.0
2017-09-15 12:00:00,45.63,45.65,45.53,45.57,11299.0,45.63,45.65,45.53,45.57,11299.0
2017-09-15 12:30:00,45.59,45.59,45.17,45.22,10428.0,45.59,45.59,45.17,45.22,10428.0
2017-09-15 13:00:00,45.25,45.26,44.83,44.83,12401.0,45.25,45.26,44.83,44.83,12401.0
2017-09-15 13:30:00,44.84,44.9,44.78,44.88,10897.0,44.84,44.9,44.78,44.88,10897.0
2017-09-15 14:00:00,44.9,45.04,44.89,45.04,12100.0,44.9,45.04,44.89,45.04,12100.0
2017-09-15 14:30:00,45.06,45.09,44.84,44.87,9905.0,45.06,45.09,44.84,44.87,9905.0
2017-09-15 15:00:00,44.87,45.2,44.86,45.06,19772.0,44.87,45.2,44.86,45.06,19772.0
2017-09-15 15:30:00,45.07,45.24,44.86,45.09,105292.0,45.07,45.24,44.86,45.09,105292.0
2017-09-18 09:30:00,45.12,45.88,44.78,44.8,22869.0,45.12,45.88,44.78,44.8,22869.0
2017-09-18 10:00:00,44.81,45.3,44.65,45.09,22584.0,44.81,45.3,44.65,45.09,22584.0
2017-09-18 10:30:00,45.09,45.15,44.86,45.0,16161.0,45.09,45.15,44.86,45.0,16161.0
2017-09-18 11:00:00,45.0,45.23,44.95,45.19,7811.0,45.0,45.23,44.95,45.19,7811.0
2017-09-18 11:30:00,45.23,45.29,45.18,45.25,7897.0,45.23,45.29,45.18,45.25,7897.0
2017-09-18 12:00:00,45.23,45.38,45.21,45.33,13002.0,45.23,45.38,45.21,45.33,13002.0
2017-09-18 12:30:00,45.33,45.53,45.32,45.47,13847.0,45.33,45.53,45.32,45.47,13847.0
2017-09-18 13:00:00,45.45,45.54,45.29,45.41,12073.0,45.45,45.54,45.29,45.41,12073.0
2017-09-18 13:30:00,45.42,45.46,45.38,45.46,7040.0,45.42,45.46,45.38,45.46,7040.0
2017-09-18 14:00:00,45.47,45.55,45.33,45.42,11135.0,45.47,45.55,45.33,45.42,11135.0
2017-09-18 14:30:00,45.43,45.5,45.33,45.5,15206.0,45.43,45.5,45.33,45.5,15206.0
2017-09-18 15:00:00,45.56,45.58,45.48,45.48,20910.0,45.56,45.58,45.48,45.48,20910.0
2017-09-18 15:30:00,45.48,45.83,45.42,45.78,68833.0,45.48,45.83,45.42,45.78,68833.0
2017-09-19 09:30:00,45.78,45.97,45.46,45.79,18384.0,45.78,45.97,45.46,45.79,18384.0
2017-09-19 10:00:00,45.8,46.29,45.76,46.25,33690.0,45.8,46.29,45.76,46.25,33690.0
2017-09-19 10:30:00,46.22,46.53,46.17,46.5,31676.0,46.22,46.53,46.17,46.5,31676.0
2017-09-19 11:00:00,46.5,46.71,46.37,46.71,38604.0,46.5,46.71,46.37,46.71,38604.0
2017-09-19 11:30:00,46.72,47.06,46.53,46.53,70338.0,46.72,47.06,46.53,46.53,70338.0
2017-09-19 12:00:00,46.5,47.02,46.5,46.99,69606.0,46.5,47.02,46.5,46.99,69606.0
2017-09-19 12:30:00,47.0,47.41,46.98,47.18,51798.0,47.0,47.41,46.98,47.18,51798.0
2017-09-19 13:00:00,47.16,47.37,47.06,47.19,40984.0,47.16,47.37,47.06,47.19,40984.0
2017-09-19 13:30:00,47.21,47.23,47.01,47.13,50747.0,47.21,47.23,47.01,47.13,50747.0
2017-09-19 14:00:00,47.1,47.42,47.09,47.41,44142.0,47.1,47.42,47.09,47.41,44142.0
2017-09-19 14:30:00,47.39,47.5,47.31,47.5,66118.0,47.39,47.5,47.31,47.5,66118.0
2017-09-19 15:00:00,47.48,47.49,47.22,47.45,95427.0,47.48,47.49,47.22,47.45,95427.0
2017-09-19 15:30:00,47.44,47.58,47.36,47.38,162862.0,47.44,47.58,47.36,47.38,162862.0
2017-09-20 09:30:00,47.34,47.52,46.52,46.86,50728.0,47.34,47.52,46.52,46.86,50728.0
2017-09-20 10:00:00,46.82,46.93,46.51,46.57,45013.0,46.82,46.93,46.51,46.57,45013.0
2017-09-20 10:30:00,46.57,46.96,46.56,46.75,23804.0,46.57,46.96,46.56,46.75,23804.0
2017-09-20 11:00:00,46.73,47.29,46.73,47.25,13231.0,46.73,47.29,46.73,47.25,13231.0
2017-09-20 11:30:00,47.21,47.32,47.14,47.32,12123.0,47.21,47.32,47.14,47.32,12123.0
2017-09-20 12:00:00,47.29,47.68,47.29,47.65,36508.0,47.29,47.68,47.29,47.65,36508.0
2017-09-20 12:30:00,47.65,47.83,47.65,47.74,21453.0,47.65,47.83,47.65,47.74,21453.0
2017-09-20 13:00:00,47.68,47.74,47.36,47.51,17659.0,47.68,47.74,47.36,47.51,17659.0
2017-09-20 13:30:00,47.49,47.87,47.44,47.86,18945.0,47.49,47.87,47.44,47.86,18945.0
2017-09-20 14:00:00,47.81,48.15,47.78,48.04,71057.0,47.81,48.15,47.78,48.04,71057.0
2017-09-20 14:30:00,48.01,48.62,47.96,48.62,64110.0,48.01,48.62,47.96,48.62,64110.0
2017-09-20 15:00:00,48.55,48.83,48.4,48.8,114468.0,48.55,48.83,48.4,48.8,114468.0
2017-09-20 15:30:00,48.8,48.95,48.58,48.65,212857.0,48.8,48.95,48.58,48.65,212857.0
2017-09-21 09:30:00,48.62,49.48,48.51,48.85,65865.0,48.62,49.48,48.51,48.85,65865.0
2017-09-21 10:00:00,48.8,48.87,48.57,48.76,32007.0,48.8,48.87,48.57,48.76,32007.0
2017-09-21 10:30:00,48.69,48.87,48.63,48.78,25522.0,48.69,48.87,48.63,48.78,25522.0
2017-09-21 11:00:00,48.78,48.95,48.72,48.94,22124.0,48.78,48.95,48.72,48.94,22124.0
2017-09-21 11:30:00,48.94,48.95,48.57,48.68,27129.0,48.94,48.95,48.57,48.68,27129.0
2017-09-21 12:00:00,48.69,48.74,48.55,48.61,25134.0,48.69,48.74,48.55,48.61,25134.0
2017-09-21 12:30:00,48.62,48.74,48.59,48.59,17202.0,48.62,48.74,48.59,48.59,17202.0
2017-09-21 13:00:00,48.59,48.6,48.36,48.36,26568.0,48.59,48.6,48.36,48.36,26568.0
2017-09-21 13:30:00,48.39,48.4,48.15,48.18,12371.0,48.39,48.4,48.15,48.18,12371.0
2017-09-21 14:00:00,48.18,48.4,48.1,48.38,17411.0,48.18,48.4,48.1,48.38,17411.0
2017-09-21 14:30:00,48.37,48.57,48.34,48.55,22446.0,48.37,48.57,48.34,48.55,22446.0
2017-09-21 15:00:00,48.57,48.57,48.35,48.38,21468.0,48.57,48.57,48.35,48.38,21468.0
2017-09-21 15:30:00,48.38,48.38,47.95,47.95,62499.0,48.38,48.38,47.95,47.95,62499.0
2017-09-22 09:30:00,48.02,48.42,47.94,48.1,29620.0,48.02,48.42,47.94,48.1,29620.0
2017-09-22 10:00:00,48.07,48.51,48.05,48.48,9150.0,48.07,48.51,48.05,48.48,9150.0
2017-09-22 10:30:00,48.4,48.47,48.12,48.16,19467.0,48.4,48.47,48.12,48.16,19467.0
2017-09-22 11:00:00,48.19,48.47,48.19,48.34,6902.0,48.19,48.47,48.19,48.34,6902.0
2017-09-22 11:30:00,48.34,48.6,48.31,48.6,13908.0,48.34,48.6,48.31,48.6,13908.0
2017-09-22 12:00:00,48.57,48.63,48.42,48.51,12307.0,48.57,48.63,48.42,48.51,12307.0
2017-09-22 12:30:00,48.48,48.79,48.46,48.63,18329.0,48.48,48.79,48.46,48.63,18329.0
2017-09-22 13:00:00,48.63,48.64,48.47,48.61,9217.0,48.63,48.64,48.47,48.61,9217.0
2017-09-22 13:30:00,48.64,48.79,48.4,48.4,36483.0,48.64,48.79,48.4,48.4,36483.0
2017-09-22 14:00:00,48.39,48.39,47.95,47.97,158902.0,48.39,48.39,47.95,47.97,158902.0
2017-09-22 14:30:00,47.99,48.02,47.27,47.38,86699.0,47.99,48.02,47.27,47.38,86699.0
2017-09-22 15:00:00,47.35,47.66,47.35,47.43,40726.0,47.35,47.66,47.35,47.43,40726.0
2017-09-22 15:30:00,47.45,47.45,47.26,47.35,129018.0,47.45,47.45,47.26,47.35,129018.0
2017-09-25 09:30:00,47.34,47.44,45.38,45.52,67557.0,47.34,47.44,45.38,45.52,67557.0
2017-09-25 10:00:00,45.5,45.66,45.21,45.42,34341.0,45.5,45.66,45.21,45.42,34341.0
2017-09-25 10:30:00,45.41,46.28,45.23,46.27,57562.0,45.41,46.28,45.23,46.27,57562.0
2017-09-25 11:00:00,46.27,46.83,46.17,46.83,49649.0,46.27,46.83,46.17,46.83,49649.0
2017-09-25 11:30:00,46.75,46.75,46.35,46.66,11316.0,46.75,46.75,46.35,46.66,11316.0
2017-09-25 12:00:00,46.64,46.73,46.56,46.63,49463.0,46.64,46.73,46.56,46.63,49463.0
2017-09-25 12:30:00,46.61,46.92,46.61,46.92,6200.0,46.61,46.92,46.61,46.92,6200.0
2017-09-25 13:00:00,46.9,47.09,46.86,47.0,11810.0,46.9,47.09,46.86,47.0,11810.0
2017-09-25 13:30:00,46.99,47.29,46.95,47.04,15314.0,46.99,47.29,46.95,47.04,15314.0
2017-09-25 14:00:00,47.08,47.29,46.85,47.28,23205.0,47.08,47.29,46.85,47.28,23205.0
2017-09-25 14:30:00,47.27,47.54,47.22,47.5,40692.0,47.27,47.54,47.22,47.5,40692.0
2017-09-25 15:00:00,47.49,47.56,47.23,47.31,29889.0,47.49,47.56,47.23,47.31,29889.0
2017-09-25 15:30:00,47.3,47.3,46.96,47.13,56756.0,47.3,47.3,46.96,47.13,56756.0
2017-09-26 09:30:00,47.36,47.95,46.82,47.53,14234.0,47.36,47.95,46.82,47.53,14234.0
2017-09-26 10:00:00,47.53,47.76,47.52,47.66,17680.0,47.53,47.76,47.52,47.66,17680.0
2017-09-26 10:30:00,47.65,47.85,47.5,47.5,14220.0,47.65,47.85,47.5,47.5,14220.0
2017-09-26 11:00:00,47.54,47.62,47.47,47.56,12636.0,47.54,47.62,47.47,47.56,12636.0
2017-09-26 11:30:00,47.56,47.79,47.55,47.63,9612.0,47.56,47.79,47.55,47.63,9612.0
2017-09-26 12:00:00,47.66,47.71,47.4,47.52,34938.0,47.66,47.71,47.4,47.52,34938.0
2017-09-26 12:30:00,47.55,47.68,47.53,47.57,8909.0,47.55,47.68,47.53,47.57,8909.0
2017-09-26 13:00:00,47.55,47.94,47.55,47.93,10359.0,47.55,47.94,47.55,47.93,10359.0
2017-09-26 13:30:00,47.91,48.06,47.83,48.04,12765.0,47.91,48.06,47.83,48.04,12765.0
2017-09-26 14:00:00,48.02,48.07,47.82,47.96,24272.0,48.02,48.07,47.82,47.96,24272.0
2017-09-26 14:30:00,47.95,48.09,47.87,48.0,22897.0,47.95,48.09,47.87,48.0,22897.0
2017-09-26 15:00:00,47.98,48.19,47.96,48.0,25747.0,47.98,48.19,47.96,48.0,25747.0
2017-09-26 15:30:00,47.97,48.02,47.83,47.86,79838.0,47.97,48.02,47.83,47.86,79838.0
2017-09-27 09:30:00,48.36,49.2,48.31,48.5,28542.0,48.36,49.2,48.31,48.5,28542.0
2017-09-27 10:00:00,48.58,48.68,48.25,48.35,41906.0,48.58,48.68,48.25,48.35,41906.0
2017-09-27 10:30:00,48.32,48.36,48.1,48.34,13304.0,48.32,48.36,48.1,48.34,13304.0
2017-09-27 11:00:00,48.38,49.13,48.36,49.09,21336.0,48.38,49.13,48.36,49.09,21336.0
2017-09-27 11:30:00,49.08,49.14,48.74,49.03,57003.0,49.08,49.14,48.74,49.03,57003.0
2017-09-27 12:00:00,48.88,49.15,48.88,49.1,9802.0,48.88,49.15,48.88,49.1,9802.0
2017-09-27 12:30:00,49.08,49.39,49.01,49.38,31940.0,49.08,49.39,49.01,49.38,31940.0
2017-09-27 13:00:00,49.38,49.78,49.38,49.78,30792.0,49.38,49.78,49.38,49.78,30792.0
2017-09-27 13:30:00,49.78,50.18,49.73,50.17,25246.0,49.78,50.18,49.73,50.17,25246.0
2017-09-27 14:00:00,50.17,50.22,49.74,50.03,27954.0,50.17,50.22,49.74,50.03,27954.0
2017-09-27 14:30:00,50.05,50.19,49.95,50.14,29700.0,50.05,50.19,49.95,50.14,29700.0
2017-09-27 15:00:00,50.1,50.16,50.05,50.13,34100.0,50.1,50.16,50.05,50.13,34100.0
2017-09-27 15:30:00,50.12,50.27,49.93,50.17,141641.0,50.12,50.27,49.93,50.17,141641.0
2017-09-28 09:30:00,50.15,50.23,48.91,49.87,14050.0,50.15,50.23,48.91,49.87,14050.0
2017-09-28 10:00:00,49.93,49.96,49.6,49.85,27456.0,49.93,49.96,49.6,49.85,27456.0
2017-09-28 10:30:00,49.82,49.91,49.7,49.7,21079.0,49.82,49.91,49.7,49.7,21079.0
2017-09-28 11:00:00,49.62,49.77,49.57,49.65,20310.0,49.62,49.77,49.57,49.65,20310.0
2017-09-28 11:30:00,49.69,49.75,49.55,49.67,19015.0,49.69,49.75,49.55,49.67,19015.0
2017-09-28 12:00:00,49.75,49.95,49.7,49.95,13775.0,49.75,49.95,49.7,49.95,13775.0
2017-09-28 12:30:00,49.95,50.04,49.76,49.95,36037.0,49.95,50.04,49.76,49.95,36037.0
2017-09-28 13:00:00,49.92,50.07,49.79,50.06,46811.0,49.92,50.07,49.79,50.06,46811.0
2017-09-28 13:30:00,50.06,50.28,50.05,50.21,12241.0,50.06,50.28,50.05,50.21,12241.0
2017-09-28 14:00:00,50.24,50.38,50.22,50.23,26164.0,50.24,50.38,50.22,50.23,26164.0
2017-09-28 14:30:00,50.23,50.23,49.89,50.0,40625.0,50.23,50.23,49.89,50.0,40625.0
2017-09-28 15:00:00,49.97,50.1,49.86,49.86,26463.0,49.97,50.1,49.86,49.86,26463.0
2017-09-28 15:30:00,49.87,49.96,49.73,49.77,61695.0,49.87,49.96,49.73,49.77,61695.0
2017-09-29 09:30:00,49.98,50.04,49.14,50.03,11991.0,49.98,50.04,49.14,50.03,11991.0
2017-09-29 10:00:00,49.97,50.14,49.86,50.1,13518.0,49.97,50.14,49.86,50.1,13518.0
2017-09-29 10:30:00,50.1,50.31,50.09,50.18,10545.0,50.1,50.31,50.09,50.18,10545.0
2017-09-29 11:00:00,50.15,50.2,49.88,49.93,29992.0,50.15,50.2,49.88,49.93,29992.0
2017-09-29 11:30:00,49.96,50.15,49.86,50.15,129029.0,49.96,50.15,49.86,50.15,129029.0
2017-09-29 12:00:00,50.1,50.42,50.03,50.42,18680.0,50.1,50.42,50.03,50.42,18680.0
2017-09-29 12:30:00,50.4,50.5,50.26,50.5,9813.0,50.4,50.5,50.26,50.5,9813.0
2017-09-29 13:00:00,50.47,50.57,50.38,50.38,12447.0,50.47,50.57,50.38,50.38,12447.0
2017-09-29 13:30:00,50.34,50.42,50.29,50.33,8760.0,50.34,50.42,50.29,50.33,8760.0
2017-09-29 14:00:00,50.31,50.55,50.26,50.48,8741.0,50.31,50.55,50.26,50.48,8741.0
2017-09-29 14:30:00,50.5,50.61,50.42,50.42,10461.0,50.5,50.61,50.42,50.42,10461.0
2017-09-29 15:00:00,50.45,50.63,50.4,50.5,20323.0,50.45,50.63,50.4,50.5,20323.0
2017-09-29 15:30:00,50.5,50.64,50.42,50.57,58160.0,50.5,50.64,50.42,50.57,58160.0
2017-10-02 09:30:00,50.8,51.52,50.61,51.39,31170.0,50.8,51.52,50.61,51.39,31170.0
2017-10-02 10:00:00,51.33,51.59,51.3,51.42,15196.0,51.33,51.59,51.3,51.42,15196.0
2017-10-02 10:30:00,51.41,51.51,50.78,50.79,9064.0,51.41,51.51,50.78,50.79,9064.0
2017-10-02 11:00:00,50.85,51.24,50.85,51.13,8703.0,50.85,51.24,50.85,51.13,8703.0
2017-10-02 11:30:00,51.14,51.39,51.09,51.09,23517.0,51.14,51.39,51.09,51.09,23517.0
2017-10-02 12:00:00,51.09,51.56,51.05,51.5,17705.0,51.09,51.56,51.05,51.5,17705.0
2017-10-02 12:30:00,51.48,51.62,51.35,51.61,17111.0,51.48,51.62,51.35,51.61,17111.0
2017-10-02 13:00:00,51.58,51.69,51.48,51.54,17645.0,51.58,51.69,51.48,51.54,17645.0
2017-10-02 13:30:00,51.53,51.56,51.09,51.32,17801.0,51.53,51.56,51.09,51.32,17801.0
2017-10-02 14:00:00,51.34,51.38,51.2,51.37,15968.0,51.34,51.38,51.2,51.37,15968.0
2017-10-02 14:30:00,51.36,51.39,51.06,51.08,16874.0,51.36,51.39,51.06,51.08,16874.0
2017-10-02 15:00:00,51.08,51.24,51.06,51.18,21050.0,51.08,51.24,51.06,51.18,21050.0
2017-10-02 15:30:00,51.16,51.46,51.13,51.46,48618.0,51.16,51.46,51.13,51.46,48618.0
2017-10-03 09:30:00,51.58,51.81,51.23,51.8,10445.0,51.58,51.81,51.23,51.8,10445.0
2017-10-03 10:00:00,51.76,51.76,51.2,51.32,16322.0,51.76,51.76,51.2,51.32,16322.0
2017-10-03 10:30:00,51.29,51.3,51.06,51.24,17434.0,51.29,51.3,51.06,51.24,17434.0
2017-10-03 11:00:00,51.28,51.43,51.18,51.43,30050.0,51.28,51.43,51.18,51.43,30050.0
2017-10-03 11:30:00,51.41,51.61,51.41,51.53,10804.0,51.41,51.61,51.41,51.53,10804.0
2017-10-03 12:00:00,51.53,51.66,51.48,51.52,8700.0,51.53,51.66,51.48,51.52,8700.0
2017-10-03 12:30:00,51.48,51.54,51.39,51.48,8900.0,51.48,51.54,51.39,51.48,8900.0
2017-10-03 13:00:00,51.51,52.0,51.34,51.48,219362.0,51.51,52.0,51.34,51.48,219362.0
2017-10-03 13:30:00,51.49,51.84,51.48,51.84,14238.0,51.49,51.84,51.48,51.84,14238.0
2017-10-03 14:00:00,51.83,51.94,51.82,51.93,18056.0,51.83,51.94,51.82,51.93,18056.0
2017-10-03 14:30:00,51.9,52.0,51.8,51.92,22604.0,51.9,52.0,51.8,51.92,22604.0
2017-10-03 15:00:00,51.92,51.92,51.76,51.77,19110.0,51.92,51.92,51.76,51.77,19110.0
2017-10-03 15:30:00,51.8,51.97,51.8,51.96,43029.0,51.8,51.97,51.8,51.96,43029.0
2017-10-04 09:30:00,52.0,52.14,51.69,51.8,50835.0,52.0,52.14,51.69,51.8,50835.0
2017-10-04 10:00:00,51.84,52.33,51.82,52.3,17751.0,51.84,52.33,51.82,52.3,17751.0
2017-10-04 10:30:00,52.29,52.42,52.13,52.42,16456.0,52.29,52.42,52.13,52.42,16456.0
2017-10-04 11:00:00,52.42,52.87,52.39,52.59,24094.0,52.42,52.87,52.39,52.59,24094.0
2017-10-04 11:30:00,52.62,52.75,52.44,52.71,16942.0,52.62,52.75,52.44,52.71,16942.0
2017-10-04 12:00:00,52.74,52.79,52.54,52.71,11420.0,52.74,52.79,52.54,52.71,11420.0
2017-10-04 12:30:00,52.7,52.72,52.48,52.55,8896.0,52.7,52.72,52.48,52.55,8896.0
2017-10-04 13:00:00,52.57,52.72,52.51,52.72,16396.0,52.57,52.72,52.51,52.72,16396.0
2017-10-04 13:30:00,52.71,52.84,52.35,52.45,56336.0,52.71,52.84,52.35,52.45,56336.0
2017-10-04 14:00:00,52.44,52.55,52.39,52.51,14625.0,52.44,52.55,52.39,52.51,14625.0
2017-10-04 14:30:00,52.5,52.54,52.29,52.31,90114.0,52.5,52.54,52.29,52.31,90114.0
2017-10-04 15:00:00,52.3,52.33,52.07,52.07,43919.0,52.3,52.33,52.07,52.07,43919.0
2017-10-04 15:30:00,52.06,52.31,52.03,52.13,51857.0,52.06,52.31,52.03,52.13,51857.0
2017-10-05 09:30:00,52.0,52.11,51.53,51.68,13932.0,52.0,52.11,51.53,51.68,13932.0
2017-10-05 10:00:00,51.72,51.96,51.53,51.63,8772.0,51.72,51.96,51.53,51.63,8772.0
2017-10-05 10:30:00,51.65,51.91,51.6,51.75,7621.0,51.65,51.91,51.6,51.75,7621.0
2017-10-05 11:00:00,51.76,51.83,51.71,51.81,15205.0,51.76,51.83,51.71,51.81,15205.0
2017-10-05 11:30:00,51.82,51.92,51.79,51.86,8099.0,51.82,51.92,51.79,51.86,8099.0
2017-10-05 12:00:00,51.9,52.0,51.84,51.99,15536.0,51.9,52.0,51.84,51.99,15536.0
2017-10-05 12:30:00,51.97,52.03,51.81,51.86,76217.0,51.97,52.03,51.81,51.86,76217.0
2017-10-05 13:00:00,51.85,51.86,51.61,51.66,7466.0,51.85,51.86,51.61,51.66,7466.0
2017-10-05 13:30:00,51.67,51.9,51.64,51.9,7859.0,51.67,51.9,51.64,51.9,7859.0
2017-10-05 14:00:00,51.88,52.02,51.82,51.98,85166.0,51.88,52.02,51.82,51.98,85166.0
2017-10-05 14:30:00,52.0,52.01,51.87,52.01,154067.0,52.0,52.01,51.87,52.01,154067.0
2017-10-05 15:00:00,51.97,52.02,51.72,51.88,17665.0,51.97,52.02,51.72,51.88,17665.0
2017-10-05 15:30:00,51.91,51.91,51.8,51.85,21376.0,51.91,51.91,51.8,51.85,21376.0
2017-10-06 09:30:00,51.84,52.06,51.55,52.0,16055.0,51.84,52.06,51.55,52.0,16055.0
2017-10-06 10:00:00,52.04,52.06,51.8,51.93,15428.0,52.04,52.06,51.8,51.93,15428.0
2017-10-06 10:30:00,51.91,51.97,51.81,51.94,8947.0,51.91,51.97,51.81,51.94,8947.0
2017-10-06 11:00:00,51.9,51.94,51.67,51.78,9954.0,51.9,51.94,51.67,51.78,9954.0
2017-10-06 11:30:00,51.81,51.82,51.73,51.82,5450.0,51.81,51.82,51.73,51.82,5450.0
2017-10-06 12:00:00,51.81,52.04,51.79,52.0,8050.0,51.81,52.04,51.79,52.0,8050.0
2017-10-06 12:30:00,52.0,52.02,51.81,51.81,8726.0,52.0,52.02,51.81,51.81,8726.0
2017-10-06 13:00:00,51.82,52.03,51.77,52.03,8592.0,51.82,52.03,51.77,52.03,8592.0
2017-10-06 13:30:00,51.99,52.01,51.8,51.93,7905.0,51.99,52.01,51.8,51.93,7905.0
2017-10-06 14:00:00,51.94,51.98,51.87,51.9,5183.0,51.94,51.98,51.87,51.9,5183.0
2017-10-06 14:30:00,51.88,51.97,51.8,51.94,9746.0,51.88,51.97,51.8,51.94,9746.0
2017-10-06 15:00:00,51.91,51.95,51.8,51.94,13822.0,51.91,51.95,51.8,51.94,13822.0
2017-10-06 15:30:00,51.92,51.95,51.83,51.92,62790.0,51.92,51.95,51.83,51.92,62790.0
2017-10-09 09:30:00,51.85,52.13,51.71,51.81,30127.0,51.85,52.13,51.71,51.81,30127.0
2017-10-09 10:00:00,51.84,51.85,51.47,51.62,11457.0,51.84,51.85,51.47,51.62,11457.0
2017-10-09 10:30:00,51.58,51.7,51.52,51.69,10310.0,51.58,51.7,51.52,51.69,10310.0
2017-10-09 11:00:00,51.72,51.76,51.64,51.74,5969.0,51.72,51.76,51.64,51.74,5969.0
2017-10-09 11:30:00,51.74,51.75,51.64,51.71,7598.0,51.74,51.75,51.64,51.71,7598.0
2017-10-09 12:00:00,51.7,51.7,51.53,51.56,10490.0,51.7,51.7,51.53,51.56,10490.0
2017-10-09 12:30:00,51.57,51.59,51.46,51.49,11282.0,51.57,51.59,51.46,51.49,11282.0
2017-10-09 13:00:00,51.49,51.62,51.49,51.59,5679.0,51.49,51.62,51.49,51.59,5679.0
2017-10-09 13:30:00,51.6,51.64,51.48,51.48,18402.0,51.6,51.64,51.48,51.48,18402.0
2017-10-09 14:00:00,51.47,51.47,51.3,51.35,19897.0,51.47,51.47,51.3,51.35,19897.0
2017-10-09 14:30:00,51.38,51.38,51.27,51.34,3774.0,51.38,51.38,51.27,51.34,3774.0
2017-10-09 15:00:00,51.33,51.4,51.16,51.35,8510.0,51.33,51.4,51.16,51.35,8510.0
2017-10-09 15:30:00,51.38,51.4,51.28,51.36,20099.0,51.38,51.4,51.28,51.36,20099.0
2017-10-10 09:30:00,51.62,51.76,51.41,51.6,16005.0,51.62,51.76,51.41,51.6,16005.0
2017-10-10 10:00:00,51.59,51.8,51.5,51.8,20453.0,51.59,51.8,51.5,51.8,20453.0
2017-10-10 10:30:00,51.85,51.85,51.65,51.68,5800.0,51.85,51.85,51.65,51.68,5800.0
2017-10-10 11:00:00,51.69,51.88,51.65,51.72,13631.0,51.69,51.88,51.65,51.72,13631.0
2017-10-10 11:30:00,51.71,51.77,51.68,51.73,16335.0,51.71,51.77,51.68,51.73,16335.0
2017-10-10 12:00:00,51.75,51.87,51.61,51.82,11900.0,51.75,51.87,51.61,51.82,11900.0
2017-10-10 12:30:00,51.79,51.88,51.75,51.81,5200.0,51.79,51.88,51.75,51.81,5200.0
2017-10-10 13:00:00,51.81,51.88,51.69,51.82,7607.0,51.81,51.88,51.69,51.82,7607.0
2017-10-10 13:30:00,51.82,51.85,51.68,51.73,4500.0,51.82,51.85,51.68,51.73,4500.0
2017-10-10 14:00:00,51.73,51.82,51.52,51.54,16223.0,51.73,51.82,51.52,51.54,16223.0
2017-10-10 14:30:00,51.57,51.57,51.35,51.35,18200.0,51.57,51.57,51.35,51.35,18200.0
2017-10-10 15:00:00,51.33,51.49,51.29,51.4,19156.0,51.33,51.49,51.29,51.4,19156.0
2017-10-10 15:30:00,51.43,51.46,51.3,51.34,50156.0,51.43,51.46,51.3,51.34,50156.0
2017-10-11 09:30:00,51.43,51.47,51.18,51.37,17497.0,51.43,51.47,51.18,51.37,17497.0
2017-10-11 10:00:00,51.37,51.51,51.28,51.5,12800.0,51.37,51.51,51.28,51.5,12800.0
2017-10-11 10:30:00,51.56,51.58,51.33,51.35,12100.0,51.56,51.58,51.33,51.35,12100.0
2017-10-11 11:00:00,51.4,51.57,51.33,51.34,12290.0,51.4,51.57,51.33,51.34,12290.0
2017-10-11 11:30:00,51.31,51.47,51.29,51.36,14783.0,51.31,51.47,51.29,51.36,14783.0
2017-10-11 12:00:00,51.37,51.53,51.23,51.49,9746.0,51.37,51.53,51.23,51.49,9746.0
2017-10-11 12:30:00,51.47,51.56,51.28,51.47,10450.0,51.47,51.56,51.28,51.47,10450.0
2017-10-11 13:00:00,51.47,51.53,51.36,51.36,7800.0,51.47,51.53,51.36,51.36,7800.0
2017-10-11 13:30:00,51.36,51.47,51.28,51.29,13186.0,51.36,51.47,51.28,51.29,13186.0
2017-10-11 14:00:00,51.28,51.31,51.13,51.27,13848.0,51.28,51.31,51.13,51.27,13848.0
2017-10-11 14:30:00,51.26,51.35,51.2,51.33,9361.0,51.26,51.35,51.2,51.33,9361.0
2017-10-11 15:00:00,51.34,51.38,51.28,51.29,13136.0,51.34,51.38,51.28,51.29,13136.0
2017-10-11 15:30:00,51.29,51.38,51.26,51.33,38346.0,51.29,51.38,51.26,51.33,38346.0
2017-10-12 09:30:00,51.33,51.43,51.12,51.38,5931.0,51.33,51.43,51.12,51.38,5931.0
2017-10-12 10:00:00,51.32,51.65,51.3,51.65,5669.0,51.32,51.65,51.3,51.65,5669.0
2017-10-12 10:30:00,51.65,51.93,51.65,51.91,12539.0,51.65,51.93,51.65,51.91,12539.0
2017-10-12 11:00:00,51.91,51.92,51.7,51.77,8040.0,51.91,51.92,51.7,51.77,8040.0
2017-10-12 11:30:00,51.8,51.93,51.7,51.91,21875.0,51.8,51.93,51.7,51.91,21875.0
2017-10-12 12:00:00,51.89,51.93,51.83,51.91,9518.0,51.89,51.93,51.83,51.91,9518.0
2017-10-12 12:30:00,51.89,51.92,51.78,51.87,11750.0,51.89,51.92,51.78,51.87,11750.0
2017-10-12 13:00:00,51.85,51.9,51.81,51.83,8050.0,51.85,51.9,51.81,51.83,8050.0
2017-10-12 13:30:00,51.8,51.88,51.45,51.55,12947.0,51.8,51.88,51.45,51.55,12947.0
2017-10-12 14:00:00,51.49,51.55,51.39,51.5,5250.0,51.49,51.55,51.39,51.5,5250.0
2017-10-12 14:30:00,51.55,51.55,51.39,51.5,10621.0,51.55,51.55,51.39,51.5,10621.0
2017-10-12 15:00:00,51.5,51.6,51.34,51.5,13152.0,51.5,51.6,51.34,51.5,13152.0
2017-10-12 15:30:00,51.49,51.53,51.28,51.39,35655.0,51.49,51.53,51.28,51.39,35655.0
2017-10-13 09:30:00,51.16,51.4,50.82,51.14,14005.0,51.16,51.4,50.82,51.14,14005.0
2017-10-13 10:00:00,51.19,51.22,50.64,50.69,30190.0,51.19,51.22,50.64,50.69,30190.0
2017-10-13 10:30:00,50.73,50.78,50.5,50.63,14527.0,50.73,50.78,50.5,50.63,14527.0
2017-10-13 11:00:00,50.65,50.92,50.55,50.82,11604.0,50.65,50.92,50.55,50.82,11604.0
2017-10-13 11:30:00,50.79,50.8,50.68,50.69,12420.0,50.79,50.8,50.68,50.69,12420.0
2017-10-13 12:00:00,50.74,50.77,50.47,50.73,12246.0,50.74,50.77,50.47,50.73,12246.0
2017-10-13 12:30:00,50.73,50.74,50.64,50.73,8062.0,50.73,50.74,50.64,50.73,8062.0
2017-10-13 13:00:00,50.74,50.9,50.74,50.9,6000.0,50.74,50.9,50.74,50.9,6000.0
2017-10-13 13:30:00,50.93,50.96,50.8,50.81,12560.0,50.93,50.96,50.8,50.81,12560.0
2017-10-13 14:00:00,50.81,50.83,50.6,50.6,9425.0,50.81,50.83,50.6,50.6,9425.0
2017-10-13 14:30:00,50.63,50.8,50.6,50.77,6415.0,50.63,50.8,50.6,50.77,6415.0
2017-10-13 15:00:00,50.82,50.82,50.56,50.58,24004.0,50.82,50.82,50.56,50.58,24004.0
2017-10-13 15:30:00,50.57,50.7,50.57,50.67,30737.0,50.57,50.7,50.57,50.67,30737.0
2017-10-16 09:30:00,50.5,50.64,50.21,50.27,21449.0,50.5,50.64,50.21,50.27,21449.0
2017-10-16 10:00:00,50.26,50.33,50.07,50.18,15101.0,50.26,50.33,50.07,50.18,15101.0
2017-10-16 10:30:00,50.19,50.26,49.93,49.96,6492.0,50.19,50.26,49.93,49.96,6492.0
2017-10-16 11:00:00,50.02,50.06,49.87,49.94,18874.0,50.02,50.06,49.87,49.94,18874.0
2017-10-16 11:30:00,49.92,49.98,49.89,49.9,6454.0,49.92,49.98,49.89,49.9,6454.0
2017-10-16 12:00:00,49.92,49.98,49.74,49.97,11142.0,49.92,49.98,49.74,49.97,11142.0
2017-10-16 12:30:00,49.98,50.04,49.94,49.98,4171.0,49.98,50.04,49.94,49.98,4171.0
2017-10-16 13:00:00,49.95,50.0,49.83,50.0,6939.0,49.95,50.0,49.83,50.0,6939.0
2017-10-16 13:30:00,50.01,50.11,49.93,49.93,10460.0,50.01,50.11,49.93,49.93,10460.0
2017-10-16 14:00:00,49.93,49.94,49.77,49.8,3250.0,49.93,49.94,49.77,49.8,3250.0
2017-10-16 14:30:00,49.8,49.82,49.75,49.81,6700.0,49.8,49.82,49.75,49.81,6700.0
2017-10-16 15:00:00,49.8,49.93,49.79,49.91,8761.0,49.8,49.93,49.79,49.91,8761.0
2017-10-16 15:30:00,49.91,50.21,49.89,50.15,43478.0,49.91,50.21,49.89,50.15,43478.0
2017-10-17 09:30:00,50.0,50.38,49.98,50.28,8490.0,50.0,50.38,49.98,50.28,8490.0
2017-10-17 10:00:00,50.35,50.51,50.11,50.24,16403.0,50.35,50.51,50.11,50.24,16403.0
2017-10-17 10:30:00,50.26,50.35,50.14,50.35,7813.0,50.26,50.35,50.14,50.35,7813.0
2017-10-17 11:00:00,50.33,50.78,50.29,50.55,10352.0,50.33,50.78,50.29,50.55,10352.0
2017-10-17 11:30:00,50.53,50.58,50.37,50.52,6386.0,50.53,50.58,50.37,50.52,6386.0
2017-10-17 12:00:00,50.55,50.57,50.25,50.27,11304.0,50.55,50.57,50.25,50.27,11304.0
2017-10-17 12:30:00,50.26,50.41,49.93,49.93,18301.0,50.26,50.41,49.93,49.93,18301.0
2017-10-17 13:00:00,49.91,50.03,49.86,49.88,14572.0,49.91,50.03,49.86,49.88,14572.0
2017-10-17 13:30:00,49.84,49.92,49.57,49.91,21697.0,49.84,49.92,49.57,49.91,21697.0
2017-10-17 14:00:00,49.96,49.97,49.48,49.48,14556.0,49.96,49.97,49.48,49.48,14556.0
2017-10-17 14:30:00,49.47,49.83,49.43,49.67,16256.0,49.47,49.83,49.43,49.67,16256.0
2017-10-17 15:00:00,49.65,49.84,49.65,49.68,14148.0,49.65,49.84,49.65,49.68,14148.0
2017-10-17 15:30:00,49.67,49.89,49.67,49.82,39726.0,49.67,49.89,49.67,49.82,39726.0
2017-10-18 09:30:00,50.03,50.28,49.82,50.13,11830.0,50.03,50.28,49.82,50.13,11830.0
2017-10-18 10:00:00,50.09,50.11,49.6,49.86,12560.0,50.09,50.11,49.6,49.86,12560.0
2017-10-18 10:30:00,49.98,50.02,49.81,49.97,10100.0,49.98,50.02,49.81,49.97,10100.0
2017-10-18 11:00:00,49.97,50.0,49.86,49.96,8500.0,49.97,50.0,49.86,49.96,8500.0
2017-10-18 11:30:00,49.99,50.07,49.94,50.0,14004.0,49.99,50.07,49.94,50.0,14004.0
2017-10-18 12:00:00,50.01,50.25,50.01,50.17,10900.0,50.01,50.25,50.01,50.17,10900.0
2017-10-18 12:30:00,50.17,50.47,50.16,50.38,10773.0,50.17,50.47,50.16,50.38,10773.0
2017-10-18 13:00:00,50.39,50.41,50.18,50.23,6200.0,50.39,50.41,50.18,50.23,6200.0
2017-10-18 13:30:00,50.23,50.35,50.17,50.23,8258.0,50.23,50.35,50.17,50.23,8258.0
2017-10-18 14:00:00,50.25,50.25,50.02,50.08,11999.0,50.25,50.25,50.02,50.08,11999.0
2017-10-18 14:30:00,50.04,50.15,49.99,50.11,16290.0,50.04,50.15,49.99,50.11,16290.0
2017-10-18 15:00:00,50.1,50.22,50.07,50.22,12554.0,50.1,50.22,50.07,50.22,12554.0
2017-10-18 15:30:00,50.25,50.31,50.1,50.11,68204.0,50.25,50.31,50.1,50.11,68204.0
2017-10-19 09:30:00,49.75,50.16,49.48,49.82,39233.0,49.75,50.16,49.48,49.82,39233.0
2017-10-19 10:00:00,49.71,50.07,49.63,49.71,12345.0,49.71,50.07,49.63,49.71,12345.0
2017-10-19 10:30:00,49.69,49.78,49.6,49.63,8400.0,49.69,49.78,49.6,49.63,8400.0
2017-10-19 11:00:00,49.65,49.7,49.52,49.56,7228.0,49.65,49.7,49.52,49.56,7228.0
2017-10-19 11:30:00,49.55,49.77,49.43,49.43,9000.0,49.55,49.77,49.43,49.43,9000.0
2017-10-19 12:00:00,49.42,49.79,49.38,49.79,15100.0,49.42,49.79,49.38,49.79,15100.0
2017-10-19 12:30:00,49.81,49.84,49.68,49.81,9093.0,49.81,49.84,49.68,49.81,9093.0
2017-10-19 13:00:00,49.84,49.93,49.72,49.76,13064.0,49.84,49.93,49.72,49.76,13064.0
2017-10-19 13:30:00,49.71,49.86,49.57,49.69,12452.0,49.71,49.86,49.57,49.69,12452.0
2017-10-19 14:00:00,49.7,49.85,49.65,49.78,19246.0,49.7,49.85,49.65,49.78,19246.0
2017-10-19 14:30:00,49.79,49.9,49.78,49.84,12381.0,49.79,49.9,49.78,49.84,12381.0
2017-10-19 15:00:00,49.83,49.87,49.79,49.87,18612.0,49.83,49.87,49.79,49.87,18612.0
2017-10-19 15:30:00,49.85,49.97,49.78,49.96,58961.0,49.85,49.97,49.78,49.96,58961.0
2017-10-20 09:30:00,50.4,50.5,50.17,50.25,27590.0,50.4,50.5,50.17,50.25,27590.0
2017-10-20 10:00:00,50.22,50.27,49.86,49.91,34814.0,50.22,50.27,49.86,49.91,34814.0
2017-10-20 10:30:00,49.89,50.01,49.64,49.75,20290.0,49.89,50.01,49.64,49.75,20290.0
2017-10-20 11:00:00,49.71,49.83,49.69,49.83,24396.0,49.71,49.83,49.69,49.83,24396.0
2017-10-20 11:30:00,49.81,49.91,49.72,49.77,34443.0,49.81,49.91,49.72,49.77,34443.0
2017-10-20 12:00:00,49.74,49.94,49.68,49.69,46756.0,49.74,49.94,49.68,49.69,46756.0
2017-10-20 12:30:00,49.68,50.11,49.49,50.06,23715.0,49.68,50.11,49.49,50.06,23715.0
2017-10-20 13:00:00,50.05,50.15,49.95,50.0,24664.0,50.05,50.15,49.95,50.0,24664.0
2017-10-20 13:30:00,50.01,50.01,49.61,49.7,25909.0,50.01,50.01,49.61,49.7,25909.0
2017-10-20 14:00:00,49.71,49.85,49.6,49.85,20120.0,49.71,49.85,49.6,49.85,20120.0
2017-10-20 14:30:00,49.85,49.87,49.57,49.62,23146.0,49.85,49.87,49.57,49.62,23146.0
2017-10-20 15:00:00,49.66,49.85,49.66,49.8,9749.0,49.66,49.85,49.66,49.8,9749.0
2017-10-20 15:30:00,49.8,49.88,49.73,49.79,60502.0,49.8,49.88,49.73,49.79,60502.0
2017-10-23 09:30:00,49.83,50.55,49.78,50.53,25727.0,49.83,50.55,49.78,50.53,25727.0
2017-10-23 10:00:00,50.53,50.54,50.15,50.37,13920.0,50.53,50.54,50.15,50.37,13920.0
2017-10-23 10:30:00,50.38,50.42,50.14,50.17,21732.0,50.38,50.42,50.14,50.17,21732.0
2017-10-23 11:00:00,50.18,50.22,50.02,50.12,13790.0,50.18,50.22,50.02,50.12,13790.0
2017-10-23 11:30:00,50.13,50.34,50.05,50.32,21756.0,50.13,50.34,50.05,50.32,21756.0
2017-10-23 12:00:00,50.36,50.66,50.36,50.47,20416.0,50.36,50.66,50.36,50.47,20416.0
2017-10-23 12:30:00,50.47,50.68,50.47,50.65,8333.0,50.47,50.68,50.47,50.65,8333.0
2017-10-23 13:00:00,50.64,50.79,50.59,50.71,6997.0,50.64,50.79,50.59,50.71,6997.0
2017-10-23 13:30:00,50.76,50.86,50.68,50.86,6944.0,50.76,50.86,50.68,50.86,6944.0
2017-10-23 14:00:00,50.86,51.05,50.85,51.02,13025.0,50.86,51.05,50.85,51.02,13025.0
2017-10-23 14:30:00,51.05,51.05,50.89,50.94,20412.0,51.05,51.05,50.89,50.94,20412.0
2017-10-23 15:00:00,50.93,50.97,50.83,50.97,15681.0,50.93,50.97,50.83,50.97,15681.0
2017-10-23 15:30:00,50.93,51.31,50.92,51.09,85007.0,50.93,51.31,50.92,51.09,85007.0
2017-10-24 09:30:00,51.21,51.54,50.6,50.71,22622.0,51.21,51.54,50.6,50.71,22622.0
2017-10-24 10:00:00,50.76,50.99,50.63,50.99,22836.0,50.76,50.99,50.63,50.99,22836.0
2017-10-24 10:30:00,50.94,50.94,50.61,50.64,7256.0,50.94,50.94,50.61,50.64,7256.0
2017-10-24 11:00:00,50.59,50.6,49.86,49.98,14569.0,50.59,50.6,49.86,49.98,14569.0
2017-10-24 11:30:00,49.98,50.06,49.95,50.02,17128.0,49.98,50.06,49.95,50.02,17128.0
2017-10-24 12:00:00,50.01,50.04,49.85,49.88,14581.0,50.01,50.04,49.85,49.88,14581.0
2017-10-24 12:30:00,49.85,49.9,49.72,49.72,28028.0,49.85,49.9,49.72,49.72,28028.0
2017-10-24 13:00:00,49.74,49.75,49.64,49.67,14252.0,49.74,49.75,49.64,49.67,14252.0
2017-10-24 13:30:00,49.67,49.67,49.43,49.5,26870.0,49.67,49.67,49.43,49.5,26870.0
2017-10-24 14:00:00,49.52,49.62,49.44,49.45,17497.0,49.52,49.62,49.44,49.45,17497.0
2017-10-24 14:30:00,49.44,49.53,49.38,49.42,15616.0,49.44,49.53,49.38,49.42,15616.0
2017-10-24 15:00:00,49.42,49.47,49.25,49.31,17342.0,49.42,49.47,49.25,49.31,17342.0
2017-10-24 15:30:00,49.28,49.35,49.13,49.2,51259.0,49.28,49.35,49.13,49.2,51259.0
2017-10-25 09:30:00,49.1,49.24,46.72,48.84,27779.0,49.1,49.24,46.72,48.84,27779.0
2017-10-25 10:00:00,48.9,49.0,48.64,48.85,15450.0,48.9,49.0,48.64,48.85,15450.0
2017-10-25 10:30:00,48.86,48.86,48.48,48.66,16936.0,48.86,48.86,48.48,48.66,16936.0
2017-10-25 11:00:00,48.62,48.63,48.12,48.28,13629.0,48.62,48.63,48.12,48.28,13629.0
2017-10-25 11:30:00,48.28,48.33,47.97,48.17,16930.0,48.28,48.33,47.97,48.17,16930.0
2017-10-25 12:00:00,48.12,48.21,47.73,47.84,20115.0,48.12,48.21,47.73,47.84,20115.0
2017-10-25 12:30:00,47.87,48.3,47.8,48.22,11660.0,47.87,48.3,47.8,48.22,11660.0
2017-10-25 13:00:00,48.22,48.28,48.01,48.17,32988.0,48.22,48.28,48.01,48.17,32988.0
2017-10-25 13:30:00,48.17,48.33,48.0,48.32,30563.0,48.17,48.33,48.0,48.32,30563.0
2017-10-25 14:00:00,48.32,48.4,48.18,48.3,8200.0,48.32,48.4,48.18,48.3,8200.0
2017-10-25 14:30:00,48.32,48.35,48.2,48.29,10346.0,48.32,48.35,48.2,48.29,10346.0
2017-10-25 15:00:00,48.26,48.67,48.21,48.66,13559.0,48.26,48.67,48.21,48.66,13559.0
2017-10-25 15:30:00,48.63,48.66,48.5,48.61,34042.0,48.63,48.66,48.5,48.61,34042.0
2017-10-26 09:30:00,48.73,48.73,48.25,48.4,24527.0,48.73,48.73,48.25,48.4,24527.0
2017-10-26 10:00:00,48.42,48.49,48.28,48.45,8875.0,48.42,48.49,48.28,48.45,8875.0
2017-10-26 10:30:00,48.48,48.77,48.4,48.5,17290.0,48.48,48.77,48.4,48.5,17290.0
2017-10-26 11:00:00,48.5,48.55,48.38,48.45,5100.0,48.5,48.55,48.38,48.45,5100.0
2017-10-26 11:30:00,48.45,48.52,48.44,48.5,3200.0,48.45,48.52,48.44,48.5,3200.0
2017-10-26 12:00:00,48.51,48.69,48.5,48.55,19681.0,48.51,48.69,48.5,48.55,19681.0
2017-10-26 12:30:00,48.55,48.56,48.41,48.49,11668.0,48.55,48.56,48.41,48.49,11668.0
2017-10-26 13:00:00,48.47,48.63,48.47,48.53,9589.0,48.47,48.63,48.47,48.53,9589.0
2017-10-26 13:30:00,48.55,48.64,48.54,48.64,6662.0,48.55,48.64,48.54,48.64,6662.0
2017-10-26 14:00:00,48.63,48.72,48.57,48.69,9258.0,48.63,48.72,48.57,48.69,9258.0
2017-10-26 14:30:00,48.69,48.89,48.64,48.82,31131.0,48.69,48.89,48.64,48.82,31131.0
2017-10-26 15:00:00,48.82,49.1,48.75,49.1,28956.0,48.82,49.1,48.75,49.1,28956.0
2017-10-26 15:30:00,49.09,49.34,49.06,49.18,70337.0,49.09,49.34,49.06,49.18,70337.0
2017-10-27 09:30:00,49.33,50.02,49.06,49.66,19835.0,49.33,50.02,49.06,49.66,19835.0
2017-10-27 10:00:00,49.6,49.82,49.48,49.65,25176.0,49.6,49.82,49.48,49.65,25176.0
2017-10-27 10:30:00,49.65,49.7,49.29,49.54,11050.0,49.65,49.7,49.29,49.54,11050.0
2017-10-27 11:00:00,49.52,49.87,49.43,49.82,19926.0,49.52,49.87,49.43,49.82,19926.0
2017-10-27 11:30:00,49.83,49.83,49.6,49.74,9907.0,49.83,49.83,49.6,49.74,9907.0
2017-10-27 12:00:00,49.77,50.13,49.77,50.05,11597.0,49.77,50.13,49.77,50.05,11597.0
2017-10-27 12:30:00,50.06,50.13,49.94,49.97,16608.0,50.06,50.13,49.94,49.97,16608.0
2017-10-27 13:00:00,49.95,50.02,49.83,49.89,10157.0,49.95,50.02,49.83,49.89,10157.0
2017-10-27 13:30:00,49.92,50.11,49.89,50.11,11328.0,49.92,50.11,49.89,50.11,11328.0
2017-10-27 14:00:00,50.08,50.1,49.97,50.02,22665.0,50.08,50.1,49.97,50.02,22665.0
2017-10-27 14:30:00,49.99,50.06,49.81,49.82,9936.0,49.99,50.06,49.81,49.82,9936.0
2017-10-27 15:00:00,49.82,49.92,49.78,49.92,18842.0,49.82,49.92,49.78,49.92,18842.0
2017-10-27 15:30:00,49.96,50.02,49.76,49.79,47280.0,49.96,50.02,49.76,49.79,47280.0
2017-10-30 09:30:00,49.37,49.52,48.88,48.88,9455.0,49.37,49.52,48.88,48.88,9455.0
2017-10-30 10:00:00,48.9,49.36,48.78,49.3,6200.0,48.9,49.36,48.78,49.3,6200.0
2017-10-30 10:30:00,49.29,49.46,49.01,49.17,17200.0,49.29,49.46,49.01,49.17,17200.0
2017-10-30 11:00:00,49.16,49.16,48.69,48.69,7300.0,49.16,49.16,48.69,48.69,7300.0
2017-10-30 11:30:00,48.66,48.67,48.38,48.56,9180.0,48.66,48.67,48.38,48.56,9180.0
2017-10-30 12:00:00,48.57,48.58,48.37,48.56,6202.0,48.57,48.58,48.37,48.56,6202.0
2017-10-30 12:30:00,48.59,48.71,48.54,48.67,5900.0,48.59,48.71,48.54,48.67,5900.0
2017-10-30 13:00:00,48.67,48.75,48.58,48.58,6640.0,48.67,48.75,48.58,48.58,6640.0
2017-10-30 13:30:00,48.58,48.63,48.39,48.46,18274.0,48.58,48.63,48.39,48.46,18274.0
2017-10-30 14:00:00,48.46,48.72,48.46,48.65,7359.0,48.46,48.72,48.46,48.65,7359.0
2017-10-30 14:30:00,48.62,48.8,48.59,48.72,13102.0,48.62,48.8,48.59,48.72,13102.0
2017-10-30 15:00:00,48.73,48.95,48.7,48.95,13600.0,48.73,48.95,48.7,48.95,13600.0
2017-10-30 15:30:00,48.96,49.06,48.93,49.04,21749.0,48.96,49.06,48.93,49.04,21749.0
2017-10-31 09:30:00,49.01,49.55,48.82,49.42,8996.0,49.01,49.55,48.82,49.42,8996.0
2017-10-31 10:00:00,49.45,49.66,49.4,49.41,10901.0,49.45,49.66,49.4,49.41,10901.0
2017-10-31 10:30:00,49.44,49.66,49.34,49.58,10700.0,49.44,49.66,49.34,49.58,10700.0
2017-10-31 11:00:00,49.58,49.83,49.58,49.7,5700.0,49.58,49.83,49.58,49.7,5700.0
2017-10-31 11:30:00,49.69,49.81,49.61,49.81,4900.0,49.69,49.81,49.61,49.81,4900.0
2017-10-31 12:00:00,49.78,49.88,49.76,49.87,8884.0,49.78,49.88,49.76,49.87,8884.0
2017-10-31 12:30:00,49.89,50.17,49.85,50.17,9500.0,49.89,50.17,49.85,50.17,9500.0
2017-10-31 13:00:00,50.11,50.39,50.11,50.39,11515.0,50.11,50.39,50.11,50.39,11515.0
2017-10-31 13:30:00,50.37,50.65,50.35,50.63,8489.0,50.37,50.65,50.35,50.63,8489.0
2017-10-31 14:00:00,50.66,50.83,50.66,50.71,13356.0,50.66,50.83,50.66,50.71,13356.0
2017-10-31 14:30:00,50.69,50.69,50.4,50.45,13034.0,50.69,50.69,50.4,50.45,13034.0
2017-10-31 15:00:00,50.45,50.52,50.39,50.46,16212.0,50.45,50.52,50.39,50.46,16212.0
2017-10-31 15:30:00,50.44,50.45,50.21,50.22,48569.0,50.44,50.45,50.21,50.22,48569.0
2017-11-01 09:30:00,50.58,50.96,50.39,50.61,12527.0,50.58,50.96,50.39,50.61,12527.0
2017-11-01 10:00:00,50.59,50.66,50.14,50.27,18978.0,50.59,50.66,50.14,50.27,18978.0
2017-11-01 10:30:00,50.26,50.26,49.97,49.97,6540.0,50.26,50.26,49.97,49.97,6540.0
2017-11-01 11:00:00,49.96,50.05,49.38,49.38,28543.0,49.96,50.05,49.38,49.38,28543.0
2017-11-01 11:30:00,49.4,49.53,49.26,49.51,18903.0,49.4,49.53,49.26,49.51,18903.0
2017-11-01 12:00:00,49.54,49.68,49.48,49.68,13100.0,49.54,49.68,49.48,49.68,13100.0
2017-11-01 12:30:00,49.7,49.75,49.55,49.61,11100.0,49.7,49.75,49.55,49.61,11100.0
2017-11-01 13:00:00,49.6,49.99,49.54,49.94,23232.0,49.6,49.99,49.54,49.94,23232.0
2017-11-01 13:30:00,49.87,49.93,49.75,49.93,6800.0,49.87,49.93,49.75,49.93,6800.0
2017-11-01 14:00:00,49.88,50.23,49.75,50.13,11301.0,49.88,50.23,49.75,50.13,11301.0
2017-11-01 14:30:00,50.17,50.61,50.17,50.61,15732.0,50.17,50.61,50.17,50.61,15732.0
2017-11-01 15:00:00,50.53,50.64,50.44,50.6,18729.0,50.53,50.64,50.44,50.6,18729.0
2017-11-01 15:30:00,50.62,50.66,50.38,50.45,37955.0,50.62,50.66,50.38,50.45,37955.0
2017-11-02 09:30:00,50.45,50.76,50.09,50.44,4300.0,50.45,50.76,50.09,50.44,4300.0
2017-11-02 10:00:00,50.36,51.01,50.19,51.01,10888.0,50.36,51.01,50.19,51.01,10888.0
2017-11-02 10:30:00,50.95,51.18,50.76,50.87,13513.0,50.95,51.18,50.76,50.87,13513.0
2017-11-02 11:00:00,50.9,51.04,50.64,50.7,16179.0,50.9,51.04,50.64,50.7,16179.0
2017-11-02 11:30:00,50.6,50.99,50.59,50.98,10492.0,50.6,50.99,50.59,50.98,10492.0
2017-11-02 12:00:00,51.0,51.1,50.93,51.1,11774.0,51.0,51.1,50.93,51.1,11774.0
2017-11-02 12:30:00,51.07,51.07,50.89,51.0,5743.0,51.07,51.07,50.89,51.0,5743.0
2017-11-02 13:00:00,50.98,51.01,50.58,50.58,9600.0,50.98,51.01,50.58,50.58,9600.0
2017-11-02 13:30:00,50.58,50.81,50.58,50.66,7600.0,50.58,50.81,50.58,50.66,7600.0
2017-11-02 14:00:00,50.62,50.84,50.52,50.84,12437.0,50.62,50.84,50.52,50.84,12437.0
2017-11-02 14:30:00,50.83,51.07,50.81,51.0,15172.0,50.83,51.07,50.81,51.0,15172.0
2017-11-02 15:00:00,51.01,51.06,50.52,50.68,24410.0,51.01,51.06,50.52,50.68,24410.0
2017-11-02 15:30:00,50.66,50.8,50.44,50.52,57876.0,50.66,50.8,50.44,50.52,57876.0
2017-11-03 09:30:00,50.53,50.83,50.09,50.37,11066.0,50.53,50.83,50.09,50.37,11066.0
2017-11-03 10:00:00,50.43,50.94,50.43,50.8,12491.0,50.43,50.94,50.43,50.8,12491.0
2017-11-03 10:30:00,50.77,50.81,50.49,50.7,7964.0,50.77,50.81,50.49,50.7,7964.0
2017-11-03 11:00:00,50.73,50.75,50.53,50.68,13469.0,50.73,50.75,50.53,50.68,13469.0
2017-11-03 11:30:00,50.64,50.7,50.48,50.7,12552.0,50.64,50.7,50.48,50.7,12552.0
2017-11-03 12:00:00,50.72,50.8,50.57,50.79,17323.0,50.72,50.8,50.57,50.79,17323.0
2017-11-03 12:30:00,50.81,51.13,50.81,51.1,27435.0,50.81,51.13,50.81,51.1,27435.0
2017-11-03 13:00:00,51.08,51.15,51.01,51.04,16509.0,51.08,51.15,51.01,51.04,16509.0
2017-11-03 13:30:00,51.05,51.14,50.97,51.06,21925.0,51.05,51.14,50.97,51.06,21925.0
2017-11-03 14:00:00,51.1,51.17,50.95,50.95,35861.0,51.1,51.17,50.95,50.95,35861.0
2017-11-03 14:30:00,50.96,50.96,50.8,50.85,7853.0,50.96,50.96,50.8,50.85,7853.0
2017-11-03 15:00:00,50.85,50.93,50.75,50.83,19958.0,50.85,50.93,50.75,50.83,19958.0
2017-11-03 15:30:00,50.83,50.86,50.69,50.81,28393.0,50.83,50.86,50.69,50.81,28393.0
2017-11-06 09:30:00,51.0,51.41,50.99,51.22,55500.0,51.0,51.41,50.99,51.22,55500.0
2017-11-06 10:00:00,51.19,52.51,51.18,52.46,153294.0,51.19,52.51,51.18,52.46,153294.0
2017-11-06 10:30:00,52.46,54.13,52.45,53.51,238404.0,52.46,54.13,52.45,53.51,238404.0
2017-11-06 11:00:00,53.52,53.55,52.74,52.92,113900.0,53.52,53.55,52.74,52.92,113900.0
2017-11-06 11:30:00,53.04,55.09,52.93,54.67,346159.0,53.04,55.09,52.93,54.67,346159.0
2017-11-06 12:00:00,54.67,55.31,54.01,55.03,89767.0,54.67,55.31,54.01,55.03,89767.0
2017-11-06 12:30:00,55.09,55.13,54.03,54.14,63521.0,55.09,55.13,54.03,54.14,63521.0
2017-11-06 13:00:00,54.11,54.28,53.9,53.98,61941.0,54.11,54.28,53.9,53.98,61941.0
2017-11-06 13:30:00,54.03,54.22,53.81,54.16,69510.0,54.03,54.22,53.81,54.16,69510.0
2017-11-06 14:00:00,54.09,54.09,53.88,54.08,45108.0,54.09,54.09,53.88,54.08,45108.0
2017-11-06 14:30:00,54.03,54.14,53.93,54.02,105397.0,54.03,54.14,53.93,54.02,105397.0
2017-11-06 15:00:00,54.02,54.02,53.59,53.96,93880.0,54.02,54.02,53.59,53.96,93880.0
2017-11-06 15:30:00,53.96,54.08,53.7,53.96,162841.0,53.96,54.08,53.7,53.96,162841.0
2017-11-07 09:30:00,54.52,54.94,53.42,53.53,82486.0,54.52,54.94,53.42,53.53,82486.0
2017-11-07 10:00:00,53.55,53.55,52.28,52.71,148278.0,53.55,53.55,52.28,52.71,148278.0
2017-11-07 10:30:00,52.75,52.95,51.87,52.16,68710.0,52.75,52.95,51.87,52.16,68710.0
2017-11-07 11:00:00,52.16,52.43,52.04,52.39,52021.0,52.16,52.43,52.04,52.39,52021.0
2017-11-07 11:30:00,52.43,52.62,51.93,51.96,45322.0,52.43,52.62,51.93,51.96,45322.0
2017-11-07 12:00:00,51.9,52.03,50.44,50.64,151989.0,51.9,52.03,50.44,50.64,151989.0
2017-11-07 12:30:00,50.64,51.02,48.88,48.99,232759.0,50.64,51.02,48.88,48.99,232759.0
2017-11-07 13:00:00,49.04,49.53,49.01,49.47,59945.0,49.04,49.53,49.01,49.47,59945.0
2017-11-07 13:30:00,49.53,49.91,49.07,49.41,41111.0,49.53,49.91,49.07,49.41,41111.0
2017-11-07 14:00:00,49.37,49.57,49.1,49.3,37260.0,49.37,49.57,49.1,49.3,37260.0
2017-11-07 14:30:00,49.41,49.58,49.2,49.33,29020.0,49.41,49.58,49.2,49.33,29020.0
2017-11-07 15:00:00,49.28,49.41,49.14,49.2,44752.0,49.28,49.41,49.14,49.2,44752.0
2017-11-07 15:30:00,49.2,49.34,49.0,49.34,168162.0,49.2,49.34,49.0,49.34,168162.0
2017-11-08 09:30:00,48.31,48.86,45.96,48.43,104857.0,48.31,48.86,45.96,48.43,104857.0
2017-11-08 10:00:00,48.44,49.39,48.43,49.39,34512.0,48.44,49.39,48.43,49.39,34512.0
2017-11-08 10:30:00,49.38,49.5,49.01,49.33,34041.0,49.38,49.5,49.01,49.33,34041.0
2017-11-08 11:00:00,49.3,49.37,48.78,48.95,18062.0,49.3,49.37,48.78,48.95,18062.0
2017-11-08 11:30:00,48.94,49.01,48.7,48.8,10506.0,48.94,49.01,48.7,48.8,10506.0
2017-11-08 12:00:00,48.83,49.1,48.79,48.98,9400.0,48.83,49.1,48.79,48.98,9400.0
2017-11-08 12:30:00,48.99,49.05,48.89,49.02,7600.0,48.99,49.05,48.89,49.02,7600.0
2017-11-08 13:00:00,49.04,49.24,48.99,49.24,15340.0,49.04,49.24,48.99,49.24,15340.0
2017-11-08 13:30:00,49.21,49.33,49.13,49.19,12373.0,49.21,49.33,49.13,49.19,12373.0
2017-11-08 14:00:00,49.17,49.49,49.15,49.36,10307.0,49.17,49.49,49.15,49.36,10307.0
2017-11-08 14:30:00,49.35,49.69,49.35,49.67,23073.0,49.35,49.69,49.35,49.67,23073.0
2017-11-08 15:00:00,49.65,50.23,49.5,50.23,29711.0,49.65,50.23,49.5,50.23,29711.0
2017-11-08 15:30:00,50.22,50.22,49.89,50.08,66355.0,50.22,50.22,49.89,50.08,66355.0
2017-11-09 09:30:00,49.76,49.81,49.21,49.72,25224.0,49.76,49.81,49.21,49.72,25224.0
2017-11-09 10:00:00,49.76,50.35,49.73,50.16,11930.0,49.76,50.35,49.73,50.16,11930.0
2017-11-09 10:30:00,50.11,50.3,49.96,50.03,27061.0,50.11,50.3,49.96,50.03,27061.0
2017-11-09 11:00:00,50.12,50.12,49.75,49.84,21729.0,50.12,50.12,49.75,49.84,21729.0
2017-11-09 11:30:00,49.83,49.92,49.72,49.83,22721.0,49.83,49.92,49.72,49.83,22721.0
2017-11-09 12:00:00,49.8,49.98,49.65,49.65,18712.0,49.8,49.98,49.65,49.65,18712.0
2017-11-09 12:30:00,49.62,49.82,49.49,49.68,12740.0,49.62,49.82,49.49,49.68,12740.0
2017-11-09 13:00:00,49.65,49.86,49.51,49.81,11777.0,49.65,49.86,49.51,49.81,11777.0
2017-11-09 13:30:00,49.87,50.12,49.82,50.1,6809.0,49.87,50.12,49.82,50.1,6809.0
2017-11-09 14:00:00,50.09,50.31,49.96,50.24,14385.0,50.09,50.31,49.96,50.24,14385.0
2017-11-09 14:30:00,50.19,50.28,50.09,50.22,5300.0,50.19,50.28,50.09,50.22,5300.0
2017-11-09 15:00:00,50.2,50.28,50.15,50.17,9325.0,50.2,50.28,50.15,50.17,9325.0
2017-11-09 15:30:00,50.17,50.78,50.16,50.77,80578.0,50.17,50.78,50.16,50.77,80578.0
2017-11-10 09:30:00,50.63,50.63,49.93,50.25,19890.0,50.63,50.63,49.93,50.25,19890.0
2017-11-10 10:00:00,50.25,50.3,50.07,50.13,17448.0,50.25,50.3,50.07,50.13,17448.0
2017-11-10 10:30:00,50.06,50.18,49.86,50.1,5417.0,50.06,50.18,49.86,50.1,5417.0
2017-11-10 11:00:00,50.04,50.11,49.62,49.66,16358.0,50.04,50.11,49.62,49.66,16358.0
2017-11-10 11:30:00,49.58,49.76,49.58,49.63,5980.0,49.58,49.76,49.58,49.63,5980.0
2017-11-10 12:00:00,49.62,49.62,49.03,49.03,16791.0,49.62,49.62,49.03,49.03,16791.0
2017-11-10 12:30:00,49.0,49.18,48.85,49.02,15962.0,49.0,49.18,48.85,49.02,15962.0
2017-11-10 13:00:00,48.95,49.03,48.88,48.95,10778.0,48.95,49.03,48.88,48.95,10778.0
2017-11-10 13:30:00,48.94,49.1,48.89,49.1,7902.0,48.94,49.1,48.89,49.1,7902.0
2017-11-10 14:00:00,49.13,49.38,49.13,49.38,7126.0,49.13,49.38,49.13,49.38,7126.0
2017-11-10 14:30:00,49.34,49.8,49.34,49.76,15318.0,49.34,49.8,49.34,49.76,15318.0
2017-11-10 15:00:00,49.73,49.9,49.73,49.9,10368.0,49.73,49.9,49.73,49.9,10368.0
2017-11-10 15:30:00,49.9,49.98,49.71,49.73,33684.0,49.9,49.98,49.71,49.73,33684.0
2017-11-13 09:30:00,49.35,49.89,48.04,49.61,32664.0,49.35,49.89,48.04,49.61,32664.0
2017-11-13 10:00:00,49.6,50.09,49.53,49.83,33889.0,49.6,50.09,49.53,49.83,33889.0
2017-11-13 10:30:00,49.81,50.02,49.63,49.95,10948.0,49.81,50.02,49.63,49.95,10948.0
2017-11-13 11:00:00,49.98,50.32,49.92,50.24,7258.0,49.98,50.32,49.92,50.24,7258.0
2017-11-13 11:30:00,50.26,50.51,50.2,50.41,8866.0,50.26,50.51,50.2,50.41,8866.0
2017-11-13 12:00:00,50.41,50.44,50.23,50.23,3600.0,50.41,50.44,50.23,50.23,3600.0
2017-11-13 12:30:00,50.21,50.21,50.03,50.09,2834.0,50.21,50.21,50.03,50.09,2834.0
2017-11-13 13:00:00,50.08,50.08,49.88,49.97,5450.0,50.08,50.08,49.88,49.97,5450.0
2017-11-13 13:30:00,49.96,50.15,49.91,50.15,6361.0,49.96,50.15,49.91,50.15,6361.0
2017-11-13 14:00:00,50.16,50.16,49.99,49.99,5177.0,50.16,50.16,49.99,49.99,5177.0
2017-11-13 14:30:00,49.98,50.06,49.92,50.03,5790.0,49.98,50.06,49.92,50.03,5790.0
2017-11-13 15:00:00,50.06,50.21,50.06,50.19,7300.0,50.06,50.21,50.06,50.19,7300.0
2017-11-13 15:30:00,50.19,50.24,49.91,50.06,35952.0,50.19,50.24,49.91,50.06,35952.0
2017-11-14 09:30:00,49.6,50.13,48.56,49.52,32915.0,49.6,50.13,48.56,49.52,32915.0
2017-11-14 10:00:00,49.54,49.6,48.8,48.83,14389.0,49.54,49.6,48.8,48.83,14389.0
2017-11-14 10:30:00,48.82,49.39,48.68,49.25,18277.0,48.82,49.39,48.68,49.25,18277.0
2017-11-14 11:00:00,49.29,49.29,48.77,48.95,29554.0,49.29,49.29,48.77,48.95,29554.0
2017-11-14 11:30:00,48.94,48.94,48.84,48.88,18600.0,48.94,48.94,48.84,48.88,18600.0
2017-11-14 12:00:00,48.89,49.1,48.86,49.09,6194.0,48.89,49.1,48.86,49.09,6194.0
2017-11-14 12:30:00,49.08,49.43,49.05,49.43,9968.0,49.08,49.43,49.05,49.43,9968.0
2017-11-14 13:00:00,49.48,49.6,49.33,49.6,4815.0,49.48,49.6,49.33,49.6,4815.0
2017-11-14 13:30:00,49.59,49.61,49.42,49.45,6055.0,49.59,49.61,49.42,49.45,6055.0
2017-11-14 14:00:00,49.42,49.87,49.42,49.86,10756.0,49.42,49.87,49.42,49.86,10756.0
2017-11-14 14:30:00,49.88,49.92,49.63,49.86,17933.0,49.88,49.92,49.63,49.86,17933.0
2017-11-14 15:00:00,49.85,49.99,49.81,49.88,15068.0,49.85,49.99,49.81,49.88,15068.0
2017-11-14 15:30:00,49.86,49.87,49.67,49.79,43278.0,49.86,49.87,49.67,49.79,43278.0
2017-11-15 09:30:00,49.65,50.27,48.98,50.22,44315.0,49.65,50.27,48.98,50.22,44315.0
2017-11-15 10:00:00,50.25,50.35,50.07,50.25,11791.0,50.25,50.35,50.07,50.25,11791.0
2017-11-15 10:30:00,50.23,50.5,50.21,50.5,13838.0,50.23,50.5,50.21,50.5,13838.0
2017-11-15 11:00:00,50.43,51.08,50.33,50.9,14957.0,50.43,51.08,50.33,50.9,14957.0
2017-11-15 11:30:00,50.87,50.87,50.57,50.68,9893.0,50.87,50.87,50.57,50.68,9893.0
2017-11-15 12:00:00,50.63,50.64,50.44,50.49,9703.0,50.63,50.64,50.44,50.49,9703.0
2017-11-15 12:30:00,50.48,50.64,50.39,50.42,14208.0,50.48,50.64,50.39,50.42,14208.0
2017-11-15 13:00:00,50.44,50.44,50.05,50.05,11794.0,50.44,50.44,50.05,50.05,11794.0
2017-11-15 13:30:00,50.03,50.05,49.68,49.73,9176.0,50.03,50.05,49.68,49.73,9176.0
2017-11-15 14:00:00,49.73,50.04,49.72,49.93,6871.0,49.73,50.04,49.72,49.93,6871.0
2017-11-15 14:30:00,49.93,50.02,49.82,49.86,10111.0,49.93,50.02,49.82,49.86,10111.0
2017-11-15 15:00:00,49.87,49.9,49.68,49.68,17082.0,49.87,49.9,49.68,49.68,17082.0
2017-11-15 15:30:00,49.67,49.89,49.67,49.84,53980.0,49.67,49.89,49.67,49.84,53980.0
2017-11-16 09:30:00,50.1,50.77,50.0,50.63,3455.0,50.1,50.77,50.0,50.63,3455.0
2017-11-16 10:00:00,50.84,51.04,50.81,50.9,6563.0,50.84,51.04,50.81,50.9,6563.0
2017-11-16 10:30:00,50.84,51.19,50.81,50.81,20566.0,50.84,51.19,50.81,50.81,20566.0
2017-11-16 11:00:00,50.84,51.15,50.84,51.15,9912.0,50.84,51.15,50.84,51.15,9912.0
2017-11-16 11:30:00,51.16,51.33,51.14,51.14,13350.0,51.16,51.33,51.14,51.14,13350.0
2017-11-16 12:00:00,51.12,51.2,51.02,51.1,5400.0,51.12,51.2,51.02,51.1,5400.0
2017-11-16 12:30:00,51.14,51.14,50.92,51.06,12961.0,51.14,51.14,50.92,51.06,12961.0
2017-11-16 13:00:00,51.06,51.26,51.03,51.15,9300.0,51.06,51.26,51.03,51.15,9300.0
2017-11-16 13:30:00,51.19,51.24,50.86,51.04,16882.0,51.19,51.24,50.86,51.04,16882.0
2017-11-16 14:00:00,50.94,51.1,50.91,51.03,6551.0,50.94,51.1,50.91,51.03,6551.0
2017-11-16 14:30:00,51.01,51.02,50.87,50.87,4370.0,51.01,51.02,50.87,50.87,4370.0
2017-11-16 15:00:00,50.93,51.01,50.83,50.88,6870.0,50.93,51.01,50.83,50.88,6870.0
2017-11-16 15:30:00,50.83,50.84,50.67,50.74,26545.0,50.83,50.84,50.67,50.74,26545.0
2017-11-17 09:30:00,50.52,51.83,50.26,50.34,17198.0,50.52,51.83,50.26,50.34,17198.0
2017-11-17 10:00:00,50.29,50.7,49.89,50.01,18601.0,50.29,50.7,49.89,50.01,18601.0
2017-11-17 10:30:00,50.07,50.65,50.05,50.64,18870.0,50.07,50.65,50.05,50.64,18870.0
2017-11-17 11:00:00,50.71,50.8,50.5,50.8,7880.0,50.71,50.8,50.5,50.8,7880.0
2017-11-17 11:30:00,50.8,50.98,50.71,50.98,14419.0,50.8,50.98,50.71,50.98,14419.0
2017-11-17 12:00:00,50.94,50.97,50.71,50.81,8650.0,50.94,50.97,50.71,50.81,8650.0
2017-11-17 12:30:00,50.74,50.79,50.66,50.79,15981.0,50.74,50.79,50.66,50.79,15981.0
2017-11-17 13:00:00,50.78,50.88,50.76,50.82,9909.0,50.78,50.88,50.76,50.82,9909.0
2017-11-17 13:30:00,50.79,50.8,50.52,50.54,11392.0,50.79,50.8,50.52,50.54,11392.0
2017-11-17 14:00:00,50.55,50.63,50.4,50.46,10400.0,50.55,50.63,50.4,50.46,10400.0
2017-11-17 14:30:00,50.42,50.45,50.29,50.35,8430.0,50.42,50.45,50.29,50.35,8430.0
2017-11-17 15:00:00,50.34,50.34,50.23,50.23,16092.0,50.34,50.34,50.23,50.23,16092.0
2017-11-17 15:30:00,50.24,50.33,50.15,50.17,28644.0,50.24,50.33,50.15,50.17,28644.0
2017-11-20 09:30:00,50.18,50.37,49.7,50.04,9266.0,50.18,50.37,49.7,50.04,9266.0
2017-11-20 10:00:00,50.13,50.39,50.02,50.07,12423.0,50.13,50.39,50.02,50.07,12423.0
2017-11-20 10:30:00,50.06,50.13,49.68,49.75,20838.0,50.06,50.13,49.68,49.75,20838.0
2017-11-20 11:00:00,49.72,49.83,49.56,49.57,9829.0,49.72,49.83,49.56,49.57,9829.0
2017-11-20 11:30:00,49.57,49.66,49.1,49.1,22686.0,49.57,49.66,49.1,49.1,22686.0
2017-11-20 12:00:00,49.16,49.48,49.06,49.31,19664.0,49.16,49.48,49.06,49.31,19664.0
2017-11-20 12:30:00,49.32,49.44,49.3,49.37,6677.0,49.32,49.44,49.3,49.37,6677.0
2017-11-20 13:00:00,49.34,49.66,49.26,49.64,15044.0,49.34,49.66,49.26,49.64,15044.0
2017-11-20 13:30:00,49.64,49.75,49.6,49.74,9119.0,49.64,49.75,49.6,49.74,9119.0
2017-11-20 14:00:00,49.75,49.75,49.49,49.63,7770.0,49.75,49.75,49.49,49.63,7770.0
2017-11-20 14:30:00,49.58,49.84,49.49,49.84,13585.0,49.58,49.84,49.49,49.84,13585.0
2017-11-20 15:00:00,49.9,50.07,49.88,50.0,18407.0,49.9,50.07,49.88,50.0,18407.0
2017-11-20 15:30:00,50.05,50.05,49.83,50.02,45577.0,50.05,50.05,49.83,50.02,45577.0
2017-11-21 09:30:00,50.22,51.33,50.13,51.25,24599.0,50.22,51.33,50.13,51.25,24599.0
2017-11-21 10:00:00,51.3,51.43,51.02,51.14,30169.0,51.3,51.43,51.02,51.14,30169.0
2017-11-21 10:30:00,51.14,51.35,50.87,50.91,10000.0,51.14,51.35,50.87,50.91,10000.0
2017-11-21 11:00:00,50.95,50.95,50.72,50.83,11586.0,50.95,50.95,50.72,50.83,11586.0
2017-11-21 11:30:00,50.77,50.85,50.65,50.76,12034.0,50.77,50.85,50.65,50.76,12034.0
2017-11-21 12:00:00,50.84,50.88,50.79,50.87,6273.0,50.84,50.88,50.79,50.87,6273.0
2017-11-21 12:30:00,50.82,51.18,50.82,50.95,13695.0,50.82,51.18,50.82,50.95,13695.0
2017-11-21 13:00:00,50.95,51.15,50.91,51.05,7100.0,50.95,51.15,50.91,51.05,7100.0
2017-11-21 13:30:00,51.08,51.14,50.99,51.03,9650.0,51.08,51.14,50.99,51.03,9650.0
2017-11-21 14:00:00,51.0,51.11,50.98,51.06,11615.0,51.0,51.11,50.98,51.06,11615.0
2017-11-21 14:30:00,51.07,51.13,51.03,51.08,7910.0,51.07,51.13,51.03,51.08,7910.0
2017-11-21 15:00:00,51.1,51.29,51.1,51.26,15772.0,51.1,51.29,51.1,51.26,15772.0
2017-11-21 15:30:00,51.24,51.38,51.1,51.31,71461.0,51.24,51.38,51.1,51.31,71461.0
2017-11-22 09:30:00,51.41,51.95,49.02,51.23,53422.0,51.41,51.95,49.02,51.23,53422.0
2017-11-22 10:00:00,51.17,51.56,51.17,51.3,14822.0,51.17,51.56,51.17,51.3,14822.0
2017-11-22 10:30:00,51.31,51.39,51.11,51.31,14048.0,51.31,51.39,51.11,51.31,14048.0
2017-11-22 11:00:00,51.31,51.38,51.03,51.06,6950.0,51.31,51.38,51.03,51.06,6950.0
2017-11-22 11:30:00,51.06,51.1,50.87,50.87,7600.0,51.06,51.1,50.87,50.87,7600.0
2017-11-22 12:00:00,50.92,50.98,50.79,50.98,6252.0,50.92,50.98,50.79,50.98,6252.0
2017-11-22 12:30:00,50.96,51.16,50.96,51.11,6060.0,50.96,51.16,50.96,51.11,6060.0
2017-11-22 13:00:00,51.09,51.14,50.92,50.97,3735.0,51.09,51.14,50.92,50.97,3735.0
2017-11-22 13:30:00,50.91,50.98,50.86,50.86,5939.0,50.91,50.98,50.86,50.86,5939.0
2017-11-22 14:00:00,50.9,50.96,50.67,50.69,6912.0,50.9,50.96,50.67,50.69,6912.0
2017-11-22 14:30:00,50.72,50.92,50.72,50.92,3600.0,50.72,50.92,50.72,50.92,3600.0
2017-11-22 15:00:00,50.91,50.94,50.81,50.86,12538.0,50.91,50.94,50.81,50.86,12538.0
2017-11-22 15:30:00,50.85,50.94,50.79,50.9,23294.0,50.85,50.94,50.79,50.9,23294.0
2017-11-24 09:30:00,50.95,51.54,50.8,51.54,4605.0,50.95,51.54,50.8,51.54,4605.0
2017-11-24 10:00:00,51.56,51.62,51.39,51.41,9733.0,51.56,51.62,51.39,51.41,9733.0
2017-11-24 10:30:00,51.46,51.46,51.35,51.35,6110.0,51.46,51.46,51.35,51.35,6110.0
2017-11-24 11:00:00,51.4,51.45,51.2,51.24,7650.0,51.4,51.45,51.2,51.24,7650.0
2017-11-24 11:30:00,51.23,51.4,51.2,51.31,4774.0,51.23,51.4,51.2,51.31,4774.0
2017-11-24 12:00:00,51.34,51.35,51.14,51.31,8562.0,51.34,51.35,51.14,51.31,8562.0
2017-11-24 12:30:00,51.26,51.59,51.22,51.53,25378.0,51.26,51.59,51.22,51.53,25378.0
2017-11-27 09:30:00,51.67,52.35,51.44,52.19,30517.0,51.67,52.35,51.44,52.19,30517.0
2017-11-27 10:00:00,52.08,52.32,51.94,51.97,21064.0,52.08,52.32,51.94,51.97,21064.0
2017-11-27 10:30:00,52.02,52.02,51.8,51.85,14707.0,52.02,52.02,51.8,51.85,14707.0
2017-11-27 11:00:00,51.85,51.88,51.5,51.6,10595.0,51.85,51.88,51.5,51.6,10595.0
2017-11-27 11:30:00,51.58,51.59,51.01,51.01,9100.0,51.58,51.59,51.01,51.01,9100.0
2017-11-27 12:00:00,51.01,51.11,50.84,51.09,15325.0,51.01,51.11,50.84,51.09,15325.0
2017-11-27 12:30:00,51.03,51.21,50.99,51.21,3466.0,51.03,51.21,50.99,51.21,3466.0
2017-11-27 13:00:00,51.24,51.34,51.24,51.29,3600.0,51.24,51.34,51.24,51.29,3600.0
2017-11-27 13:30:00,51.31,51.31,51.04,51.04,3790.0,51.31,51.31,51.04,51.04,3790.0
2017-11-27 14:00:00,51.05,51.09,50.95,50.97,9453.0,51.05,51.09,50.95,50.97,9453.0
2017-11-27 14:30:00,51.01,51.02,50.74,50.84,13388.0,51.01,51.02,50.74,50.84,13388.0
2017-11-27 15:00:00,50.85,51.05,50.85,51.05,7151.0,50.85,51.05,50.85,51.05,7151.0
2017-11-27 15:30:00,51.05,51.05,50.76,50.78,29495.0,51.05,51.05,50.76,50.78,29495.0
2017-11-28 09:30:00,50.91,50.99,50.44,50.51,13787.0,50.91,50.99,50.44,50.51,13787.0
2017-11-28 10:00:00,50.47,50.65,49.65,49.82,36536.0,50.47,50.65,49.65,49.82,36536.0
2017-11-28 10:30:00,49.78,50.33,49.62,50.22,20113.0,49.78,50.33,49.62,50.22,20113.0
2017-11-28 11:00:00,50.23,50.74,50.22,50.72,6477.0,50.23,50.74,50.22,50.72,6477.0
2017-11-28 11:30:00,50.77,51.02,50.77,50.93,8900.0,50.77,51.02,50.77,50.93,8900.0
2017-11-28 12:00:00,50.95,51.03,50.76,50.8,11002.0,50.95,51.03,50.76,50.8,11002.0
2017-11-28 12:30:00,50.82,50.82,50.58,50.61,8589.0,50.82,50.82,50.58,50.61,8589.0
2017-11-28 13:00:00,50.6,50.84,50.58,50.62,8433.0,50.6,50.84,50.58,50.62,8433.0
2017-11-28 13:30:00,50.62,50.65,50.38,50.4,8713.0,50.62,50.65,50.38,50.4,8713.0
2017-11-28 14:00:00,50.37,50.48,50.13,50.48,16838.0,50.37,50.48,50.13,50.48,16838.0
2017-11-28 14:30:00,50.46,50.64,50.36,50.47,16174.0,50.46,50.64,50.36,50.47,16174.0
2017-11-28 15:00:00,50.45,51.16,50.45,51.0,14911.0,50.45,51.16,50.45,51.0,14911.0
2017-11-28 15:30:00,51.03,51.26,50.98,51.22,41916.0,51.03,51.26,50.98,51.22,41916.0
2017-11-29 09:30:00,51.23,51.95,51.23,51.74,12723.0,51.23,51.95,51.23,51.74,12723.0
2017-11-29 10:00:00,51.7,52.12,51.69,52.02,20144.0,51.7,52.12,51.69,52.02,20144.0
2017-11-29 10:30:00,51.99,51.99,51.46,51.49,14200.0,51.99,51.99,51.46,51.49,14200.0
2017-11-29 11:00:00,51.49,51.56,51.24,51.26,9727.0,51.49,51.56,51.24,51.26,9727.0
2017-11-29 11:30:00,51.3,51.49,51.17,51.2,12104.0,51.3,51.49,51.17,51.2,12104.0
2017-11-29 12:00:00,51.24,51.66,50.99,51.65,8252.0,51.24,51.66,50.99,51.65,8252.0
2017-11-29 12:30:00,51.64,51.73,51.5,51.58,7407.0,51.64,51.73,51.5,51.58,7407.0
2017-11-29 13:00:00,51.6,51.82,51.6,51.72,5678.0,51.6,51.82,51.6,51.72,5678.0
2017-11-29 13:30:00,51.67,51.69,51.33,51.44,6847.0,51.67,51.69,51.33,51.44,6847.0
2017-11-29 14:00:00,51.48,51.58,51.36,51.5,8180.0,51.48,51.58,51.36,51.5,8180.0
2017-11-29 14:30:00,51.48,51.55,51.3,51.3,14177.0,51.48,51.55,51.3,51.3,14177.0
2017-11-29 15:00:00,51.23,51.38,51.23,51.25,14651.0,51.23,51.38,51.23,51.25,14651.0
2017-11-29 15:30:00,51.27,51.3,51.13,51.29,30418.0,51.27,51.3,51.13,51.29,30418.0
2017-11-30 09:30:00,51.59,51.59,51.29,51.57,12136.0,51.59,51.59,51.29,51.57,12136.0
2017-11-30 10:00:00,51.61,52.29,51.56,52.13,23284.0,51.61,52.29,51.56,52.13,23284.0
2017-11-30 10:30:00,52.24,52.41,51.9,52.37,26917.0,52.24,52.41,51.9,52.37,26917.0
2017-11-30 11:00:00,52.42,52.76,51.73,51.73,47356.0,52.42,52.76,51.73,51.73,47356.0
2017-11-30 11:30:00,51.8,51.89,51.65,51.76,7322.0,51.8,51.89,51.65,51.76,7322.0
2017-11-30 12:00:00,51.8,52.21,51.76,52.21,8450.0,51.8,52.21,51.76,52.21,8450.0
2017-11-30 12:30:00,52.17,52.35,52.06,52.14,8450.0,52.17,52.35,52.06,52.14,8450.0
2017-11-30 13:00:00,52.23,52.37,52.13,52.26,9565.0,52.23,52.37,52.13,52.26,9565.0
2017-11-30 13:30:00,52.26,52.34,52.19,52.25,12488.0,52.26,52.34,52.19,52.25,12488.0
2017-11-30 14:00:00,52.29,52.43,52.2,52.27,21741.0,52.29,52.43,52.2,52.27,21741.0
2017-11-30 14:30:00,52.2,52.24,52.12,52.19,7796.0,52.2,52.24,52.12,52.19,7796.0
2017-11-30 15:00:00,52.17,52.26,51.95,51.97,16955.0,52.17,52.26,51.95,51.97,16955.0
2017-11-30 15:30:00,51.96,52.07,51.67,51.87,93934.0,51.96,52.07,51.67,51.87,93934.0
2017-12-01 09:30:00,51.99,51.99,51.48,51.54,30236.0,51.99,51.99,51.48,51.54,30236.0
2017-12-01 10:00:00,51.49,51.59,51.06,51.59,19103.0,51.49,51.59,51.06,51.59,19103.0
2017-12-01 10:30:00,51.65,51.7,50.83,50.86,12250.0,51.65,51.7,50.83,50.86,12250.0
2017-12-01 11:00:00,50.85,50.96,49.59,49.65,30059.0,50.85,50.96,49.59,49.65,30059.0
2017-12-01 11:30:00,49.58,50.18,48.83,50.18,37792.0,49.58,50.18,48.83,50.18,37792.0
2017-12-01 12:00:00,49.97,50.53,49.81,49.81,11595.0,49.97,50.53,49.81,49.81,11595.0
2017-12-01 12:30:00,49.74,50.47,49.69,50.41,12702.0,49.74,50.47,49.69,50.41,12702.0
2017-12-01 13:00:00,50.38,50.77,50.21,50.7,18248.0,50.38,50.77,50.21,50.7,18248.0
2017-12-01 13:30:00,50.67,50.98,50.63,50.69,15017.0,50.67,50.98,50.63,50.69,15017.0
2017-12-01 14:00:00,50.6,50.77,50.28,50.28,15631.0,50.6,50.77,50.28,50.28,15631.0
2017-12-01 14:30:00,50.38,50.58,50.37,50.53,13099.0,50.38,50.58,50.37,50.53,13099.0
2017-12-01 15:00:00,50.53,50.86,50.41,50.86,29173.0,50.53,50.86,50.41,50.86,29173.0
2017-12-01 15:30:00,50.91,51.47,50.89,51.47,56176.0,50.91,51.47,50.89,51.47,56176.0
2017-12-04 09:30:00,51.73,52.49,51.08,51.38,48947.0,51.73,52.49,51.08,51.38,48947.0
2017-12-04 10:00:00,51.38,51.41,50.31,50.31,31053.0,51.38,51.41,50.31,50.31,31053.0
2017-12-04 10:30:00,50.39,50.39,49.49,49.7,28592.0,50.39,50.39,49.49,49.7,28592.0
2017-12-04 11:00:00,49.68,50.67,49.68,50.41,17175.0,49.68,50.67,49.68,50.41,17175.0
2017-12-04 11:30:00,50.41,50.41,49.93,50.33,10931.0,50.41,50.41,49.93,50.33,10931.0
2017-12-04 12:00:00,50.34,50.45,49.66,49.71,17872.0,50.34,50.45,49.66,49.71,17872.0
2017-12-04 12:30:00,49.66,49.84,49.3,49.51,37659.0,49.66,49.84,49.3,49.51,37659.0
2017-12-04 13:00:00,49.5,49.62,49.37,49.5,15878.0,49.5,49.62,49.37,49.5,15878.0
2017-12-04 13:30:00,49.47,49.7,49.46,49.58,11163.0,49.47,49.7,49.46,49.58,11163.0
2017-12-04 14:00:00,49.54,49.54,48.78,48.84,38593.0,49.54,49.54,48.78,48.84,38593.0
2017-12-04 14:30:00,48.85,48.86,48.5,48.59,57099.0,48.85,48.86,48.5,48.59,57099.0
2017-12-04 15:00:00,48.64,49.27,48.62,49.06,24229.0,48.64,49.27,48.62,49.06,24229.0
2017-12-04 15:30:00,49.07,49.17,48.64,48.85,76272.0,49.07,49.17,48.64,48.85,76272.0
2017-12-05 09:30:00,48.3,49.51,45.97,48.7,33161.0,48.3,49.51,45.97,48.7,33161.0
2017-12-05 10:00:00,48.72,49.19,48.41,48.41,41521.0,48.72,49.19,48.41,48.41,41521.0
2017-12-05 10:30:00,48.36,48.36,47.63,48.22,30325.0,48.36,48.36,47.63,48.22,30325.0
2017-12-05 11:00:00,48.31,48.88,48.18,48.78,17889.0,48.31,48.88,48.18,48.78,17889.0
2017-12-05 11:30:00,48.83,48.97,48.56,48.69,18982.0,48.83,48.97,48.56,48.69,18982.0
2017-12-05 12:00:00,48.68,49.03,48.64,49.03,17615.0,48.68,49.03,48.64,49.03,17615.0
2017-12-05 12:30:00,49.0,49.04,48.7,48.77,13113.0,49.0,49.04,48.7,48.77,13113.0
2017-12-05 13:00:00,48.74,49.02,48.67,49.02,15924.0,48.74,49.02,48.67,49.02,15924.0
2017-12-05 13:30:00,48.95,49.12,48.44,48.45,18085.0,48.95,49.12,48.44,48.45,18085.0
2017-12-05 14:00:00,48.44,49.04,48.42,48.65,19575.0,48.44,49.04,48.42,48.65,19575.0
2017-12-05 14:30:00,48.63,48.77,48.43,48.75,21457.0,48.63,48.77,48.43,48.75,21457.0
2017-12-05 15:00:00,48.73,48.85,48.28,48.64,43107.0,48.73,48.85,48.28,48.64,43107.0
2017-12-05 15:30:00,48.64,48.76,48.19,48.48,126675.0,48.64,48.76,48.19,48.48,126675.0
2017-12-06 09:30:00,47.0,48.0,43.37,45.73,271333.0,47.0,48.0,43.37,45.73,271333.0
2017-12-06 10:00:00,45.7,48.52,45.36,45.63,170959.0,45.7,48.52,45.36,45.63,170959.0
2017-12-06 10:30:00,45.56,45.56,44.0,44.38,150674.0,45.56,45.56,44.0,44.38,150674.0
2017-12-06 11:00:00,44.37,45.17,44.06,45.14,99932.0,44.37,45.17,44.06,45.14,99932.0
2017-12-06 11:30:00,45.15,45.4,44.42,44.44,68687.0,45.15,45.4,44.42,44.44,68687.0
2017-12-06 12:00:00,44.54,45.37,44.53,45.37,125313.0,44.54,45.37,44.53,45.37,125313.0
2017-12-06 12:30:00,45.37,46.49,45.34,45.75,80070.0,45.37,46.49,45.34,45.75,80070.0
2017-12-06 13:00:00,45.79,46.3,45.39,45.79,39536.0,45.79,46.3,45.39,45.79,39536.0
2017-12-06 13:30:00,45.8,46.23,45.67,45.67,54129.0,45.8,46.23,45.67,45.67,54129.0
2017-12-06 14:00:00,45.65,46.06,45.61,46.06,44590.0,45.65,46.06,45.61,46.06,44590.0
2017-12-06 14:30:00,45.98,45.99,45.06,45.27,71492.0,45.98,45.99,45.06,45.27,71492.0
2017-12-06 15:00:00,45.24,45.63,45.23,45.58,78873.0,45.24,45.63,45.23,45.58,78873.0
2017-12-06 15:30:00,45.59,46.32,45.58,46.01,144717.0,45.59,46.32,45.58,46.01,144717.0
2017-12-07 09:30:00,46.31,46.31,45.64,46.2,60076.0,46.31,46.31,45.64,46.2,60076.0
2017-12-07 10:00:00,46.17,47.36,46.04,46.97,62777.0,46.17,47.36,46.04,46.97,62777.0
2017-12-07 10:30:00,47.06,47.62,46.73,46.95,128226.0,47.06,47.62,46.73,46.95,128226.0
2017-12-07 11:00:00,47.0,47.27,46.31,46.67,94540.0,47.0,47.27,46.31,46.67,94540.0
2017-12-07 11:30:00,46.67,47.02,46.59,46.97,45354.0,46.67,47.02,46.59,46.97,45354.0
2017-12-07 12:00:00,46.91,46.96,46.76,46.86,31650.0,46.91,46.96,46.76,46.86,31650.0
2017-12-07 12:30:00,46.88,47.31,46.84,46.86,37353.0,46.88,47.31,46.84,46.86,37353.0
2017-12-07 13:00:00,46.89,47.18,46.82,47.07,20169.0,46.89,47.18,46.82,47.07,20169.0
2017-12-07 13:30:00,47.05,47.42,47.01,47.42,29530.0,47.05,47.42,47.01,47.42,29530.0
2017-12-07 14:00:00,47.4,47.4,47.06,47.18,31687.0,47.4,47.4,47.06,47.18,31687.0
2017-12-07 14:30:00,47.18,47.61,47.18,47.61,22116.0,47.18,47.61,47.18,47.61,22116.0
2017-12-07 15:00:00,47.55,47.84,47.43,47.61,54340.0,47.55,47.84,47.43,47.61,54340.0
2017-12-07 15:30:00,47.61,48.25,47.59,47.88,199848.0,47.61,48.25,47.59,47.88,199848.0
2017-12-08 09:30:00,47.98,48.18,46.73,46.98,28807.0,47.98,48.18,46.73,46.98,28807.0
2017-12-08 10:00:00,46.98,47.05,45.42,45.42,48901.0,46.98,47.05,45.42,45.42,48901.0
2017-12-08 10:30:00,45.48,45.88,45.3,45.63,66550.0,45.48,45.88,45.3,45.63,66550.0
2017-12-08 11:00:00,45.64,45.7,45.41,45.44,64784.0,45.64,45.7,45.41,45.44,64784.0
2017-12-08 11:30:00,45.42,45.94,45.42,45.94,34384.0,45.42,45.94,45.42,45.94,34384.0
2017-12-08 12:00:00,45.94,46.57,45.89,46.15,47865.0,45.94,46.57,45.89,46.15,47865.0
2017-12-08 12:30:00,46.19,46.24,45.8,45.85,33744.0,46.19,46.24,45.8,45.85,33744.0
2017-12-08 13:00:00,45.87,46.11,45.76,45.94,25315.0,45.87,46.11,45.76,45.94,25315.0
2017-12-08 13:30:00,45.9,45.95,45.49,45.67,42053.0,45.9,45.95,45.49,45.67,42053.0
2017-12-08 14:00:00,45.72,45.9,45.55,45.67,40117.0,45.72,45.9,45.55,45.67,40117.0
2017-12-08 14:30:00,45.67,45.73,45.5,45.7,42744.0,45.67,45.73,45.5,45.7,42744.0
2017-12-08 15:00:00,45.64,45.82,45.59,45.62,47180.0,45.64,45.82,45.59,45.62,47180.0
2017-12-08 15:30:00,45.62,45.81,45.54,45.72,135354.0,45.62,45.81,45.54,45.72,135354.0
2017-12-11 09:30:00,45.72,46.06,45.21,45.63,37859.0,45.72,46.06,45.21,45.63,37859.0
2017-12-11 10:00:00,45.64,45.73,45.21,45.21,37075.0,45.64,45.73,45.21,45.21,37075.0
2017-12-11 10:30:00,45.22,45.35,44.7,44.84,44391.0,45.22,45.35,44.7,44.84,44391.0
2017-12-11 11:00:00,44.87,45.23,44.79,45.15,24437.0,44.87,45.23,44.79,45.15,24437.0
2017-12-11 11:30:00,45.18,45.23,44.86,44.91,35234.0,45.18,45.23,44.86,44.91,35234.0
2017-12-11 12:00:00,44.92,45.04,44.88,44.95,35068.0,44.92,45.04,44.88,44.95,35068.0
2017-12-11 12:30:00,44.97,45.0,44.38,44.39,51376.0,44.97,45.0,44.38,44.39,51376.0
2017-12-11 13:00:00,44.42,44.5,44.0,44.04,68618.0,44.42,44.5,44.0,44.04,68618.0
2017-12-11 13:30:00,44.0,44.09,43.89,44.07,44149.0,44.0,44.09,43.89,44.07,44149.0
2017-12-11 14:00:00,44.04,44.06,43.8,43.85,30199.0,44.04,44.06,43.8,43.85,30199.0
2017-12-11 14:30:00,43.85,43.97,43.53,43.68,50427.0,43.85,43.97,43.53,43.68,50427.0
2017-12-11 15:00:00,43.67,43.75,43.54,43.58,61670.0,43.67,43.75,43.54,43.58,61670.0
2017-12-11 15:30:00,43.56,43.77,43.56,43.67,109760.0,43.56,43.77,43.56,43.67,109760.0
2017-12-12 09:30:00,44.06,44.53,42.92,42.92,52537.0,44.06,44.53,42.92,42.92,52537.0
2017-12-12 10:00:00,43.03,43.71,43.0,43.71,18551.0,43.03,43.71,43.0,43.71,18551.0
2017-12-12 10:30:00,43.74,43.89,43.2,43.47,49048.0,43.74,43.89,43.2,43.47,49048.0
2017-12-12 11:00:00,43.47,43.76,43.43,43.45,21708.0,43.47,43.76,43.43,43.45,21708.0
2017-12-12 11:30:00,43.39,43.49,43.21,43.33,19910.0,43.39,43.49,43.21,43.33,19910.0
2017-12-12 12:00:00,43.36,43.7,43.22,43.27,32786.0,43.36,43.7,43.22,43.27,32786.0
2017-12-12 12:30:00,43.26,43.53,43.24,43.45,24179.0,43.26,43.53,43.24,43.45,24179.0
2017-12-12 13:00:00,43.41,43.41,43.21,43.22,16453.0,43.41,43.41,43.21,43.22,16453.0
2017-12-12 13:30:00,43.24,43.34,42.95,43.0,44007.0,43.24,43.34,42.95,43.0,44007.0
2017-12-12 14:00:00,43.02,43.33,42.99,43.19,32411.0,43.02,43.33,42.99,43.19,32411.0
2017-12-12 14:30:00,43.24,43.58,43.18,43.5,77575.0,43.24,43.58,43.18,43.5,77575.0
2017-12-12 15:00:00,43.53,43.57,43.39,43.47,98951.0,43.53,43.57,43.39,43.47,98951.0
2017-12-12 15:30:00,43.47,43.83,43.38,43.76,186581.0,43.47,43.83,43.38,43.76,186581.0
2017-12-13 09:30:00,43.77,44.06,43.09,43.31,21338.0,43.77,44.06,43.09,43.31,21338.0
2017-12-13 10:00:00,43.34,43.58,43.27,43.5,23891.0,43.34,43.58,43.27,43.5,23891.0
2017-12-13 10:30:00,43.5,44.34,43.47,44.0,27805.0,43.5,44.34,43.47,44.0,27805.0
2017-12-13 11:00:00,44.02,44.4,43.95,44.34,10449.0,44.02,44.4,43.95,44.34,10449.0
2017-12-13 11:30:00,44.29,44.77,44.29,44.77,17625.0,44.29,44.77,44.29,44.77,17625.0
2017-12-13 12:00:00,44.72,44.83,44.5,44.68,25719.0,44.72,44.83,44.5,44.68,25719.0
2017-12-13 12:30:00,44.68,44.69,44.48,44.68,11670.0,44.68,44.69,44.48,44.68,11670.0
2017-12-13 13:00:00,44.64,44.71,44.28,44.34,64027.0,44.64,44.71,44.28,44.34,64027.0
2017-12-13 13:30:00,44.28,44.77,44.22,44.74,90024.0,44.28,44.77,44.22,44.74,90024.0
2017-12-13 14:00:00,44.74,44.89,44.61,44.77,15852.0,44.74,44.89,44.61,44.77,15852.0
2017-12-13 14:30:00,44.79,44.83,44.5,44.61,20254.0,44.79,44.83,44.5,44.61,20254.0
2017-12-13 15:00:00,44.61,44.66,44.34,44.63,32438.0,44.61,44.66,44.34,44.63,32438.0
2017-12-13 15:30:00,44.63,44.68,44.43,44.54,72513.0,44.63,44.68,44.43,44.54,72513.0
2017-12-14 09:30:00,44.73,45.75,44.5,45.75,42570.0,44.73,45.75,44.5,45.75,42570.0
2017-12-14 10:00:00,45.83,45.85,44.9,45.01,36379.0,45.83,45.85,44.9,45.01,36379.0
2017-12-14 10:30:00,44.96,45.22,44.72,44.74,16678.0,44.96,45.22,44.72,44.74,16678.0
2017-12-14 11:00:00,44.74,44.78,44.45,44.78,16589.0,44.74,44.78,44.45,44.78,16589.0
2017-12-14 11:30:00,44.73,44.75,44.52,44.53,12645.0,44.73,44.75,44.52,44.53,12645.0
2017-12-14 12:00:00,44.58,44.62,44.4,44.5,16580.0,44.58,44.62,44.4,44.5,16580.0
2017-12-14 12:30:00,44.45,44.61,44.39,44.46,20151.0,44.45,44.61,44.39,44.46,20151.0
2017-12-14 13:00:00,44.45,44.66,44.45,44.51,13860.0,44.45,44.66,44.45,44.51,13860.0
2017-12-14 13:30:00,44.53,44.53,44.22,44.23,18404.0,44.53,44.53,44.22,44.23,18404.0
2017-12-14 14:00:00,44.24,44.57,44.08,44.13,26816.0,44.24,44.57,44.08,44.13,26816.0
2017-12-14 14:30:00,44.17,44.45,44.16,44.45,16264.0,44.17,44.45,44.16,44.45,16264.0
2017-12-14 15:00:00,44.38,44.63,44.18,44.44,38243.0,44.38,44.63,44.18,44.44,38243.0
2017-12-14 15:30:00,44.45,44.85,44.45,44.82,146697.0,44.45,44.85,44.45,44.82,146697.0
2017-12-15 09:30:00,44.91,45.16,44.67,44.8,129122.0,44.91,45.16,44.67,44.8,129122.0
2017-12-15 10:00:00,44.78,45.21,44.78,45.0,17329.0,44.78,45.21,44.78,45.0,17329.0
2017-12-15 10:30:00,45.01,45.48,44.99,45.29,18832.0,45.01,45.48,44.99,45.29,18832.0
2017-12-15 11:00:00,45.2,45.2,44.89,45.05,18438.0,45.2,45.2,44.89,45.05,18438.0
2017-12-15 11:30:00,45.06,45.18,44.81,45.16,19074.0,45.06,45.18,44.81,45.16,19074.0
2017-12-15 12:00:00,45.15,45.26,45.0,45.12,22198.0,45.15,45.26,45.0,45.12,22198.0
2017-12-15 12:30:00,45.16,45.16,44.8,44.8,23442.0,45.16,45.16,44.8,44.8,23442.0
2017-12-15 13:00:00,44.82,45.01,44.82,45.0,37340.0,44.82,45.01,44.82,45.0,37340.0
2017-12-15 13:30:00,45.0,45.15,44.99,45.07,34311.0,45.0,45.15,44.99,45.07,34311.0
2017-12-15 14:00:00,45.05,45.48,45.05,45.34,32521.0,45.05,45.48,45.05,45.34,32521.0
2017-12-15 14:30:00,45.38,45.47,45.26,45.45,43964.0,45.38,45.47,45.26,45.45,43964.0
2017-12-15 15:00:00,45.4,45.7,45.28,45.7,37884.0,45.4,45.7,45.28,45.7,37884.0
2017-12-15 15:30:00,45.74,45.96,45.67,45.89,147880.0,45.74,45.96,45.67,45.89,147880.0
2017-12-18 09:30:00,46.14,47.18,45.77,46.34,29238.0,46.14,47.18,45.77,46.34,29238.0
2017-12-18 10:00:00,46.41,46.63,46.09,46.37,16750.0,46.41,46.63,46.09,46.37,16750.0
2017-12-18 10:30:00,46.37,46.37,46.07,46.16,16158.0,46.37,46.37,46.07,46.16,16158.0
2017-12-18 11:00:00,46.1,46.12,45.72,45.76,12506.0,46.1,46.12,45.72,45.76,12506.0
2017-12-18 11:30:00,45.79,45.85,45.58,45.72,35306.0,45.79,45.85,45.58,45.72,35306.0
2017-12-18 12:00:00,45.78,45.97,45.7,45.97,20731.0,45.78,45.97,45.7,45.97,20731.0
2017-12-18 12:30:00,45.99,46.13,45.93,46.07,14811.0,45.99,46.13,45.93,46.07,14811.0
2017-12-18 13:00:00,46.07,46.1,45.97,46.04,19300.0,46.07,46.1,45.97,46.04,19300.0
2017-12-18 13:30:00,46.04,46.12,45.99,46.12,14534.0,46.04,46.12,45.99,46.12,14534.0
2017-12-18 14:00:00,46.12,46.12,45.97,46.1,15138.0,46.12,46.12,45.97,46.1,15138.0
2017-12-18 14:30:00,46.07,46.25,46.03,46.17,13469.0,46.07,46.25,46.03,46.17,13469.0
2017-12-18 15:00:00,46.12,46.19,45.88,46.07,37972.0,46.12,46.19,45.88,46.07,37972.0
2017-12-18 15:30:00,46.05,46.21,45.98,46.2,93881.0,46.05,46.21,45.98,46.2,93881.0
2017-12-19 09:30:00,46.09,46.91,46.09,46.9,22057.0,46.09,46.91,46.09,46.9,22057.0
2017-12-19 10:00:00,46.89,47.41,46.88,47.37,49970.0,46.89,47.41,46.88,47.37,49970.0
2017-12-19 10:30:00,47.39,47.59,47.11,47.51,27304.0,47.39,47.59,47.11,47.51,27304.0
2017-12-19 11:00:00,47.52,47.55,47.33,47.45,23300.0,47.52,47.55,47.33,47.45,23300.0
2017-12-19 11:30:00,47.45,47.5,47.26,47.37,34064.0,47.45,47.5,47.26,47.37,34064.0
2017-12-19 12:00:00,47.38,47.45,47.32,47.42,36188.0,47.38,47.45,47.32,47.42,36188.0
2017-12-19 12:30:00,47.41,47.52,47.33,47.43,18633.0,47.41,47.52,47.33,47.43,18633.0
2017-12-19 13:00:00,47.43,47.57,47.32,47.56,16488.0,47.43,47.57,47.32,47.56,16488.0
2017-12-19 13:30:00,47.59,47.61,47.4,47.43,21018.0,47.59,47.61,47.4,47.43,21018.0
2017-12-19 14:00:00,47.45,47.72,47.44,47.71,30088.0,47.45,47.72,47.44,47.71,30088.0
2017-12-19 14:30:00,47.66,47.7,47.46,47.54,32509.0,47.66,47.7,47.46,47.54,32509.0
2017-12-19 15:00:00,47.5,47.52,47.31,47.42,39297.0,47.5,47.52,47.31,47.42,39297.0
2017-12-19 15:30:00,47.41,47.66,47.34,47.65,178190.0,47.41,47.66,47.34,47.65,178190.0
2017-12-20 09:30:00,47.33,47.84,47.11,47.8,51935.0,47.33,47.84,47.11,47.8,51935.0
2017-12-20 10:00:00,47.83,48.16,47.83,48.1,28185.0,47.83,48.16,47.83,48.1,28185.0
2017-12-20 10:30:00,48.08,48.08,47.69,47.96,18200.0,48.08,48.08,47.69,47.96,18200.0
2017-12-20 11:00:00,48.01,48.28,47.91,48.26,28977.0,48.01,48.28,47.91,48.26,28977.0
2017-12-20 11:30:00,48.25,48.42,48.19,48.3,11896.0,48.25,48.42,48.19,48.3,11896.0
2017-12-20 12:00:00,48.27,48.27,48.1,48.16,13180.0,48.27,48.27,48.1,48.16,13180.0
2017-12-20 12:30:00,48.1,48.13,47.73,48.03,24042.0,48.1,48.13,47.73,48.03,24042.0
2017-12-20 13:00:00,48.05,48.09,47.98,48.02,8291.0,48.05,48.09,47.98,48.02,8291.0
2017-12-20 13:30:00,47.98,48.09,47.98,48.02,13651.0,47.98,48.09,47.98,48.02,13651.0
2017-12-20 14:00:00,48.02,48.23,48.01,48.2,17407.0,48.02,48.23,48.01,48.2,17407.0
2017-12-20 14:30:00,48.2,48.21,48.02,48.16,28274.0,48.2,48.21,48.02,48.16,28274.0
2017-12-20 15:00:00,48.2,48.24,48.13,48.17,16283.0,48.2,48.24,48.13,48.17,16283.0
2017-12-20 15:30:00,48.16,48.55,48.16,48.5,124907.0,48.16,48.55,48.16,48.5,124907.0
2017-12-21 09:30:00,48.65,49.06,48.13,48.66,47451.0,48.65,49.06,48.13,48.66,47451.0
2017-12-21 10:00:00,48.66,48.74,48.6,48.7,16389.0,48.66,48.74,48.6,48.7,16389.0
2017-12-21 10:30:00,48.69,48.81,48.63,48.7,15071.0,48.69,48.81,48.63,48.7,15071.0
2017-12-21 11:00:00,48.7,48.78,48.6,48.74,32020.0,48.7,48.78,48.6,48.74,32020.0
2017-12-21 11:30:00,48.73,48.77,48.61,48.77,29540.0,48.73,48.77,48.61,48.77,29540.0
2017-12-21 12:00:00,48.78,48.87,48.63,48.85,19839.0,48.78,48.87,48.63,48.85,19839.0
2017-12-21 12:30:00,48.78,48.78,48.63,48.69,20264.0,48.78,48.78,48.63,48.69,20264.0
2017-12-21 13:00:00,48.69,48.78,48.63,48.72,20677.0,48.69,48.78,48.63,48.72,20677.0
2017-12-21 13:30:00,48.72,48.89,48.71,48.8,35679.0,48.72,48.89,48.71,48.8,35679.0
2017-12-21 14:00:00,48.75,48.98,48.75,48.86,50135.0,48.75,48.98,48.75,48.86,50135.0
2017-12-21 14:30:00,48.85,48.92,48.73,48.75,19706.0,48.85,48.92,48.73,48.75,19706.0
2017-12-21 15:00:00,48.75,48.97,48.72,48.83,47980.0,48.75,48.97,48.72,48.83,47980.0
2017-12-21 15:30:00,48.8,48.86,48.58,48.77,127679.0,48.8,48.86,48.58,48.77,127679.0
2017-12-22 09:30:00,48.76,48.91,48.4,48.65,19373.0,48.76,48.91,48.4,48.65,19373.0
2017-12-22 10:00:00,48.53,48.71,48.48,48.65,28443.0,48.53,48.71,48.48,48.65,28443.0
2017-12-22 10:30:00,48.62,48.71,48.49,48.65,55549.0,48.62,48.71,48.49,48.65,55549.0
2017-12-22 11:00:00,48.69,48.74,48.55,48.73,32806.0,48.69,48.74,48.55,48.73,32806.0
2017-12-22 11:30:00,48.71,48.74,48.57,48.7,57681.0,48.71,48.74,48.57,48.7,57681.0
2017-12-22 12:00:00,48.69,48.75,48.65,48.73,29392.0,48.69,48.75,48.65,48.73,29392.0
2017-12-22 12:30:00,48.73,48.74,48.65,48.7,11742.0,48.73,48.74,48.65,48.7,11742.0
2017-12-22 13:00:00,48.69,48.74,48.65,48.73,50132.0,48.69,48.74,48.65,48.73,50132.0
2017-12-22 13:30:00,48.74,49.19,48.74,49.12,15726.0,48.74,49.19,48.74,49.12,15726.0
2017-12-22 14:00:00,49.15,49.15,48.74,48.8,12671.0,49.15,49.15,48.74,48.8,12671.0
2017-12-22 14:30:00,48.81,48.91,48.68,48.78,19800.0,48.81,48.91,48.68,48.78,19800.0
2017-12-22 15:00:00,48.73,48.93,48.71,48.93,10737.0,48.73,48.93,48.71,48.93,10737.0
2017-12-22 15:30:00,48.89,48.95,48.6,48.81,140919.0,48.89,48.95,48.6,48.81,140919.0
2017-12-26 09:30:00,48.57,48.77,47.92,48.77,19421.0,48.57,48.77,47.92,48.77,19421.0
2017-12-26 10:00:00,48.78,49.02,48.63,48.88,21628.0,48.78,49.02,48.63,48.88,21628.0
2017-12-26 10:30:00,48.85,49.05,48.79,48.98,22197.0,48.85,49.05,48.79,48.98,22197.0
2017-12-26 11:00:00,48.98,49.34,48.9,49.18,16903.0,48.98,49.34,48.9,49.18,16903.0
2017-12-26 11:30:00,49.08,49.3,49.06,49.22,11603.0,49.08,49.3,49.06,49.22,11603.0
2017-12-26 12:00:00,49.21,49.41,49.21,49.36,16773.0,49.21,49.41,49.21,49.36,16773.0
2017-12-26 12:30:00,49.4,49.47,49.34,49.4,12552.0,49.4,49.47,49.34,49.4,12552.0
2017-12-26 13:00:00,49.4,49.4,49.0,49.06,13759.0,49.4,49.4,49.0,49.06,13759.0
2017-12-26 13:30:00,49.04,49.06,48.69,48.69,18960.0,49.04,49.06,48.69,48.69,18960.0
2017-12-26 14:00:00,48.76,48.84,48.65,48.65,18752.0,48.76,48.84,48.65,48.65,18752.0
2017-12-26 14:30:00,48.65,49.08,48.65,48.79,79016.0,48.65,49.08,48.65,48.79,79016.0
2017-12-26 15:00:00,48.82,48.84,48.53,48.61,30176.0,48.82,48.84,48.53,48.61,30176.0
2017-12-26 15:30:00,48.62,48.89,48.62,48.82,87081.0,48.62,48.89,48.62,48.82,87081.0
2017-12-27 09:30:00,48.98,49.76,48.7,49.52,23343.0,48.98,49.76,48.7,49.52,23343.0
2017-12-27 10:00:00,49.52,49.88,49.37,49.47,22943.0,49.52,49.88,49.37,49.47,22943.0
2017-12-27 10:30:00,49.47,49.56,48.9,48.9,44557.0,49.47,49.56,48.9,48.9,44557.0
2017-12-27 11:00:00,48.94,48.97,48.66,48.75,12831.0,48.94,48.97,48.66,48.75,12831.0
2017-12-27 11:30:00,48.75,48.86,48.61,48.66,13944.0,48.75,48.86,48.61,48.66,13944.0
2017-12-27 12:00:00,48.64,48.7,48.41,48.42,14430.0,48.64,48.7,48.41,48.42,14430.0
2017-12-27 12:30:00,48.41,48.91,48.41,48.6,12780.0,48.41,48.91,48.41,48.6,12780.0
2017-12-27 13:00:00,48.65,48.74,48.35,48.35,16082.0,48.65,48.74,48.35,48.35,16082.0
2017-12-27 13:30:00,48.36,48.46,48.18,48.23,14450.0,48.36,48.46,48.18,48.23,14450.0
2017-12-27 14:00:00,48.25,48.48,48.22,48.42,11785.0,48.25,48.48,48.22,48.42,11785.0
2017-12-27 14:30:00,48.42,48.42,48.21,48.37,16071.0,48.42,48.42,48.21,48.37,16071.0
2017-12-27 15:00:00,48.35,48.5,48.33,48.44,20843.0,48.35,48.5,48.33,48.44,20843.0
2017-12-27 15:30:00,48.48,48.49,48.2,48.2,53691.0,48.48,48.49,48.2,48.2,53691.0
2017-12-28 09:30:00,48.25,48.26,46.99,47.05,16038.0,48.25,48.26,46.99,47.05,16038.0
2017-12-28 10:00:00,47.05,47.64,47.05,47.33,46225.0,47.05,47.64,47.05,47.33,46225.0
2017-12-28 10:30:00,47.3,47.35,46.89,46.97,15290.0,47.3,47.35,46.89,46.97,15290.0
2017-12-28 11:00:00,46.92,47.12,46.78,47.12,25543.0,46.92,47.12,46.78,47.12,25543.0
2017-12-28 11:30:00,47.02,47.06,46.58,46.93,17670.0,47.02,47.06,46.58,46.93,17670.0
2017-12-28 12:00:00,46.95,47.1,46.74,47.1,14437.0,46.95,47.1,46.74,47.1,14437.0
2017-12-28 12:30:00,47.11,47.51,47.1,47.34,25186.0,47.11,47.51,47.1,47.34,25186.0
2017-12-28 13:00:00,47.31,47.53,47.23,47.34,13990.0,47.31,47.53,47.23,47.34,13990.0
2017-12-28 13:30:00,47.32,47.45,47.16,47.34,22727.0,47.32,47.45,47.16,47.34,22727.0
2017-12-28 14:00:00,47.37,47.5,47.2,47.29,14500.0,47.37,47.5,47.2,47.29,14500.0
2017-12-28 14:30:00,47.34,47.34,47.15,47.32,21570.0,47.34,47.34,47.15,47.32,21570.0
2017-12-28 15:00:00,47.35,47.4,47.24,47.38,31597.0,47.35,47.4,47.24,47.38,31597.0
2017-12-28 15:30:00,47.36,47.48,47.33,47.39,56627.0,47.36,47.48,47.33,47.39,56627.0
2017-12-29 09:30:00,47.54,48.4,47.3,48.02,25945.0,47.54,48.4,47.3,48.02,25945.0
2017-12-29 10:00:00,48.02,48.16,47.7,47.79,19208.0,48.02,48.16,47.7,47.79,19208.0
2017-12-29 10:30:00,47.82,47.93,47.61,47.62,12965.0,47.82,47.93,47.61,47.62,12965.0
2017-12-29 11:00:00,47.68,47.89,47.63,47.76,10089.0,47.68,47.89,47.63,47.76,10089.0
2017-12-29 11:30:00,47.8,47.92,47.71,47.87,11650.0,47.8,47.92,47.71,47.87,11650.0
2017-12-29 12:00:00,47.87,47.97,47.79,47.92,9409.0,47.87,47.97,47.79,47.92,9409.0
2017-12-29 12:30:00,47.88,47.89,47.76,47.77,5465.0,47.88,47.89,47.76,47.77,5465.0
2017-12-29 13:00:00,47.76,47.94,47.73,47.83,7609.0,47.76,47.94,47.73,47.83,7609.0
2017-12-29 13:30:00,47.86,47.9,47.5,47.52,10327.0,47.86,47.9,47.5,47.52,10327.0
2017-12-29 14:00:00,47.49,47.49,47.26,47.33,11150.0,47.49,47.49,47.26,47.33,11150.0
2017-12-29 14:30:00,47.35,47.35,47.1,47.13,9757.0,47.35,47.35,47.1,47.13,9757.0
2017-12-29 15:00:00,47.1,47.13,46.9,46.97,15547.0,47.1,47.13,46.9,46.97,15547.0
2017-12-29 15:30:00,47.01,47.03,46.64,46.65,58955.0,47.01,47.03,46.64,46.65,58955.0
2018-01-02 09:30:00,46.99,47.53,46.22,46.73,16252.0,46.99,47.53,46.22,46.73,16252.0
2018-01-02 10:00:00,46.79,47.01,46.58,47.01,32130.0,46.79,47.01,46.58,47.01,32130.0
2018-01-02 10:30:00,47.01,47.26,46.87,47.12,18115.0,47.01,47.26,46.87,47.12,18115.0
2018-01-02 11:00:00,47.14,47.18,46.75,46.8,15700.0,47.14,47.18,46.75,46.8,15700.0
2018-01-02 11:30:00,46.75,46.75,46.57,46.73,16115.0,46.75,46.75,46.57,46.73,16115.0
2018-01-02 12:00:00,46.7,46.88,46.63,46.67,11041.0,46.7,46.88,46.63,46.67,11041.0
2018-01-02 12:30:00,46.65,46.9,46.65,46.75,11939.0,46.65,46.9,46.65,46.75,11939.0
2018-01-02 13:00:00,46.79,46.87,46.66,46.77,11557.0,46.79,46.87,46.66,46.77,11557.0
2018-01-02 13:30:00,46.8,47.28,46.75,46.9,60864.0,46.8,47.28,46.75,46.9,60864.0
2018-01-02 14:00:00,46.96,46.96,46.4,46.42,22393.0,46.96,46.96,46.4,46.42,22393.0
2018-01-02 14:30:00,46.41,46.49,46.18,46.2,29480.0,46.41,46.49,46.18,46.2,29480.0
2018-01-02 15:00:00,46.22,46.3,46.08,46.19,34328.0,46.22,46.3,46.08,46.19,34328.0
2018-01-02 15:30:00,46.18,46.47,46.1,46.46,78482.0,46.18,46.47,46.1,46.46,78482.0
2018-01-03 09:30:00,46.41,47.68,46.41,47.6,195710.0,46.41,47.68,46.41,47.6,195710.0
2018-01-03 10:00:00,47.56,47.66,47.07,47.39,18102.0,47.56,47.66,47.07,47.39,18102.0
2018-01-03 10:30:00,47.36,47.36,47.2,47.29,6050.0,47.36,47.36,47.2,47.29,6050.0
2018-01-03 11:00:00,47.26,47.35,47.17,47.22,14574.0,47.26,47.35,47.17,47.22,14574.0
2018-01-03 11:30:00,47.23,47.35,47.01,47.01,10938.0,47.23,47.35,47.01,47.01,10938.0
2018-01-03 12:00:00,47.04,47.19,46.92,46.93,13803.0,47.04,47.19,46.92,46.93,13803.0
2018-01-03 12:30:00,46.95,47.22,46.92,47.13,12035.0,46.95,47.22,46.92,47.13,12035.0
2018-01-03 13:00:00,47.13,47.14,47.01,47.05,5000.0,47.13,47.14,47.01,47.05,5000.0
2018-01-03 13:30:00,47.0,47.22,47.0,47.11,8100.0,47.0,47.22,47.0,47.11,8100.0
2018-01-03 14:00:00,47.15,47.18,46.92,47.12,28235.0,47.15,47.18,46.92,47.12,28235.0
2018-01-03 14:30:00,47.08,47.28,47.0,47.15,15680.0,47.08,47.28,47.0,47.15,15680.0
2018-01-03 15:00:00,47.11,47.22,47.08,47.16,12152.0,47.11,47.22,47.08,47.16,12152.0
2018-01-03 15:30:00,47.14,47.29,47.09,47.27,67246.0,47.14,47.29,47.09,47.27,67246.0
2018-01-04 09:30:00,48.06,48.8,48.06,48.48,36154.0,48.06,48.8,48.06,48.48,36154.0
2018-01-04 10:00:00,48.47,48.51,48.03,48.21,20526.0,48.47,48.51,48.03,48.21,20526.0
2018-01-04 10:30:00,48.25,48.4,48.1,48.25,87920.0,48.25,48.4,48.1,48.25,87920.0
2018-01-04 11:00:00,48.27,48.27,48.09,48.11,23944.0,48.27,48.27,48.09,48.11,23944.0
2018-01-04 11:30:00,48.16,48.24,48.04,48.06,12011.0,48.16,48.24,48.04,48.06,12011.0
2018-01-04 12:00:00,48.09,48.18,47.98,48.03,9810.0,48.09,48.18,47.98,48.03,9810.0
2018-01-04 12:30:00,48.01,48.02,47.89,47.9,12318.0,48.01,48.02,47.89,47.9,12318.0
2018-01-04 13:00:00,47.88,48.14,47.87,48.1,12149.0,47.88,48.14,47.87,48.1,12149.0
2018-01-04 13:30:00,48.09,48.12,48.02,48.03,4897.0,48.09,48.12,48.02,48.03,4897.0
2018-01-04 14:00:00,48.02,48.08,47.94,47.94,12352.0,48.02,48.08,47.94,47.94,12352.0
2018-01-04 14:30:00,48.0,48.08,47.93,48.0,14425.0,48.0,48.08,47.93,48.0,14425.0
2018-01-04 15:00:00,47.99,48.08,47.86,48.08,15870.0,47.99,48.08,47.86,48.08,15870.0
2018-01-04 15:30:00,48.07,48.18,47.97,48.03,65316.0,48.07,48.18,47.97,48.03,65316.0
2018-01-05 09:30:00,48.17,48.24,47.4,47.41,44033.0,48.17,48.24,47.4,47.41,44033.0
2018-01-05 10:00:00,47.47,48.33,47.41,48.1,25588.0,47.47,48.33,47.41,48.1,25588.0
2018-01-05 10:30:00,47.98,48.45,47.98,48.42,8500.0,47.98,48.45,47.98,48.42,8500.0
2018-01-05 11:00:00,48.37,48.44,48.26,48.36,7500.0,48.37,48.44,48.26,48.36,7500.0
2018-01-05 11:30:00,48.28,48.43,48.08,48.4,10689.0,48.28,48.43,48.08,48.4,10689.0
2018-01-05 12:00:00,48.45,48.55,48.2,48.55,15250.0,48.45,48.55,48.2,48.55,15250.0
2018-01-05 12:30:00,48.52,48.59,48.25,48.59,11800.0,48.52,48.59,48.25,48.59,11800.0
2018-01-05 13:00:00,48.61,48.74,48.46,48.74,12301.0,48.61,48.74,48.46,48.74,12301.0
2018-01-05 13:30:00,48.71,48.88,48.54,48.56,21045.0,48.71,48.88,48.54,48.56,21045.0
2018-01-05 14:00:00,48.54,48.69,48.49,48.57,13451.0,48.54,48.69,48.49,48.57,13451.0
2018-01-05 14:30:00,48.58,48.8,48.57,48.76,16675.0,48.58,48.8,48.57,48.76,16675.0
2018-01-05 15:00:00,48.74,48.74,48.36,48.42,18159.0,48.74,48.74,48.36,48.42,18159.0
2018-01-05 15:30:00,48.4,48.54,48.34,48.44,39507.0,48.4,48.54,48.34,48.44,39507.0
2018-01-08 09:30:00,48.46,48.68,47.31,47.67,40085.0,48.46,48.68,47.31,47.67,40085.0
2018-01-08 10:00:00,47.69,48.18,47.59,48.18,19844.0,47.69,48.18,47.59,48.18,19844.0
2018-01-08 10:30:00,48.14,48.46,47.99,48.22,27829.0,48.14,48.46,47.99,48.22,27829.0
2018-01-08 11:00:00,48.29,48.7,48.23,48.59,14735.0,48.29,48.7,48.23,48.59,14735.0
2018-01-08 11:30:00,48.55,48.83,48.45,48.72,17504.0,48.55,48.83,48.45,48.72,17504.0
2018-01-08 12:00:00,48.74,48.74,48.47,48.66,28425.0,48.74,48.74,48.47,48.66,28425.0
2018-01-08 12:30:00,48.66,48.83,48.65,48.75,20723.0,48.66,48.83,48.65,48.75,20723.0
2018-01-08 13:00:00,48.72,48.9,48.69,48.87,14109.0,48.72,48.9,48.69,48.87,14109.0
2018-01-08 13:30:00,48.85,49.07,48.85,48.96,28695.0,48.85,49.07,48.85,48.96,28695.0
2018-01-08 14:00:00,48.97,49.12,48.94,49.12,21551.0,48.97,49.12,48.94,49.12,21551.0
2018-01-08 14:30:00,49.15,49.25,49.0,49.02,15556.0,49.15,49.25,49.0,49.02,15556.0
2018-01-08 15:00:00,49.03,49.28,48.98,49.28,34176.0,49.03,49.28,48.98,49.28,34176.0
2018-01-08 15:30:00,49.26,49.42,49.2,49.37,104344.0,49.26,49.42,49.2,49.37,104344.0
2018-01-09 09:30:00,49.27,49.43,48.88,49.41,20742.0,49.27,49.43,48.88,49.41,20742.0
2018-01-09 10:00:00,49.35,49.35,48.86,49.18,37501.0,49.35,49.35,48.86,49.18,37501.0
2018-01-09 10:30:00,49.16,49.21,48.87,49.03,26031.0,49.16,49.21,48.87,49.03,26031.0
2018-01-09 11:00:00,49.03,49.03,48.75,48.94,122627.0,49.03,49.03,48.75,48.94,122627.0
2018-01-09 11:30:00,48.94,48.96,48.44,48.53,21343.0,48.94,48.96,48.44,48.53,21343.0
2018-01-09 12:00:00,48.43,48.68,48.35,48.68,19229.0,48.43,48.68,48.35,48.68,19229.0
2018-01-09 12:30:00,48.72,48.99,48.72,48.95,14084.0,48.72,48.99,48.72,48.95,14084.0
2018-01-09 13:00:00,48.95,49.46,48.95,49.43,18921.0,48.95,49.46,48.95,49.43,18921.0
2018-01-09 13:30:00,49.46,49.49,49.18,49.23,25328.0,49.46,49.49,49.18,49.23,25328.0
2018-01-09 14:00:00,49.18,49.3,49.14,49.27,30599.0,49.18,49.3,49.14,49.27,30599.0
2018-01-09 14:30:00,49.27,49.29,48.99,49.17,39033.0,49.27,49.29,48.99,49.17,39033.0
2018-01-09 15:00:00,49.18,49.33,49.03,49.24,70583.0,49.18,49.33,49.03,49.24,70583.0
2018-01-09 15:30:00,49.25,49.49,49.24,49.41,110556.0,49.25,49.49,49.24,49.41,110556.0
2018-01-10 09:30:00,49.42,49.79,48.94,49.26,17659.0,49.42,49.79,48.94,49.26,17659.0
2018-01-10 10:00:00,49.15,49.32,48.82,49.09,36829.0,49.15,49.32,48.82,49.09,36829.0
2018-01-10 10:30:00,49.12,49.22,49.03,49.16,6800.0,49.12,49.22,49.03,49.16,6800.0
2018-01-10 11:00:00,49.19,49.41,48.81,48.83,22500.0,49.19,49.41,48.81,48.83,22500.0
2018-01-10 11:30:00,48.82,48.86,48.68,48.68,16891.0,48.82,48.86,48.68,48.68,16891.0
2018-01-10 12:00:00,48.69,48.88,48.49,48.88,27611.0,48.69,48.88,48.49,48.88,27611.0
2018-01-10 12:30:00,48.9,49.07,48.9,48.95,14083.0,48.9,49.07,48.9,48.95,14083.0
2018-01-10 13:00:00,48.95,48.95,48.45,48.57,11129.0,48.95,48.95,48.45,48.57,11129.0
2018-01-10 13:30:00,48.57,48.58,48.44,48.5,9217.0,48.57,48.58,48.44,48.5,9217.0
2018-01-10 14:00:00,48.51,48.64,48.47,48.52,15184.0,48.51,48.64,48.47,48.52,15184.0
2018-01-10 14:30:00,48.57,48.65,48.52,48.54,16367.0,48.57,48.65,48.52,48.54,16367.0
2018-01-10 15:00:00,48.54,48.69,48.5,48.65,19800.0,48.54,48.69,48.5,48.65,19800.0
2018-01-10 15:30:00,48.64,48.89,48.6,48.81,47401.0,48.64,48.89,48.6,48.81,47401.0
2018-01-11 09:30:00,48.82,48.95,48.51,48.69,17807.0,48.82,48.95,48.51,48.69,17807.0
2018-01-11 10:00:00,48.66,48.93,48.63,48.64,16025.0,48.66,48.93,48.63,48.64,16025.0
2018-01-11 10:30:00,48.7,48.88,48.56,48.74,13650.0,48.7,48.88,48.56,48.74,13650.0
2018-01-11 11:00:00,48.8,49.11,48.8,49.07,6770.0,48.8,49.11,48.8,49.07,6770.0
2018-01-11 11:30:00,49.11,49.32,49.02,49.14,8787.0,49.11,49.32,49.02,49.14,8787.0
2018-01-11 12:00:00,49.13,49.16,48.95,49.16,5819.0,49.13,49.16,48.95,49.16,5819.0
2018-01-11 12:30:00,49.24,49.42,49.2,49.41,11392.0,49.24,49.42,49.2,49.41,11392.0
2018-01-11 13:00:00,49.41,49.41,49.24,49.24,3600.0,49.41,49.41,49.24,49.24,3600.0
2018-01-11 13:30:00,49.15,49.27,48.73,48.79,13700.0,49.15,49.27,48.73,48.79,13700.0
2018-01-11 14:00:00,48.81,48.94,48.7,48.89,14485.0,48.81,48.94,48.7,48.89,14485.0
2018-01-11 14:30:00,48.84,48.85,48.62,48.78,13415.0,48.84,48.85,48.62,48.78,13415.0
2018-01-11 15:00:00,48.74,48.87,48.68,48.84,13554.0,48.74,48.87,48.68,48.84,13554.0
2018-01-11 15:30:00,48.82,49.03,48.77,48.94,34662.0,48.82,49.03,48.77,48.94,34662.0
2018-01-12 09:30:00,48.86,49.39,48.84,48.9,11526.0,48.86,49.39,48.84,48.9,11526.0
2018-01-12 10:00:00,48.89,49.05,48.89,48.97,8200.0,48.89,49.05,48.89,48.97,8200.0
2018-01-12 10:30:00,48.96,48.97,48.78,48.91,10100.0,48.96,48.97,48.78,48.91,10100.0
2018-01-12 11:00:00,48.9,49.28,48.86,49.28,10862.0,48.9,49.28,48.86,49.28,10862.0
2018-01-12 11:30:00,49.25,49.29,48.94,48.94,13385.0,49.25,49.29,48.94,48.94,13385.0
2018-01-12 12:00:00,48.95,49.16,48.92,49.05,14650.0,48.95,49.16,48.92,49.05,14650.0
2018-01-12 12:30:00,49.01,49.13,48.91,48.91,15828.0,49.01,49.13,48.91,48.91,15828.0
2018-01-12 13:00:00,48.94,48.94,48.75,48.84,6600.0,48.94,48.94,48.75,48.84,6600.0
2018-01-12 13:30:00,48.88,48.89,48.65,48.69,7412.0,48.88,48.89,48.65,48.69,7412.0
2018-01-12 14:00:00,48.67,48.77,48.65,48.76,7100.0,48.67,48.77,48.65,48.76,7100.0
2018-01-12 14:30:00,48.78,48.83,48.64,48.83,9626.0,48.78,48.83,48.64,48.83,9626.0
2018-01-12 15:00:00,48.83,48.87,48.65,48.72,13260.0,48.83,48.87,48.65,48.72,13260.0
2018-01-12 15:30:00,48.7,48.93,48.66,48.91,42389.0,48.7,48.93,48.66,48.91,42389.0
2018-01-16 09:30:00,49.14,49.57,48.92,49.16,13070.0,49.14,49.57,48.92,49.16,13070.0
2018-01-16 10:00:00,49.12,49.48,48.97,48.97,10485.0,49.12,49.48,48.97,48.97,10485.0
2018-01-16 10:30:00,48.97,49.2,48.77,48.8,13259.0,48.97,49.2,48.77,48.8,13259.0
2018-01-16 11:00:00,48.79,49.69,48.79,49.69,30090.0,48.79,49.69,48.79,49.69,30090.0
2018-01-16 11:30:00,49.69,49.73,49.06,49.17,17754.0,49.69,49.73,49.06,49.17,17754.0
2018-01-16 12:00:00,49.11,49.32,48.95,49.0,9159.0,49.11,49.32,48.95,49.0,9159.0
2018-01-16 12:30:00,49.0,49.14,48.85,48.92,10206.0,49.0,49.14,48.85,48.92,10206.0
2018-01-16 13:00:00,48.92,49.1,48.82,48.97,23060.0,48.92,49.1,48.82,48.97,23060.0
2018-01-16 13:30:00,48.96,49.06,48.91,48.97,13369.0,48.96,49.06,48.91,48.97,13369.0
2018-01-16 14:00:00,48.95,49.02,48.59,48.7,18568.0,48.95,49.02,48.59,48.7,18568.0
2018-01-16 14:30:00,48.66,49.13,48.54,49.02,38514.0,48.66,49.13,48.54,49.02,38514.0
2018-01-16 15:00:00,49.05,49.19,48.87,49.03,17538.0,49.05,49.19,48.87,49.03,17538.0
2018-01-16 15:30:00,49.03,49.27,48.98,49.07,50904.0,49.03,49.27,48.98,49.07,50904.0
2018-01-17 09:30:00,49.34,49.39,48.51,48.51,9795.0,49.34,49.39,48.51,48.51,9795.0
2018-01-17 10:00:00,48.63,48.68,48.19,48.2,54926.0,48.63,48.68,48.19,48.2,54926.0
2018-01-17 10:30:00,48.2,48.37,47.92,48.31,68054.0,48.2,48.37,47.92,48.31,68054.0
2018-01-17 11:00:00,48.28,48.28,47.88,47.93,13004.0,48.28,48.28,47.88,47.93,13004.0
2018-01-17 11:30:00,47.95,48.0,47.66,47.92,32396.0,47.95,48.0,47.66,47.92,32396.0
2018-01-17 12:00:00,47.95,48.35,47.91,48.25,19815.0,47.95,48.35,47.91,48.25,19815.0
2018-01-17 12:30:00,48.25,48.32,48.12,48.31,11165.0,48.25,48.32,48.12,48.31,11165.0
2018-01-17 13:00:00,48.36,48.52,48.32,48.38,8600.0,48.36,48.52,48.32,48.38,8600.0
2018-01-17 13:30:00,48.43,48.48,48.32,48.42,7500.0,48.43,48.48,48.32,48.42,7500.0
2018-01-17 14:00:00,48.42,48.54,48.37,48.37,14203.0,48.42,48.54,48.37,48.37,14203.0
2018-01-17 14:30:00,48.39,48.45,48.14,48.22,26310.0,48.39,48.45,48.14,48.22,26310.0
2018-01-17 15:00:00,48.21,48.26,48.02,48.02,40018.0,48.21,48.26,48.02,48.02,40018.0
2018-01-17 15:30:00,48.02,48.27,48.02,48.09,58504.0,48.02,48.27,48.02,48.09,58504.0
2018-01-18 09:30:00,48.21,49.24,48.03,49.24,26943.0,48.21,49.24,48.03,49.24,26943.0
2018-01-18 10:00:00,49.21,49.27,48.28,48.51,15632.0,49.21,49.27,48.28,48.51,15632.0
2018-01-18 10:30:00,48.41,48.72,48.35,48.39,22144.0,48.41,48.72,48.35,48.39,22144.0
2018-01-18 11:00:00,48.4,48.96,48.4,48.48,16857.0,48.4,48.96,48.4,48.48,16857.0
2018-01-18 11:30:00,48.44,48.8,48.42,48.77,9888.0,48.44,48.8,48.42,48.77,9888.0
2018-01-18 12:00:00,48.75,48.85,48.54,48.7,21865.0,48.75,48.85,48.54,48.7,21865.0
2018-01-18 12:30:00,48.72,48.79,48.64,48.7,10068.0,48.72,48.79,48.64,48.7,10068.0
2018-01-18 13:00:00,48.75,48.79,48.58,48.67,12550.0,48.75,48.79,48.58,48.67,12550.0
2018-01-18 13:30:00,48.67,48.69,48.38,48.51,15457.0,48.67,48.69,48.38,48.51,15457.0
2018-01-18 14:00:00,48.49,48.53,48.37,48.5,15177.0,48.49,48.53,48.37,48.5,15177.0
2018-01-18 14:30:00,48.53,48.59,48.43,48.49,8739.0,48.53,48.59,48.43,48.49,8739.0
2018-01-18 15:00:00,48.47,48.64,48.45,48.53,12100.0,48.47,48.64,48.45,48.53,12100.0
2018-01-18 15:30:00,48.51,48.56,48.35,48.37,42064.0,48.51,48.56,48.35,48.37,42064.0
2018-01-19 09:30:00,48.39,48.46,48.16,48.4,13736.0,48.39,48.46,48.16,48.4,13736.0
2018-01-19 10:00:00,48.46,48.67,48.32,48.35,14521.0,48.46,48.67,48.32,48.35,14521.0
2018-01-19 10:30:00,48.35,48.47,48.24,48.34,12344.0,48.35,48.47,48.24,48.34,12344.0
2018-01-19 11:00:00,48.36,48.37,48.1,48.1,13355.0,48.36,48.37,48.1,48.1,13355.0
2018-01-19 11:30:00,48.08,48.46,48.05,48.32,46152.0,48.08,48.46,48.05,48.32,46152.0
2018-01-19 12:00:00,48.37,48.65,48.32,48.4,49514.0,48.37,48.65,48.32,48.4,49514.0
2018-01-19 12:30:00,48.39,48.39,48.13,48.13,10100.0,48.39,48.39,48.13,48.13,10100.0
2018-01-19 13:00:00,48.13,48.36,48.0,48.31,18698.0,48.13,48.36,48.0,48.31,18698.0
2018-01-19 13:30:00,48.3,48.34,48.1,48.16,12285.0,48.3,48.34,48.1,48.16,12285.0
2018-01-19 14:00:00,48.19,48.41,48.08,48.24,66617.0,48.19,48.41,48.08,48.24,66617.0
2018-01-19 14:30:00,48.31,48.41,48.19,48.23,15352.0,48.31,48.41,48.19,48.23,15352.0
2018-01-19 15:00:00,48.22,48.36,48.12,48.16,39096.0,48.22,48.36,48.12,48.16,39096.0
2018-01-19 15:30:00,48.16,48.24,48.12,48.2,56987.0,48.16,48.24,48.12,48.2,56987.0
2018-01-22 09:30:00,48.22,48.34,47.81,47.85,13343.0,48.22,48.34,47.81,47.85,13343.0
2018-01-22 10:00:00,47.84,48.16,47.72,48.02,17303.0,47.84,48.16,47.72,48.02,17303.0
2018-01-22 10:30:00,48.0,48.43,47.99,48.2,35250.0,48.0,48.43,47.99,48.2,35250.0
2018-01-22 11:00:00,48.12,48.2,47.81,47.91,19019.0,48.12,48.2,47.81,47.91,19019.0
2018-01-22 11:30:00,47.86,47.97,47.75,47.97,12698.0,47.86,47.97,47.75,47.97,12698.0
2018-01-22 12:00:00,48.04,48.15,47.97,48.03,10903.0,48.04,48.15,47.97,48.03,10903.0
2018-01-22 12:30:00,48.04,48.07,47.97,47.99,7984.0,48.04,48.07,47.97,47.99,7984.0
2018-01-22 13:00:00,48.01,48.28,47.95,48.24,9600.0,48.01,48.28,47.95,48.24,9600.0
2018-01-22 13:30:00,48.27,48.62,48.22,48.57,14465.0,48.27,48.62,48.22,48.57,14465.0
2018-01-22 14:00:00,48.6,48.65,48.27,48.29,12009.0,48.6,48.65,48.27,48.29,12009.0
2018-01-22 14:30:00,48.29,48.43,48.21,48.36,11900.0,48.29,48.43,48.21,48.36,11900.0
2018-01-22 15:00:00,48.36,48.6,48.33,48.59,16970.0,48.36,48.6,48.33,48.59,16970.0
2018-01-22 15:30:00,48.61,48.78,48.52,48.76,45338.0,48.61,48.78,48.52,48.76,45338.0
2018-01-23 09:30:00,48.94,48.94,48.03,48.25,29237.0,48.94,48.94,48.03,48.25,29237.0
2018-01-23 10:00:00,48.3,48.97,48.25,48.97,42387.0,48.3,48.97,48.25,48.97,42387.0
2018-01-23 10:30:00,48.95,49.16,48.75,48.77,19520.0,48.95,49.16,48.75,48.77,19520.0
2018-01-23 11:00:00,48.79,49.11,48.77,49.02,9037.0,48.79,49.11,48.77,49.02,9037.0
2018-01-23 11:30:00,49.01,49.05,48.92,48.97,7309.0,49.01,49.05,48.92,48.97,7309.0
2018-01-23 12:00:00,48.97,49.01,48.88,48.92,8900.0,48.97,49.01,48.88,48.92,8900.0
2018-01-23 12:30:00,48.91,48.94,48.68,48.86,32596.0,48.91,48.94,48.68,48.86,32596.0
2018-01-23 13:00:00,48.85,48.9,48.55,48.56,12539.0,48.85,48.9,48.55,48.56,12539.0
2018-01-23 13:30:00,48.6,48.91,48.55,48.85,61635.0,48.6,48.91,48.55,48.85,61635.0
2018-01-23 14:00:00,48.87,48.97,48.76,48.95,21182.0,48.87,48.97,48.76,48.95,21182.0
2018-01-23 14:30:00,48.96,49.13,48.79,48.95,42669.0,48.96,49.13,48.79,48.95,42669.0
2018-01-23 15:00:00,48.93,49.08,48.88,49.0,31973.0,48.93,49.08,48.88,49.0,31973.0
2018-01-23 15:30:00,49.0,49.21,48.99,49.06,126080.0,49.0,49.21,48.99,49.06,126080.0
2018-01-24 09:30:00,49.08,49.27,48.39,49.18,56141.0,49.08,49.27,48.39,49.18,56141.0
2018-01-24 10:00:00,49.14,49.39,48.87,49.08,25952.0,49.14,49.39,48.87,49.08,25952.0
2018-01-24 10:30:00,49.1,49.2,48.87,49.19,27678.0,49.1,49.2,48.87,49.19,27678.0
2018-01-24 11:00:00,49.21,49.46,49.11,49.17,19608.0,49.21,49.46,49.11,49.17,19608.0
2018-01-24 11:30:00,49.13,49.14,48.91,49.01,16676.0,49.13,49.14,48.91,49.01,16676.0
2018-01-24 12:00:00,49.06,49.17,48.88,48.92,11344.0,49.06,49.17,48.88,48.92,11344.0
2018-01-24 12:30:00,48.94,49.02,48.61,48.71,11670.0,48.94,49.02,48.61,48.71,11670.0
2018-01-24 13:00:00,48.69,48.87,48.44,48.87,14940.0,48.69,48.87,48.44,48.87,14940.0
2018-01-24 13:30:00,48.87,48.95,48.74,48.9,13670.0,48.87,48.95,48.74,48.9,13670.0
2018-01-24 14:00:00,48.93,48.93,48.82,48.86,9170.0,48.93,48.93,48.82,48.86,9170.0
2018-01-24 14:30:00,48.87,49.0,48.71,48.92,11585.0,48.87,49.0,48.71,48.92,11585.0
2018-01-24 15:00:00,48.83,48.88,48.77,48.88,15926.0,48.83,48.88,48.77,48.88,15926.0
2018-01-24 15:30:00,48.9,48.96,48.83,48.9,56206.0,48.9,48.96,48.83,48.9,56206.0
2018-01-25 09:30:00,49.08,49.21,48.01,48.94,25274.0,49.08,49.21,48.01,48.94,25274.0
2018-01-25 10:00:00,48.89,49.1,48.89,49.0,11677.0,48.89,49.1,48.89,49.0,11677.0
2018-01-25 10:30:00,48.98,49.14,48.94,49.12,13200.0,48.98,49.14,48.94,49.12,13200.0
2018-01-25 11:00:00,49.06,49.2,49.01,49.04,5854.0,49.06,49.2,49.01,49.04,5854.0
2018-01-25 11:30:00,49.07,49.49,49.07,49.4,15844.0,49.07,49.49,49.07,49.4,15844.0
2018-01-25 12:00:00,49.46,49.46,49.13,49.14,7235.0,49.46,49.46,49.13,49.14,7235.0
2018-01-25 12:30:00,49.12,49.36,49.12,49.25,10055.0,49.12,49.36,49.12,49.25,10055.0
2018-01-25 13:00:00,49.21,49.53,49.17,49.52,13366.0,49.21,49.53,49.17,49.52,13366.0
2018-01-25 13:30:00,49.5,49.6,49.37,49.53,13198.0,49.5,49.6,49.37,49.53,13198.0
2018-01-25 14:00:00,49.5,49.6,49.44,49.57,15544.0,49.5,49.6,49.44,49.57,15544.0
2018-01-25 14:30:00,49.56,49.66,49.45,49.6,17146.0,49.56,49.66,49.45,49.6,17146.0
2018-01-25 15:00:00,49.6,50.15,49.49,50.08,43306.0,49.6,50.15,49.49,50.08,43306.0
2018-01-25 15:30:00,50.07,50.35,49.91,50.33,131629.0,50.07,50.35,49.91,50.33,131629.0
2018-01-26 09:30:00,50.44,50.6,49.88,50.01,44202.0,50.44,50.6,49.88,50.01,44202.0
2018-01-26 10:00:00,50.01,50.18,49.99,50.13,6650.0,50.01,50.18,49.99,50.13,6650.0
2018-01-26 10:30:00,50.12,50.17,49.87,50.14,15169.0,50.12,50.17,49.87,50.14,15169.0
2018-01-26 11:00:00,50.11,50.13,49.96,50.07,5400.0,50.11,50.13,49.96,50.07,5400.0
2018-01-26 11:30:00,49.95,50.08,49.93,50.03,6760.0,49.95,50.08,49.93,50.03,6760.0
2018-01-26 12:00:00,50.02,50.18,50.0,50.07,10275.0,50.02,50.18,50.0,50.07,10275.0
2018-01-26 12:30:00,50.02,50.05,49.9,49.97,6940.0,50.02,50.05,49.9,49.97,6940.0
2018-01-26 13:00:00,49.99,50.09,49.93,50.08,8371.0,49.99,50.09,49.93,50.08,8371.0
2018-01-26 13:30:00,50.08,50.13,49.94,50.05,9989.0,50.08,50.13,49.94,50.05,9989.0
2018-01-26 14:00:00,50.05,50.07,49.92,49.98,10386.0,50.05,50.07,49.92,49.98,10386.0
2018-01-26 14:30:00,49.98,50.13,49.92,50.0,20519.0,49.98,50.13,49.92,50.0,20519.0
2018-01-26 15:00:00,49.98,50.06,49.9,49.98,35435.0,49.98,50.06,49.9,49.98,35435.0
2018-01-26 15:30:00,49.97,50.32,49.97,50.2,52000.0,49.97,50.32,49.97,50.2,52000.0
2018-01-29 09:30:00,49.92,50.79,49.92,50.79,25264.0,49.92,50.79,49.92,50.79,25264.0
2018-01-29 10:00:00,50.79,51.11,50.77,51.11,11403.0,50.79,51.11,50.77,51.11,11403.0
2018-01-29 10:30:00,51.17,51.37,50.93,51.37,18659.0,51.17,51.37,50.93,51.37,18659.0
2018-01-29 11:00:00,51.38,51.48,51.24,51.44,17803.0,51.38,51.48,51.24,51.44,17803.0
2018-01-29 11:30:00,51.4,51.83,51.35,51.81,16308.0,51.4,51.83,51.35,51.81,16308.0
2018-01-29 12:00:00,51.81,51.9,51.61,51.78,18076.0,51.81,51.9,51.61,51.78,18076.0
2018-01-29 12:30:00,51.76,52.43,51.69,52.25,53698.0,51.76,52.43,51.69,52.25,53698.0
2018-01-29 13:00:00,52.24,52.32,51.77,51.89,16891.0,52.24,52.32,51.77,51.89,16891.0
2018-01-29 13:30:00,51.9,52.37,51.83,52.28,24065.0,51.9,52.37,51.83,52.28,24065.0
2018-01-29 14:00:00,52.28,52.28,51.87,51.93,11223.0,52.28,52.28,51.87,51.93,11223.0
2018-01-29 14:30:00,51.99,52.01,51.75,51.76,8600.0,51.99,52.01,51.75,51.76,8600.0
2018-01-29 15:00:00,51.75,51.98,51.64,51.86,19351.0,51.75,51.98,51.64,51.86,19351.0
2018-01-29 15:30:00,51.87,52.05,51.82,51.83,108821.0,51.87,52.05,51.82,51.83,108821.0
2018-01-30 09:30:00,51.22,51.78,49.87,51.1,20255.0,51.22,51.78,49.87,51.1,20255.0
2018-01-30 10:00:00,51.14,51.3,50.98,51.19,12925.0,51.14,51.3,50.98,51.19,12925.0
2018-01-30 10:30:00,51.14,51.48,50.91,51.48,16223.0,51.14,51.48,50.91,51.48,16223.0
2018-01-30 11:00:00,51.41,51.44,51.24,51.3,5150.0,51.41,51.44,51.24,51.3,5150.0
2018-01-30 11:30:00,51.3,51.64,51.28,51.44,8216.0,51.3,51.64,51.28,51.44,8216.0
2018-01-30 12:00:00,51.41,51.44,51.2,51.2,3800.0,51.41,51.44,51.2,51.2,3800.0
2018-01-30 12:30:00,51.12,51.24,51.03,51.16,16645.0,51.12,51.24,51.03,51.16,16645.0
2018-01-30 13:00:00,51.1,51.15,50.92,51.11,10499.0,51.1,51.15,50.92,51.11,10499.0
2018-01-30 13:30:00,51.12,51.34,51.11,51.26,7390.0,51.12,51.34,51.11,51.26,7390.0
2018-01-30 14:00:00,51.29,51.35,51.05,51.23,8900.0,51.29,51.35,51.05,51.23,8900.0
2018-01-30 14:30:00,51.19,51.35,51.14,51.17,10200.0,51.19,51.35,51.14,51.17,10200.0
2018-01-30 15:00:00,51.14,51.28,51.06,51.14,10558.0,51.14,51.28,51.06,51.14,10558.0
2018-01-30 15:30:00,51.14,51.22,51.07,51.09,35246.0,51.14,51.22,51.07,51.09,35246.0
2018-01-31 09:30:00,51.2,51.75,50.53,51.07,17303.0,51.2,51.75,50.53,51.07,17303.0
2018-01-31 10:00:00,50.95,51.13,50.75,51.01,11214.0,50.95,51.13,50.75,51.01,11214.0
2018-01-31 10:30:00,51.05,51.14,50.8,50.91,8943.0,51.05,51.14,50.8,50.91,8943.0
2018-01-31 11:00:00,50.91,51.26,50.87,50.99,13300.0,50.91,51.26,50.87,50.99,13300.0
2018-01-31 11:30:00,51.02,51.02,50.79,51.01,7330.0,51.02,51.02,50.79,51.01,7330.0
2018-01-31 12:00:00,51.02,51.12,50.88,50.92,8200.0,51.02,51.12,50.88,50.92,8200.0
2018-01-31 12:30:00,50.81,51.01,50.81,50.99,7579.0,50.81,51.01,50.81,50.99,7579.0
2018-01-31 13:00:00,50.98,51.03,50.84,50.96,15200.0,50.98,51.03,50.84,50.96,15200.0
2018-01-31 13:30:00,51.0,51.19,50.92,51.12,14144.0,51.0,51.19,50.92,51.12,14144.0
2018-01-31 14:00:00,51.14,51.4,51.04,51.07,21789.0,51.14,51.4,51.04,51.07,21789.0
2018-01-31 14:30:00,51.12,51.12,50.76,50.96,18782.0,51.12,51.12,50.76,50.96,18782.0
2018-01-31 15:00:00,50.97,51.0,50.56,50.75,30178.0,50.97,51.0,50.56,50.75,30178.0
2018-01-31 15:30:00,50.71,50.89,50.62,50.62,46789.0,50.71,50.89,50.62,50.62,46789.0
2018-02-01 09:30:00,50.69,50.97,49.71,49.75,26350.0,50.69,50.97,49.71,49.75,26350.0
2018-02-01 10:00:00,49.88,50.02,49.73,49.87,13765.0,49.88,50.02,49.73,49.87,13765.0
2018-02-01 10:30:00,49.92,50.12,49.92,49.95,12456.0,49.92,50.12,49.92,49.95,12456.0
2018-02-01 11:00:00,49.94,50.11,49.83,50.11,10474.0,49.94,50.11,49.83,50.11,10474.0
2018-02-01 11:30:00,50.14,50.65,50.14,50.3,21184.0,50.14,50.65,50.14,50.3,21184.0
2018-02-01 12:00:00,50.28,50.65,50.17,50.52,17020.0,50.28,50.65,50.17,50.52,17020.0
2018-02-01 12:30:00,50.53,50.57,50.47,50.52,10490.0,50.53,50.57,50.47,50.52,10490.0
2018-02-01 13:00:00,50.57,50.62,50.48,50.58,9800.0,50.57,50.62,50.48,50.58,9800.0
2018-02-01 13:30:00,50.59,50.59,50.28,50.32,9557.0,50.59,50.59,50.28,50.32,9557.0
2018-02-01 14:00:00,50.3,50.36,50.0,50.28,13654.0,50.3,50.36,50.0,50.28,13654.0
2018-02-01 14:30:00,50.3,50.34,50.2,50.27,15446.0,50.3,50.34,50.2,50.27,15446.0
2018-02-01 15:00:00,50.3,50.41,50.21,50.34,22850.0,50.3,50.41,50.21,50.34,22850.0
2018-02-01 15:30:00,50.34,50.42,50.2,50.41,82257.0,50.34,50.42,50.2,50.41,82257.0
2018-02-02 09:30:00,49.88,51.09,49.88,50.86,17973.0,49.88,51.09,49.88,50.86,17973.0
2018-02-02 10:00:00,50.86,51.2,50.81,50.85,38899.0,50.86,51.2,50.81,50.85,38899.0
2018-02-02 10:30:00,50.82,51.02,50.76,50.91,6042.0,50.82,51.02,50.76,50.91,6042.0
2018-02-02 11:00:00,50.91,50.91,50.57,50.61,9484.0,50.91,50.91,50.57,50.61,9484.0
2018-02-02 11:30:00,50.56,50.56,50.37,50.41,9031.0,50.56,50.56,50.37,50.41,9031.0
2018-02-02 12:00:00,50.36,50.64,50.35,50.64,6799.0,50.36,50.64,50.35,50.64,6799.0
2018-02-02 12:30:00,50.67,50.83,50.46,50.46,8225.0,50.67,50.83,50.46,50.46,8225.0
2018-02-02 13:00:00,50.44,50.67,50.39,50.42,5731.0,50.44,50.67,50.39,50.42,5731.0
2018-02-02 13:30:00,50.48,50.48,50.17,50.17,11429.0,50.48,50.48,50.17,50.17,11429.0
2018-02-02 14:00:00,50.12,50.38,50.12,50.2,9080.0,50.12,50.38,50.12,50.2,9080.0
2018-02-02 14:30:00,50.22,50.43,50.22,50.27,7800.0,50.22,50.43,50.22,50.27,7800.0
2018-02-02 15:00:00,50.3,50.3,50.03,50.11,17810.0,50.3,50.3,50.03,50.11,17810.0
2018-02-02 15:30:00,50.1,50.12,49.77,49.85,31749.0,50.1,50.12,49.77,49.85,31749.0
2018-02-05 09:30:00,49.66,49.99,49.55,49.87,7991.0,49.66,49.99,49.55,49.87,7991.0
2018-02-05 10:00:00,49.85,50.38,49.85,50.3,37893.0,49.85,50.38,49.85,50.3,37893.0
2018-02-05 10:30:00,50.24,50.6,50.1,50.43,14199.0,50.24,50.6,50.1,50.43,14199.0
2018-02-05 11:00:00,50.48,50.61,50.33,50.43,16291.0,50.48,50.61,50.33,50.43,16291.0
2018-02-05 11:30:00,50.41,50.53,50.34,50.47,13340.0,50.41,50.53,50.34,50.47,13340.0
2018-02-05 12:00:00,50.45,50.55,50.38,50.55,18918.0,50.45,50.55,50.38,50.55,18918.0
2018-02-05 12:30:00,50.63,50.86,50.55,50.8,10749.0,50.63,50.86,50.55,50.8,10749.0
2018-02-05 13:00:00,50.73,50.86,50.56,50.68,27460.0,50.73,50.86,50.56,50.68,27460.0
2018-02-05 13:30:00,50.7,51.02,50.68,50.97,23032.0,50.7,51.02,50.68,50.97,23032.0
2018-02-05 14:00:00,51.02,51.03,50.77,50.88,18013.0,51.02,51.03,50.77,50.88,18013.0
2018-02-05 14:30:00,50.85,51.14,50.78,50.84,64378.0,50.85,51.14,50.78,50.84,64378.0
2018-02-05 15:00:00,50.81,50.94,50.18,50.83,78726.0,50.81,50.94,50.18,50.83,78726.0
2018-02-05 15:30:00,50.85,51.01,50.12,50.21,103359.0,50.85,51.01,50.12,50.21,103359.0
2018-02-06 09:30:00,49.04,50.58,47.5,50.48,35253.0,49.04,50.58,47.5,50.48,35253.0
2018-02-06 10:00:00,50.46,50.69,49.94,49.98,76323.0,50.46,50.69,49.94,49.98,76323.0
2018-02-06 10:30:00,49.99,50.71,49.44,50.44,50645.0,49.99,50.71,49.44,50.44,50645.0
2018-02-06 11:00:00,50.27,50.66,50.1,50.43,29000.0,50.27,50.66,50.1,50.43,29000.0
2018-02-06 11:30:00,50.37,50.96,50.17,50.76,55030.0,50.37,50.96,50.17,50.76,55030.0
2018-02-06 12:00:00,50.68,51.1,50.32,51.1,25245.0,50.68,51.1,50.32,51.1,25245.0
2018-02-06 12:30:00,51.09,51.22,50.67,51.17,31422.0,51.09,51.22,50.67,51.17,31422.0
2018-02-06 13:00:00,51.09,51.48,50.94,51.16,28305.0,51.09,51.48,50.94,51.16,28305.0
2018-02-06 13:30:00,51.17,51.61,50.92,50.93,39703.0,51.17,51.61,50.92,50.93,39703.0
2018-02-06 14:00:00,50.93,51.1,50.62,51.06,15413.0,50.93,51.1,50.62,51.06,15413.0
2018-02-06 14:30:00,51.07,51.62,51.07,51.52,20355.0,51.07,51.62,51.07,51.52,20355.0
2018-02-06 15:00:00,51.53,51.74,51.22,51.5,29531.0,51.53,51.74,51.22,51.5,29531.0
2018-02-06 15:30:00,51.43,51.78,51.22,51.45,85629.0,51.43,51.78,51.22,51.45,85629.0
2018-02-07 09:30:00,51.64,51.85,47.5,47.57,235595.0,51.64,51.85,47.5,47.57,235595.0
2018-02-07 10:00:00,47.54,48.89,47.23,48.76,283163.0,47.54,48.89,47.23,48.76,283163.0
2018-02-07 10:30:00,48.76,49.05,47.78,48.35,191467.0,48.76,49.05,47.78,48.35,191467.0
2018-02-07 11:00:00,48.21,48.75,48.07,48.55,113512.0,48.21,48.75,48.07,48.55,113512.0
2018-02-07 11:30:00,48.55,48.93,48.5,48.91,71245.0,48.55,48.93,48.5,48.91,71245.0
2018-02-07 12:00:00,48.91,49.0,48.61,48.88,68781.0,48.91,49.0,48.61,48.88,68781.0
2018-02-07 12:30:00,48.91,49.31,48.79,48.91,34507.0,48.91,49.31,48.79,48.91,34507.0
2018-02-07 13:00:00,48.93,49.17,48.86,48.95,48896.0,48.93,49.17,48.86,48.95,48896.0
2018-02-07 13:30:00,48.98,49.82,48.9,49.69,84433.0,48.98,49.82,48.9,49.69,84433.0
2018-02-07 14:00:00,49.61,49.83,49.52,49.66,61530.0,49.61,49.83,49.52,49.66,61530.0
2018-02-07 14:30:00,49.74,50.13,49.64,50.04,62739.0,49.74,50.13,49.64,50.04,62739.0
2018-02-07 15:00:00,50.03,50.16,49.69,49.94,67546.0,50.03,50.16,49.69,49.94,67546.0
2018-02-07 15:30:00,49.94,50.18,49.69,49.92,208387.0,49.94,50.18,49.69,49.92,208387.0
2018-02-08 09:30:00,50.0,51.42,49.88,50.0,62414.0,50.0,51.42,49.88,50.0,62414.0
2018-02-08 10:00:00,50.06,50.32,49.79,50.01,35143.0,50.06,50.32,49.79,50.01,35143.0
2018-02-08 10:30:00,50.0,50.09,49.76,49.97,52737.0,50.0,50.09,49.76,49.97,52737.0
2018-02-08 11:00:00,49.9,50.15,49.86,50.01,59987.0,49.9,50.15,49.86,50.01,59987.0
2018-02-08 11:30:00,50.01,50.57,49.93,50.57,69041.0,50.01,50.57,49.93,50.57,69041.0
2018-02-08 12:00:00,50.53,50.81,50.44,50.48,28287.0,50.53,50.81,50.44,50.48,28287.0
2018-02-08 12:30:00,50.54,50.54,50.06,50.12,36903.0,50.54,50.54,50.06,50.12,36903.0
2018-02-08 13:00:00,50.1,50.43,50.0,50.36,52834.0,50.1,50.43,50.0,50.36,52834.0
2018-02-08 13:30:00,50.38,51.17,50.38,51.17,39715.0,50.38,51.17,50.38,51.17,39715.0
2018-02-08 14:00:00,51.13,51.51,50.96,51.25,25810.0,51.13,51.51,50.96,51.25,25810.0
2018-02-08 14:30:00,51.25,51.34,50.9,51.31,34856.0,51.25,51.34,50.9,51.31,34856.0
2018-02-08 15:00:00,51.21,51.38,51.11,51.26,110636.0,51.21,51.38,51.11,51.26,110636.0
2018-02-08 15:30:00,51.25,51.32,50.92,50.97,135052.0,51.25,51.32,50.92,50.97,135052.0
2018-02-09 09:30:00,51.53,51.86,50.96,51.28,23508.0,51.53,51.86,50.96,51.28,23508.0
2018-02-09 10:00:00,51.39,51.66,51.23,51.42,15371.0,51.39,51.66,51.23,51.42,15371.0
2018-02-09 10:30:00,51.47,51.55,50.99,51.05,33927.0,51.47,51.55,50.99,51.05,33927.0
2018-02-09 11:00:00,51.15,51.38,51.04,51.17,17365.0,51.15,51.38,51.04,51.17,17365.0
2018-02-09 11:30:00,51.16,51.33,50.85,50.85,25150.0,51.16,51.33,50.85,50.85,25150.0
2018-02-09 12:00:00,50.83,50.98,50.68,50.69,29993.0,50.83,50.98,50.68,50.69,29993.0
2018-02-09 12:30:00,50.72,50.87,50.24,50.75,24298.0,50.72,50.87,50.24,50.75,24298.0
2018-02-09 13:00:00,50.71,50.72,50.38,50.58,19322.0,50.71,50.72,50.38,50.58,19322.0
2018-02-09 13:30:00,50.5,51.15,50.39,50.93,21804.0,50.5,51.15,50.39,50.93,21804.0
2018-02-09 14:00:00,50.94,51.61,50.9,51.35,18229.0,50.94,51.61,50.9,51.35,18229.0
2018-02-09 14:30:00,51.39,51.54,51.16,51.27,13671.0,51.39,51.54,51.16,51.27,13671.0
2018-02-09 15:00:00,51.21,51.33,51.04,51.16,21600.0,51.21,51.33,51.04,51.16,21600.0
2018-02-09 15:30:00,51.24,51.56,51.11,51.28,77410.0,51.24,51.56,51.11,51.28,77410.0
2018-02-12 09:30:00,51.54,52.29,51.3,51.54,96171.0,51.54,52.29,51.3,51.54,96171.0
2018-02-12 10:00:00,51.55,51.67,51.36,51.53,47044.0,51.55,51.67,51.36,51.53,47044.0
2018-02-12 10:30:00,51.53,51.7,51.48,51.65,30339.0,51.53,51.7,51.48,51.65,30339.0
2018-02-12 11:00:00,51.66,51.88,51.53,51.87,58664.0,51.66,51.88,51.53,51.87,58664.0
2018-02-12 11:30:00,51.83,52.73,51.78,52.62,90127.0,51.83,52.73,51.78,52.62,90127.0
2018-02-12 12:00:00,52.63,52.69,52.43,52.5,46319.0,52.63,52.69,52.43,52.5,46319.0
2018-02-12 12:30:00,52.46,53.15,52.44,53.02,136480.0,52.46,53.15,52.44,53.02,136480.0
2018-02-12 13:00:00,53.03,53.15,52.72,52.84,30747.0,53.03,53.15,52.72,52.84,30747.0
2018-02-12 13:30:00,52.84,52.94,52.77,52.84,26230.0,52.84,52.94,52.77,52.84,26230.0
2018-02-12 14:00:00,52.81,53.25,52.71,53.25,45126.0,52.81,53.25,52.71,53.25,45126.0
2018-02-12 14:30:00,53.26,53.58,53.01,53.11,58600.0,53.26,53.58,53.01,53.11,58600.0
2018-02-12 15:00:00,53.12,53.27,52.96,53.06,47634.0,53.12,53.27,52.96,53.06,47634.0
2018-02-12 15:30:00,53.05,53.1,52.48,52.64,110308.0,53.05,53.1,52.48,52.64,110308.0
2018-02-13 09:30:00,52.7,52.9,52.31,52.36,44501.0,52.7,52.9,52.31,52.36,44501.0
2018-02-13 10:00:00,52.35,52.62,52.2,52.59,24797.0,52.35,52.62,52.2,52.59,24797.0
2018-02-13 10:30:00,52.57,52.98,52.38,52.96,41985.0,52.57,52.98,52.38,52.96,41985.0
2018-02-13 11:00:00,52.93,52.96,52.79,52.9,75770.0,52.93,52.96,52.79,52.9,75770.0
2018-02-13 11:30:00,52.92,52.92,52.67,52.86,28051.0,52.92,52.92,52.67,52.86,28051.0
2018-02-13 12:00:00,52.78,52.87,52.72,52.81,20384.0,52.78,52.87,52.72,52.81,20384.0
2018-02-13 12:30:00,52.8,53.07,52.72,52.97,29382.0,52.8,53.07,52.72,52.97,29382.0
2018-02-13 13:00:00,52.99,53.38,52.97,53.38,60672.0,52.99,53.38,52.97,53.38,60672.0
2018-02-13 13:30:00,53.37,53.43,53.24,53.43,40932.0,53.37,53.43,53.24,53.43,40932.0
2018-02-13 14:00:00,53.43,54.0,53.41,53.88,60347.0,53.43,54.0,53.41,53.88,60347.0
2018-02-13 14:30:00,53.9,53.9,53.41,53.64,75089.0,53.9,53.9,53.41,53.64,75089.0
2018-02-13 15:00:00,53.7,53.7,53.17,53.34,56207.0,53.7,53.7,53.17,53.34,56207.0
2018-02-13 15:30:00,53.32,53.52,53.19,53.35,105829.0,53.32,53.52,53.19,53.35,105829.0
2018-02-14 09:30:00,53.35,54.22,53.35,54.22,23558.0,53.35,54.22,53.35,54.22,23558.0
2018-02-14 10:00:00,54.23,54.94,54.23,54.52,120002.0,54.23,54.94,54.23,54.52,120002.0
2018-02-14 10:30:00,54.57,54.61,53.71,54.0,44497.0,54.57,54.61,53.71,54.0,44497.0
2018-02-14 11:00:00,54.0,54.47,53.89,54.34,59923.0,54.0,54.47,53.89,54.34,59923.0
2018-02-14 11:30:00,54.35,54.4,54.15,54.35,40031.0,54.35,54.4,54.15,54.35,40031.0
2018-02-14 12:00:00,54.38,54.42,54.22,54.22,39582.0,54.38,54.42,54.22,54.22,39582.0
2018-02-14 12:30:00,54.2,54.29,54.1,54.2,19583.0,54.2,54.29,54.1,54.2,19583.0
2018-02-14 13:00:00,54.23,54.33,54.16,54.22,17800.0,54.23,54.33,54.16,54.22,17800.0
2018-02-14 13:30:00,54.21,54.33,54.17,54.3,32244.0,54.21,54.33,54.17,54.3,32244.0
2018-02-14 14:00:00,54.33,55.0,54.29,54.91,68895.0,54.33,55.0,54.29,54.91,68895.0
2018-02-14 14:30:00,54.93,55.0,54.65,54.89,29470.0,54.93,55.0,54.65,54.89,29470.0
2018-02-14 15:00:00,54.9,55.0,54.73,54.86,38699.0,54.9,55.0,54.73,54.86,38699.0
2018-02-14 15:30:00,54.87,54.87,54.6,54.67,62605.0,54.87,54.87,54.6,54.67,62605.0
2018-02-15 09:30:00,54.79,55.29,54.66,55.03,84742.0,54.79,55.29,54.66,55.03,84742.0
2018-02-15 10:00:00,54.97,55.05,54.86,54.98,29858.0,54.97,55.05,54.86,54.98,29858.0
2018-02-15 10:30:00,54.95,54.96,54.67,54.67,28346.0,54.95,54.96,54.67,54.67,28346.0
2018-02-15 11:00:00,54.66,54.89,54.61,54.78,21883.0,54.66,54.89,54.61,54.78,21883.0
2018-02-15 11:30:00,54.74,54.92,54.57,54.91,12140.0,54.74,54.92,54.57,54.91,12140.0
2018-02-15 12:00:00,54.9,55.19,54.86,54.94,55044.0,54.9,55.19,54.86,54.94,55044.0
2018-02-15 12:30:00,54.96,55.04,54.82,54.89,20690.0,54.96,55.04,54.82,54.89,20690.0
2018-02-15 13:00:00,54.89,55.03,54.82,54.92,23645.0,54.89,55.03,54.82,54.92,23645.0
2018-02-15 13:30:00,54.9,54.94,54.73,54.82,14209.0,54.9,54.94,54.73,54.82,14209.0
2018-02-15 14:00:00,54.83,54.87,54.71,54.77,13391.0,54.83,54.87,54.71,54.77,13391.0
2018-02-15 14:30:00,54.77,55.07,54.73,54.81,33401.0,54.77,55.07,54.73,54.81,33401.0
2018-02-15 15:00:00,54.8,54.88,54.7,54.78,24839.0,54.8,54.88,54.7,54.78,24839.0
2018-02-15 15:30:00,54.8,54.85,54.61,54.72,45795.0,54.8,54.85,54.61,54.72,45795.0
2018-02-16 09:30:00,54.66,55.34,54.66,54.88,51388.0,54.66,55.34,54.66,54.88,51388.0
2018-02-16 10:00:00,54.88,54.92,54.31,54.6,37165.0,54.88,54.92,54.31,54.6,37165.0
2018-02-16 10:30:00,54.63,54.77,54.43,54.51,17299.0,54.63,54.77,54.43,54.51,17299.0
2018-02-16 11:00:00,54.56,54.74,54.41,54.42,26216.0,54.56,54.74,54.41,54.42,26216.0
2018-02-16 11:30:00,54.45,54.53,54.34,54.51,12684.0,54.45,54.53,54.34,54.51,12684.0
2018-02-16 12:00:00,54.49,54.69,54.43,54.64,22849.0,54.49,54.69,54.43,54.64,22849.0
2018-02-16 12:30:00,54.64,55.03,54.61,54.98,81535.0,54.64,55.03,54.61,54.98,81535.0
2018-02-16 13:00:00,54.95,55.11,54.65,54.66,46499.0,54.95,55.11,54.65,54.66,46499.0
2018-02-16 13:30:00,54.66,54.93,54.54,54.74,16756.0,54.66,54.93,54.54,54.74,16756.0
2018-02-16 14:00:00,54.84,54.88,54.54,54.62,8265.0,54.84,54.88,54.54,54.62,8265.0
2018-02-16 14:30:00,54.7,54.9,54.7,54.78,15674.0,54.7,54.9,54.7,54.78,15674.0
2018-02-16 15:00:00,54.81,54.9,54.75,54.83,25980.0,54.81,54.9,54.75,54.83,25980.0
2018-02-16 15:30:00,54.85,55.0,54.77,54.86,76674.0,54.85,55.0,54.77,54.86,76674.0
2018-02-20 09:30:00,54.95,55.13,54.88,55.03,67056.0,54.95,55.13,54.88,55.03,67056.0
2018-02-20 10:00:00,55.03,55.85,54.89,55.79,121012.0,55.03,55.85,54.89,55.79,121012.0
2018-02-20 10:30:00,55.82,56.08,55.2,55.2,94623.0,55.82,56.08,55.2,55.2,94623.0
2018-02-20 11:00:00,55.22,56.61,55.13,56.49,65089.0,55.22,56.61,55.13,56.49,65089.0
2018-02-20 11:30:00,56.57,56.81,56.3,56.64,128968.0,56.57,56.81,56.3,56.64,128968.0
2018-02-20 12:00:00,56.64,56.81,56.32,56.5,78784.0,56.64,56.81,56.32,56.5,78784.0
2018-02-20 12:30:00,56.5,56.58,56.15,56.53,47645.0,56.5,56.58,56.15,56.53,47645.0
2018-02-20 13:00:00,56.51,56.55,55.97,56.19,49383.0,56.51,56.55,55.97,56.19,49383.0
2018-02-20 13:30:00,56.16,56.64,56.07,56.59,71232.0,56.16,56.64,56.07,56.59,71232.0
2018-02-20 14:00:00,56.62,56.62,56.26,56.49,30212.0,56.62,56.62,56.26,56.49,30212.0
2018-02-20 14:30:00,56.5,56.55,56.3,56.41,26102.0,56.5,56.55,56.3,56.41,26102.0
2018-02-20 15:00:00,56.42,56.42,56.02,56.06,32909.0,56.42,56.42,56.02,56.06,32909.0
2018-02-20 15:30:00,56.11,56.28,55.9,55.91,96498.0,56.11,56.28,55.9,55.91,96498.0
2018-02-21 09:30:00,56.3,56.75,56.27,56.6,112148.0,56.3,56.75,56.27,56.6,112148.0
2018-02-21 10:00:00,56.62,57.72,56.6,57.09,112165.0,56.62,57.72,56.6,57.09,112165.0
2018-02-21 10:30:00,57.09,57.7,57.08,57.44,90646.0,57.09,57.7,57.08,57.44,90646.0
2018-02-21 11:00:00,57.43,57.64,57.05,57.2,51492.0,57.43,57.64,57.05,57.2,51492.0
2018-02-21 11:30:00,57.21,57.45,57.2,57.26,29814.0,57.21,57.45,57.2,57.26,29814.0
2018-02-21 12:00:00,57.29,57.31,57.14,57.26,25024.0,57.29,57.31,57.14,57.26,25024.0
2018-02-21 12:30:00,57.27,57.27,57.03,57.07,23594.0,57.27,57.27,57.03,57.07,23594.0
2018-02-21 13:00:00,57.12,57.36,56.93,57.36,125131.0,57.12,57.36,56.93,57.36,125131.0
2018-02-21 13:30:00,57.32,57.44,57.2,57.28,26344.0,57.32,57.44,57.2,57.28,26344.0
2018-02-21 14:00:00,57.19,57.29,56.96,57.16,29212.0,57.19,57.29,56.96,57.16,29212.0
2018-02-21 14:30:00,57.11,57.28,57.04,57.24,12206.0,57.11,57.28,57.04,57.24,12206.0
2018-02-21 15:00:00,57.3,57.3,56.71,57.06,115815.0,57.3,57.3,56.71,57.06,115815.0
2018-02-21 15:30:00,57.08,57.26,56.71,56.71,77807.0,57.08,57.26,56.71,56.71,77807.0
2018-02-22 09:30:00,56.77,57.31,56.77,57.21,34011.0,56.77,57.31,56.77,57.21,34011.0
2018-02-22 10:00:00,57.21,57.3,56.87,56.95,23826.0,57.21,57.3,56.87,56.95,23826.0
2018-02-22 10:30:00,56.91,57.22,56.8,56.95,11300.0,56.91,57.22,56.8,56.95,11300.0
2018-02-22 11:00:00,56.91,57.08,56.81,57.04,14125.0,56.91,57.08,56.81,57.04,14125.0
2018-02-22 11:30:00,57.03,57.16,56.98,57.09,12665.0,57.03,57.16,56.98,57.09,12665.0
2018-02-22 12:00:00,57.1,57.11,56.73,56.73,16920.0,57.1,57.11,56.73,56.73,16920.0
2018-02-22 12:30:00,56.76,56.77,55.86,55.86,37650.0,56.76,56.77,55.86,55.86,37650.0
2018-02-22 13:00:00,55.82,56.13,55.52,55.56,37706.0,55.82,56.13,55.52,55.56,37706.0
2018-02-22 13:30:00,55.52,55.52,54.6,54.67,81573.0,55.52,55.52,54.6,54.67,81573.0
2018-02-22 14:00:00,54.7,54.78,54.03,54.06,76980.0,54.7,54.78,54.03,54.06,76980.0
2018-02-22 14:30:00,54.07,54.1,51.59,51.6,275344.0,54.07,54.1,51.59,51.6,275344.0
2018-02-22 15:00:00,51.55,51.92,50.68,51.17,206046.0,51.55,51.92,50.68,51.17,206046.0
2018-02-22 15:30:00,51.21,51.51,50.7,50.74,262799.0,51.21,51.51,50.7,50.74,262799.0
2018-02-23 09:30:00,49.5,51.04,47.32,50.95,461100.0,49.5,51.04,47.32,50.95,461100.0
2018-02-23 10:00:00,50.94,50.98,49.34,49.53,138811.0,50.94,50.98,49.34,49.53,138811.0
2018-02-23 10:30:00,49.52,50.23,48.83,49.5,156719.0,49.52,50.23,48.83,49.5,156719.0
2018-02-23 11:00:00,49.51,50.35,49.49,50.29,55564.0,49.51,50.35,49.49,50.29,55564.0
2018-02-23 11:30:00,50.31,51.18,50.3,51.18,75613.0,50.31,51.18,50.3,51.18,75613.0
2018-02-23 12:00:00,51.17,51.2,50.62,50.62,45722.0,51.17,51.2,50.62,50.62,45722.0
2018-02-23 12:30:00,50.62,50.73,50.43,50.63,32064.0,50.62,50.73,50.43,50.63,32064.0
2018-02-23 13:00:00,50.64,51.01,50.59,50.99,34446.0,50.64,51.01,50.59,50.99,34446.0
2018-02-23 13:30:00,50.98,51.19,50.87,51.18,38428.0,50.98,51.19,50.87,51.18,38428.0
2018-02-23 14:00:00,51.16,51.37,51.12,51.16,55776.0,51.16,51.37,51.12,51.16,55776.0
2018-02-23 14:30:00,51.12,51.69,51.12,51.61,94090.0,51.12,51.69,51.12,51.61,94090.0
2018-02-23 15:00:00,51.64,51.95,51.56,51.95,94615.0,51.64,51.95,51.56,51.95,94615.0
2018-02-23 15:30:00,51.95,52.62,51.89,52.51,225776.0,51.95,52.62,51.89,52.51,225776.0
2018-02-26 09:30:00,52.55,53.72,52.55,53.4,48032.0,52.55,53.72,52.55,53.4,48032.0
2018-02-26 10:00:00,53.46,53.91,53.46,53.86,43255.0,53.46,53.91,53.46,53.86,43255.0
2018-02-26 10:30:00,53.87,54.07,53.66,54.04,58646.0,53.87,54.07,53.66,54.04,58646.0
2018-02-26 11:00:00,54.05,54.23,53.89,53.91,44256.0,54.05,54.23,53.89,53.91,44256.0
2018-02-26 11:30:00,53.9,53.97,53.24,53.35,22584.0,53.9,53.97,53.24,53.35,22584.0
2018-02-26 12:00:00,53.34,53.42,53.1,53.36,18440.0,53.34,53.42,53.1,53.36,18440.0
2018-02-26 12:30:00,53.39,53.68,53.26,53.65,39301.0,53.39,53.68,53.26,53.65,39301.0
2018-02-26 13:00:00,53.66,53.71,53.52,53.65,14154.0,53.66,53.71,53.52,53.65,14154.0
2018-02-26 13:30:00,53.72,53.76,53.54,53.75,20357.0,53.72,53.76,53.54,53.75,20357.0
2018-02-26 14:00:00,53.76,54.13,53.76,54.13,26660.0,53.76,54.13,53.76,54.13,26660.0
2018-02-26 14:30:00,54.15,54.68,54.15,54.5,139803.0,54.15,54.68,54.15,54.5,139803.0
2018-02-26 15:00:00,54.5,54.83,54.44,54.79,44256.0,54.5,54.83,54.44,54.79,44256.0
2018-02-26 15:30:00,54.79,55.04,54.63,54.99,229585.0,54.79,55.04,54.63,54.99,229585.0
2018-02-27 09:30:00,54.98,55.83,54.75,54.93,66335.0,54.98,55.83,54.75,54.93,66335.0
2018-02-27 10:00:00,54.91,55.7,54.91,55.56,45267.0,54.91,55.7,54.91,55.56,45267.0
2018-02-27 10:30:00,55.54,55.7,55.46,55.63,32046.0,55.54,55.7,55.46,55.63,32046.0
2018-02-27 11:00:00,55.63,55.96,55.59,55.68,44216.0,55.63,55.96,55.59,55.68,44216.0
2018-02-27 11:30:00,55.67,55.73,55.35,55.62,27373.0,55.67,55.73,55.35,55.62,27373.0
2018-02-27 12:00:00,55.66,55.77,55.55,55.69,24483.0,55.66,55.77,55.55,55.69,24483.0
2018-02-27 12:30:00,55.73,56.04,55.72,56.04,62534.0,55.73,56.04,55.72,56.04,62534.0
2018-02-27 13:00:00,56.03,56.22,55.92,56.0,66861.0,56.03,56.22,55.92,56.0,66861.0
2018-02-27 13:30:00,56.0,56.32,56.0,56.3,49956.0,56.0,56.32,56.0,56.3,49956.0
2018-02-27 14:00:00,56.31,56.4,56.2,56.3,38315.0,56.31,56.4,56.2,56.3,38315.0
2018-02-27 14:30:00,56.3,56.31,55.9,56.15,21912.0,56.3,56.31,55.9,56.15,21912.0
2018-02-27 15:00:00,56.08,56.12,55.81,55.92,51036.0,56.08,56.12,55.81,55.92,51036.0
2018-02-27 15:30:00,55.93,56.3,55.92,56.25,209746.0,55.93,56.3,55.92,56.25,209746.0
2018-02-28 09:30:00,56.63,56.8,56.37,56.63,25466.0,56.63,56.8,56.37,56.63,25466.0
2018-02-28 10:00:00,56.63,57.47,56.61,57.36,50845.0,56.63,57.47,56.61,57.36,50845.0
2018-02-28 10:30:00,57.31,57.35,56.85,57.02,104362.0,57.31,57.35,56.85,57.02,104362.0
2018-02-28 11:00:00,57.05,57.34,56.93,57.25,66932.0,57.05,57.34,56.93,57.25,66932.0
2018-02-28 11:30:00,57.28,57.31,57.03,57.12,31461.0,57.28,57.31,57.03,57.12,31461.0
2018-02-28 12:00:00,57.17,57.35,57.05,57.3,12810.0,57.17,57.35,57.05,57.3,12810.0
2018-02-28 12:30:00,57.29,57.92,57.17,57.71,34529.0,57.29,57.92,57.17,57.71,34529.0
2018-02-28 13:00:00,57.71,57.84,57.55,57.63,33611.0,57.71,57.84,57.55,57.63,33611.0
2018-02-28 13:30:00,57.72,57.87,57.38,57.81,41621.0,57.72,57.87,57.38,57.81,41621.0
2018-02-28 14:00:00,57.81,58.28,57.81,58.25,78459.0,57.81,58.28,57.81,58.25,78459.0
2018-02-28 14:30:00,58.2,58.28,57.88,57.99,99685.0,58.2,58.28,57.88,57.99,99685.0
2018-02-28 15:00:00,58.0,58.07,57.9,58.03,117972.0,58.0,58.07,57.9,58.03,117972.0
2018-02-28 15:30:00,58.03,58.27,57.33,57.61,338573.0,58.03,58.27,57.33,57.61,338573.0
2018-03-01 09:30:00,57.55,57.55,56.24,56.38,55809.0,57.55,57.55,56.24,56.38,55809.0
2018-03-01 10:00:00,56.39,56.6,56.05,56.55,75399.0,56.39,56.6,56.05,56.55,75399.0
2018-03-01 10:30:00,56.61,56.67,56.4,56.46,103013.0,56.61,56.67,56.4,56.46,103013.0
2018-03-01 11:00:00,56.46,56.54,55.42,55.44,53515.0,56.46,56.54,55.42,55.44,53515.0
2018-03-01 11:30:00,55.44,56.06,55.43,55.91,21139.0,55.44,56.06,55.43,55.91,21139.0
2018-03-01 12:00:00,55.99,55.99,55.69,55.76,14403.0,55.99,55.99,55.69,55.76,14403.0
2018-03-01 12:30:00,55.74,55.74,55.21,55.3,27919.0,55.74,55.74,55.21,55.3,27919.0
2018-03-01 13:00:00,55.29,55.36,54.94,55.3,35816.0,55.29,55.36,54.94,55.3,35816.0
2018-03-01 13:30:00,55.25,55.62,55.18,55.27,51344.0,55.25,55.62,55.18,55.27,51344.0
2018-03-01 14:00:00,55.17,55.21,54.4,54.8,67380.0,55.17,55.21,54.4,54.8,67380.0
2018-03-01 14:30:00,54.84,54.87,54.45,54.65,23327.0,54.84,54.87,54.45,54.65,23327.0
2018-03-01 15:00:00,54.59,54.62,54.31,54.38,57017.0,54.59,54.62,54.31,54.38,57017.0
2018-03-01 15:30:00,54.4,54.43,53.96,53.99,119418.0,54.4,54.43,53.96,53.99,119418.0
2018-03-02 09:30:00,53.55,53.83,53.0,53.66,28772.0,53.55,53.83,53.0,53.66,28772.0
2018-03-02 10:00:00,53.68,53.82,53.36,53.61,25603.0,53.68,53.82,53.36,53.61,25603.0
2018-03-02 10:30:00,53.72,54.23,53.72,54.18,24203.0,53.72,54.23,53.72,54.18,24203.0
2018-03-02 11:00:00,54.13,54.14,53.69,54.14,17230.0,54.13,54.14,53.69,54.14,17230.0
2018-03-02 11:30:00,54.19,54.57,54.14,54.51,25702.0,54.19,54.57,54.14,54.51,25702.0
2018-03-02 12:00:00,54.57,54.92,54.53,54.91,10027.0,54.57,54.92,54.53,54.91,10027.0
2018-03-02 12:30:00,54.91,55.42,54.74,55.42,18422.0,54.91,55.42,54.74,55.42,18422.0
2018-03-02 13:00:00,55.37,55.37,54.74,54.92,10383.0,55.37,55.37,54.74,54.92,10383.0
2018-03-02 13:30:00,54.89,55.02,54.7,54.91,10186.0,54.89,55.02,54.7,54.91,10186.0
2018-03-02 14:00:00,54.97,55.05,54.85,54.88,16189.0,54.97,55.05,54.85,54.88,16189.0
2018-03-02 14:30:00,54.88,55.0,54.8,54.91,18066.0,54.88,55.0,54.8,54.91,18066.0
2018-03-02 15:00:00,54.9,55.17,54.82,55.09,32624.0,54.9,55.17,54.82,55.09,32624.0
2018-03-02 15:30:00,55.07,55.43,55.03,55.35,76465.0,55.07,55.43,55.03,55.35,76465.0
2018-03-05 09:30:00,55.34,56.98,53.85,55.89,17630.0,55.34,56.98,53.85,55.89,17630.0
2018-03-05 10:00:00,55.96,56.22,55.8,56.16,13226.0,55.96,56.22,55.8,56.16,13226.0
2018-03-05 10:30:00,56.15,57.15,56.05,57.1,74764.0,56.15,57.15,56.05,57.1,74764.0
2018-03-05 11:00:00,57.06,57.63,57.0,57.58,24362.0,57.06,57.63,57.0,57.58,24362.0
2018-03-05 11:30:00,57.59,57.99,57.37,57.8,57413.0,57.59,57.99,57.37,57.8,57413.0
2018-03-05 12:00:00,57.82,57.94,57.4,57.7,38780.0,57.82,57.94,57.4,57.7,38780.0
2018-03-05 12:30:00,57.75,57.98,57.75,57.85,20338.0,57.75,57.98,57.75,57.85,20338.0
2018-03-05 13:00:00,57.87,58.19,57.85,58.03,25853.0,57.87,58.19,57.85,58.03,25853.0
2018-03-05 13:30:00,58.02,58.18,57.87,58.0,56854.0,58.02,58.18,57.87,58.0,56854.0
2018-03-05 14:00:00,58.01,58.01,57.56,57.59,39776.0,58.01,58.01,57.56,57.59,39776.0
2018-03-05 14:30:00,57.63,57.9,57.6,57.78,33144.0,57.63,57.9,57.6,57.78,33144.0
2018-03-05 15:00:00,57.8,58.11,57.78,57.98,39327.0,57.8,58.11,57.78,57.98,39327.0
2018-03-05 15:30:00,57.97,58.09,57.63,57.71,76982.0,57.97,58.09,57.63,57.71,76982.0
2018-03-06 09:30:00,57.71,58.07,57.54,57.93,19144.0,57.71,58.07,57.54,57.93,19144.0
2018-03-06 10:00:00,57.96,58.01,57.48,57.62,7280.0,57.96,58.01,57.48,57.62,7280.0
2018-03-06 10:30:00,57.69,57.77,57.25,57.25,11840.0,57.69,57.77,57.25,57.25,11840.0
2018-03-06 11:00:00,57.22,57.61,57.14,57.29,11916.0,57.22,57.61,57.14,57.29,11916.0
2018-03-06 11:30:00,57.37,57.71,57.27,57.68,10553.0,57.37,57.71,57.27,57.68,10553.0
2018-03-06 12:00:00,57.74,58.03,57.57,57.9,14179.0,57.74,58.03,57.57,57.9,14179.0
2018-03-06 12:30:00,57.88,58.1,57.82,57.98,14100.0,57.88,58.1,57.82,57.98,14100.0
2018-03-06 13:00:00,58.05,58.08,57.58,57.62,24336.0,58.05,58.08,57.58,57.62,24336.0
2018-03-06 13:30:00,57.53,57.79,57.49,57.79,9588.0,57.53,57.79,57.49,57.79,9588.0
2018-03-06 14:00:00,57.86,57.94,57.75,57.87,8049.0,57.86,57.94,57.75,57.87,8049.0
2018-03-06 14:30:00,57.87,58.01,57.82,57.97,12872.0,57.87,58.01,57.82,57.97,12872.0
2018-03-06 15:00:00,57.89,58.06,57.87,58.01,21111.0,57.89,58.06,57.87,58.01,21111.0
2018-03-06 15:30:00,58.01,58.07,57.89,58.01,60593.0,58.01,58.07,57.89,58.01,60593.0
2018-03-07 09:30:00,57.75,58.19,57.6,57.98,16400.0,57.75,58.19,57.6,57.98,16400.0
2018-03-07 10:00:00,57.98,58.03,57.75,57.99,21450.0,57.98,58.03,57.75,57.99,21450.0
2018-03-07 10:30:00,58.0,58.17,57.89,58.1,30377.0,58.0,58.17,57.89,58.1,30377.0
2018-03-07 11:00:00,58.0,58.11,57.94,58.1,10176.0,58.0,58.11,57.94,58.1,10176.0
2018-03-07 11:30:00,58.14,58.2,57.65,57.65,59395.0,58.14,58.2,57.65,57.65,59395.0
2018-03-07 12:00:00,57.56,58.06,57.42,58.06,13390.0,57.56,58.06,57.42,58.06,13390.0
2018-03-07 12:30:00,58.08,58.32,58.01,58.22,12548.0,58.08,58.32,58.01,58.22,12548.0
2018-03-07 13:00:00,58.28,58.32,58.04,58.26,14627.0,58.28,58.32,58.04,58.26,14627.0
2018-03-07 13:30:00,58.22,58.29,58.11,58.15,14450.0,58.22,58.29,58.11,58.15,14450.0
2018-03-07 14:00:00,58.1,58.3,58.05,58.3,15290.0,58.1,58.3,58.05,58.3,15290.0
2018-03-07 14:30:00,58.27,58.48,58.21,58.31,15515.0,58.27,58.48,58.21,58.31,15515.0
2018-03-07 15:00:00,58.3,58.34,58.19,58.26,27860.0,58.3,58.34,58.19,58.26,27860.0
2018-03-07 15:30:00,58.28,58.57,58.2,58.56,65490.0,58.28,58.57,58.2,58.56,65490.0
2018-03-08 09:30:00,58.76,59.19,58.53,58.62,22746.0,58.76,59.19,58.53,58.62,22746.0
2018-03-08 10:00:00,58.69,59.0,58.53,58.73,12450.0,58.69,59.0,58.53,58.73,12450.0
2018-03-08 10:30:00,58.71,58.98,58.48,58.53,28834.0,58.71,58.98,58.48,58.53,28834.0
2018-03-08 11:00:00,58.53,58.66,58.39,58.41,25217.0,58.53,58.66,58.39,58.41,25217.0
2018-03-08 11:30:00,58.4,58.69,58.4,58.5,15001.0,58.4,58.69,58.4,58.5,15001.0
2018-03-08 12:00:00,58.53,58.61,58.43,58.51,7283.0,58.53,58.61,58.43,58.51,7283.0
2018-03-08 12:30:00,58.54,58.81,58.54,58.74,9708.0,58.54,58.81,58.54,58.74,9708.0
2018-03-08 13:00:00,58.75,59.0,58.72,58.94,12200.0,58.75,59.0,58.72,58.94,12200.0
2018-03-08 13:30:00,58.9,59.01,58.73,58.8,9400.0,58.9,59.01,58.73,58.8,9400.0
2018-03-08 14:00:00,58.78,58.97,58.72,58.96,20430.0,58.78,58.97,58.72,58.96,20430.0
2018-03-08 14:30:00,58.91,59.03,58.91,58.97,11490.0,58.91,59.03,58.91,58.97,11490.0
2018-03-08 15:00:00,58.98,59.03,58.89,58.93,13281.0,58.98,59.03,58.89,58.93,13281.0
2018-03-08 15:30:00,58.91,59.1,58.83,59.01,73892.0,58.91,59.1,58.83,59.01,73892.0
2018-03-09 09:30:00,59.3,59.5,58.85,58.92,34344.0,59.3,59.5,58.85,58.92,34344.0
2018-03-09 10:00:00,58.92,59.1,58.91,59.05,17413.0,58.92,59.1,58.91,59.05,17413.0
2018-03-09 10:30:00,59.05,59.1,58.94,59.04,19477.0,59.05,59.1,58.94,59.04,19477.0
2018-03-09 11:00:00,59.04,59.99,59.0,59.85,63930.0,59.04,59.99,59.0,59.85,63930.0
2018-03-09 11:30:00,59.85,59.85,59.26,59.27,26574.0,59.85,59.85,59.26,59.27,26574.0
2018-03-09 12:00:00,59.29,59.5,59.26,59.45,34532.0,59.29,59.5,59.26,59.45,34532.0
2018-03-09 12:30:00,59.49,59.58,59.4,59.54,28827.0,59.49,59.58,59.4,59.54,28827.0
2018-03-09 13:00:00,59.55,59.7,59.5,59.58,25874.0,59.55,59.7,59.5,59.58,25874.0
2018-03-09 13:30:00,59.53,59.61,59.39,59.49,11843.0,59.53,59.61,59.39,59.49,11843.0
2018-03-09 14:00:00,59.57,59.58,59.42,59.54,24466.0,59.57,59.58,59.42,59.54,24466.0
2018-03-09 14:30:00,59.57,59.6,59.47,59.51,19611.0,59.57,59.6,59.47,59.51,19611.0
2018-03-09 15:00:00,59.51,59.79,59.48,59.79,30243.0,59.51,59.79,59.48,59.79,30243.0
2018-03-09 15:30:00,59.78,59.81,59.52,59.55,60892.0,59.78,59.81,59.52,59.55,60892.0
2018-03-12 09:30:00,59.82,59.82,58.62,58.62,49489.0,59.82,59.82,58.62,58.62,49489.0
2018-03-12 10:00:00,58.63,59.07,58.63,58.98,20860.0,58.63,59.07,58.63,58.98,20860.0
2018-03-12 10:30:00,59.02,59.16,58.7,58.73,16643.0,59.02,59.16,58.7,58.73,16643.0
2018-03-12 11:00:00,58.74,58.92,58.62,58.64,33037.0,58.74,58.92,58.62,58.64,33037.0
2018-03-12 11:30:00,58.71,59.04,58.61,58.98,16924.0,58.71,59.04,58.61,58.98,16924.0
2018-03-12 12:00:00,59.06,59.41,59.06,59.14,17078.0,59.06,59.41,59.06,59.14,17078.0
2018-03-12 12:30:00,59.11,59.42,59.02,59.36,10480.0,59.11,59.42,59.02,59.36,10480.0
2018-03-12 13:00:00,59.34,59.38,59.21,59.27,9133.0,59.34,59.38,59.21,59.27,9133.0
2018-03-12 13:30:00,59.29,59.38,59.18,59.21,11504.0,59.29,59.38,59.18,59.21,11504.0
2018-03-12 14:00:00,59.31,59.36,59.22,59.33,12864.0,59.31,59.36,59.22,59.33,12864.0
2018-03-12 14:30:00,59.34,59.37,59.21,59.24,10641.0,59.34,59.37,59.21,59.24,10641.0
2018-03-12 15:00:00,59.25,59.3,59.12,59.17,18900.0,59.25,59.3,59.12,59.17,18900.0
2018-03-12 15:30:00,59.16,59.27,59.11,59.19,52566.0,59.16,59.27,59.11,59.19,52566.0
2018-03-13 09:30:00,59.35,59.46,59.05,59.45,9057.0,59.35,59.46,59.05,59.45,9057.0
2018-03-13 10:00:00,59.42,59.72,59.36,59.46,14836.0,59.42,59.72,59.36,59.46,14836.0
2018-03-13 10:30:00,59.44,59.87,59.3,59.83,17255.0,59.44,59.87,59.3,59.83,17255.0
2018-03-13 11:00:00,59.84,59.85,59.6,59.68,31471.0,59.84,59.85,59.6,59.68,31471.0
2018-03-13 11:30:00,59.66,59.68,59.46,59.58,14822.0,59.66,59.68,59.46,59.58,14822.0
2018-03-13 12:00:00,59.46,59.54,58.8,58.8,16613.0,59.46,59.54,58.8,58.8,16613.0
2018-03-13 12:30:00,58.82,59.44,58.75,59.18,26500.0,58.82,59.44,58.75,59.18,26500.0
2018-03-13 13:00:00,59.2,59.29,59.01,59.03,10804.0,59.2,59.29,59.01,59.03,10804.0
2018-03-13 13:30:00,59.04,59.16,58.96,59.03,13388.0,59.04,59.16,58.96,59.03,13388.0
2018-03-13 14:00:00,59.04,59.11,58.9,58.93,7394.0,59.04,59.11,58.9,58.93,7394.0
2018-03-13 14:30:00,58.93,59.04,58.75,58.88,13557.0,58.93,59.04,58.75,58.88,13557.0
2018-03-13 15:00:00,58.85,58.97,58.75,58.92,18715.0,58.85,58.97,58.75,58.92,18715.0
2018-03-13 15:30:00,58.82,58.98,58.79,58.88,45474.0,58.82,58.98,58.79,58.88,45474.0
2018-03-14 09:30:00,58.91,59.74,58.0,59.74,23936.0,58.91,59.74,58.0,59.74,23936.0
2018-03-14 10:00:00,59.69,59.82,59.31,59.4,13263.0,59.69,59.82,59.31,59.4,13263.0
2018-03-14 10:30:00,59.42,59.6,59.29,59.4,17626.0,59.42,59.6,59.29,59.4,17626.0
2018-03-14 11:00:00,59.41,59.42,59.08,59.3,8101.0,59.41,59.42,59.08,59.3,8101.0
2018-03-14 11:30:00,59.27,59.39,59.16,59.23,10208.0,59.27,59.39,59.16,59.23,10208.0
2018-03-14 12:00:00,59.25,59.44,59.18,59.21,15237.0,59.25,59.44,59.18,59.21,15237.0
2018-03-14 12:30:00,59.24,59.63,59.24,59.58,7570.0,59.24,59.63,59.24,59.58,7570.0
2018-03-14 13:00:00,59.59,59.92,59.59,59.92,8487.0,59.59,59.92,59.59,59.92,8487.0
2018-03-14 13:30:00,59.93,60.0,59.86,59.97,56002.0,59.93,60.0,59.86,59.97,56002.0
2018-03-14 14:00:00,59.97,59.98,59.72,59.82,15687.0,59.97,59.98,59.72,59.82,15687.0
2018-03-14 14:30:00,59.83,59.95,59.68,59.89,22063.0,59.83,59.95,59.68,59.89,22063.0
2018-03-14 15:00:00,59.9,60.0,59.86,59.97,65732.0,59.9,60.0,59.86,59.97,65732.0
2018-03-14 15:30:00,59.97,60.0,59.85,60.0,94849.0,59.97,60.0,59.85,60.0,94849.0
2018-03-15 09:30:00,60.0,60.0,58.9,59.54,19626.0,60.0,60.0,58.9,59.54,19626.0
2018-03-15 10:00:00,59.57,59.72,59.3,59.45,11839.0,59.57,59.72,59.3,59.45,11839.0
2018-03-15 10:30:00,59.41,59.55,59.26,59.35,9200.0,59.41,59.55,59.26,59.35,9200.0
2018-03-15 11:00:00,59.35,59.35,59.08,59.21,9046.0,59.35,59.35,59.08,59.21,9046.0
2018-03-15 11:30:00,59.22,59.63,59.21,59.34,15276.0,59.22,59.63,59.21,59.34,15276.0
2018-03-15 12:00:00,59.22,59.38,59.18,59.27,5599.0,59.22,59.38,59.18,59.27,5599.0
2018-03-15 12:30:00,59.3,59.42,59.21,59.21,3740.0,59.3,59.42,59.21,59.21,3740.0
2018-03-15 13:00:00,59.36,59.55,59.36,59.42,4300.0,59.36,59.55,59.36,59.42,4300.0
2018-03-15 13:30:00,59.51,59.6,59.35,59.4,5100.0,59.51,59.6,59.35,59.4,5100.0
2018-03-15 14:00:00,59.41,59.41,59.0,59.0,11226.0,59.41,59.41,59.0,59.0,11226.0
2018-03-15 14:30:00,59.06,59.08,58.82,58.92,12578.0,59.06,59.08,58.82,58.92,12578.0
2018-03-15 15:00:00,58.91,58.95,58.76,58.91,23115.0,58.91,58.95,58.76,58.91,23115.0
2018-03-15 15:30:00,58.94,59.33,58.94,59.22,65908.0,58.94,59.33,58.94,59.22,65908.0
2018-03-16 09:30:00,59.18,59.26,58.58,59.06,78979.0,59.18,59.26,58.58,59.06,78979.0
2018-03-16 10:00:00,59.0,59.31,58.86,59.29,12701.0,59.0,59.31,58.86,59.29,12701.0
2018-03-16 10:30:00,59.34,59.51,59.34,59.36,14337.0,59.34,59.51,59.34,59.36,14337.0
2018-03-16 11:00:00,59.37,59.47,59.13,59.34,9627.0,59.37,59.47,59.13,59.34,9627.0
2018-03-16 11:30:00,59.34,59.6,59.28,59.57,22780.0,59.34,59.6,59.28,59.57,22780.0
2018-03-16 12:00:00,59.6,59.69,59.26,59.33,11390.0,59.6,59.69,59.26,59.33,11390.0
2018-03-16 12:30:00,59.36,59.44,59.17,59.29,7301.0,59.36,59.44,59.17,59.29,7301.0
2018-03-16 13:00:00,59.33,59.37,58.87,58.93,7965.0,59.33,59.37,58.87,58.93,7965.0
2018-03-16 13:30:00,58.89,59.0,58.8,58.92,8452.0,58.89,59.0,58.8,58.92,8452.0
2018-03-16 14:00:00,58.93,58.93,58.79,58.83,6209.0,58.93,58.93,58.79,58.83,6209.0
2018-03-16 14:30:00,58.86,58.89,58.77,58.89,10170.0,58.86,58.89,58.77,58.89,10170.0
2018-03-16 15:00:00,58.88,59.2,58.87,59.18,11969.0,58.88,59.2,58.87,59.18,11969.0
2018-03-16 15:30:00,59.19,59.49,58.96,59.4,129183.0,59.19,59.49,58.96,59.4,129183.0
2018-03-19 09:30:00,59.39,59.4,58.85,59.05,39259.0,59.39,59.4,58.85,59.05,39259.0
2018-03-19 10:00:00,58.99,59.09,58.32,58.45,46195.0,58.99,59.09,58.32,58.45,46195.0
2018-03-19 10:30:00,58.45,58.85,58.12,58.14,48864.0,58.45,58.85,58.12,58.14,48864.0
2018-03-19 11:00:00,58.12,58.15,57.34,57.49,55768.0,58.12,58.15,57.34,57.49,55768.0
2018-03-19 11:30:00,57.49,58.13,57.48,57.78,40362.0,57.49,58.13,57.48,57.78,40362.0
2018-03-19 12:00:00,57.83,58.21,57.74,58.08,23053.0,57.83,58.21,57.74,58.08,23053.0
2018-03-19 12:30:00,58.08,58.1,57.86,57.9,20479.0,58.08,58.1,57.86,57.9,20479.0
2018-03-19 13:00:00,57.86,57.88,57.32,57.32,34243.0,57.86,57.88,57.32,57.32,34243.0
2018-03-19 13:30:00,57.3,57.74,57.27,57.74,42015.0,57.3,57.74,57.27,57.74,42015.0
2018-03-19 14:00:00,57.77,58.23,57.77,57.8,33234.0,57.77,58.23,57.77,57.8,33234.0
2018-03-19 14:30:00,57.8,57.83,57.36,57.63,67678.0,57.8,57.83,57.36,57.63,67678.0
2018-03-19 15:00:00,57.57,57.68,57.35,57.41,68463.0,57.57,57.68,57.35,57.41,68463.0
2018-03-19 15:30:00,57.4,57.94,57.38,57.9,165420.0,57.4,57.94,57.38,57.9,165420.0
2018-03-20 09:30:00,60.0,63.33,58.93,63.0,437021.0,60.0,63.33,58.93,63.0,437021.0
2018-03-20 10:00:00,63.0,63.15,62.5,63.0,183349.0,63.0,63.15,62.5,63.0,183349.0
2018-03-20 10:30:00,62.86,63.2,61.98,62.05,141153.0,62.86,63.2,61.98,62.05,141153.0
2018-03-20 11:00:00,62.11,62.31,60.94,62.11,125365.0,62.11,62.31,60.94,62.11,125365.0
2018-03-20 11:30:00,62.06,62.84,61.87,62.84,138928.0,62.06,62.84,61.87,62.84,138928.0
2018-03-20 12:00:00,62.87,64.89,62.54,64.14,198885.0,62.87,64.89,62.54,64.14,198885.0
2018-03-20 12:30:00,64.24,65.0,64.18,64.51,195385.0,64.24,65.0,64.18,64.51,195385.0
2018-03-20 13:00:00,64.48,64.54,63.31,63.53,87319.0,64.48,64.54,63.31,63.53,87319.0
2018-03-20 13:30:00,63.52,64.56,63.45,63.91,191461.0,63.52,64.56,63.45,63.91,191461.0
2018-03-20 14:00:00,63.89,64.47,63.89,64.44,148305.0,63.89,64.47,63.89,64.44,148305.0
2018-03-20 14:30:00,64.39,65.0,64.02,64.9,208029.0,64.39,65.0,64.02,64.9,208029.0
2018-03-20 15:00:00,64.96,65.0,64.14,64.2,135615.0,64.96,65.0,64.14,64.2,135615.0
2018-03-20 15:30:00,64.24,64.75,64.03,64.54,356965.0,64.24,64.75,64.03,64.54,356965.0
2018-03-21 09:30:00,64.86,65.29,63.75,64.83,78119.0,64.86,65.29,63.75,64.83,78119.0
2018-03-21 10:00:00,64.8,66.22,64.64,65.83,102484.0,64.8,66.22,64.64,65.83,102484.0
2018-03-21 10:30:00,65.83,66.17,65.38,65.63,102051.0,65.83,66.17,65.38,65.63,102051.0
2018-03-21 11:00:00,65.63,65.74,65.4,65.63,60962.0,65.63,65.74,65.4,65.63,60962.0
2018-03-21 11:30:00,65.65,66.25,65.58,65.94,130602.0,65.65,66.25,65.58,65.94,130602.0
2018-03-21 12:00:00,65.98,66.17,65.36,65.62,51873.0,65.98,66.17,65.36,65.62,51873.0
2018-03-21 12:30:00,65.69,65.81,65.5,65.59,40422.0,65.69,65.81,65.5,65.59,40422.0
2018-03-21 13:00:00,65.57,65.61,65.13,65.22,75870.0,65.57,65.61,65.13,65.22,75870.0
2018-03-21 13:30:00,65.19,65.43,64.97,65.41,85800.0,65.19,65.43,64.97,65.41,85800.0
2018-03-21 14:00:00,65.43,65.93,65.43,65.76,115822.0,65.43,65.93,65.43,65.76,115822.0
2018-03-21 14:30:00,65.76,65.85,65.15,65.46,37366.0,65.76,65.85,65.15,65.46,37366.0
2018-03-21 15:00:00,65.46,65.63,65.14,65.19,70398.0,65.46,65.63,65.14,65.19,70398.0
2018-03-21 15:30:00,65.2,65.57,65.13,65.47,156336.0,65.2,65.57,65.13,65.47,156336.0
2018-03-22 09:30:00,65.4,68.75,65.3,68.51,251742.0,65.4,68.75,65.3,68.51,251742.0
2018-03-22 10:00:00,68.63,68.74,67.59,68.0,130636.0,68.63,68.74,67.59,68.0,130636.0
2018-03-22 10:30:00,67.86,68.3,67.28,67.68,139403.0,67.86,68.3,67.28,67.68,139403.0
2018-03-22 11:00:00,67.66,68.1,66.55,66.59,212918.0,67.66,68.1,66.55,66.59,212918.0
2018-03-22 11:30:00,66.61,66.98,66.24,66.49,102054.0,66.61,66.98,66.24,66.49,102054.0
2018-03-22 12:00:00,66.58,67.56,66.53,67.53,66766.0,66.58,67.56,66.53,67.53,66766.0
2018-03-22 12:30:00,67.5,67.62,67.18,67.5,67533.0,67.5,67.62,67.18,67.5,67533.0
2018-03-22 13:00:00,67.56,67.64,67.26,67.61,152387.0,67.56,67.64,67.26,67.61,152387.0
2018-03-22 13:30:00,67.61,67.65,67.34,67.52,62925.0,67.61,67.65,67.34,67.52,62925.0
2018-03-22 14:00:00,67.47,67.51,66.73,67.03,233307.0,67.47,67.51,66.73,67.03,233307.0
2018-03-22 14:30:00,67.06,67.56,66.92,67.26,99495.0,67.06,67.56,66.92,67.26,99495.0
2018-03-22 15:00:00,67.21,67.6,67.18,67.36,120357.0,67.21,67.6,67.18,67.36,120357.0
2018-03-22 15:30:00,67.35,67.51,66.24,66.83,295135.0,67.35,67.51,66.24,66.83,295135.0
2018-03-23 09:30:00,65.82,66.09,64.05,64.5,160153.0,65.82,66.09,64.05,64.5,160153.0
2018-03-23 10:00:00,64.38,64.89,63.35,63.99,159432.0,64.38,64.89,63.35,63.99,159432.0
2018-03-23 10:30:00,63.99,65.0,63.75,64.28,84099.0,63.99,65.0,63.75,64.28,84099.0
2018-03-23 11:00:00,64.33,64.46,63.72,63.83,85223.0,64.33,64.46,63.72,63.83,85223.0
2018-03-23 11:30:00,63.8,64.39,63.67,64.31,58504.0,63.8,64.39,63.67,64.31,58504.0
2018-03-23 12:00:00,64.32,64.86,64.11,64.11,67919.0,64.32,64.86,64.11,64.11,67919.0
2018-03-23 12:30:00,64.09,64.16,63.85,64.15,25167.0,64.09,64.16,63.85,64.15,25167.0
2018-03-23 13:00:00,64.09,64.24,63.86,64.2,29003.0,64.09,64.24,63.86,64.2,29003.0
2018-03-23 13:30:00,64.2,64.54,63.89,64.27,75956.0,64.2,64.54,63.89,64.27,75956.0
2018-03-23 14:00:00,64.21,64.29,63.6,63.84,91532.0,64.21,64.29,63.6,63.84,91532.0
2018-03-23 14:30:00,63.86,63.91,63.03,63.11,71639.0,63.86,63.91,63.03,63.11,71639.0
2018-03-23 15:00:00,63.16,63.36,62.78,62.95,100925.0,63.16,63.36,62.78,62.95,100925.0
2018-03-23 15:30:00,62.95,63.65,62.57,63.37,280793.0,62.95,63.65,62.57,63.37,280793.0
2018-03-26 09:30:00,63.69,64.38,63.01,63.5,59832.0,63.69,64.38,63.01,63.5,59832.0
2018-03-26 10:00:00,63.51,63.99,62.7,62.8,47512.0,63.51,63.99,62.7,62.8,47512.0
2018-03-26 10:30:00,62.75,62.9,62.5,62.5,82023.0,62.75,62.9,62.5,62.5,82023.0
2018-03-26 11:00:00,62.46,62.57,61.76,62.1,72877.0,62.46,62.57,61.76,62.1,72877.0
2018-03-26 11:30:00,62.11,62.38,61.87,62.04,31838.0,62.11,62.38,61.87,62.04,31838.0
2018-03-26 12:00:00,62.03,62.32,61.61,61.63,74023.0,62.03,62.32,61.61,61.63,74023.0
2018-03-26 12:30:00,61.83,62.19,61.7,61.87,31060.0,61.83,62.19,61.7,61.87,31060.0
2018-03-26 13:00:00,61.9,62.84,61.54,62.84,72900.0,61.9,62.84,61.54,62.84,72900.0
2018-03-26 13:30:00,62.85,63.04,62.55,62.96,20535.0,62.85,63.04,62.55,62.96,20535.0
2018-03-26 14:00:00,63.01,63.17,62.88,62.88,35749.0,63.01,63.17,62.88,62.88,35749.0
2018-03-26 14:30:00,62.94,63.05,62.76,62.98,39874.0,62.94,63.05,62.76,62.98,39874.0
2018-03-26 15:00:00,62.95,63.52,62.89,63.51,61413.0,62.95,63.52,62.89,63.51,61413.0
2018-03-26 15:30:00,63.51,63.53,63.2,63.5,104845.0,63.51,63.53,63.2,63.5,104845.0
2018-03-27 09:30:00,63.5,63.86,62.31,62.79,37558.0,63.5,63.86,62.31,62.79,37558.0
2018-03-27 10:00:00,62.85,63.17,62.63,63.01,24948.0,62.85,63.17,62.63,63.01,24948.0
2018-03-27 10:30:00,63.04,63.14,62.36,63.14,28177.0,63.04,63.14,62.36,63.14,28177.0
2018-03-27 11:00:00,63.19,63.23,62.68,62.75,20632.0,63.19,63.23,62.68,62.75,20632.0
2018-03-27 11:30:00,62.66,63.39,62.65,63.13,13041.0,62.66,63.39,62.65,63.13,13041.0
2018-03-27 12:00:00,63.15,63.49,63.07,63.23,25100.0,63.15,63.49,63.07,63.23,25100.0
2018-03-27 12:30:00,63.24,63.26,62.93,63.03,21429.0,63.24,63.26,62.93,63.03,21429.0
2018-03-27 13:00:00,63.03,63.12,62.62,62.66,24540.0,63.03,63.12,62.62,62.66,24540.0
2018-03-27 13:30:00,62.64,62.73,62.39,62.47,22456.0,62.64,62.73,62.39,62.47,22456.0
2018-03-27 14:00:00,62.5,62.52,61.77,61.86,27222.0,62.5,62.52,61.77,61.86,27222.0
2018-03-27 14:30:00,61.88,62.16,61.69,61.73,31016.0,61.88,62.16,61.69,61.73,31016.0
2018-03-27 15:00:00,61.72,62.18,61.43,61.62,117528.0,61.72,62.18,61.43,61.62,117528.0
2018-03-27 15:30:00,61.59,61.78,61.3,61.76,98884.0,61.59,61.78,61.3,61.76,98884.0
2018-03-28 09:30:00,61.45,61.69,60.01,60.16,102308.0,61.45,61.69,60.01,60.16,102308.0
2018-03-28 10:00:00,60.41,61.41,60.24,60.52,56439.0,60.41,61.41,60.24,60.52,56439.0
2018-03-28 10:30:00,60.51,60.6,59.63,60.38,40005.0,60.51,60.6,59.63,60.38,40005.0
2018-03-28 11:00:00,60.39,60.57,59.94,60.07,20716.0,60.39,60.57,59.94,60.07,20716.0
2018-03-28 11:30:00,59.99,60.67,59.91,60.22,19238.0,59.99,60.67,59.91,60.22,19238.0
2018-03-28 12:00:00,60.22,61.25,60.14,61.15,54075.0,60.22,61.25,60.14,61.15,54075.0
2018-03-28 12:30:00,61.16,61.25,60.33,60.34,24589.0,61.16,61.25,60.33,60.34,24589.0
2018-03-28 13:00:00,60.35,60.71,60.23,60.67,16901.0,60.35,60.71,60.23,60.67,16901.0
2018-03-28 13:30:00,60.67,60.74,60.43,60.63,24546.0,60.67,60.74,60.43,60.63,24546.0
2018-03-28 14:00:00,60.66,60.76,60.15,60.47,24588.0,60.66,60.76,60.15,60.47,24588.0
2018-03-28 14:30:00,60.51,60.74,60.45,60.54,28291.0,60.51,60.74,60.45,60.54,28291.0
2018-03-28 15:00:00,60.57,60.58,60.13,60.3,53542.0,60.57,60.58,60.13,60.3,53542.0
2018-03-28 15:30:00,60.3,60.73,60.26,60.48,61912.0,60.3,60.73,60.26,60.48,61912.0
2018-03-29 09:30:00,60.76,60.97,59.58,59.9,57122.0,60.76,60.97,59.58,59.9,57122.0
2018-03-29 10:00:00,59.86,60.54,59.75,60.0,23367.0,59.86,60.54,59.75,60.0,23367.0
2018-03-29 10:30:00,60.0,60.63,59.98,60.56,18349.0,60.0,60.63,59.98,60.56,18349.0
2018-03-29 11:00:00,60.56,60.99,60.27,60.53,17689.0,60.56,60.99,60.27,60.53,17689.0
2018-03-29 11:30:00,60.52,60.85,60.27,60.58,20374.0,60.52,60.85,60.27,60.58,20374.0
2018-03-29 12:00:00,60.6,60.65,60.09,60.38,20921.0,60.6,60.65,60.09,60.38,20921.0
2018-03-29 12:30:00,60.4,60.45,60.16,60.19,21664.0,60.4,60.45,60.16,60.19,21664.0
2018-03-29 13:00:00,60.19,60.35,59.83,60.12,22690.0,60.19,60.35,59.83,60.12,22690.0
2018-03-29 13:30:00,60.12,60.96,60.1,60.85,33742.0,60.12,60.96,60.1,60.85,33742.0
2018-03-29 14:00:00,60.85,61.16,60.38,61.01,38881.0,60.85,61.16,60.38,61.01,38881.0
2018-03-29 14:30:00,61.04,61.2,60.77,60.83,43450.0,61.04,61.2,60.77,60.83,43450.0
2018-03-29 15:00:00,60.82,60.92,60.5,60.64,48232.0,60.82,60.92,60.5,60.64,48232.0
2018-03-29 15:30:00,60.63,60.84,60.41,60.54,125223.0,60.63,60.84,60.41,60.54,125223.0
2018-04-02 09:30:00,60.73,62.32,60.55,61.56,52685.0,60.73,62.32,60.55,61.56,52685.0
2018-04-02 10:00:00,61.63,61.63,60.36,60.48,32747.0,61.63,61.63,60.36,60.48,32747.0
2018-04-02 10:30:00,60.48,60.62,60.14,60.42,17847.0,60.48,60.62,60.14,60.42,17847.0
2018-04-02 11:00:00,60.47,61.33,60.38,61.33,29072.0,60.47,61.33,60.38,61.33,29072.0
2018-04-02 11:30:00,61.4,61.4,60.9,61.29,30650.0,61.4,61.4,60.9,61.29,30650.0
2018-04-02 12:00:00,61.34,61.65,61.22,61.6,29281.0,61.34,61.65,61.22,61.6,29281.0
2018-04-02 12:30:00,61.56,61.71,61.46,61.59,21837.0,61.56,61.71,61.46,61.59,21837.0
2018-04-02 13:00:00,61.58,61.65,61.32,61.38,29102.0,61.58,61.65,61.32,61.38,29102.0
2018-04-02 13:30:00,61.39,61.5,61.22,61.25,37560.0,61.39,61.5,61.22,61.25,37560.0
2018-04-02 14:00:00,61.23,61.26,60.29,60.3,23626.0,61.23,61.26,60.29,60.3,23626.0
2018-04-02 14:30:00,60.26,60.66,60.16,60.35,35991.0,60.26,60.66,60.16,60.35,35991.0
2018-04-02 15:00:00,60.31,60.32,59.89,60.3,50770.0,60.31,60.32,59.89,60.3,50770.0
2018-04-02 15:30:00,60.29,60.67,59.87,60.38,94461.0,60.29,60.67,59.87,60.38,94461.0
2018-04-03 09:30:00,60.18,60.41,59.5,59.95,43750.0,60.18,60.41,59.5,59.95,43750.0
2018-04-03 10:00:00,60.05,60.1,59.83,59.91,22643.0,60.05,60.1,59.83,59.91,22643.0
2018-04-03 10:30:00,59.93,60.22,59.83,60.19,32815.0,59.93,60.22,59.83,60.19,32815.0
2018-04-03 11:00:00,60.19,60.57,60.1,60.46,29231.0,60.19,60.57,60.1,60.46,29231.0
2018-04-03 11:30:00,60.52,60.57,60.13,60.16,24841.0,60.52,60.57,60.13,60.16,24841.0
2018-04-03 12:00:00,60.2,60.64,60.2,60.53,15035.0,60.2,60.64,60.2,60.53,15035.0
2018-04-03 12:30:00,60.5,61.05,60.5,61.0,17185.0,60.5,61.05,60.5,61.0,17185.0
2018-04-03 13:00:00,61.02,61.6,60.99,61.52,21140.0,61.02,61.6,60.99,61.52,21140.0
2018-04-03 13:30:00,61.5,61.85,61.32,61.84,18346.0,61.5,61.85,61.32,61.84,18346.0
2018-04-03 14:00:00,61.8,61.9,61.62,61.8,22725.0,61.8,61.9,61.62,61.8,22725.0
2018-04-03 14:30:00,61.8,62.09,61.71,62.02,38316.0,61.8,62.09,61.71,62.02,38316.0
2018-04-03 15:00:00,62.07,62.56,62.0,62.48,50090.0,62.07,62.56,62.0,62.48,50090.0
2018-04-03 15:30:00,62.47,62.72,62.33,62.42,104703.0,62.47,62.72,62.33,62.42,104703.0
2018-04-04 09:30:00,61.69,62.08,61.16,61.41,31346.0,61.69,62.08,61.16,61.41,31346.0
2018-04-04 10:00:00,61.44,61.99,61.22,61.69,15900.0,61.44,61.99,61.22,61.69,15900.0
2018-04-04 10:30:00,61.72,62.27,61.58,62.12,14257.0,61.72,62.27,61.58,62.12,14257.0
2018-04-04 11:00:00,62.05,62.29,61.77,62.25,12800.0,62.05,62.29,61.77,62.25,12800.0
2018-04-04 11:30:00,62.26,62.56,62.08,62.49,29600.0,62.26,62.56,62.08,62.49,29600.0
2018-04-04 12:00:00,62.49,62.9,62.44,62.45,43184.0,62.49,62.9,62.44,62.45,43184.0
2018-04-04 12:30:00,62.45,62.73,62.2,62.38,25466.0,62.45,62.73,62.2,62.38,25466.0
2018-04-04 13:00:00,62.43,62.63,62.37,62.58,17115.0,62.43,62.63,62.37,62.58,17115.0
2018-04-04 13:30:00,62.58,62.62,62.38,62.45,12728.0,62.58,62.62,62.38,62.45,12728.0
2018-04-04 14:00:00,62.49,63.18,62.42,63.18,16092.0,62.49,63.18,62.42,63.18,16092.0
2018-04-04 14:30:00,63.17,63.27,62.88,63.24,47271.0,63.17,63.27,62.88,63.24,47271.0
2018-04-04 15:00:00,63.2,63.46,63.0,63.39,53527.0,63.2,63.46,63.0,63.39,53527.0
2018-04-04 15:30:00,63.36,63.54,63.09,63.11,108520.0,63.36,63.54,63.09,63.11,108520.0
2018-04-05 09:30:00,64.06,64.19,63.29,64.02,55451.0,64.06,64.19,63.29,64.02,55451.0
2018-04-05 10:00:00,64.01,64.01,63.51,63.68,27209.0,64.01,64.01,63.51,63.68,27209.0
2018-04-05 10:30:00,63.65,64.02,63.65,63.91,25309.0,63.65,64.02,63.65,63.91,25309.0
2018-04-05 11:00:00,63.79,64.2,63.58,63.66,39544.0,63.79,64.2,63.58,63.66,39544.0
2018-04-05 11:30:00,63.73,64.12,63.7,64.05,44228.0,63.73,64.12,63.7,64.05,44228.0
2018-04-05 12:00:00,64.05,64.1,63.64,63.67,14959.0,64.05,64.1,63.64,63.67,14959.0
2018-04-05 12:30:00,63.69,63.83,63.47,63.77,12753.0,63.69,63.83,63.47,63.77,12753.0
2018-04-05 13:00:00,63.85,63.85,63.1,63.26,10212.0,63.85,63.85,63.1,63.26,10212.0
2018-04-05 13:30:00,63.23,63.36,62.95,62.98,19159.0,63.23,63.36,62.95,62.98,19159.0
2018-04-05 14:00:00,62.95,63.28,62.91,63.25,30626.0,62.95,63.28,62.91,63.25,30626.0
2018-04-05 14:30:00,63.25,63.88,63.22,63.88,22795.0,63.25,63.88,63.22,63.88,22795.0
2018-04-05 15:00:00,63.88,63.97,63.38,63.52,19154.0,63.88,63.97,63.38,63.52,19154.0
2018-04-05 15:30:00,63.48,63.72,63.38,63.62,53393.0,63.48,63.72,63.38,63.62,53393.0
2018-04-06 09:30:00,63.4,64.04,62.6,63.17,20697.0,63.4,64.04,62.6,63.17,20697.0
2018-04-06 10:00:00,63.38,63.58,63.21,63.37,6572.0,63.38,63.58,63.21,63.37,6572.0
2018-04-06 10:30:00,63.39,63.56,63.08,63.25,12565.0,63.39,63.56,63.08,63.25,12565.0
2018-04-06 11:00:00,63.15,63.36,62.91,62.93,10932.0,63.15,63.36,62.91,62.93,10932.0
2018-04-06 11:30:00,63.04,63.32,62.88,63.2,11300.0,63.04,63.32,62.88,63.2,11300.0
2018-04-06 12:00:00,63.14,63.14,62.74,62.85,9750.0,63.14,63.14,62.74,62.85,9750.0
2018-04-06 12:30:00,62.77,63.39,62.73,63.18,13900.0,62.77,63.39,62.73,63.18,13900.0
2018-04-06 13:00:00,63.27,63.29,62.94,63.15,10051.0,63.27,63.29,62.94,63.15,10051.0
2018-04-06 13:30:00,63.11,63.17,62.7,62.8,17306.0,63.11,63.17,62.7,62.8,17306.0
2018-04-06 14:00:00,62.73,62.85,62.44,62.58,21298.0,62.73,62.85,62.44,62.58,21298.0
2018-04-06 14:30:00,62.52,62.67,62.18,62.23,70623.0,62.52,62.67,62.18,62.23,70623.0
2018-04-06 15:00:00,62.3,62.56,62.21,62.4,17211.0,62.3,62.56,62.21,62.4,17211.0
2018-04-06 15:30:00,62.35,63.03,62.35,62.82,37632.0,62.35,63.03,62.35,62.82,37632.0
2018-04-09 09:30:00,63.34,63.8,62.83,63.27,15027.0,63.34,63.8,62.83,63.27,15027.0
2018-04-09 10:00:00,63.35,63.48,62.91,62.99,12594.0,63.35,63.48,62.91,62.99,12594.0
2018-04-09 10:30:00,63.03,63.25,62.98,63.19,8034.0,63.03,63.25,62.98,63.19,8034.0
2018-04-09 11:00:00,63.09,63.23,63.01,63.05,7829.0,63.09,63.23,63.01,63.05,7829.0
2018-04-09 11:30:00,63.12,63.34,63.08,63.32,6976.0,63.12,63.34,63.08,63.32,6976.0
2018-04-09 12:00:00,63.31,63.45,63.25,63.42,5150.0,63.31,63.45,63.25,63.42,5150.0
2018-04-09 12:30:00,63.37,63.43,63.29,63.3,5200.0,63.37,63.43,63.29,63.3,5200.0
2018-04-09 13:00:00,63.32,63.38,63.24,63.34,7348.0,63.32,63.38,63.24,63.34,7348.0
2018-04-09 13:30:00,63.36,63.6,63.33,63.58,11793.0,63.36,63.6,63.33,63.58,11793.0
2018-04-09 14:00:00,63.59,63.73,63.52,63.54,12035.0,63.59,63.73,63.52,63.54,12035.0
2018-04-09 14:30:00,63.54,63.74,63.4,63.52,16878.0,63.54,63.74,63.4,63.52,16878.0
2018-04-09 15:00:00,63.52,63.72,63.46,63.56,17711.0,63.52,63.72,63.46,63.56,17711.0
2018-04-09 15:30:00,63.55,63.62,63.06,63.09,62499.0,63.55,63.62,63.06,63.09,62499.0
2018-04-10 09:30:00,63.59,63.59,62.59,63.09,31365.0,63.59,63.59,62.59,63.09,31365.0
2018-04-10 10:00:00,63.16,63.33,62.94,63.33,7390.0,63.16,63.33,62.94,63.33,7390.0
2018-04-10 10:30:00,63.31,63.67,63.21,63.39,24117.0,63.31,63.67,63.21,63.39,24117.0
2018-04-10 11:00:00,63.47,63.61,63.28,63.42,8700.0,63.47,63.61,63.28,63.42,8700.0
2018-04-10 11:30:00,63.56,63.56,63.14,63.37,9379.0,63.56,63.56,63.14,63.37,9379.0
2018-04-10 12:00:00,63.33,63.5,63.21,63.37,11020.0,63.33,63.5,63.21,63.37,11020.0
2018-04-10 12:30:00,63.39,63.5,63.28,63.4,10411.0,63.39,63.5,63.28,63.4,10411.0
2018-04-10 13:00:00,63.41,63.57,63.34,63.52,5687.0,63.41,63.57,63.34,63.52,5687.0
2018-04-10 13:30:00,63.52,63.85,63.51,63.79,10838.0,63.52,63.85,63.51,63.79,10838.0
2018-04-10 14:00:00,63.83,63.96,63.76,63.76,7866.0,63.83,63.96,63.76,63.76,7866.0
2018-04-10 14:30:00,63.72,63.89,63.62,63.89,6663.0,63.72,63.89,63.62,63.89,6663.0
2018-04-10 15:00:00,63.92,64.01,63.66,63.84,18092.0,63.92,64.01,63.66,63.84,18092.0
2018-04-10 15:30:00,63.82,63.95,63.69,63.84,57667.0,63.82,63.95,63.69,63.84,57667.0
2018-04-11 09:30:00,63.4,64.05,63.22,63.91,22110.0,63.4,64.05,63.22,63.91,22110.0
2018-04-11 10:00:00,63.8,64.17,63.72,64.17,13792.0,63.8,64.17,63.72,64.17,13792.0
2018-04-11 10:30:00,64.07,64.19,63.64,63.64,55870.0,64.07,64.19,63.64,63.64,55870.0
2018-04-11 11:00:00,63.6,63.81,63.32,63.8,9501.0,63.6,63.81,63.32,63.8,9501.0
2018-04-11 11:30:00,63.8,64.17,63.7,63.97,20190.0,63.8,64.17,63.7,63.97,20190.0
2018-04-11 12:00:00,63.92,64.04,63.71,63.85,6221.0,63.92,64.04,63.71,63.85,6221.0
2018-04-11 12:30:00,63.86,63.86,63.53,63.55,10250.0,63.86,63.86,63.53,63.55,10250.0
2018-04-11 13:00:00,63.51,63.6,63.35,63.42,11013.0,63.51,63.6,63.35,63.42,11013.0
2018-04-11 13:30:00,63.45,63.51,63.27,63.41,10337.0,63.45,63.51,63.27,63.41,10337.0
2018-04-11 14:00:00,63.45,63.5,63.23,63.32,8461.0,63.45,63.5,63.23,63.32,8461.0
2018-04-11 14:30:00,63.32,63.51,63.23,63.27,9056.0,63.32,63.51,63.23,63.27,9056.0
2018-04-11 15:00:00,63.22,63.35,63.03,63.16,11305.0,63.22,63.35,63.03,63.16,11305.0
2018-04-11 15:30:00,63.18,63.44,63.1,63.43,48722.0,63.18,63.44,63.1,63.43,48722.0
2018-04-12 09:30:00,63.79,63.85,63.28,63.58,20978.0,63.79,63.85,63.28,63.58,20978.0
2018-04-12 10:00:00,63.58,63.95,63.38,63.95,21993.0,63.58,63.95,63.38,63.95,21993.0
2018-04-12 10:30:00,63.88,64.14,63.77,64.14,14623.0,63.88,64.14,63.77,64.14,14623.0
2018-04-12 11:00:00,64.15,64.63,64.02,64.59,55609.0,64.15,64.63,64.02,64.59,55609.0
2018-04-12 11:30:00,64.58,64.62,64.18,64.22,12068.0,64.58,64.62,64.18,64.22,12068.0
2018-04-12 12:00:00,64.22,64.22,63.88,63.88,13088.0,64.22,64.22,63.88,63.88,13088.0
2018-04-12 12:30:00,63.9,64.16,63.75,64.15,23188.0,63.9,64.16,63.75,64.15,23188.0
2018-04-12 13:00:00,64.18,64.24,63.91,64.05,35745.0,64.18,64.24,63.91,64.05,35745.0
2018-04-12 13:30:00,63.96,64.17,63.95,64.03,12240.0,63.96,64.17,63.95,64.03,12240.0
2018-04-12 14:00:00,64.08,64.23,64.04,64.17,17890.0,64.08,64.23,64.04,64.17,17890.0
2018-04-12 14:30:00,64.19,64.32,64.14,64.17,15100.0,64.19,64.32,64.14,64.17,15100.0
2018-04-12 15:00:00,64.21,64.38,64.15,64.37,27115.0,64.21,64.38,64.15,64.37,27115.0
2018-04-12 15:30:00,64.36,64.43,64.18,64.22,39369.0,64.36,64.43,64.18,64.22,39369.0
2018-04-13 09:30:00,64.47,64.64,63.67,63.9,11757.0,64.47,64.64,63.67,63.9,11757.0
2018-04-13 10:00:00,64.01,64.3,63.67,63.71,15321.0,64.01,64.3,63.67,63.71,15321.0
2018-04-13 10:30:00,63.72,64.08,63.71,63.87,6500.0,63.72,64.08,63.71,63.87,6500.0
2018-04-13 11:00:00,63.77,64.09,63.75,63.96,8056.0,63.77,64.09,63.75,63.96,8056.0
2018-04-13 11:30:00,63.9,64.08,63.62,63.79,5070.0,63.9,64.08,63.62,63.79,5070.0
2018-04-13 12:00:00,63.88,63.97,63.82,63.96,4738.0,63.88,63.97,63.82,63.96,4738.0
2018-04-13 12:30:00,63.95,64.04,63.83,63.93,2400.0,63.95,64.04,63.83,63.93,2400.0
2018-04-13 13:00:00,63.98,64.01,63.88,63.93,12316.0,63.98,64.01,63.88,63.93,12316.0
2018-04-13 13:30:00,63.91,63.91,63.73,63.8,10138.0,63.91,63.91,63.73,63.8,10138.0
2018-04-13 14:00:00,63.76,63.8,63.59,63.71,16261.0,63.76,63.8,63.59,63.71,16261.0
2018-04-13 14:30:00,63.61,63.68,63.34,63.46,8522.0,63.61,63.68,63.34,63.46,8522.0
2018-04-13 15:00:00,63.46,63.47,63.2,63.29,9567.0,63.46,63.47,63.2,63.29,9567.0
2018-04-13 15:30:00,63.24,63.56,63.22,63.49,41573.0,63.24,63.56,63.22,63.49,41573.0
2018-04-16 09:30:00,63.72,64.87,63.44,64.01,17189.0,63.72,64.87,63.44,64.01,17189.0
2018-04-16 10:00:00,64.02,64.33,63.96,64.2,23938.0,64.02,64.33,63.96,64.2,23938.0
2018-04-16 10:30:00,64.17,64.4,64.11,64.11,12000.0,64.17,64.4,64.11,64.11,12000.0
2018-04-16 11:00:00,64.06,64.33,64.06,64.25,8858.0,64.06,64.33,64.06,64.25,8858.0
2018-04-16 11:30:00,64.29,64.34,64.2,64.26,4400.0,64.29,64.34,64.2,64.26,4400.0
2018-04-16 12:00:00,64.3,64.34,64.21,64.27,7540.0,64.3,64.34,64.21,64.27,7540.0
2018-04-16 12:30:00,64.34,64.5,64.22,64.5,25801.0,64.34,64.5,64.22,64.5,25801.0
2018-04-16 13:00:00,64.5,64.85,64.48,64.77,37761.0,64.5,64.85,64.48,64.77,37761.0
2018-04-16 13:30:00,64.81,64.85,64.42,64.52,25424.0,64.81,64.85,64.42,64.52,25424.0
2018-04-16 14:00:00,64.56,64.67,64.32,64.42,13875.0,64.56,64.67,64.32,64.42,13875.0
2018-04-16 14:30:00,64.45,64.48,64.35,64.41,19700.0,64.45,64.48,64.35,64.41,19700.0
2018-04-16 15:00:00,64.41,64.46,64.16,64.27,16405.0,64.41,64.46,64.16,64.27,16405.0
2018-04-16 15:30:00,64.27,64.37,64.17,64.19,51577.0,64.27,64.37,64.17,64.19,51577.0
2018-04-17 09:30:00,64.83,65.58,64.78,65.53,16882.0,64.83,65.58,64.78,65.53,16882.0
2018-04-17 10:00:00,65.58,65.8,65.52,65.55,26678.0,65.58,65.8,65.52,65.55,26678.0
2018-04-17 10:30:00,65.54,65.75,65.52,65.6,45370.0,65.54,65.75,65.52,65.6,45370.0
2018-04-17 11:00:00,65.6,65.74,65.59,65.69,26201.0,65.6,65.74,65.59,65.69,26201.0
2018-04-17 11:30:00,65.7,65.73,65.57,65.59,16836.0,65.7,65.73,65.57,65.59,16836.0
2018-04-17 12:00:00,65.62,65.71,65.62,65.68,24256.0,65.62,65.71,65.62,65.68,24256.0
2018-04-17 12:30:00,65.67,65.84,65.39,65.42,25865.0,65.67,65.84,65.39,65.42,25865.0
2018-04-17 13:00:00,65.34,65.46,65.07,65.36,14258.0,65.34,65.46,65.07,65.36,14258.0
2018-04-17 13:30:00,65.39,65.45,65.25,65.28,18848.0,65.39,65.45,65.25,65.28,18848.0
2018-04-17 14:00:00,65.26,65.29,65.08,65.19,16808.0,65.26,65.29,65.08,65.19,16808.0
2018-04-17 14:30:00,65.2,65.36,65.19,65.33,23722.0,65.2,65.36,65.19,65.33,23722.0
2018-04-17 15:00:00,65.33,65.73,65.33,65.71,79765.0,65.33,65.73,65.33,65.71,79765.0
2018-04-17 15:30:00,65.71,66.33,65.71,65.91,109591.0,65.71,66.33,65.71,65.91,109591.0
2018-04-18 09:30:00,65.97,66.64,65.45,65.64,18201.0,65.97,66.64,65.45,65.64,18201.0
2018-04-18 10:00:00,65.69,65.88,65.22,65.77,14830.0,65.69,65.88,65.22,65.77,14830.0
2018-04-18 10:30:00,65.79,65.94,65.65,65.7,12751.0,65.79,65.94,65.65,65.7,12751.0
2018-04-18 11:00:00,65.76,66.07,65.7,66.02,27280.0,65.76,66.07,65.7,66.02,27280.0
2018-04-18 11:30:00,65.97,66.0,65.84,65.99,10077.0,65.97,66.0,65.84,65.99,10077.0
2018-04-18 12:00:00,66.0,66.06,65.93,66.0,20210.0,66.0,66.06,65.93,66.0,20210.0
2018-04-18 12:30:00,65.98,66.06,65.94,66.01,16581.0,65.98,66.06,65.94,66.01,16581.0
2018-04-18 13:00:00,66.01,66.03,65.81,65.84,15425.0,66.01,66.03,65.81,65.84,15425.0
2018-04-18 13:30:00,65.81,65.83,65.62,65.65,15030.0,65.81,65.83,65.62,65.65,15030.0
2018-04-18 14:00:00,65.65,66.02,65.62,65.98,10833.0,65.65,66.02,65.62,65.98,10833.0
2018-04-18 14:30:00,65.95,66.0,65.7,65.7,14878.0,65.95,66.0,65.7,65.7,14878.0
2018-04-18 15:00:00,65.71,65.97,65.68,65.88,30740.0,65.71,65.97,65.68,65.88,30740.0
2018-04-18 15:30:00,65.9,66.2,65.9,66.1,121393.0,65.9,66.2,65.9,66.1,121393.0
2018-04-19 09:30:00,65.93,66.99,65.52,66.59,26016.0,65.93,66.99,65.52,66.59,26016.0
2018-04-19 10:00:00,66.59,66.69,66.34,66.62,54198.0,66.59,66.69,66.34,66.62,54198.0
2018-04-19 10:30:00,66.61,66.76,66.34,66.34,32864.0,66.61,66.76,66.34,66.34,32864.0
2018-04-19 11:00:00,66.32,66.62,66.14,66.45,16279.0,66.32,66.62,66.14,66.45,16279.0
2018-04-19 11:30:00,66.38,66.41,66.1,66.14,11260.0,66.38,66.41,66.1,66.14,11260.0
2018-04-19 12:00:00,66.16,66.22,65.92,66.09,13701.0,66.16,66.22,65.92,66.09,13701.0
2018-04-19 12:30:00,66.1,66.32,66.06,66.1,13518.0,66.1,66.32,66.06,66.1,13518.0
2018-04-19 13:00:00,66.09,66.12,65.9,65.95,13086.0,66.09,66.12,65.9,65.95,13086.0
2018-04-19 13:30:00,66.02,66.15,65.8,66.11,18577.0,66.02,66.15,65.8,66.11,18577.0
2018-04-19 14:00:00,66.12,66.28,65.96,66.01,18349.0,66.12,66.28,65.96,66.01,18349.0
2018-04-19 14:30:00,66.01,66.1,65.9,66.1,9520.0,66.01,66.1,65.9,66.1,9520.0
2018-04-19 15:00:00,66.07,66.12,65.85,65.9,16850.0,66.07,66.12,65.85,65.9,16850.0
2018-04-19 15:30:00,65.89,66.33,65.89,66.19,39700.0,65.89,66.33,65.89,66.19,39700.0
2018-04-20 09:30:00,65.87,66.2,65.33,65.35,28964.0,65.87,66.2,65.33,65.35,28964.0
2018-04-20 10:00:00,65.21,65.65,65.03,65.65,40072.0,65.21,65.65,65.03,65.65,40072.0
2018-04-20 10:30:00,65.73,65.89,65.23,65.46,17640.0,65.73,65.89,65.23,65.46,17640.0
2018-04-20 11:00:00,65.5,65.55,65.11,65.11,10600.0,65.5,65.55,65.11,65.11,10600.0
2018-04-20 11:30:00,65.19,65.45,65.16,65.35,15589.0,65.19,65.45,65.16,65.35,15589.0
2018-04-20 12:00:00,65.4,65.64,65.31,65.49,30598.0,65.4,65.64,65.31,65.49,30598.0
2018-04-20 12:30:00,65.42,65.64,65.38,65.48,16898.0,65.42,65.64,65.38,65.48,16898.0
2018-04-20 13:00:00,65.49,65.62,65.39,65.44,6899.0,65.49,65.62,65.39,65.44,6899.0
2018-04-20 13:30:00,65.45,65.52,65.38,65.42,8200.0,65.45,65.52,65.38,65.42,8200.0
2018-04-20 14:00:00,65.51,65.51,65.22,65.48,14068.0,65.51,65.51,65.22,65.48,14068.0
2018-04-20 14:30:00,65.45,65.48,65.39,65.39,6932.0,65.45,65.48,65.39,65.39,6932.0
2018-04-20 15:00:00,65.42,65.42,65.23,65.39,9675.0,65.42,65.42,65.23,65.39,9675.0
2018-04-20 15:30:00,65.4,65.49,65.17,65.33,40027.0,65.4,65.49,65.17,65.33,40027.0
2018-04-23 09:30:00,65.31,65.78,65.2,65.48,117419.0,65.31,65.78,65.2,65.48,117419.0
2018-04-23 10:00:00,65.48,65.63,65.35,65.42,33369.0,65.48,65.63,65.35,65.42,33369.0
2018-04-23 10:30:00,65.42,65.49,65.23,65.4,40152.0,65.42,65.49,65.23,65.4,40152.0
2018-04-23 11:00:00,65.43,66.31,65.32,66.01,31391.0,65.43,66.31,65.32,66.01,31391.0
2018-04-23 11:30:00,66.06,66.56,65.99,66.43,24499.0,66.06,66.56,65.99,66.43,24499.0
2018-04-23 12:00:00,66.39,66.52,65.8,65.95,22024.0,66.39,66.52,65.8,65.95,22024.0
2018-04-23 12:30:00,65.91,65.93,65.67,65.77,10802.0,65.91,65.93,65.67,65.77,10802.0
2018-04-23 13:00:00,65.81,66.01,65.76,65.93,13595.0,65.81,66.01,65.76,65.93,13595.0
2018-04-23 13:30:00,65.92,65.99,65.72,65.9,11627.0,65.92,65.99,65.72,65.9,11627.0
2018-04-23 14:00:00,65.81,65.9,65.57,65.63,12537.0,65.81,65.9,65.57,65.63,12537.0
2018-04-23 14:30:00,65.63,65.66,65.35,65.51,18240.0,65.63,65.66,65.35,65.51,18240.0
2018-04-23 15:00:00,65.42,66.12,65.38,66.02,20877.0,65.42,66.12,65.38,66.02,20877.0
2018-04-23 15:30:00,66.09,66.34,66.04,66.33,41267.0,66.09,66.34,66.04,66.33,41267.0
2018-04-24 09:30:00,66.45,66.53,65.84,66.43,16405.0,66.45,66.53,65.84,66.43,16405.0
2018-04-24 10:00:00,66.5,66.57,66.14,66.21,7422.0,66.5,66.57,66.14,66.21,7422.0
2018-04-24 10:30:00,66.09,66.18,65.87,66.0,9858.0,66.09,66.18,65.87,66.0,9858.0
2018-04-24 11:00:00,65.94,65.94,65.59,65.79,9192.0,65.94,65.94,65.59,65.79,9192.0
2018-04-24 11:30:00,65.88,66.04,65.81,65.88,6574.0,65.88,66.04,65.81,65.88,6574.0
2018-04-24 12:00:00,65.84,65.93,65.34,65.34,8736.0,65.84,65.93,65.34,65.34,8736.0
2018-04-24 12:30:00,65.36,65.36,64.8,64.95,17630.0,65.36,65.36,64.8,64.95,17630.0
2018-04-24 13:00:00,65.0,65.07,64.82,64.89,7700.0,65.0,65.07,64.82,64.89,7700.0
2018-04-24 13:30:00,64.84,65.09,64.58,64.58,17630.0,64.84,65.09,64.58,64.58,17630.0
2018-04-24 14:00:00,64.58,64.77,64.31,64.56,18784.0,64.58,64.77,64.31,64.56,18784.0
2018-04-24 14:30:00,64.53,64.84,64.5,64.75,10129.0,64.53,64.84,64.5,64.75,10129.0
2018-04-24 15:00:00,64.71,64.96,64.69,64.91,19161.0,64.71,64.96,64.69,64.91,19161.0
2018-04-24 15:30:00,64.9,65.12,64.73,65.11,34969.0,64.9,65.12,64.73,65.11,34969.0
2018-04-25 09:30:00,65.26,65.26,64.0,64.36,12455.0,65.26,65.26,64.0,64.36,12455.0
2018-04-25 10:00:00,64.44,64.69,64.13,64.69,5183.0,64.44,64.69,64.13,64.69,5183.0
2018-04-25 10:30:00,64.69,65.09,64.6,64.72,5000.0,64.69,65.09,64.6,64.72,5000.0
2018-04-25 11:00:00,64.91,65.24,64.81,65.1,7588.0,64.91,65.24,64.81,65.1,7588.0
2018-04-25 11:30:00,65.08,65.08,64.42,64.42,13522.0,65.08,65.08,64.42,64.42,13522.0
2018-04-25 12:00:00,64.47,64.61,64.26,64.61,6722.0,64.47,64.61,64.26,64.61,6722.0
2018-04-25 12:30:00,64.67,64.92,64.6,64.92,8847.0,64.67,64.92,64.6,64.92,8847.0
2018-04-25 13:00:00,64.92,65.0,64.64,64.87,10204.0,64.92,65.0,64.64,64.87,10204.0
2018-04-25 13:30:00,64.95,65.2,64.88,65.2,8552.0,64.95,65.2,64.88,65.2,8552.0
2018-04-25 14:00:00,65.19,65.48,65.1,65.29,10824.0,65.19,65.48,65.1,65.29,10824.0
2018-04-25 14:30:00,65.26,65.71,65.25,65.69,8701.0,65.26,65.71,65.25,65.69,8701.0
2018-04-25 15:00:00,65.8,65.81,65.54,65.6,13283.0,65.8,65.81,65.54,65.6,13283.0
2018-04-25 15:30:00,65.67,65.72,65.32,65.58,26778.0,65.67,65.72,65.32,65.58,26778.0
2018-04-26 09:30:00,65.75,65.84,65.15,65.82,17841.0,65.75,65.84,65.15,65.82,17841.0
2018-04-26 10:00:00,65.83,66.19,65.75,66.02,11076.0,65.83,66.19,65.75,66.02,11076.0
2018-04-26 10:30:00,66.07,66.32,66.07,66.18,8941.0,66.07,66.32,66.07,66.18,8941.0
2018-04-26 11:00:00,66.18,66.19,66.0,66.18,7183.0,66.18,66.19,66.0,66.18,7183.0
2018-04-26 11:30:00,66.15,66.15,65.78,66.07,9263.0,66.15,66.15,65.78,66.07,9263.0
2018-04-26 12:00:00,66.12,66.4,66.05,66.35,6832.0,66.12,66.4,66.05,66.35,6832.0
2018-04-26 12:30:00,66.27,66.48,66.27,66.36,7800.0,66.27,66.48,66.27,66.36,7800.0
2018-04-26 13:00:00,66.4,66.5,66.32,66.45,14181.0,66.4,66.5,66.32,66.45,14181.0
2018-04-26 13:30:00,66.53,66.69,66.44,66.58,21494.0,66.53,66.69,66.44,66.58,21494.0
2018-04-26 14:00:00,66.54,66.63,66.48,66.56,9010.0,66.54,66.63,66.48,66.56,9010.0
2018-04-26 14:30:00,66.59,66.71,66.46,66.63,14223.0,66.59,66.71,66.46,66.63,14223.0
2018-04-26 15:00:00,66.59,66.65,66.46,66.48,16048.0,66.59,66.65,66.46,66.48,16048.0
2018-04-26 15:30:00,66.48,66.55,66.29,66.51,34190.0,66.48,66.55,66.29,66.51,34190.0
2018-04-27 09:30:00,66.32,66.66,65.99,66.3,25595.0,66.32,66.66,65.99,66.3,25595.0
2018-04-27 10:00:00,66.3,66.67,65.92,65.96,16932.0,66.3,66.67,65.92,65.96,16932.0
2018-04-27 10:30:00,65.87,66.11,65.73,65.99,27451.0,65.87,66.11,65.73,65.99,27451.0
2018-04-27 11:00:00,65.97,66.2,65.89,66.2,12102.0,65.97,66.2,65.89,66.2,12102.0
2018-04-27 11:30:00,66.2,66.2,65.85,66.0,10071.0,66.2,66.2,65.85,66.0,10071.0
2018-04-27 12:00:00,66.03,66.38,66.01,66.38,7400.0,66.03,66.38,66.01,66.38,7400.0
2018-04-27 12:30:00,66.38,66.6,66.33,66.42,14545.0,66.38,66.6,66.33,66.42,14545.0
2018-04-27 13:00:00,66.46,66.6,66.43,66.48,27132.0,66.46,66.6,66.43,66.48,27132.0
2018-04-27 13:30:00,66.45,66.57,66.3,66.4,8336.0,66.45,66.57,66.3,66.4,8336.0
2018-04-27 14:00:00,66.48,66.52,66.37,66.38,8400.0,66.48,66.52,66.37,66.38,8400.0
2018-04-27 14:30:00,66.38,66.5,66.32,66.32,14558.0,66.38,66.5,66.32,66.32,14558.0
2018-04-27 15:00:00,66.3,66.41,66.2,66.27,15569.0,66.3,66.41,66.2,66.27,15569.0
2018-04-27 15:30:00,66.35,66.88,66.31,66.75,83027.0,66.35,66.88,66.31,66.75,83027.0
2018-04-30 09:30:00,66.97,67.43,66.36,67.01,49412.0,66.97,67.43,66.36,67.01,49412.0
2018-04-30 10:00:00,66.93,67.21,66.8,66.9,15677.0,66.93,67.21,66.8,66.9,15677.0
2018-04-30 10:30:00,66.9,66.91,66.4,66.67,16119.0,66.9,66.91,66.4,66.67,16119.0
2018-04-30 11:00:00,66.74,66.9,66.57,66.57,10171.0,66.74,66.9,66.57,66.57,10171.0
2018-04-30 11:30:00,66.54,66.63,66.3,66.41,18386.0,66.54,66.63,66.3,66.41,18386.0
2018-04-30 12:00:00,66.37,66.38,65.93,65.94,9949.0,66.37,66.38,65.93,65.94,9949.0
2018-04-30 12:30:00,65.94,66.13,65.84,65.9,8734.0,65.94,66.13,65.84,65.9,8734.0
2018-04-30 13:00:00,65.83,65.91,65.69,65.87,7296.0,65.83,65.91,65.69,65.87,7296.0
2018-04-30 13:30:00,65.87,66.19,65.86,65.99,11902.0,65.87,66.19,65.86,65.99,11902.0
2018-04-30 14:00:00,66.08,66.08,65.57,65.7,17806.0,66.08,66.08,65.57,65.7,17806.0
2018-04-30 14:30:00,65.63,65.69,65.3,65.32,20501.0,65.63,65.69,65.3,65.32,20501.0
2018-04-30 15:00:00,65.34,65.53,65.27,65.42,22534.0,65.34,65.53,65.27,65.42,22534.0
2018-04-30 15:30:00,65.43,65.85,65.41,65.67,54730.0,65.43,65.85,65.41,65.67,54730.0
2018-05-01 09:30:00,65.37,65.99,65.02,65.95,20809.0,65.37,65.99,65.02,65.95,20809.0
2018-05-01 10:00:00,65.87,65.87,65.32,65.78,22446.0,65.87,65.87,65.32,65.78,22446.0
2018-05-01 10:30:00,65.78,65.81,65.49,65.74,12714.0,65.78,65.81,65.49,65.74,12714.0
2018-05-01 11:00:00,65.63,65.72,65.44,65.64,8379.0,65.63,65.72,65.44,65.64,8379.0
2018-05-01 11:30:00,65.66,65.7,65.52,65.56,13826.0,65.66,65.7,65.52,65.56,13826.0
2018-05-01 12:00:00,65.58,65.65,65.36,65.56,6481.0,65.58,65.65,65.36,65.56,6481.0
2018-05-01 12:30:00,65.56,65.58,65.39,65.41,6200.0,65.56,65.58,65.39,65.41,6200.0
2018-05-01 13:00:00,65.36,65.38,65.19,65.19,7081.0,65.36,65.38,65.19,65.19,7081.0
2018-05-01 13:30:00,65.18,65.51,65.16,65.5,19302.0,65.18,65.51,65.16,65.5,19302.0
2018-05-01 14:00:00,65.49,65.85,65.47,65.85,13265.0,65.49,65.85,65.47,65.85,13265.0
2018-05-01 14:30:00,65.86,66.16,65.83,65.98,15518.0,65.86,66.16,65.83,65.98,15518.0
2018-05-01 15:00:00,65.93,66.03,65.79,65.94,23536.0,65.93,66.03,65.79,65.94,23536.0
2018-05-01 15:30:00,65.96,66.17,65.88,66.06,53306.0,65.96,66.17,65.88,66.06,53306.0
2018-05-02 09:30:00,66.23,66.34,65.64,66.28,15426.0,66.23,66.34,65.64,66.28,15426.0
2018-05-02 10:00:00,66.18,66.69,66.17,66.34,29971.0,66.18,66.69,66.17,66.34,29971.0
2018-05-02 10:30:00,66.3,66.37,66.21,66.3,15392.0,66.3,66.37,66.21,66.3,15392.0
2018-05-02 11:00:00,66.29,66.45,66.25,66.35,16386.0,66.29,66.45,66.25,66.35,16386.0
2018-05-02 11:30:00,66.33,66.45,66.29,66.36,19637.0,66.33,66.45,66.29,66.36,19637.0
2018-05-02 12:00:00,66.3,66.82,66.28,66.82,21713.0,66.3,66.82,66.28,66.82,21713.0
2018-05-02 12:30:00,66.86,66.87,66.6,66.68,33102.0,66.86,66.87,66.6,66.68,33102.0
2018-05-02 13:00:00,66.7,67.0,66.7,66.81,23125.0,66.7,67.0,66.7,66.81,23125.0
2018-05-02 13:30:00,66.79,67.26,66.76,66.94,46900.0,66.79,67.26,66.76,66.94,46900.0
2018-05-02 14:00:00,66.94,67.04,66.86,66.98,56691.0,66.94,67.04,66.86,66.98,56691.0
2018-05-02 14:30:00,66.97,67.54,66.95,67.53,49250.0,66.97,67.54,66.95,67.53,49250.0
2018-05-02 15:00:00,67.54,67.55,66.95,66.95,44814.0,67.54,67.55,66.95,66.95,44814.0
2018-05-02 15:30:00,66.95,67.33,66.88,67.28,93265.0,66.95,67.33,66.88,67.28,93265.0
2018-05-03 09:30:00,67.05,67.8,66.9,67.71,39777.0,67.05,67.8,66.9,67.71,39777.0
2018-05-03 10:00:00,67.66,67.77,67.16,67.28,36883.0,67.66,67.77,67.16,67.28,36883.0
2018-05-03 10:30:00,67.23,67.25,66.64,66.93,19557.0,67.23,67.25,66.64,66.93,19557.0
2018-05-03 11:00:00,66.91,67.4,66.8,67.0,17497.0,66.91,67.4,66.8,67.0,17497.0
2018-05-03 11:30:00,67.01,67.1,66.79,67.08,9856.0,67.01,67.1,66.79,67.08,9856.0
2018-05-03 12:00:00,67.11,67.16,66.9,67.01,11887.0,67.11,67.16,66.9,67.01,11887.0
2018-05-03 12:30:00,67.01,67.5,67.0,67.49,8476.0,67.01,67.5,67.0,67.49,8476.0
2018-05-03 13:00:00,67.44,67.45,67.19,67.3,5821.0,67.44,67.45,67.19,67.3,5821.0
2018-05-03 13:30:00,67.39,67.52,67.39,67.48,89818.0,67.39,67.52,67.39,67.48,89818.0
2018-05-03 14:00:00,67.45,67.49,67.33,67.47,5662.0,67.45,67.49,67.33,67.47,5662.0
2018-05-03 14:30:00,67.46,67.75,67.46,67.61,32678.0,67.46,67.75,67.46,67.61,32678.0
2018-05-03 15:00:00,67.59,67.94,67.59,67.94,18611.0,67.59,67.94,67.59,67.94,18611.0
2018-05-03 15:30:00,67.98,68.09,67.76,67.95,56533.0,67.98,68.09,67.76,67.95,56533.0
2018-05-04 09:30:00,67.9,68.12,67.56,67.65,9487.0,67.9,68.12,67.56,67.65,9487.0
2018-05-04 10:00:00,67.61,68.34,67.6,68.3,9976.0,67.61,68.34,67.6,68.3,9976.0
2018-05-04 10:30:00,68.35,68.51,68.23,68.33,14468.0,68.35,68.51,68.23,68.33,14468.0
2018-05-04 11:00:00,68.37,68.68,68.17,68.68,18796.0,68.37,68.68,68.17,68.68,18796.0
2018-05-04 11:30:00,68.68,69.41,68.66,68.99,36792.0,68.68,69.41,68.66,68.99,36792.0
2018-05-04 12:00:00,69.04,69.08,68.88,69.04,18685.0,69.04,69.08,68.88,69.04,18685.0
2018-05-04 12:30:00,69.02,69.3,69.02,69.26,67565.0,69.02,69.3,69.02,69.26,67565.0
2018-05-04 13:00:00,69.28,69.3,69.06,69.1,26946.0,69.28,69.3,69.06,69.1,26946.0
2018-05-04 13:30:00,69.17,69.73,69.13,69.63,76504.0,69.17,69.73,69.13,69.63,76504.0
2018-05-04 14:00:00,69.67,70.0,69.64,69.85,27432.0,69.67,70.0,69.64,69.85,27432.0
2018-05-04 14:30:00,69.9,70.0,69.67,69.75,24855.0,69.9,70.0,69.67,69.75,24855.0
2018-05-04 15:00:00,69.71,69.98,69.47,69.61,26641.0,69.71,69.98,69.47,69.61,26641.0
2018-05-04 15:30:00,69.63,69.63,69.19,69.35,43327.0,69.63,69.63,69.19,69.35,43327.0
2018-05-07 09:30:00,69.99,69.99,69.26,69.64,90126.0,69.99,69.99,69.26,69.64,90126.0
2018-05-07 10:00:00,69.66,70.15,69.64,69.67,41121.0,69.66,70.15,69.64,69.67,41121.0
2018-05-07 10:30:00,69.65,69.73,69.3,69.55,26588.0,69.65,69.73,69.3,69.55,26588.0
2018-05-07 11:00:00,69.6,69.82,69.43,69.59,15679.0,69.6,69.82,69.43,69.59,15679.0
2018-05-07 11:30:00,69.63,69.63,69.26,69.32,13462.0,69.63,69.63,69.26,69.32,13462.0
2018-05-07 12:00:00,69.28,69.6,69.21,69.3,13362.0,69.28,69.6,69.21,69.3,13362.0
2018-05-07 12:30:00,69.28,69.5,69.28,69.49,8646.0,69.28,69.5,69.28,69.49,8646.0
2018-05-07 13:00:00,69.5,69.76,69.48,69.62,13609.0,69.5,69.76,69.48,69.62,13609.0
2018-05-07 13:30:00,69.69,69.72,69.52,69.67,12945.0,69.69,69.72,69.52,69.67,12945.0
2018-05-07 14:00:00,69.69,69.75,69.61,69.68,14500.0,69.69,69.75,69.61,69.68,14500.0
2018-05-07 14:30:00,69.67,69.96,69.4,69.4,19218.0,69.67,69.96,69.4,69.4,19218.0
2018-05-07 15:00:00,69.43,69.6,69.29,69.37,24976.0,69.43,69.6,69.29,69.37,24976.0
2018-05-07 15:30:00,69.33,69.44,69.18,69.3,38049.0,69.33,69.44,69.18,69.3,38049.0
2018-05-08 09:30:00,69.38,70.29,69.14,69.72,21125.0,69.38,70.29,69.14,69.72,21125.0
2018-05-08 10:00:00,69.8,69.93,69.62,69.89,13728.0,69.8,69.93,69.62,69.89,13728.0
2018-05-08 10:30:00,69.95,70.25,69.87,69.91,44092.0,69.95,70.25,69.87,69.91,44092.0
2018-05-08 11:00:00,69.9,70.05,69.47,69.6,30174.0,69.9,70.05,69.47,69.6,30174.0
2018-05-08 11:30:00,69.65,69.65,69.21,69.31,12302.0,69.65,69.65,69.21,69.31,12302.0
2018-05-08 12:00:00,69.3,69.35,69.15,69.27,11252.0,69.3,69.35,69.15,69.27,11252.0
2018-05-08 12:30:00,69.28,69.33,69.18,69.21,12604.0,69.28,69.33,69.18,69.21,12604.0
2018-05-08 13:00:00,69.24,69.45,69.23,69.45,41749.0,69.24,69.45,69.23,69.45,41749.0
2018-05-08 13:30:00,69.46,69.69,69.46,69.56,4519.0,69.46,69.69,69.46,69.56,4519.0
2018-05-08 14:00:00,69.55,69.76,69.52,69.65,11054.0,69.55,69.76,69.52,69.65,11054.0
2018-05-08 14:30:00,69.72,69.84,69.39,69.51,28915.0,69.72,69.84,69.39,69.51,28915.0
2018-05-08 15:00:00,69.46,69.61,69.46,69.6,21934.0,69.46,69.61,69.46,69.6,21934.0
2018-05-08 15:30:00,69.6,69.93,69.57,69.91,92351.0,69.6,69.93,69.57,69.91,92351.0
2018-05-09 09:30:00,69.96,70.34,69.7,69.84,18091.0,69.96,70.34,69.7,69.84,18091.0
2018-05-09 10:00:00,69.7,70.04,69.58,69.63,27754.0,69.7,70.04,69.58,69.63,27754.0
2018-05-09 10:30:00,69.67,70.03,69.58,69.73,18342.0,69.67,70.03,69.58,69.73,18342.0
2018-05-09 11:00:00,69.75,70.06,69.63,69.97,11154.0,69.75,70.06,69.63,69.97,11154.0
2018-05-09 11:30:00,69.94,70.25,69.91,70.19,19349.0,69.94,70.25,69.91,70.19,19349.0
2018-05-09 12:00:00,70.24,70.58,70.19,70.57,10692.0,70.24,70.58,70.19,70.57,10692.0
2018-05-09 12:30:00,70.56,70.89,70.55,70.65,44001.0,70.56,70.89,70.55,70.65,44001.0
2018-05-09 13:00:00,70.59,70.66,70.36,70.54,22260.0,70.59,70.66,70.36,70.54,22260.0
2018-05-09 13:30:00,70.53,70.6,70.48,70.59,16755.0,70.53,70.6,70.48,70.59,16755.0
2018-05-09 14:00:00,70.57,70.57,70.4,70.45,18173.0,70.57,70.57,70.4,70.45,18173.0
2018-05-09 14:30:00,70.47,70.52,70.34,70.34,9109.0,70.47,70.52,70.34,70.34,9109.0
2018-05-09 15:00:00,70.31,70.34,70.18,70.29,24440.0,70.31,70.34,70.18,70.29,24440.0
2018-05-09 15:30:00,70.29,70.47,70.29,70.45,33201.0,70.29,70.47,70.29,70.45,33201.0
2018-05-10 09:30:00,70.46,70.63,69.9,70.09,26718.0,70.46,70.63,69.9,70.09,26718.0
2018-05-10 10:00:00,70.1,70.16,69.64,69.93,30468.0,70.1,70.16,69.64,69.93,30468.0
2018-05-10 10:30:00,70.04,70.29,69.97,70.1,24672.0,70.04,70.29,69.97,70.1,24672.0
2018-05-10 11:00:00,70.11,70.43,70.02,70.42,19629.0,70.11,70.43,70.02,70.42,19629.0
2018-05-10 11:30:00,70.31,70.31,70.01,70.24,17987.0,70.31,70.31,70.01,70.24,17987.0
2018-05-10 12:00:00,70.21,70.53,70.21,70.4,15446.0,70.21,70.53,70.21,70.4,15446.0
2018-05-10 12:30:00,70.44,70.52,70.25,70.47,22479.0,70.44,70.52,70.25,70.47,22479.0
2018-05-10 13:00:00,70.52,70.55,70.32,70.32,15610.0,70.52,70.55,70.32,70.32,15610.0
2018-05-10 13:30:00,70.32,70.36,69.99,70.15,14939.0,70.32,70.36,69.99,70.15,14939.0
2018-05-10 14:00:00,70.2,70.44,70.14,70.44,20720.0,70.2,70.44,70.14,70.44,20720.0
2018-05-10 14:30:00,70.52,70.61,70.18,70.36,20258.0,70.52,70.61,70.18,70.36,20258.0
2018-05-10 15:00:00,70.39,70.5,70.19,70.3,13426.0,70.39,70.5,70.19,70.3,13426.0
2018-05-10 15:30:00,70.34,70.35,70.13,70.24,35278.0,70.34,70.35,70.13,70.24,35278.0
2018-05-11 09:30:00,70.24,71.14,70.24,71.0,26156.0,70.24,71.14,70.24,71.0,26156.0
2018-05-11 10:00:00,71.02,71.16,70.77,70.84,11100.0,71.02,71.16,70.77,70.84,11100.0
2018-05-11 10:30:00,70.84,70.84,70.46,70.57,16520.0,70.84,70.84,70.46,70.57,16520.0
2018-05-11 11:00:00,70.6,70.69,70.41,70.53,14602.0,70.6,70.69,70.41,70.53,14602.0
2018-05-11 11:30:00,70.53,70.95,70.53,70.95,8908.0,70.53,70.95,70.53,70.95,8908.0
2018-05-11 12:00:00,71.0,71.11,70.85,70.85,23893.0,71.0,71.11,70.85,70.85,23893.0
2018-05-11 12:30:00,70.87,71.1,70.85,71.01,10731.0,70.87,71.1,70.85,71.01,10731.0
2018-05-11 13:00:00,71.05,71.07,70.91,71.0,11574.0,71.05,71.07,70.91,71.0,11574.0
2018-05-11 13:30:00,71.0,71.06,70.73,70.75,10942.0,71.0,71.06,70.73,70.75,10942.0
2018-05-11 14:00:00,70.72,70.82,70.34,70.73,12147.0,70.72,70.82,70.34,70.73,12147.0
2018-05-11 14:30:00,70.78,71.12,70.66,71.12,13982.0,70.78,71.12,70.66,71.12,13982.0
2018-05-11 15:00:00,71.24,71.4,71.18,71.36,18713.0,71.24,71.4,71.18,71.36,18713.0
2018-05-11 15:30:00,71.37,71.62,71.34,71.47,46107.0,71.37,71.62,71.34,71.47,46107.0
2018-05-14 09:30:00,71.62,72.27,71.24,71.24,49523.0,71.62,72.27,71.24,71.24,49523.0
2018-05-14 10:00:00,71.18,71.24,70.78,70.86,26292.0,71.18,71.24,70.78,70.86,26292.0
2018-05-14 10:30:00,70.86,71.1,70.81,71.0,29314.0,70.86,71.1,70.81,71.0,29314.0
2018-05-14 11:00:00,70.98,71.2,70.86,70.92,28989.0,70.98,71.2,70.86,70.92,28989.0
2018-05-14 11:30:00,70.9,70.93,70.5,70.67,17584.0,70.9,70.93,70.5,70.67,17584.0
2018-05-14 12:00:00,70.66,70.91,70.66,70.85,14046.0,70.66,70.91,70.66,70.85,14046.0
2018-05-14 12:30:00,70.8,70.81,70.39,70.47,15260.0,70.8,70.81,70.39,70.47,15260.0
2018-05-14 13:00:00,70.49,70.55,70.35,70.48,16150.0,70.49,70.55,70.35,70.48,16150.0
2018-05-14 13:30:00,70.5,70.93,70.47,70.82,24073.0,70.5,70.93,70.47,70.82,24073.0
2018-05-14 14:00:00,70.73,70.98,70.71,70.79,13452.0,70.73,70.98,70.71,70.79,13452.0
2018-05-14 14:30:00,70.78,71.0,70.78,70.97,11086.0,70.78,71.0,70.78,70.97,11086.0
2018-05-14 15:00:00,70.95,70.98,70.83,70.89,14350.0,70.95,70.98,70.83,70.89,14350.0
2018-05-14 15:30:00,70.91,71.05,70.75,70.87,40095.0,70.91,71.05,70.75,70.87,40095.0
2018-05-15 09:30:00,70.85,70.95,70.23,70.5,19057.0,70.85,70.95,70.23,70.5,19057.0
2018-05-15 10:00:00,70.48,70.93,70.47,70.88,7108.0,70.48,70.93,70.47,70.88,7108.0
2018-05-15 10:30:00,70.81,71.46,70.81,71.45,12299.0,70.81,71.46,70.81,71.45,12299.0
2018-05-15 11:00:00,71.41,71.64,71.11,71.31,16753.0,71.41,71.64,71.11,71.31,16753.0
2018-05-15 11:30:00,71.25,71.31,70.92,70.96,23998.0,71.25,71.31,70.92,70.96,23998.0
2018-05-15 12:00:00,70.96,70.96,70.44,70.76,16655.0,70.96,70.96,70.44,70.76,16655.0
2018-05-15 12:30:00,70.83,71.02,70.83,71.01,9743.0,70.83,71.02,70.83,71.01,9743.0
2018-05-15 13:00:00,71.03,71.46,71.02,71.26,11399.0,71.03,71.46,71.02,71.26,11399.0
2018-05-15 13:30:00,71.26,71.3,71.1,71.11,5965.0,71.26,71.3,71.1,71.11,5965.0
2018-05-15 14:00:00,71.11,71.14,70.94,71.04,10301.0,71.11,71.14,70.94,71.04,10301.0
2018-05-15 14:30:00,71.07,71.29,71.05,71.23,9143.0,71.07,71.29,71.05,71.23,9143.0
2018-05-15 15:00:00,71.25,71.31,71.09,71.18,19357.0,71.25,71.31,71.09,71.18,19357.0
2018-05-15 15:30:00,71.22,71.32,71.15,71.29,40079.0,71.22,71.32,71.15,71.29,40079.0
2018-05-16 09:30:00,71.5,71.55,71.01,71.31,14912.0,71.5,71.55,71.01,71.31,14912.0
2018-05-16 10:00:00,71.33,71.33,71.0,71.2,13085.0,71.33,71.33,71.0,71.2,13085.0
2018-05-16 10:30:00,71.29,71.55,71.17,71.37,14800.0,71.29,71.55,71.17,71.37,14800.0
2018-05-16 11:00:00,71.37,71.68,71.27,71.51,11334.0,71.37,71.68,71.27,71.51,11334.0
2018-05-16 11:30:00,71.49,71.69,71.47,71.65,29240.0,71.49,71.69,71.47,71.65,29240.0
2018-05-16 12:00:00,71.73,71.95,71.73,71.9,11450.0,71.73,71.95,71.73,71.9,11450.0
2018-05-16 12:30:00,71.88,71.95,71.76,71.9,13095.0,71.88,71.95,71.76,71.9,13095.0
2018-05-16 13:00:00,71.89,71.95,71.79,71.92,8495.0,71.89,71.95,71.79,71.92,8495.0
2018-05-16 13:30:00,71.91,71.95,71.87,71.93,10644.0,71.91,71.95,71.87,71.93,10644.0
2018-05-16 14:00:00,71.93,72.0,71.75,71.82,20173.0,71.93,72.0,71.75,71.82,20173.0
2018-05-16 14:30:00,71.81,71.95,71.67,71.74,13710.0,71.81,71.95,71.67,71.74,13710.0
2018-05-16 15:00:00,71.78,71.91,71.69,71.69,19884.0,71.78,71.91,71.69,71.69,19884.0
2018-05-16 15:30:00,71.73,71.73,71.5,71.69,43093.0,71.73,71.73,71.5,71.69,43093.0
2018-05-17 09:30:00,71.71,71.95,71.45,71.85,12051.0,71.71,71.95,71.45,71.85,12051.0
2018-05-17 10:00:00,71.81,72.13,71.8,72.05,43452.0,71.81,72.13,71.8,72.05,43452.0
2018-05-17 10:30:00,72.06,72.12,71.86,71.86,18083.0,72.06,72.12,71.86,71.86,18083.0
2018-05-17 11:00:00,71.89,72.07,71.71,72.07,11406.0,71.89,72.07,71.71,72.07,11406.0
2018-05-17 11:30:00,72.07,72.11,71.88,71.94,36370.0,72.07,72.11,71.88,71.94,36370.0
2018-05-17 12:00:00,71.99,72.05,71.94,72.02,18109.0,71.99,72.05,71.94,72.02,18109.0
2018-05-17 12:30:00,72.02,72.11,71.89,72.11,36522.0,72.02,72.11,71.89,72.11,36522.0
2018-05-17 13:00:00,72.14,72.22,72.07,72.16,32193.0,72.14,72.22,72.07,72.16,32193.0
2018-05-17 13:30:00,72.19,72.22,72.06,72.06,8589.0,72.19,72.22,72.06,72.06,8589.0
2018-05-17 14:00:00,72.07,72.13,71.94,72.12,16757.0,72.07,72.13,71.94,72.12,16757.0
2018-05-17 14:30:00,72.13,72.16,72.04,72.16,12424.0,72.13,72.16,72.04,72.16,12424.0
2018-05-17 15:00:00,72.15,72.27,72.06,72.15,27507.0,72.15,72.27,72.06,72.15,27507.0
2018-05-17 15:30:00,72.19,72.44,72.11,72.23,35189.0,72.19,72.44,72.11,72.23,35189.0
2018-05-18 09:30:00,72.62,73.57,72.43,73.47,48497.0,72.62,73.57,72.43,73.47,48497.0
2018-05-18 10:00:00,73.48,73.53,73.09,73.15,11893.0,73.48,73.53,73.09,73.15,11893.0
2018-05-18 10:30:00,73.12,73.34,72.95,73.3,79965.0,73.12,73.34,72.95,73.3,79965.0
2018-05-18 11:00:00,73.33,73.81,73.33,73.66,16787.0,73.33,73.81,73.33,73.66,16787.0
2018-05-18 11:30:00,73.65,73.84,73.56,73.6,20494.0,73.65,73.84,73.56,73.6,20494.0
2018-05-18 12:00:00,73.61,73.61,73.36,73.36,11970.0,73.61,73.61,73.36,73.36,11970.0
2018-05-18 12:30:00,73.34,73.72,73.29,73.66,24599.0,73.34,73.72,73.29,73.66,24599.0
2018-05-18 13:00:00,73.68,73.68,73.5,73.58,25681.0,73.68,73.68,73.5,73.58,25681.0
2018-05-18 13:30:00,73.55,73.61,73.41,73.56,13500.0,73.55,73.61,73.41,73.56,13500.0
2018-05-18 14:00:00,73.5,73.52,73.37,73.37,6251.0,73.5,73.52,73.37,73.37,6251.0
2018-05-18 14:30:00,73.34,73.59,73.3,73.48,34705.0,73.34,73.59,73.3,73.48,34705.0
2018-05-18 15:00:00,73.46,73.53,73.36,73.39,18400.0,73.46,73.53,73.36,73.39,18400.0
2018-05-18 15:30:00,73.4,73.83,73.4,73.71,73154.0,73.4,73.83,73.4,73.71,73154.0
2018-05-21 09:30:00,74.0,76.76,73.45,73.52,33383.0,74.0,76.76,73.45,73.52,33383.0
2018-05-21 10:00:00,73.59,74.15,73.59,74.0,33981.0,73.59,74.15,73.59,74.0,33981.0
2018-05-21 10:30:00,74.07,74.18,73.9,74.13,44078.0,74.07,74.18,73.9,74.13,44078.0
2018-05-21 11:00:00,74.12,74.19,73.78,73.84,11910.0,74.12,74.19,73.78,73.84,11910.0
2018-05-21 11:30:00,73.84,74.0,73.68,74.0,9298.0,73.84,74.0,73.68,74.0,9298.0
2018-05-21 12:00:00,74.01,74.15,73.92,73.96,10390.0,74.01,74.15,73.92,73.96,10390.0
2018-05-21 12:30:00,73.97,74.14,73.95,74.06,13991.0,73.97,74.14,73.95,74.06,13991.0
2018-05-21 13:00:00,74.11,74.49,74.11,74.41,13102.0,74.11,74.49,74.11,74.41,13102.0
2018-05-21 13:30:00,74.44,74.51,74.23,74.34,38520.0,74.44,74.51,74.23,74.34,38520.0
2018-05-21 14:00:00,74.32,74.38,74.19,74.35,10275.0,74.32,74.38,74.19,74.35,10275.0
2018-05-21 14:30:00,74.37,74.41,74.17,74.28,13881.0,74.37,74.41,74.17,74.28,13881.0
2018-05-21 15:00:00,74.26,74.36,74.16,74.21,15185.0,74.26,74.36,74.16,74.21,15185.0
2018-05-21 15:30:00,74.18,74.49,74.16,74.34,49112.0,74.18,74.49,74.16,74.34,49112.0
2018-05-22 09:30:00,74.24,74.85,73.75,74.14,13698.0,74.24,74.85,73.75,74.14,13698.0
2018-05-22 10:00:00,74.14,74.45,73.93,74.08,10703.0,74.14,74.45,73.93,74.08,10703.0
2018-05-22 10:30:00,74.09,74.31,74.08,74.25,5104.0,74.09,74.31,74.08,74.25,5104.0
2018-05-22 11:00:00,74.3,74.44,74.19,74.43,9298.0,74.3,74.44,74.19,74.43,9298.0
2018-05-22 11:30:00,74.47,74.76,74.4,74.71,17659.0,74.47,74.76,74.4,74.71,17659.0
2018-05-22 12:00:00,74.7,74.84,74.59,74.68,41016.0,74.7,74.84,74.59,74.68,41016.0
2018-05-22 12:30:00,74.65,74.8,74.6,74.79,27612.0,74.65,74.8,74.6,74.79,27612.0
2018-05-22 13:00:00,74.84,74.85,74.63,74.68,21281.0,74.84,74.85,74.63,74.68,21281.0
2018-05-22 13:30:00,74.7,74.95,74.63,74.95,24496.0,74.7,74.95,74.63,74.95,24496.0
2018-05-22 14:00:00,74.94,75.02,74.79,74.79,31183.0,74.94,75.02,74.79,74.79,31183.0
2018-05-22 14:30:00,74.86,74.87,74.62,74.65,18664.0,74.86,74.87,74.62,74.65,18664.0
2018-05-22 15:00:00,74.66,74.67,74.38,74.55,16104.0,74.66,74.67,74.38,74.55,16104.0
2018-05-22 15:30:00,74.52,74.94,74.47,74.88,60454.0,74.52,74.94,74.47,74.88,60454.0
2018-05-23 09:30:00,75.01,75.11,74.65,75.01,76153.0,75.01,75.11,74.65,75.01,76153.0
2018-05-23 10:00:00,75.08,75.68,75.03,75.46,17789.0,75.08,75.68,75.03,75.46,17789.0
2018-05-23 10:30:00,75.46,75.46,75.16,75.37,5914.0,75.46,75.46,75.16,75.37,5914.0
2018-05-23 11:00:00,75.46,75.93,75.39,75.77,73736.0,75.46,75.93,75.39,75.77,73736.0
2018-05-23 11:30:00,75.82,76.36,75.82,76.32,12322.0,75.82,76.36,75.82,76.32,12322.0
2018-05-23 12:00:00,76.32,76.44,76.15,76.23,9818.0,76.32,76.44,76.15,76.23,9818.0
2018-05-23 12:30:00,76.22,76.29,76.05,76.25,26702.0,76.22,76.29,76.05,76.25,26702.0
2018-05-23 13:00:00,76.26,76.26,75.95,76.04,32319.0,76.26,76.26,75.95,76.04,32319.0
2018-05-23 13:30:00,76.06,76.22,76.01,76.01,22116.0,76.06,76.22,76.01,76.01,22116.0
2018-05-23 14:00:00,75.92,76.08,75.87,75.95,25003.0,75.92,76.08,75.87,75.95,25003.0
2018-05-23 14:30:00,75.87,75.89,75.67,75.87,26915.0,75.87,75.89,75.67,75.87,26915.0
2018-05-23 15:00:00,75.89,75.9,75.48,75.62,45316.0,75.89,75.9,75.48,75.62,45316.0
2018-05-23 15:30:00,75.57,76.0,75.55,75.93,69338.0,75.57,76.0,75.55,75.93,69338.0
2018-05-24 09:30:00,75.83,76.13,75.75,75.89,17391.0,75.83,76.13,75.75,75.89,17391.0
2018-05-24 10:00:00,75.71,75.71,74.97,74.97,15581.0,75.71,75.71,74.97,74.97,15581.0
2018-05-24 10:30:00,75.04,75.4,74.78,75.39,36033.0,75.04,75.4,74.78,75.39,36033.0
2018-05-24 11:00:00,75.33,75.56,75.17,75.48,28466.0,75.33,75.56,75.17,75.48,28466.0
2018-05-24 11:30:00,75.46,75.73,75.42,75.62,19562.0,75.46,75.73,75.42,75.62,19562.0
2018-05-24 12:00:00,75.7,75.72,75.41,75.5,23198.0,75.7,75.72,75.41,75.5,23198.0
2018-05-24 12:30:00,75.5,75.81,75.5,75.7,13162.0,75.5,75.81,75.5,75.7,13162.0
2018-05-24 13:00:00,75.77,75.92,75.72,75.8,10010.0,75.77,75.92,75.72,75.8,10010.0
2018-05-24 13:30:00,75.72,75.89,75.71,75.88,12370.0,75.72,75.89,75.71,75.88,12370.0
2018-05-24 14:00:00,75.83,76.0,75.71,75.92,7805.0,75.83,76.0,75.71,75.92,7805.0
2018-05-24 14:30:00,75.88,76.05,75.85,76.02,28831.0,75.88,76.05,75.85,76.02,28831.0
2018-05-24 15:00:00,76.01,76.03,75.85,75.9,12314.0,76.01,76.03,75.85,75.9,12314.0
2018-05-24 15:30:00,75.9,75.96,75.64,75.71,68451.0,75.9,75.96,75.64,75.71,68451.0
2018-05-25 09:30:00,75.8,76.1,74.62,75.98,36920.0,75.8,76.1,74.62,75.98,36920.0
2018-05-25 10:00:00,75.95,76.09,75.75,76.05,18436.0,75.95,76.09,75.75,76.05,18436.0
2018-05-25 10:30:00,76.05,76.39,75.98,76.29,21860.0,76.05,76.39,75.98,76.29,21860.0
2018-05-25 11:00:00,76.3,76.68,76.3,76.45,13458.0,76.3,76.68,76.3,76.45,13458.0
2018-05-25 11:30:00,76.45,76.65,76.44,76.55,11980.0,76.45,76.65,76.44,76.55,11980.0
2018-05-25 12:00:00,76.55,76.86,76.51,76.84,18009.0,76.55,76.86,76.51,76.84,18009.0
2018-05-25 12:30:00,76.85,77.19,76.76,77.12,15038.0,76.85,77.19,76.76,77.12,15038.0
2018-05-25 13:00:00,77.13,77.19,76.96,77.02,11276.0,77.13,77.19,76.96,77.02,11276.0
2018-05-25 13:30:00,76.99,77.04,76.87,76.88,9691.0,76.99,77.04,76.87,76.88,9691.0
2018-05-25 14:00:00,76.84,76.84,76.69,76.78,6884.0,76.84,76.84,76.69,76.78,6884.0
2018-05-25 14:30:00,76.8,76.92,76.69,76.79,13967.0,76.8,76.92,76.69,76.79,13967.0
2018-05-25 15:00:00,76.8,76.86,76.7,76.75,13848.0,76.8,76.86,76.7,76.75,13848.0
2018-05-25 15:30:00,76.73,77.02,76.69,76.94,34208.0,76.73,77.02,76.69,76.94,34208.0
2018-05-29 09:30:00,76.52,76.73,75.18,76.0,31649.0,76.52,76.73,75.18,76.0,31649.0
2018-05-29 10:00:00,76.01,76.65,75.99,76.56,33250.0,76.01,76.65,75.99,76.56,33250.0
2018-05-29 10:30:00,76.52,76.81,76.17,76.62,43961.0,76.52,76.81,76.17,76.62,43961.0
2018-05-29 11:00:00,76.44,76.74,76.21,76.66,15296.0,76.44,76.74,76.21,76.66,15296.0
2018-05-29 11:30:00,76.73,76.76,76.37,76.44,17595.0,76.73,76.76,76.37,76.44,17595.0
2018-05-29 12:00:00,76.42,76.44,75.92,76.06,44429.0,76.42,76.44,75.92,76.06,44429.0
2018-05-29 12:30:00,75.99,76.13,75.96,76.0,56183.0,75.99,76.13,75.96,76.0,56183.0
2018-05-29 13:00:00,76.0,76.24,75.96,76.11,30909.0,76.0,76.24,75.96,76.11,30909.0
2018-05-29 13:30:00,76.17,76.51,76.0,76.51,9358.0,76.17,76.51,76.0,76.51,9358.0
2018-05-29 14:00:00,76.39,76.52,76.2,76.33,12499.0,76.39,76.52,76.2,76.33,12499.0
2018-05-29 14:30:00,76.35,76.43,76.23,76.28,17186.0,76.35,76.43,76.23,76.28,17186.0
2018-05-29 15:00:00,76.23,76.38,76.14,76.32,25073.0,76.23,76.38,76.14,76.32,25073.0
2018-05-29 15:30:00,76.37,76.84,76.37,76.76,42078.0,76.37,76.84,76.37,76.76,42078.0
2018-05-30 09:30:00,76.99,77.57,76.89,77.2,59229.0,76.99,77.57,76.89,77.2,59229.0
2018-05-30 10:00:00,77.14,77.28,77.03,77.23,14259.0,77.14,77.28,77.03,77.23,14259.0
2018-05-30 10:30:00,77.26,77.66,77.16,77.46,23962.0,77.26,77.66,77.16,77.46,23962.0
2018-05-30 11:00:00,77.46,77.72,77.27,77.5,18906.0,77.46,77.72,77.27,77.5,18906.0
2018-05-30 11:30:00,77.46,77.57,77.27,77.48,26243.0,77.46,77.57,77.27,77.48,26243.0
2018-05-30 12:00:00,77.54,77.64,77.43,77.64,14259.0,77.54,77.64,77.43,77.64,14259.0
2018-05-30 12:30:00,77.61,77.73,77.5,77.73,7623.0,77.61,77.73,77.5,77.73,7623.0
2018-05-30 13:00:00,77.72,78.03,77.59,77.78,19296.0,77.72,78.03,77.59,77.78,19296.0
2018-05-30 13:30:00,77.82,77.99,77.67,77.93,17448.0,77.82,77.99,77.67,77.93,17448.0
2018-05-30 14:00:00,77.9,78.0,77.78,78.0,10574.0,77.9,78.0,77.78,78.0,10574.0
2018-05-30 14:30:00,78.01,78.1,77.89,77.91,13650.0,78.01,78.1,77.89,77.91,13650.0
2018-05-30 15:00:00,77.91,78.0,77.8,77.88,19323.0,77.91,78.0,77.8,77.88,19323.0
2018-05-30 15:30:00,77.87,78.06,77.62,78.04,102858.0,77.87,78.06,77.62,78.04,102858.0
2018-05-31 09:30:00,76.45,77.13,75.5,77.12,66695.0,76.45,77.13,75.5,77.12,66695.0
2018-05-31 10:00:00,76.94,77.2,76.54,76.91,16705.0,76.94,77.2,76.54,76.91,16705.0
2018-05-31 10:30:00,76.91,77.2,76.62,76.66,31792.0,76.91,77.2,76.62,76.66,31792.0
2018-05-31 11:00:00,76.65,77.1,76.45,76.8,55264.0,76.65,77.1,76.45,76.8,55264.0
2018-05-31 11:30:00,76.84,76.85,75.81,75.81,47731.0,76.84,76.85,75.81,75.81,47731.0
2018-05-31 12:00:00,75.81,75.96,75.54,75.6,26329.0,75.81,75.96,75.54,75.6,26329.0
2018-05-31 12:30:00,75.56,75.63,75.0,75.04,39300.0,75.56,75.63,75.0,75.04,39300.0
2018-05-31 13:00:00,75.12,75.55,75.06,75.37,57024.0,75.12,75.55,75.06,75.37,57024.0
2018-05-31 13:30:00,75.39,75.39,74.66,74.71,34296.0,75.39,75.39,74.66,74.71,34296.0
2018-05-31 14:00:00,74.68,74.85,74.12,74.85,48288.0,74.68,74.85,74.12,74.85,48288.0
2018-05-31 14:30:00,74.81,75.1,74.71,74.71,44935.0,74.81,75.1,74.71,74.71,44935.0
2018-05-31 15:00:00,74.74,74.76,74.16,74.21,57817.0,74.74,74.76,74.16,74.21,57817.0
2018-05-31 15:30:00,74.23,74.35,73.69,74.31,210790.0,74.23,74.35,73.69,74.31,210790.0
2018-06-01 09:30:00,74.28,75.54,74.09,74.51,62109.0,74.28,75.54,74.09,74.51,62109.0
2018-06-01 10:00:00,74.51,75.1,74.45,74.68,63266.0,74.51,75.1,74.45,74.68,63266.0
2018-06-01 10:30:00,74.53,75.24,74.53,75.15,56062.0,74.53,75.24,74.53,75.15,56062.0
2018-06-01 11:00:00,75.15,75.44,74.87,74.98,49577.0,75.15,75.44,74.87,74.98,49577.0
2018-06-01 11:30:00,74.94,75.33,74.9,75.29,47153.0,74.94,75.33,74.9,75.29,47153.0
2018-06-01 12:00:00,75.28,75.45,75.09,75.12,48199.0,75.28,75.45,75.09,75.12,48199.0
2018-06-01 12:30:00,75.18,75.24,74.79,74.99,61306.0,75.18,75.24,74.79,74.99,61306.0
2018-06-01 13:00:00,74.97,75.46,74.92,75.19,44756.0,74.97,75.46,74.92,75.19,44756.0
2018-06-01 13:30:00,75.2,75.56,75.15,75.33,30196.0,75.2,75.56,75.15,75.33,30196.0
2018-06-01 14:00:00,75.31,75.55,75.04,75.45,24753.0,75.31,75.55,75.04,75.45,24753.0
2018-06-01 14:30:00,75.52,75.88,75.51,75.69,33929.0,75.52,75.88,75.51,75.69,33929.0
2018-06-01 15:00:00,75.74,75.85,75.59,75.75,45083.0,75.74,75.85,75.59,75.75,45083.0
2018-06-01 15:30:00,75.75,76.24,75.74,76.02,86463.0,75.75,76.24,75.74,76.02,86463.0
2018-06-04 09:30:00,76.6,77.45,75.3,75.55,48200.0,76.6,77.45,75.3,75.55,48200.0
2018-06-04 10:00:00,75.56,76.03,75.19,75.91,41213.0,75.56,76.03,75.19,75.91,41213.0
2018-06-04 10:30:00,75.89,76.3,75.73,75.99,57592.0,75.89,76.3,75.73,75.99,57592.0
2018-06-04 11:00:00,76.0,76.65,75.89,76.0,71205.0,76.0,76.65,75.89,76.0,71205.0
2018-06-04 11:30:00,76.0,76.3,75.93,76.11,60800.0,76.0,76.3,75.93,76.11,60800.0
2018-06-04 12:00:00,76.01,76.26,75.96,76.13,40458.0,76.01,76.26,75.96,76.13,40458.0
2018-06-04 12:30:00,76.13,76.48,76.05,76.32,27459.0,76.13,76.48,76.05,76.32,27459.0
2018-06-04 13:00:00,76.37,76.52,76.26,76.35,54191.0,76.37,76.52,76.26,76.35,54191.0
2018-06-04 13:30:00,76.35,76.45,75.79,75.92,86761.0,76.35,76.45,75.79,75.92,86761.0
2018-06-04 14:00:00,75.98,76.01,75.72,75.92,39501.0,75.98,76.01,75.72,75.92,39501.0
2018-06-04 14:30:00,75.92,76.25,75.85,76.0,39335.0,75.92,76.25,75.85,76.0,39335.0
2018-06-04 15:00:00,75.97,76.54,75.94,75.99,66347.0,75.97,76.54,75.94,75.99,66347.0
2018-06-04 15:30:00,76.04,76.36,75.73,76.35,192811.0,76.04,76.36,75.73,76.35,192811.0
2018-06-05 09:30:00,78.62,79.3,73.79,78.89,267239.0,78.62,79.3,73.79,78.89,267239.0
2018-06-05 10:00:00,78.89,79.48,78.06,79.4,97260.0,78.89,79.48,78.06,79.4,97260.0
2018-06-05 10:30:00,79.44,79.44,78.21,78.77,70043.0,79.44,79.44,78.21,78.77,70043.0
2018-06-05 11:00:00,78.82,79.07,78.17,78.32,62351.0,78.82,79.07,78.17,78.32,62351.0
2018-06-05 11:30:00,78.37,78.65,78.15,78.44,43477.0,78.37,78.65,78.15,78.44,43477.0
2018-06-05 12:00:00,78.44,78.93,78.35,78.65,33573.0,78.44,78.93,78.35,78.65,33573.0
2018-06-05 12:30:00,78.65,79.58,78.53,79.22,41584.0,78.65,79.58,78.53,79.22,41584.0
2018-06-05 13:00:00,79.24,79.58,79.04,79.06,48954.0,79.24,79.58,79.04,79.06,48954.0
2018-06-05 13:30:00,79.12,79.22,79.0,79.15,34834.0,79.12,79.22,79.0,79.15,34834.0
2018-06-05 14:00:00,79.12,79.28,78.84,79.19,24249.0,79.12,79.28,78.84,79.19,24249.0
2018-06-05 14:30:00,79.19,79.22,78.91,79.19,47675.0,79.19,79.22,78.91,79.19,47675.0
2018-06-05 15:00:00,79.2,79.63,78.96,79.63,101864.0,79.2,79.63,78.96,79.63,101864.0
2018-06-05 15:30:00,79.64,79.93,79.42,79.73,230280.0,79.64,79.93,79.42,79.73,230280.0
2018-06-06 09:30:00,80.0,80.73,79.22,79.34,52323.0,80.0,80.73,79.22,79.34,52323.0
2018-06-06 10:00:00,79.5,79.94,79.34,79.41,31391.0,79.5,79.94,79.34,79.41,31391.0
2018-06-06 10:30:00,79.37,79.98,79.36,79.57,50036.0,79.37,79.98,79.36,79.57,50036.0
2018-06-06 11:00:00,79.6,80.16,79.57,80.04,20922.0,79.6,80.16,79.57,80.04,20922.0
2018-06-06 11:30:00,80.15,80.2,79.88,79.95,18218.0,80.15,80.2,79.88,79.95,18218.0
2018-06-06 12:00:00,79.99,80.0,79.83,79.91,15568.0,79.99,80.0,79.83,79.91,15568.0
2018-06-06 12:30:00,79.89,80.37,79.74,80.15,41438.0,79.89,80.37,79.74,80.15,41438.0
2018-06-06 13:00:00,80.15,80.18,79.83,80.1,30829.0,80.15,80.18,79.83,80.1,30829.0
2018-06-06 13:30:00,80.09,80.29,80.08,80.22,38695.0,80.09,80.29,80.08,80.22,38695.0
2018-06-06 14:00:00,80.21,80.51,80.05,80.36,26970.0,80.21,80.51,80.05,80.36,26970.0
2018-06-06 14:30:00,80.35,80.44,80.27,80.36,44893.0,80.35,80.44,80.27,80.36,44893.0
2018-06-06 15:00:00,80.35,80.42,80.23,80.32,53949.0,80.35,80.42,80.23,80.32,53949.0
2018-06-06 15:30:00,80.32,80.46,80.17,80.42,111291.0,80.32,80.46,80.17,80.42,111291.0
2018-06-07 09:30:00,80.49,80.5,78.05,78.33,78471.0,80.49,80.5,78.05,78.33,78471.0
2018-06-07 10:00:00,78.32,78.73,77.66,77.73,76905.0,78.32,78.73,77.66,77.73,76905.0
2018-06-07 10:30:00,77.7,77.78,76.54,77.37,79113.0,77.7,77.78,76.54,77.37,79113.0
2018-06-07 11:00:00,77.35,77.35,76.75,76.86,34553.0,77.35,77.35,76.75,76.86,34553.0
2018-06-07 11:30:00,76.88,77.1,76.76,76.9,34075.0,76.88,77.1,76.76,76.9,34075.0
2018-06-07 12:00:00,76.87,76.9,76.27,76.29,41727.0,76.87,76.9,76.27,76.29,41727.0
2018-06-07 12:30:00,76.29,76.51,76.15,76.32,25848.0,76.29,76.51,76.15,76.32,25848.0
2018-06-07 13:00:00,76.31,76.45,76.25,76.36,18519.0,76.31,76.45,76.25,76.36,18519.0
2018-06-07 13:30:00,76.36,76.44,75.78,75.81,24777.0,76.36,76.44,75.78,75.81,24777.0
2018-06-07 14:00:00,75.81,76.2,75.73,76.18,26380.0,75.81,76.2,75.73,76.18,26380.0
2018-06-07 14:30:00,76.2,76.87,76.2,76.75,28460.0,76.2,76.87,76.2,76.75,28460.0
2018-06-07 15:00:00,76.75,76.92,76.57,76.86,97162.0,76.75,76.92,76.57,76.86,97162.0
2018-06-07 15:30:00,76.88,76.95,76.62,76.81,130178.0,76.88,76.95,76.62,76.81,130178.0
2018-06-08 09:30:00,76.82,77.45,76.78,77.42,53157.0,76.82,77.45,76.78,77.42,53157.0
2018-06-08 10:00:00,77.47,77.84,77.34,77.58,73947.0,77.47,77.84,77.34,77.58,73947.0
2018-06-08 10:30:00,77.53,77.61,77.19,77.31,32876.0,77.53,77.61,77.19,77.31,32876.0
2018-06-08 11:00:00,77.33,77.47,77.01,77.36,26767.0,77.33,77.47,77.01,77.36,26767.0
2018-06-08 11:30:00,77.36,78.39,77.32,78.39,32518.0,77.36,78.39,77.32,78.39,32518.0
2018-06-08 12:00:00,78.37,78.93,78.33,78.89,28837.0,78.37,78.93,78.33,78.89,28837.0
2018-06-08 12:30:00,78.91,79.31,78.72,79.12,27237.0,78.91,79.31,78.72,79.12,27237.0
2018-06-08 13:00:00,79.03,79.69,78.88,79.55,41275.0,79.03,79.69,78.88,79.55,41275.0
2018-06-08 13:30:00,79.55,79.62,79.37,79.48,30770.0,79.55,79.62,79.37,79.48,30770.0
2018-06-08 14:00:00,79.45,80.05,79.45,79.93,23663.0,79.45,80.05,79.45,79.93,23663.0
2018-06-08 14:30:00,79.9,80.08,79.77,79.85,55208.0,79.9,80.08,79.77,79.85,55208.0
2018-06-08 15:00:00,79.91,80.04,79.69,79.87,31084.0,79.91,80.04,79.69,79.87,31084.0
2018-06-08 15:30:00,79.86,79.89,79.5,79.56,122181.0,79.86,79.89,79.5,79.56,122181.0
2018-06-11 09:30:00,79.61,80.07,79.38,79.56,26974.0,79.61,80.07,79.38,79.56,26974.0
2018-06-11 10:00:00,79.56,79.79,79.12,79.64,35203.0,79.56,79.79,79.12,79.64,35203.0
2018-06-11 10:30:00,79.68,80.0,79.55,79.75,22102.0,79.68,80.0,79.55,79.75,22102.0
2018-06-11 11:00:00,79.83,79.89,79.64,79.65,16251.0,79.83,79.89,79.64,79.65,16251.0
2018-06-11 11:30:00,79.7,79.83,79.65,79.74,41541.0,79.7,79.83,79.65,79.74,41541.0
2018-06-11 12:00:00,79.76,79.8,79.58,79.73,18777.0,79.76,79.8,79.58,79.73,18777.0
2018-06-11 12:30:00,79.72,79.72,79.05,79.07,11953.0,79.72,79.72,79.05,79.07,11953.0
2018-06-11 13:00:00,79.05,79.05,78.61,78.67,25064.0,79.05,79.05,78.61,78.67,25064.0
2018-06-11 13:30:00,78.66,78.76,78.53,78.69,15469.0,78.66,78.76,78.53,78.69,15469.0
2018-06-11 14:00:00,78.67,78.87,78.62,78.84,14741.0,78.67,78.87,78.62,78.84,14741.0
2018-06-11 14:30:00,78.83,78.97,78.59,78.66,27264.0,78.83,78.97,78.59,78.66,27264.0
2018-06-11 15:00:00,78.65,78.93,78.63,78.75,20074.0,78.65,78.93,78.63,78.75,20074.0
2018-06-11 15:30:00,78.76,78.82,78.51,78.55,57210.0,78.76,78.82,78.51,78.55,57210.0
2018-06-12 09:30:00,78.46,79.31,78.13,79.29,44871.0,78.46,79.31,78.13,79.29,44871.0
2018-06-12 10:00:00,79.31,79.52,79.16,79.27,25290.0,79.31,79.52,79.16,79.27,25290.0
2018-06-12 10:30:00,79.27,79.67,78.97,79.62,21013.0,79.27,79.67,78.97,79.62,21013.0
2018-06-12 11:00:00,79.62,79.69,79.38,79.58,22281.0,79.62,79.69,79.38,79.58,22281.0
2018-06-12 11:30:00,79.59,80.06,79.57,79.86,49096.0,79.59,80.06,79.57,79.86,49096.0
2018-06-12 12:00:00,79.94,80.07,79.74,79.74,28646.0,79.94,80.07,79.74,79.74,28646.0
2018-06-12 12:30:00,79.7,79.79,79.47,79.64,15577.0,79.7,79.79,79.47,79.64,15577.0
2018-06-12 13:00:00,79.59,80.06,79.55,79.72,33846.0,79.59,80.06,79.55,79.72,33846.0
2018-06-12 13:30:00,79.76,80.03,79.75,79.98,19772.0,79.76,80.03,79.75,79.98,19772.0
2018-06-12 14:00:00,79.96,80.07,79.6,79.66,22380.0,79.96,80.07,79.6,79.66,22380.0
2018-06-12 14:30:00,79.64,79.7,79.2,79.2,23271.0,79.64,79.7,79.2,79.2,23271.0
2018-06-12 15:00:00,79.17,79.83,79.15,79.77,26318.0,79.17,79.83,79.15,79.77,26318.0
2018-06-12 15:30:00,79.83,79.99,79.69,79.98,69240.0,79.83,79.99,79.69,79.98,69240.0
2018-06-13 09:30:00,80.31,81.4,80.09,81.25,64106.0,80.31,81.4,80.09,81.25,64106.0
2018-06-13 10:00:00,81.2,81.3,81.1,81.17,14959.0,81.2,81.3,81.1,81.17,14959.0
2018-06-13 10:30:00,81.18,81.4,80.98,81.23,49668.0,81.18,81.4,80.98,81.23,49668.0
2018-06-13 11:00:00,81.23,81.33,81.09,81.33,42271.0,81.23,81.33,81.09,81.33,42271.0
2018-06-13 11:30:00,81.31,81.32,80.98,81.03,19576.0,81.31,81.32,80.98,81.03,19576.0
2018-06-13 12:00:00,80.9,81.01,80.41,80.54,12362.0,80.9,81.01,80.41,80.54,12362.0
2018-06-13 12:30:00,80.55,80.55,80.11,80.22,9175.0,80.55,80.55,80.11,80.22,9175.0
2018-06-13 13:00:00,80.16,80.28,80.06,80.2,10528.0,80.16,80.28,80.06,80.2,10528.0
2018-06-13 13:30:00,80.15,80.61,80.13,80.58,11144.0,80.15,80.61,80.13,80.58,11144.0
2018-06-13 14:00:00,80.57,80.6,80.08,80.13,17292.0,80.57,80.6,80.08,80.13,17292.0
2018-06-13 14:30:00,80.08,80.09,79.79,80.08,25899.0,80.08,80.09,79.79,80.08,25899.0
2018-06-13 15:00:00,80.11,80.31,79.91,79.96,36384.0,80.11,80.31,79.91,79.96,36384.0
2018-06-13 15:30:00,79.96,80.17,79.88,79.89,66844.0,79.96,80.17,79.88,79.89,66844.0
2018-06-14 09:30:00,79.93,80.7,79.04,79.04,27020.0,79.93,80.7,79.04,79.04,27020.0
2018-06-14 10:00:00,79.08,79.27,78.38,78.73,77685.0,79.08,79.27,78.38,78.73,77685.0
2018-06-14 10:30:00,78.78,79.6,78.78,79.32,19117.0,78.78,79.6,78.78,79.32,19117.0
2018-06-14 11:00:00,79.25,79.93,79.07,79.93,51187.0,79.25,79.93,79.07,79.93,51187.0
2018-06-14 11:30:00,79.89,80.53,79.84,80.32,17863.0,79.89,80.53,79.84,80.32,17863.0
2018-06-14 12:00:00,80.26,80.55,80.21,80.36,7174.0,80.26,80.55,80.21,80.36,7174.0
2018-06-14 12:30:00,80.36,80.42,80.18,80.33,10448.0,80.36,80.42,80.18,80.33,10448.0
2018-06-14 13:00:00,80.29,80.37,80.03,80.24,15258.0,80.29,80.37,80.03,80.24,15258.0
2018-06-14 13:30:00,80.17,80.31,80.14,80.14,8695.0,80.17,80.31,80.14,80.14,8695.0
2018-06-14 14:00:00,80.12,80.43,80.11,80.38,21985.0,80.12,80.43,80.11,80.38,21985.0
2018-06-14 14:30:00,80.46,80.6,80.25,80.5,38257.0,80.46,80.6,80.25,80.5,38257.0
2018-06-14 15:00:00,80.6,80.65,80.44,80.5,31830.0,80.6,80.65,80.44,80.5,31830.0
2018-06-14 15:30:00,80.52,80.56,80.02,80.17,134506.0,80.52,80.56,80.02,80.17,134506.0
2018-06-15 09:30:00,79.74,79.98,79.23,79.88,52957.0,79.74,79.98,79.23,79.88,52957.0
2018-06-15 10:00:00,79.87,80.4,79.7,80.3,12463.0,79.87,80.4,79.7,80.3,12463.0
2018-06-15 10:30:00,80.26,80.88,80.03,80.81,13731.0,80.26,80.88,80.03,80.81,13731.0
2018-06-15 11:00:00,80.9,81.0,80.74,80.77,9816.0,80.9,81.0,80.74,80.77,9816.0
2018-06-15 11:30:00,80.77,80.77,80.3,80.37,9175.0,80.77,80.77,80.3,80.37,9175.0
2018-06-15 12:00:00,80.44,80.69,80.44,80.6,10129.0,80.44,80.69,80.44,80.6,10129.0
2018-06-15 12:30:00,80.56,80.63,80.44,80.63,12332.0,80.56,80.63,80.44,80.63,12332.0
2018-06-15 13:00:00,80.63,80.97,80.63,80.85,13971.0,80.63,80.97,80.63,80.85,13971.0
2018-06-15 13:30:00,80.8,80.86,80.65,80.7,9499.0,80.8,80.86,80.65,80.7,9499.0
2018-06-15 14:00:00,80.74,80.79,80.62,80.76,9770.0,80.74,80.79,80.62,80.76,9770.0
2018-06-15 14:30:00,80.76,81.04,80.69,81.01,21468.0,80.76,81.04,80.69,81.01,21468.0
2018-06-15 15:00:00,80.95,81.08,80.78,81.01,19508.0,80.95,81.08,80.78,81.01,19508.0
2018-06-15 15:30:00,81.03,81.15,80.94,81.01,112008.0,81.03,81.15,80.94,81.01,112008.0
2018-06-18 09:30:00,80.82,80.89,80.28,80.87,22043.0,80.82,80.89,80.28,80.87,22043.0
2018-06-18 10:00:00,80.86,81.08,80.63,80.74,17630.0,80.86,81.08,80.63,80.74,17630.0
2018-06-18 10:30:00,80.77,80.85,80.68,80.72,12037.0,80.77,80.85,80.68,80.72,12037.0
2018-06-18 11:00:00,80.73,81.09,80.68,80.95,17394.0,80.73,81.09,80.68,80.95,17394.0
2018-06-18 11:30:00,80.97,81.04,80.89,80.99,26389.0,80.97,81.04,80.89,80.99,26389.0
2018-06-18 12:00:00,80.95,81.04,80.76,80.86,20085.0,80.95,81.04,80.76,80.86,20085.0
2018-06-18 12:30:00,80.89,81.07,80.85,81.0,23973.0,80.89,81.07,80.85,81.0,23973.0
2018-06-18 13:00:00,80.99,81.31,80.84,81.29,12993.0,80.99,81.31,80.84,81.29,12993.0
2018-06-18 13:30:00,81.33,81.63,81.17,81.47,16201.0,81.33,81.63,81.17,81.47,16201.0
2018-06-18 14:00:00,81.47,81.58,81.41,81.54,17138.0,81.47,81.58,81.41,81.54,17138.0
2018-06-18 14:30:00,81.56,82.0,81.52,81.72,18613.0,81.56,82.0,81.52,81.72,18613.0
2018-06-18 15:00:00,81.73,81.81,81.68,81.75,20669.0,81.73,81.81,81.68,81.75,20669.0
2018-06-18 15:30:00,81.75,81.81,81.59,81.74,54082.0,81.75,81.81,81.59,81.74,54082.0
2018-06-19 09:30:00,81.47,81.65,80.77,80.95,14874.0,81.47,81.65,80.77,80.95,14874.0
2018-06-19 10:00:00,80.85,81.04,80.25,80.33,30844.0,80.85,81.04,80.25,80.33,30844.0
2018-06-19 10:30:00,80.27,80.51,79.9,80.44,18577.0,80.27,80.51,79.9,80.44,18577.0
2018-06-19 11:00:00,80.45,80.65,80.2,80.56,14936.0,80.45,80.65,80.2,80.56,14936.0
2018-06-19 11:30:00,80.65,80.78,80.54,80.71,10159.0,80.65,80.78,80.54,80.71,10159.0
2018-06-19 12:00:00,80.63,80.86,80.39,80.86,10479.0,80.63,80.86,80.39,80.86,10479.0
2018-06-19 12:30:00,80.93,81.23,80.83,81.21,10619.0,80.93,81.23,80.83,81.21,10619.0
2018-06-19 13:00:00,81.25,81.3,80.98,81.1,14623.0,81.25,81.3,80.98,81.1,14623.0
2018-06-19 13:30:00,81.14,81.48,81.14,81.39,10128.0,81.14,81.48,81.14,81.39,10128.0
2018-06-19 14:00:00,81.39,81.65,81.39,81.6,8167.0,81.39,81.65,81.39,81.6,8167.0
2018-06-19 14:30:00,81.64,81.78,81.54,81.61,19850.0,81.64,81.78,81.54,81.61,19850.0
2018-06-19 15:00:00,81.55,81.57,81.08,81.17,35179.0,81.55,81.57,81.08,81.17,35179.0
2018-06-19 15:30:00,81.18,81.56,81.17,81.45,38359.0,81.18,81.56,81.17,81.45,38359.0
2018-06-20 09:30:00,81.64,81.95,81.27,81.72,32087.0,81.64,81.95,81.27,81.72,32087.0
2018-06-20 10:00:00,81.72,81.95,81.61,81.64,10167.0,81.72,81.95,81.61,81.64,10167.0
2018-06-20 10:30:00,81.62,82.04,81.51,81.8,39725.0,81.62,82.04,81.51,81.8,39725.0
2018-06-20 11:00:00,81.76,81.76,81.34,81.54,21900.0,81.76,81.76,81.34,81.54,21900.0
2018-06-20 11:30:00,81.55,81.69,81.54,81.61,20700.0,81.55,81.69,81.54,81.61,20700.0
2018-06-20 12:00:00,81.64,81.64,81.43,81.5,7215.0,81.64,81.64,81.43,81.5,7215.0
2018-06-20 12:30:00,81.55,81.69,81.46,81.46,11450.0,81.55,81.69,81.46,81.46,11450.0
2018-06-20 13:00:00,81.46,81.55,81.38,81.44,12437.0,81.46,81.55,81.38,81.44,12437.0
2018-06-20 13:30:00,81.47,81.58,81.32,81.36,15438.0,81.47,81.58,81.32,81.36,15438.0
2018-06-20 14:00:00,81.32,81.4,81.11,81.37,16815.0,81.32,81.4,81.11,81.37,16815.0
2018-06-20 14:30:00,81.37,81.42,81.25,81.36,29598.0,81.37,81.42,81.25,81.36,29598.0
2018-06-20 15:00:00,81.4,81.47,81.23,81.4,37979.0,81.4,81.47,81.23,81.4,37979.0
2018-06-20 15:30:00,81.41,81.53,81.3,81.35,69010.0,81.41,81.53,81.3,81.35,69010.0
2018-06-21 09:30:00,81.03,81.04,80.57,80.8,14176.0,81.03,81.04,80.57,80.8,14176.0
2018-06-21 10:00:00,80.84,80.84,80.05,80.23,14183.0,80.84,80.84,80.05,80.23,14183.0
2018-06-21 10:30:00,80.33,80.61,80.03,80.61,10489.0,80.33,80.61,80.03,80.61,10489.0
2018-06-21 11:00:00,80.67,80.94,80.52,80.77,10952.0,80.67,80.94,80.52,80.77,10952.0
2018-06-21 11:30:00,80.81,80.81,80.39,80.46,21813.0,80.81,80.81,80.39,80.46,21813.0
2018-06-21 12:00:00,80.41,80.41,80.12,80.16,8678.0,80.41,80.41,80.12,80.16,8678.0
2018-06-21 12:30:00,80.16,80.52,80.11,80.42,10429.0,80.16,80.52,80.11,80.42,10429.0
2018-06-21 13:00:00,80.31,80.36,80.09,80.1,10774.0,80.31,80.36,80.09,80.1,10774.0
2018-06-21 13:30:00,80.11,80.11,79.83,80.08,9201.0,80.11,80.11,79.83,80.08,9201.0
2018-06-21 14:00:00,80.09,80.48,80.04,80.48,10834.0,80.09,80.48,80.04,80.48,10834.0
2018-06-21 14:30:00,80.44,80.48,80.32,80.44,8557.0,80.44,80.48,80.32,80.44,8557.0
2018-06-21 15:00:00,80.44,80.56,80.17,80.32,20439.0,80.44,80.56,80.17,80.32,20439.0
2018-06-21 15:30:00,80.32,80.51,80.2,80.47,38284.0,80.32,80.51,80.2,80.47,38284.0
2018-06-22 09:30:00,80.95,81.2,80.07,80.36,29443.0,80.95,81.2,80.07,80.36,29443.0
2018-06-22 10:00:00,80.31,80.78,80.26,80.5,20696.0,80.31,80.78,80.26,80.5,20696.0
2018-06-22 10:30:00,80.43,80.61,80.07,80.16,17272.0,80.43,80.61,80.07,80.16,17272.0
2018-06-22 11:00:00,80.24,80.61,80.13,80.32,16537.0,80.24,80.61,80.13,80.32,16537.0
2018-06-22 11:30:00,80.4,80.57,80.25,80.37,12542.0,80.4,80.57,80.25,80.37,12542.0
2018-06-22 12:00:00,80.43,80.61,80.27,80.3,12910.0,80.43,80.61,80.27,80.3,12910.0
2018-06-22 12:30:00,80.32,80.61,80.26,80.44,32264.0,80.32,80.61,80.26,80.44,32264.0
2018-06-22 13:00:00,80.55,80.64,80.41,80.54,14205.0,80.55,80.64,80.41,80.54,14205.0
2018-06-22 13:30:00,80.55,80.6,80.51,80.52,14878.0,80.55,80.6,80.51,80.52,14878.0
2018-06-22 14:00:00,80.5,80.55,80.37,80.47,35553.0,80.5,80.55,80.37,80.47,35553.0
2018-06-22 14:30:00,80.47,80.47,80.11,80.32,18943.0,80.47,80.47,80.11,80.32,18943.0
2018-06-22 15:00:00,80.29,80.5,80.26,80.32,16760.0,80.29,80.5,80.26,80.32,16760.0
2018-06-22 15:30:00,80.3,80.73,80.24,80.63,119726.0,80.3,80.73,80.24,80.63,119726.0
2018-06-25 09:30:00,79.71,79.74,78.23,78.91,26404.0,79.71,79.74,78.23,78.91,26404.0
2018-06-25 10:00:00,79.04,79.18,78.31,78.6,32399.0,79.04,79.18,78.31,78.6,32399.0
2018-06-25 10:30:00,78.6,78.63,77.73,77.88,34505.0,78.6,78.63,77.73,77.88,34505.0
2018-06-25 11:00:00,77.81,77.82,77.35,77.4,24305.0,77.81,77.82,77.35,77.4,24305.0
2018-06-25 11:30:00,77.43,77.55,77.04,77.46,27839.0,77.43,77.55,77.04,77.46,27839.0
2018-06-25 12:00:00,77.36,77.51,76.89,77.07,33139.0,77.36,77.51,76.89,77.07,33139.0
2018-06-25 12:30:00,77.06,77.06,76.6,76.87,28521.0,77.06,77.06,76.6,76.87,28521.0
2018-06-25 13:00:00,76.91,77.06,76.55,76.97,31095.0,76.91,77.06,76.55,76.97,31095.0
2018-06-25 13:30:00,76.92,77.59,76.92,77.16,35449.0,76.92,77.59,76.92,77.16,35449.0
2018-06-25 14:00:00,77.07,77.13,76.75,77.05,28663.0,77.07,77.13,76.75,77.05,28663.0
2018-06-25 14:30:00,77.03,77.03,76.65,76.79,54437.0,77.03,77.03,76.65,76.79,54437.0
2018-06-25 15:00:00,76.83,76.96,76.54,76.57,45623.0,76.83,76.96,76.54,76.57,45623.0
2018-06-25 15:30:00,76.54,77.0,76.18,76.81,110759.0,76.54,77.0,76.18,76.81,110759.0
2018-06-26 09:30:00,77.06,77.47,76.59,76.79,18630.0,77.06,77.47,76.59,76.79,18630.0
2018-06-26 10:00:00,76.79,77.53,76.79,77.2,16996.0,76.79,77.53,76.79,77.2,16996.0
2018-06-26 10:30:00,77.24,77.38,76.8,77.01,30675.0,77.24,77.38,76.8,77.01,30675.0
2018-06-26 11:00:00,76.99,77.56,76.85,76.97,16879.0,76.99,77.56,76.85,76.97,16879.0
2018-06-26 11:30:00,77.04,77.16,76.93,77.05,13950.0,77.04,77.16,76.93,77.05,13950.0
2018-06-26 12:00:00,77.05,77.16,76.88,76.93,22312.0,77.05,77.16,76.88,76.93,22312.0
2018-06-26 12:30:00,76.99,77.12,76.87,76.98,14787.0,76.99,77.12,76.87,76.98,14787.0
2018-06-26 13:00:00,76.97,77.16,76.97,77.16,30304.0,76.97,77.16,76.97,77.16,30304.0
2018-06-26 13:30:00,77.19,77.31,77.03,77.1,22915.0,77.19,77.31,77.03,77.1,22915.0
2018-06-26 14:00:00,77.13,77.14,76.78,76.88,60722.0,77.13,77.14,76.78,76.88,60722.0
2018-06-26 14:30:00,76.89,76.92,76.66,76.75,20100.0,76.89,76.92,76.66,76.75,20100.0
2018-06-26 15:00:00,76.75,76.86,76.52,76.56,24933.0,76.75,76.86,76.52,76.56,24933.0
2018-06-26 15:30:00,76.56,77.1,76.52,77.09,58460.0,76.56,77.1,76.52,77.09,58460.0
2018-06-27 09:30:00,77.54,77.54,76.81,77.0,27436.0,77.54,77.54,76.81,77.0,27436.0
2018-06-27 10:00:00,77.0,77.28,76.6,77.26,17887.0,77.0,77.28,76.6,77.26,17887.0
2018-06-27 10:30:00,77.23,77.24,76.73,76.95,23728.0,77.23,77.24,76.73,76.95,23728.0
2018-06-27 11:00:00,76.9,76.95,76.18,76.27,21075.0,76.9,76.95,76.18,76.27,21075.0
2018-06-27 11:30:00,76.26,76.45,76.07,76.29,21811.0,76.26,76.45,76.07,76.29,21811.0
2018-06-27 12:00:00,76.27,76.4,76.09,76.1,17113.0,76.27,76.4,76.09,76.1,17113.0
2018-06-27 12:30:00,76.12,76.2,75.55,75.73,42817.0,76.12,76.2,75.55,75.73,42817.0
2018-06-27 13:00:00,75.7,75.82,75.09,75.22,55132.0,75.7,75.82,75.09,75.22,55132.0
2018-06-27 13:30:00,75.19,75.38,75.11,75.38,24103.0,75.19,75.38,75.11,75.38,24103.0
2018-06-27 14:00:00,75.46,75.51,74.8,75.05,61872.0,75.46,75.51,74.8,75.05,61872.0
2018-06-27 14:30:00,75.05,75.11,74.09,74.67,79701.0,75.05,75.11,74.09,74.67,79701.0
2018-06-27 15:00:00,74.61,74.86,74.42,74.66,103304.0,74.61,74.86,74.42,74.66,103304.0
2018-06-27 15:30:00,74.61,74.74,74.18,74.19,84212.0,74.61,74.74,74.18,74.19,84212.0
2018-06-28 09:30:00,73.98,74.82,70.16,74.64,56389.0,73.98,74.82,70.16,74.64,56389.0
2018-06-28 10:00:00,74.66,74.74,74.2,74.49,34727.0,74.66,74.74,74.2,74.49,34727.0
2018-06-28 10:30:00,74.53,75.1,74.33,75.01,45165.0,74.53,75.1,74.33,75.01,45165.0
2018-06-28 11:00:00,75.06,75.43,75.06,75.19,44605.0,75.06,75.43,75.06,75.19,44605.0
2018-06-28 11:30:00,75.16,75.35,74.77,75.23,32163.0,75.16,75.35,74.77,75.23,32163.0
2018-06-28 12:00:00,75.24,75.27,74.86,75.12,20552.0,75.24,75.27,74.86,75.12,20552.0
2018-06-28 12:30:00,75.04,75.59,74.93,75.44,32361.0,75.04,75.59,74.93,75.44,32361.0
2018-06-28 13:00:00,75.51,75.76,75.35,75.65,14697.0,75.51,75.76,75.35,75.65,14697.0
2018-06-28 13:30:00,75.65,75.73,75.59,75.66,21737.0,75.65,75.73,75.59,75.66,21737.0
2018-06-28 14:00:00,75.69,75.95,75.63,75.86,33205.0,75.69,75.95,75.63,75.86,33205.0
2018-06-28 14:30:00,75.86,75.88,75.75,75.88,52062.0,75.86,75.88,75.75,75.88,52062.0
2018-06-28 15:00:00,75.85,76.59,75.66,76.48,59398.0,75.85,76.59,75.66,76.48,59398.0
2018-06-28 15:30:00,76.44,77.4,76.4,77.04,150308.0,76.44,77.4,76.4,77.04,150308.0
2018-06-29 09:30:00,78.64,78.8,77.25,77.4,60977.0,78.64,78.8,77.25,77.4,60977.0
2018-06-29 10:00:00,77.3,77.39,76.5,76.69,24995.0,77.3,77.39,76.5,76.69,24995.0
2018-06-29 10:30:00,76.6,77.53,76.52,77.39,27681.0,76.6,77.53,76.52,77.39,27681.0
2018-06-29 11:00:00,77.32,77.32,76.52,76.79,38217.0,77.32,77.32,76.52,76.79,38217.0
2018-06-29 11:30:00,76.78,76.79,75.37,75.72,51487.0,76.78,76.79,75.37,75.72,51487.0
2018-06-29 12:00:00,75.76,75.99,75.61,75.69,11161.0,75.76,75.99,75.61,75.69,11161.0
2018-06-29 12:30:00,75.65,75.75,75.5,75.6,12004.0,75.65,75.75,75.5,75.6,12004.0
2018-06-29 13:00:00,75.5,75.86,75.31,75.73,23475.0,75.5,75.86,75.31,75.73,23475.0
2018-06-29 13:30:00,75.71,75.8,75.31,75.35,16507.0,75.71,75.8,75.31,75.35,16507.0
2018-06-29 14:00:00,75.36,75.62,75.31,75.62,11870.0,75.36,75.62,75.31,75.62,11870.0
2018-06-29 14:30:00,75.56,75.76,75.45,75.63,12909.0,75.56,75.76,75.45,75.63,12909.0
2018-06-29 15:00:00,75.66,75.72,74.91,75.13,26605.0,75.66,75.72,74.91,75.13,26605.0
2018-06-29 15:30:00,75.12,75.3,74.83,75.09,66832.0,75.12,75.3,74.83,75.09,66832.0
2018-07-02 09:30:00,74.43,74.99,74.05,74.75,21021.0,74.43,74.99,74.05,74.75,21021.0
2018-07-02 10:00:00,74.9,76.06,74.9,76.06,17884.0,74.9,76.06,74.9,76.06,17884.0
2018-07-02 10:30:00,76.2,76.58,75.91,76.22,18424.0,76.2,76.58,75.91,76.22,18424.0
2018-07-02 11:00:00,76.35,76.54,75.5,75.54,30199.0,76.35,76.54,75.5,75.54,30199.0
2018-07-02 11:30:00,75.52,75.96,75.38,75.64,11345.0,75.52,75.96,75.38,75.64,11345.0
2018-07-02 12:00:00,75.74,76.04,75.74,75.98,15066.0,75.74,76.04,75.74,75.98,15066.0
2018-07-02 12:30:00,75.96,76.44,75.94,76.37,32977.0,75.96,76.44,75.94,76.37,32977.0
2018-07-02 13:00:00,76.42,76.44,76.1,76.14,18369.0,76.42,76.44,76.1,76.14,18369.0
2018-07-02 13:30:00,76.12,76.33,76.08,76.25,25275.0,76.12,76.33,76.08,76.25,25275.0
2018-07-02 14:00:00,76.29,76.86,76.16,76.82,61169.0,76.29,76.86,76.16,76.82,61169.0
2018-07-02 14:30:00,76.83,77.05,76.57,76.84,36712.0,76.83,77.05,76.57,76.84,36712.0
2018-07-02 15:00:00,76.85,77.13,76.79,77.09,50784.0,76.85,77.13,76.79,77.09,50784.0
2018-07-02 15:30:00,77.03,77.1,76.82,77.09,109061.0,77.03,77.1,76.82,77.09,109061.0
2018-07-03 09:30:00,77.8,77.88,77.2,77.53,49274.0,77.8,77.88,77.2,77.53,49274.0
2018-07-03 10:00:00,77.53,77.78,77.13,77.48,67995.0,77.53,77.78,77.13,77.48,67995.0
2018-07-03 10:30:00,77.48,77.59,77.01,77.41,43075.0,77.48,77.59,77.01,77.41,43075.0
2018-07-03 11:00:00,77.42,77.53,77.22,77.28,27989.0,77.42,77.53,77.22,77.28,27989.0
2018-07-03 11:30:00,77.26,77.34,76.72,77.23,17773.0,77.26,77.34,76.72,77.23,17773.0
2018-07-03 12:00:00,77.23,77.28,76.86,77.03,23833.0,77.23,77.28,76.86,77.03,23833.0
2018-07-03 12:30:00,77.04,77.32,76.87,76.99,46786.0,77.04,77.32,76.87,76.99,46786.0
2018-07-05 09:30:00,77.41,77.46,76.63,77.17,15669.0,77.41,77.46,76.63,77.17,15669.0
2018-07-05 10:00:00,77.29,77.5,77.12,77.3,18939.0,77.29,77.5,77.12,77.3,18939.0
2018-07-05 10:30:00,77.31,77.55,77.27,77.47,22566.0,77.31,77.55,77.27,77.47,22566.0
2018-07-05 11:00:00,77.39,77.53,77.38,77.49,11811.0,77.39,77.53,77.38,77.49,11811.0
2018-07-05 11:30:00,77.53,77.53,77.35,77.4,11680.0,77.53,77.53,77.35,77.4,11680.0
2018-07-05 12:00:00,77.42,77.49,77.25,77.42,13335.0,77.42,77.49,77.25,77.42,13335.0
2018-07-05 12:30:00,77.38,77.54,77.23,77.37,36276.0,77.38,77.54,77.23,77.37,36276.0
2018-07-05 13:00:00,77.38,77.43,77.27,77.37,8431.0,77.38,77.43,77.27,77.37,8431.0
2018-07-05 13:30:00,77.4,77.62,77.4,77.55,25039.0,77.4,77.62,77.4,77.55,25039.0
2018-07-05 14:00:00,77.5,77.55,77.28,77.53,5700.0,77.5,77.55,77.28,77.53,5700.0
2018-07-05 14:30:00,77.53,77.53,77.31,77.4,9669.0,77.53,77.53,77.31,77.4,9669.0
2018-07-05 15:00:00,77.43,77.67,77.41,77.67,16933.0,77.43,77.67,77.41,77.67,16933.0
2018-07-05 15:30:00,77.63,77.84,77.42,77.79,51477.0,77.63,77.84,77.42,77.79,51477.0
2018-07-06 09:30:00,77.47,78.75,76.53,78.64,32187.0,77.47,78.75,76.53,78.64,32187.0
2018-07-06 10:00:00,78.7,79.34,78.53,79.11,22801.0,78.7,79.34,78.53,79.11,22801.0
2018-07-06 10:30:00,79.05,79.1,78.53,78.79,25639.0,79.05,79.1,78.53,78.79,25639.0
2018-07-06 11:00:00,78.76,79.0,78.55,78.58,15347.0,78.76,79.0,78.55,78.58,15347.0
2018-07-06 11:30:00,78.52,78.62,78.14,78.21,17430.0,78.52,78.62,78.14,78.21,17430.0
2018-07-06 12:00:00,78.2,78.62,78.18,78.59,21435.0,78.2,78.62,78.18,78.59,21435.0
2018-07-06 12:30:00,78.58,78.8,78.38,78.52,29252.0,78.58,78.8,78.38,78.52,29252.0
2018-07-06 13:00:00,78.51,78.67,78.46,78.49,20966.0,78.51,78.67,78.46,78.49,20966.0
2018-07-06 13:30:00,78.55,78.58,78.36,78.49,9462.0,78.55,78.58,78.36,78.49,9462.0
2018-07-06 14:00:00,78.46,78.52,78.37,78.47,6774.0,78.46,78.52,78.37,78.47,6774.0
2018-07-06 14:30:00,78.47,78.49,78.34,78.46,4788.0,78.47,78.49,78.34,78.46,4788.0
2018-07-06 15:00:00,78.47,78.58,78.33,78.46,10713.0,78.47,78.58,78.33,78.46,10713.0
2018-07-06 15:30:00,78.5,78.6,78.4,78.53,43867.0,78.5,78.6,78.4,78.53,43867.0
2018-07-09 09:30:00,79.99,80.63,78.72,79.04,47774.0,79.99,80.63,78.72,79.04,47774.0
2018-07-09 10:00:00,79.12,79.41,78.71,79.24,20161.0,79.12,79.41,78.71,79.24,20161.0
2018-07-09 10:30:00,79.2,79.38,78.83,79.06,22333.0,79.2,79.38,78.83,79.06,22333.0
2018-07-09 11:00:00,79.01,79.64,79.01,79.58,13319.0,79.01,79.64,79.01,79.58,13319.0
2018-07-09 11:30:00,79.62,79.62,79.05,79.07,15642.0,79.62,79.62,79.05,79.07,15642.0
2018-07-09 12:00:00,79.01,79.07,78.93,78.98,9375.0,79.01,79.07,78.93,78.98,9375.0
2018-07-09 12:30:00,79.02,79.26,78.94,79.26,6862.0,79.02,79.26,78.94,79.26,6862.0
2018-07-09 13:00:00,79.26,79.46,79.2,79.41,8186.0,79.26,79.46,79.2,79.41,8186.0
2018-07-09 13:30:00,79.49,79.65,79.43,79.64,10571.0,79.49,79.65,79.43,79.64,10571.0
2018-07-09 14:00:00,79.6,79.95,79.55,79.91,12172.0,79.6,79.95,79.55,79.91,12172.0
2018-07-09 14:30:00,79.85,79.98,79.7,79.89,15922.0,79.85,79.98,79.7,79.89,15922.0
2018-07-09 15:00:00,79.89,79.9,79.7,79.88,22125.0,79.89,79.9,79.7,79.88,22125.0
2018-07-09 15:30:00,79.89,80.1,79.83,79.99,77997.0,79.89,80.1,79.83,79.99,77997.0
2018-07-10 09:30:00,80.29,81.18,79.79,80.16,17351.0,80.29,81.18,79.79,80.16,17351.0
2018-07-10 10:00:00,80.08,80.3,79.98,80.3,38238.0,80.08,80.3,79.98,80.3,38238.0
2018-07-10 10:30:00,80.27,80.27,80.03,80.2,33821.0,80.27,80.27,80.03,80.2,33821.0
2018-07-10 11:00:00,80.19,80.21,80.03,80.13,25402.0,80.19,80.21,80.03,80.13,25402.0
2018-07-10 11:30:00,80.16,80.29,80.03,80.09,21550.0,80.16,80.29,80.03,80.09,21550.0
2018-07-10 12:00:00,80.08,80.2,80.0,80.2,12047.0,80.08,80.2,80.0,80.2,12047.0
2018-07-10 12:30:00,80.16,80.16,79.65,79.65,15468.0,80.16,80.16,79.65,79.65,15468.0
2018-07-10 13:00:00,79.68,79.7,79.28,79.32,7870.0,79.68,79.7,79.28,79.32,7870.0
2018-07-10 13:30:00,79.27,79.31,79.06,79.27,10425.0,79.27,79.31,79.06,79.27,10425.0
2018-07-10 14:00:00,79.28,79.69,79.28,79.56,25714.0,79.28,79.69,79.28,79.56,25714.0
2018-07-10 14:30:00,79.54,79.67,79.52,79.66,7379.0,79.54,79.67,79.52,79.66,7379.0
2018-07-10 15:00:00,79.61,79.62,79.42,79.54,9591.0,79.61,79.62,79.42,79.54,9591.0
2018-07-10 15:30:00,79.54,79.69,79.52,79.66,56379.0,79.54,79.69,79.52,79.66,56379.0
2018-07-11 09:30:00,79.4,80.16,78.66,80.06,10985.0,79.4,80.16,78.66,80.06,10985.0
2018-07-11 10:00:00,80.04,80.12,79.66,80.03,11300.0,80.04,80.12,79.66,80.03,11300.0
2018-07-11 10:30:00,80.01,80.01,79.62,79.65,8669.0,80.01,80.01,79.62,79.65,8669.0
2018-07-11 11:00:00,79.7,79.73,79.03,79.03,10126.0,79.7,79.73,79.03,79.03,10126.0
2018-07-11 11:30:00,79.06,79.25,78.91,79.14,10271.0,79.06,79.25,78.91,79.14,10271.0
2018-07-11 12:00:00,79.19,79.44,79.16,79.44,2500.0,79.19,79.44,79.16,79.44,2500.0
2018-07-11 12:30:00,79.63,79.71,79.36,79.36,5172.0,79.63,79.71,79.36,79.36,5172.0
2018-07-11 13:00:00,79.37,79.63,79.25,79.59,6807.0,79.37,79.63,79.25,79.59,6807.0
2018-07-11 13:30:00,79.62,79.65,79.49,79.56,5030.0,79.62,79.65,79.49,79.56,5030.0
2018-07-11 14:00:00,79.59,79.91,79.57,79.89,10755.0,79.59,79.91,79.57,79.89,10755.0
2018-07-11 14:30:00,79.92,80.03,79.85,79.89,11797.0,79.92,80.03,79.85,79.89,11797.0
2018-07-11 15:00:00,79.9,80.1,79.86,79.86,22742.0,79.9,80.1,79.86,79.86,22742.0
2018-07-11 15:30:00,79.86,80.01,79.7,79.74,31030.0,79.86,80.01,79.7,79.74,31030.0
2018-07-12 09:30:00,80.11,80.11,79.66,80.04,11728.0,80.11,80.11,79.66,80.04,11728.0
2018-07-12 10:00:00,79.98,80.03,79.68,79.81,15081.0,79.98,80.03,79.68,79.81,15081.0
2018-07-12 10:30:00,79.86,80.02,79.61,79.77,11782.0,79.86,80.02,79.61,79.77,11782.0
2018-07-12 11:00:00,79.75,79.92,79.7,79.78,8154.0,79.75,79.92,79.7,79.78,8154.0
2018-07-12 11:30:00,79.81,79.89,79.57,79.66,9044.0,79.81,79.89,79.57,79.66,9044.0
2018-07-12 12:00:00,79.7,79.71,79.28,79.54,10974.0,79.7,79.71,79.28,79.54,10974.0
2018-07-12 12:30:00,79.57,79.99,79.54,79.9,23913.0,79.57,79.99,79.54,79.9,23913.0
2018-07-12 13:00:00,79.89,79.97,79.77,79.96,9735.0,79.89,79.97,79.77,79.96,9735.0
2018-07-12 13:30:00,79.95,79.96,79.81,79.94,7045.0,79.95,79.96,79.81,79.94,7045.0
2018-07-12 14:00:00,79.94,80.21,79.84,80.07,23395.0,79.94,80.21,79.84,80.07,23395.0
2018-07-12 14:30:00,80.08,80.16,79.99,80.0,21324.0,80.08,80.16,79.99,80.0,21324.0
2018-07-12 15:00:00,80.0,80.05,79.95,80.02,21910.0,80.0,80.05,79.95,80.02,21910.0
2018-07-12 15:30:00,80.0,80.03,79.75,79.97,71054.0,80.0,80.03,79.75,79.97,71054.0
2018-07-13 09:30:00,79.63,80.32,79.01,79.66,18005.0,79.63,80.32,79.01,79.66,18005.0
2018-07-13 10:00:00,79.78,80.0,79.72,79.92,13506.0,79.78,80.0,79.72,79.92,13506.0
2018-07-13 10:30:00,79.9,80.55,79.89,80.55,24955.0,79.9,80.55,79.89,80.55,24955.0
2018-07-13 11:00:00,80.51,80.71,80.36,80.42,17505.0,80.51,80.71,80.36,80.42,17505.0
2018-07-13 11:30:00,80.41,80.52,80.31,80.41,12030.0,80.41,80.52,80.31,80.41,12030.0
2018-07-13 12:00:00,80.47,80.49,80.32,80.4,19908.0,80.47,80.49,80.32,80.4,19908.0
2018-07-13 12:30:00,80.37,80.48,80.34,80.43,12845.0,80.37,80.48,80.34,80.43,12845.0
2018-07-13 13:00:00,80.45,80.49,80.13,80.21,46392.0,80.45,80.49,80.13,80.21,46392.0
2018-07-13 13:30:00,80.29,80.46,80.26,80.4,11182.0,80.29,80.46,80.26,80.4,11182.0
2018-07-13 14:00:00,80.44,80.54,80.43,80.54,11356.0,80.44,80.54,80.43,80.54,11356.0
2018-07-13 14:30:00,80.54,80.56,80.4,80.53,17679.0,80.54,80.56,80.4,80.53,17679.0
2018-07-13 15:00:00,80.52,80.54,80.17,80.47,14910.0,80.52,80.54,80.17,80.47,14910.0
2018-07-13 15:30:00,80.48,80.5,80.19,80.23,26941.0,80.48,80.5,80.19,80.23,26941.0
2018-07-16 09:30:00,80.44,81.02,80.0,80.34,15502.0,80.44,81.02,80.0,80.34,15502.0
2018-07-16 10:00:00,80.31,80.49,80.03,80.18,7934.0,80.31,80.49,80.03,80.18,7934.0
2018-07-16 10:30:00,80.23,80.54,80.22,80.52,8993.0,80.23,80.54,80.22,80.52,8993.0
2018-07-16 11:00:00,80.52,80.6,80.39,80.53,10672.0,80.52,80.6,80.39,80.53,10672.0
2018-07-16 11:30:00,80.56,80.59,80.2,80.48,14416.0,80.56,80.59,80.2,80.48,14416.0
2018-07-16 12:00:00,80.5,80.54,80.35,80.47,7392.0,80.5,80.54,80.35,80.47,7392.0
2018-07-16 12:30:00,80.43,80.54,80.15,80.21,7760.0,80.43,80.54,80.15,80.21,7760.0
2018-07-16 13:00:00,80.18,80.19,79.98,80.08,7965.0,80.18,80.19,79.98,80.08,7965.0
2018-07-16 13:30:00,80.1,80.54,80.09,80.54,6570.0,80.1,80.54,80.09,80.54,6570.0
2018-07-16 14:00:00,80.48,80.6,80.43,80.53,5225.0,80.48,80.6,80.43,80.53,5225.0
2018-07-16 14:30:00,80.44,80.44,80.19,80.19,6366.0,80.44,80.44,80.19,80.19,6366.0
2018-07-16 15:00:00,80.24,80.35,80.08,80.18,9765.0,80.24,80.35,80.08,80.18,9765.0
2018-07-16 15:30:00,80.18,80.22,80.04,80.18,29978.0,80.18,80.22,80.04,80.18,29978.0
2018-07-17 09:30:00,80.0,80.45,79.73,80.16,49248.0,80.0,80.45,79.73,80.16,49248.0
2018-07-17 10:00:00,80.23,80.89,80.23,80.89,9999.0,80.23,80.89,80.23,80.89,9999.0
2018-07-17 10:30:00,80.89,81.22,80.61,80.78,33499.0,80.89,81.22,80.61,80.78,33499.0
2018-07-17 11:00:00,80.75,81.09,80.62,80.98,12350.0,80.75,81.09,80.62,80.98,12350.0
2018-07-17 11:30:00,80.87,81.09,80.74,80.87,8509.0,80.87,81.09,80.74,80.87,8509.0
2018-07-17 12:00:00,80.86,81.03,80.83,81.0,7260.0,80.86,81.03,80.83,81.0,7260.0
2018-07-17 12:30:00,81.02,81.17,80.94,81.13,6518.0,81.02,81.17,80.94,81.13,6518.0
2018-07-17 13:00:00,81.13,81.34,81.13,81.24,9028.0,81.13,81.34,81.13,81.24,9028.0
2018-07-17 13:30:00,81.25,81.31,81.21,81.27,4437.0,81.25,81.31,81.21,81.27,4437.0
2018-07-17 14:00:00,81.29,81.34,81.21,81.27,5625.0,81.29,81.34,81.21,81.27,5625.0
2018-07-17 14:30:00,81.28,81.31,81.22,81.31,4293.0,81.28,81.31,81.22,81.31,4293.0
2018-07-17 15:00:00,81.27,81.37,81.21,81.25,20941.0,81.27,81.37,81.21,81.25,20941.0
2018-07-17 15:30:00,81.25,81.45,81.23,81.39,57361.0,81.25,81.45,81.23,81.39,57361.0
2018-07-18 09:30:00,81.68,81.8,80.9,81.42,12352.0,81.68,81.8,80.9,81.42,12352.0
2018-07-18 10:00:00,81.31,81.49,81.04,81.31,15804.0,81.31,81.49,81.04,81.31,15804.0
2018-07-18 10:30:00,81.34,81.34,80.71,80.97,8497.0,81.34,81.34,80.71,80.97,8497.0
2018-07-18 11:00:00,80.92,81.18,80.9,81.18,9324.0,80.92,81.18,80.9,81.18,9324.0
2018-07-18 11:30:00,81.08,81.38,81.06,81.19,7050.0,81.08,81.38,81.06,81.19,7050.0
2018-07-18 12:00:00,81.15,81.28,80.85,81.04,7096.0,81.15,81.28,80.85,81.04,7096.0
2018-07-18 12:30:00,81.06,81.35,81.04,81.3,4347.0,81.06,81.35,81.04,81.3,4347.0
2018-07-18 13:00:00,81.34,81.37,81.2,81.37,6640.0,81.34,81.37,81.2,81.37,6640.0
2018-07-18 13:30:00,81.37,81.42,81.15,81.2,3800.0,81.37,81.42,81.15,81.2,3800.0
2018-07-18 14:00:00,81.24,81.54,81.22,81.44,10483.0,81.24,81.54,81.22,81.44,10483.0
2018-07-18 14:30:00,81.49,81.62,81.46,81.51,10477.0,81.49,81.62,81.46,81.51,10477.0
2018-07-18 15:00:00,81.47,81.56,81.39,81.39,8207.0,81.47,81.56,81.39,81.39,8207.0
2018-07-18 15:30:00,81.41,81.66,81.38,81.5,35783.0,81.41,81.66,81.38,81.5,35783.0
2018-07-19 09:30:00,81.49,81.82,80.94,80.97,10186.0,81.49,81.82,80.94,80.97,10186.0
2018-07-19 10:00:00,80.93,81.5,80.93,81.41,6709.0,80.93,81.5,80.93,81.41,6709.0
2018-07-19 10:30:00,81.42,81.58,81.27,81.58,5777.0,81.42,81.58,81.27,81.58,5777.0
2018-07-19 11:00:00,81.55,81.75,81.48,81.5,14394.0,81.55,81.75,81.48,81.5,14394.0
2018-07-19 11:30:00,81.58,81.77,81.58,81.74,5638.0,81.58,81.77,81.58,81.74,5638.0
2018-07-19 12:00:00,81.71,81.8,81.49,81.67,15632.0,81.71,81.8,81.49,81.67,15632.0
2018-07-19 12:30:00,81.63,81.71,81.5,81.56,13917.0,81.63,81.71,81.5,81.56,13917.0
2018-07-19 13:00:00,81.6,81.62,81.35,81.35,6466.0,81.6,81.62,81.35,81.35,6466.0
2018-07-19 13:30:00,81.41,81.8,81.35,81.8,10399.0,81.41,81.8,81.35,81.8,10399.0
2018-07-19 14:00:00,81.77,81.93,81.71,81.87,16012.0,81.77,81.93,81.71,81.87,16012.0
2018-07-19 14:30:00,81.91,82.21,81.91,82.0,28629.0,81.91,82.21,81.91,82.0,28629.0
2018-07-19 15:00:00,82.05,82.1,81.72,81.95,8766.0,82.05,82.1,81.72,81.95,8766.0
2018-07-19 15:30:00,81.95,82.04,81.82,81.97,38497.0,81.95,82.04,81.82,81.97,38497.0
2018-07-20 09:30:00,81.64,82.19,80.28,82.02,27754.0,81.64,82.19,80.28,82.02,27754.0
2018-07-20 10:00:00,82.12,82.39,82.0,82.21,23746.0,82.12,82.39,82.0,82.21,23746.0
2018-07-20 10:30:00,82.29,82.38,82.03,82.08,6835.0,82.29,82.38,82.03,82.08,6835.0
2018-07-20 11:00:00,82.15,82.28,82.05,82.08,5142.0,82.15,82.28,82.05,82.08,5142.0
2018-07-20 11:30:00,82.18,82.32,82.09,82.3,18460.0,82.18,82.32,82.09,82.3,18460.0
2018-07-20 12:00:00,82.32,82.65,82.28,82.65,16037.0,82.32,82.65,82.28,82.65,16037.0
2018-07-20 12:30:00,82.68,82.73,82.35,82.41,7942.0,82.68,82.73,82.35,82.41,7942.0
2018-07-20 13:00:00,82.38,82.56,82.38,82.52,8712.0,82.38,82.56,82.38,82.52,8712.0
2018-07-20 13:30:00,82.52,82.55,82.43,82.43,14259.0,82.52,82.55,82.43,82.43,14259.0
2018-07-20 14:00:00,82.42,82.54,82.4,82.51,8981.0,82.42,82.54,82.4,82.51,8981.0
2018-07-20 14:30:00,82.45,82.54,82.34,82.46,10916.0,82.45,82.54,82.34,82.46,10916.0
2018-07-20 15:00:00,82.54,82.56,82.39,82.41,7172.0,82.54,82.56,82.39,82.41,7172.0
2018-07-20 15:30:00,82.38,82.48,82.23,82.34,26195.0,82.38,82.48,82.23,82.34,26195.0
2018-07-23 09:30:00,82.08,82.5,81.39,82.09,10616.0,82.08,82.5,81.39,82.09,10616.0
2018-07-23 10:00:00,82.12,82.65,82.11,82.11,18908.0,82.12,82.65,82.11,82.11,18908.0
2018-07-23 10:30:00,82.1,82.6,82.04,82.35,14591.0,82.1,82.6,82.04,82.35,14591.0
2018-07-23 11:00:00,82.49,82.59,82.38,82.54,14774.0,82.49,82.59,82.38,82.54,14774.0
2018-07-23 11:30:00,82.51,82.58,82.49,82.58,15509.0,82.51,82.58,82.49,82.58,15509.0
2018-07-23 12:00:00,82.58,83.34,82.47,82.9,44913.0,82.58,83.34,82.47,82.9,44913.0
2018-07-23 12:30:00,82.91,83.03,82.7,82.95,16335.0,82.91,83.03,82.7,82.95,16335.0
2018-07-23 13:00:00,82.95,82.95,82.75,82.84,8053.0,82.95,82.95,82.75,82.84,8053.0
2018-07-23 13:30:00,82.84,83.04,82.79,82.93,8713.0,82.84,83.04,82.79,82.93,8713.0
2018-07-23 14:00:00,82.85,83.03,82.76,82.92,23763.0,82.85,83.03,82.76,82.92,23763.0
2018-07-23 14:30:00,82.88,82.96,82.82,82.85,10400.0,82.88,82.96,82.82,82.85,10400.0
2018-07-23 15:00:00,82.85,82.94,82.51,82.61,17986.0,82.85,82.94,82.51,82.61,17986.0
2018-07-23 15:30:00,82.63,82.65,82.42,82.45,40015.0,82.63,82.65,82.42,82.45,40015.0
2018-07-24 09:30:00,82.95,83.01,82.46,82.5,21404.0,82.95,83.01,82.46,82.5,21404.0
2018-07-24 10:00:00,82.46,82.7,82.23,82.45,7299.0,82.46,82.7,82.23,82.45,7299.0
2018-07-24 10:30:00,82.45,82.55,82.1,82.23,19073.0,82.45,82.55,82.1,82.23,19073.0
2018-07-24 11:00:00,82.08,82.08,81.38,81.46,19504.0,82.08,82.08,81.38,81.46,19504.0
2018-07-24 11:30:00,81.46,81.77,81.05,81.17,26585.0,81.46,81.77,81.05,81.17,26585.0
2018-07-24 12:00:00,81.15,81.15,80.65,80.75,19177.0,81.15,81.15,80.65,80.75,19177.0
2018-07-24 12:30:00,80.75,80.84,79.75,79.75,15824.0,80.75,80.84,79.75,79.75,15824.0
2018-07-24 13:00:00,79.86,79.95,79.46,79.58,10434.0,79.86,79.95,79.46,79.58,10434.0
2018-07-24 13:30:00,79.62,79.64,79.2,79.3,12769.0,79.62,79.64,79.2,79.3,12769.0
2018-07-24 14:00:00,79.41,79.88,79.28,79.87,8702.0,79.41,79.88,79.28,79.87,8702.0
2018-07-24 14:30:00,79.91,80.13,79.84,80.06,14182.0,79.91,80.13,79.84,80.06,14182.0
2018-07-24 15:00:00,80.06,80.1,79.99,80.06,17450.0,80.06,80.1,79.99,80.06,17450.0
2018-07-24 15:30:00,80.06,80.1,79.78,79.84,81156.0,80.06,80.1,79.78,79.84,81156.0
2018-07-25 09:30:00,79.48,80.68,79.48,80.36,18794.0,79.48,80.68,79.48,80.36,18794.0
2018-07-25 10:00:00,80.34,80.35,79.86,79.95,4957.0,80.34,80.35,79.86,79.95,4957.0
2018-07-25 10:30:00,79.85,80.49,79.85,80.46,6425.0,79.85,80.49,79.85,80.46,6425.0
2018-07-25 11:00:00,80.45,80.91,80.32,80.9,6420.0,80.45,80.91,80.32,80.9,6420.0
2018-07-25 11:30:00,80.92,80.97,80.44,80.58,10042.0,80.92,80.97,80.44,80.58,10042.0
2018-07-25 12:00:00,80.64,81.34,80.58,81.19,11500.0,80.64,81.34,80.58,81.19,11500.0
2018-07-25 12:30:00,81.19,81.96,81.19,81.88,13640.0,81.19,81.96,81.19,81.88,13640.0
2018-07-25 13:00:00,81.81,82.09,81.81,82.0,11542.0,81.81,82.09,81.81,82.0,11542.0
2018-07-25 13:30:00,81.94,82.11,81.82,82.11,10950.0,81.94,82.11,81.82,82.11,10950.0
2018-07-25 14:00:00,82.01,82.48,82.01,82.23,18385.0,82.01,82.48,82.01,82.23,18385.0
2018-07-25 14:30:00,82.27,82.61,82.19,82.31,21728.0,82.27,82.61,82.19,82.31,21728.0
2018-07-25 15:00:00,82.27,82.35,82.19,82.22,11797.0,82.27,82.35,82.19,82.22,11797.0
2018-07-25 15:30:00,82.21,82.34,82.04,82.28,38121.0,82.21,82.34,82.04,82.28,38121.0
2018-07-26 09:30:00,82.04,82.04,80.61,80.91,14403.0,82.04,82.04,80.61,80.91,14403.0
2018-07-26 10:00:00,81.11,82.41,80.99,82.36,12300.0,81.11,82.41,80.99,82.36,12300.0
2018-07-26 10:30:00,82.38,82.57,82.2,82.31,17246.0,82.38,82.57,82.2,82.31,17246.0
2018-07-26 11:00:00,82.35,82.69,82.21,82.53,14133.0,82.35,82.69,82.21,82.53,14133.0
2018-07-26 11:30:00,82.42,82.42,82.19,82.42,4200.0,82.42,82.42,82.19,82.42,4200.0
2018-07-26 12:00:00,82.47,82.51,81.83,81.96,21924.0,82.47,82.51,81.83,81.96,21924.0
2018-07-26 12:30:00,81.97,82.07,81.87,81.94,7633.0,81.97,82.07,81.87,81.94,7633.0
2018-07-26 13:00:00,81.94,82.1,81.94,82.06,6939.0,81.94,82.1,81.94,82.06,6939.0
2018-07-26 13:30:00,82.04,82.37,81.95,82.23,3662.0,82.04,82.37,81.95,82.23,3662.0
2018-07-26 14:00:00,82.23,82.52,82.23,82.37,8156.0,82.23,82.52,82.23,82.37,8156.0
2018-07-26 14:30:00,82.4,82.4,82.1,82.18,3514.0,82.4,82.4,82.1,82.18,3514.0
2018-07-26 15:00:00,82.16,82.61,82.16,82.49,12391.0,82.16,82.61,82.16,82.49,12391.0
2018-07-26 15:30:00,82.52,82.66,82.4,82.53,29523.0,82.52,82.66,82.4,82.53,29523.0
2018-07-27 09:30:00,82.54,82.71,81.09,81.09,15157.0,82.54,82.71,81.09,81.09,15157.0
2018-07-27 10:00:00,80.78,81.12,80.55,80.55,18660.0,80.78,81.12,80.55,80.55,18660.0
2018-07-27 10:30:00,80.53,80.63,79.72,79.86,28270.0,80.53,80.63,79.72,79.86,28270.0
2018-07-27 11:00:00,79.91,79.92,78.21,78.32,42535.0,79.91,79.92,78.21,78.32,42535.0
2018-07-27 11:30:00,78.33,78.81,78.32,78.65,14206.0,78.33,78.81,78.32,78.65,14206.0
2018-07-27 12:00:00,78.6,78.6,77.77,77.88,30318.0,78.6,78.6,77.77,77.88,30318.0
2018-07-27 12:30:00,77.99,77.99,76.78,76.89,23946.0,77.99,77.99,76.78,76.89,23946.0
2018-07-27 13:00:00,76.84,76.98,75.81,76.44,30296.0,76.84,76.98,75.81,76.44,30296.0
2018-07-27 13:30:00,76.38,76.49,76.06,76.18,41225.0,76.38,76.49,76.06,76.18,41225.0
2018-07-27 14:00:00,76.49,77.09,76.45,76.45,21644.0,76.49,77.09,76.45,76.45,21644.0
2018-07-27 14:30:00,76.42,76.5,76.19,76.19,24515.0,76.42,76.5,76.19,76.19,24515.0
2018-07-27 15:00:00,76.25,76.64,76.13,76.21,33007.0,76.25,76.64,76.13,76.21,33007.0
2018-07-27 15:30:00,76.24,76.62,76.21,76.4,67297.0,76.24,76.62,76.21,76.4,67297.0
2018-07-30 09:30:00,76.53,77.04,74.64,75.11,32774.0,76.53,77.04,74.64,75.11,32774.0
2018-07-30 10:00:00,75.19,76.53,75.09,76.38,24991.0,75.19,76.53,75.09,76.38,24991.0
2018-07-30 10:30:00,76.4,76.48,75.67,75.74,19840.0,76.4,76.48,75.67,75.74,19840.0
2018-07-30 11:00:00,75.68,76.04,75.43,75.68,17384.0,75.68,76.04,75.43,75.68,17384.0
2018-07-30 11:30:00,75.68,75.89,75.53,75.84,13287.0,75.68,75.89,75.53,75.84,13287.0
2018-07-30 12:00:00,75.75,75.76,75.42,75.45,19979.0,75.75,75.76,75.42,75.45,19979.0
2018-07-30 12:30:00,75.41,75.41,74.39,74.65,29527.0,75.41,75.41,74.39,74.65,29527.0
2018-07-30 13:00:00,74.69,75.22,74.61,75.14,24085.0,74.69,75.22,74.61,75.14,24085.0
2018-07-30 13:30:00,75.14,75.33,74.8,74.9,19689.0,75.14,75.33,74.8,74.9,19689.0
2018-07-30 14:00:00,74.91,74.91,74.15,74.44,62694.0,74.91,74.91,74.15,74.44,62694.0
2018-07-30 14:30:00,74.42,74.75,74.41,74.5,21513.0,74.42,74.75,74.41,74.5,21513.0
2018-07-30 15:00:00,74.47,74.55,73.84,73.84,47654.0,74.47,74.55,73.84,73.84,47654.0
2018-07-30 15:30:00,73.85,74.16,73.66,74.13,106919.0,73.85,74.16,73.66,74.13,106919.0
2018-07-31 09:30:00,73.52,75.32,72.67,74.95,47781.0,73.52,75.32,72.67,74.95,47781.0
2018-07-31 10:00:00,74.84,75.06,74.09,74.73,16268.0,74.84,75.06,74.09,74.73,16268.0
2018-07-31 10:30:00,74.75,75.25,74.7,75.08,22460.0,74.75,75.25,74.7,75.08,22460.0
2018-07-31 11:00:00,75.09,75.49,75.09,75.26,15111.0,75.09,75.49,75.09,75.26,15111.0
2018-07-31 11:30:00,75.25,75.58,75.19,75.43,18922.0,75.25,75.58,75.19,75.43,18922.0
2018-07-31 12:00:00,75.49,76.12,75.43,76.06,15560.0,75.49,76.12,75.43,76.06,15560.0
2018-07-31 12:30:00,75.94,75.94,75.41,75.41,17996.0,75.94,75.94,75.41,75.41,17996.0
2018-07-31 13:00:00,75.48,75.68,75.26,75.54,19612.0,75.48,75.68,75.26,75.54,19612.0
2018-07-31 13:30:00,75.5,75.6,75.26,75.52,14300.0,75.5,75.6,75.26,75.52,14300.0
2018-07-31 14:00:00,75.57,76.1,75.5,76.07,18291.0,75.57,76.1,75.5,76.07,18291.0
2018-07-31 14:30:00,76.09,76.15,75.81,75.92,14118.0,76.09,76.15,75.81,75.92,14118.0
2018-07-31 15:00:00,75.95,76.01,75.65,75.73,18559.0,75.95,76.01,75.65,75.73,18559.0
2018-07-31 15:30:00,75.75,75.76,75.36,75.5,96120.0,75.75,75.76,75.36,75.5,96120.0
2018-08-01 09:30:00,75.38,77.03,75.38,76.9,21178.0,75.38,77.03,75.38,76.9,21178.0
2018-08-01 10:00:00,76.9,77.42,76.81,76.94,21373.0,76.9,77.42,76.81,76.94,21373.0
2018-08-01 10:30:00,76.83,76.94,76.58,76.58,6778.0,76.83,76.94,76.58,76.58,6778.0
2018-08-01 11:00:00,76.61,76.88,76.56,76.56,4870.0,76.61,76.88,76.56,76.56,4870.0
2018-08-01 11:30:00,76.55,76.84,76.55,76.82,15205.0,76.55,76.84,76.55,76.82,15205.0
2018-08-01 12:00:00,76.9,77.22,76.85,76.85,8942.0,76.9,77.22,76.85,76.85,8942.0
2018-08-01 12:30:00,76.72,77.02,76.67,76.73,6673.0,76.72,77.02,76.67,76.73,6673.0
2018-08-01 13:00:00,76.76,77.11,76.69,77.11,18240.0,76.76,77.11,76.69,77.11,18240.0
2018-08-01 13:30:00,77.04,77.7,77.04,77.43,9535.0,77.04,77.7,77.04,77.43,9535.0
2018-08-01 14:00:00,77.46,77.49,77.14,77.23,12600.0,77.46,77.49,77.14,77.23,12600.0
2018-08-01 14:30:00,77.31,77.6,77.16,77.57,11700.0,77.31,77.6,77.16,77.57,11700.0
2018-08-01 15:00:00,77.59,77.89,77.21,77.43,16327.0,77.59,77.89,77.21,77.43,16327.0
2018-08-01 15:30:00,77.4,77.5,77.01,77.12,38135.0,77.4,77.5,77.01,77.12,38135.0
2018-08-02 09:30:00,77.0,77.42,76.19,77.29,17336.0,77.0,77.42,76.19,77.29,17336.0
2018-08-02 10:00:00,77.3,77.94,77.3,77.75,18680.0,77.3,77.94,77.3,77.75,18680.0
2018-08-02 10:30:00,77.75,78.0,77.49,77.8,5063.0,77.75,78.0,77.49,77.8,5063.0
2018-08-02 11:00:00,77.86,78.01,77.59,77.67,9567.0,77.86,78.01,77.59,77.67,9567.0
2018-08-02 11:30:00,77.8,78.41,77.8,78.07,14213.0,77.8,78.41,77.8,78.07,14213.0
2018-08-02 12:00:00,78.03,78.43,78.03,78.38,3720.0,78.03,78.43,78.03,78.38,3720.0
2018-08-02 12:30:00,78.45,78.45,78.05,78.14,8901.0,78.45,78.45,78.05,78.14,8901.0
2018-08-02 13:00:00,78.2,78.4,78.12,78.13,13391.0,78.2,78.4,78.12,78.13,13391.0
2018-08-02 13:30:00,78.08,78.27,78.02,78.02,4399.0,78.08,78.27,78.02,78.02,4399.0
2018-08-02 14:00:00,78.04,78.33,78.04,78.3,7713.0,78.04,78.33,78.04,78.3,7713.0
2018-08-02 14:30:00,78.3,78.46,78.3,78.36,10568.0,78.3,78.46,78.3,78.36,10568.0
2018-08-02 15:00:00,78.36,78.48,78.24,78.28,16203.0,78.36,78.48,78.24,78.28,16203.0
2018-08-02 15:30:00,78.35,78.7,78.3,78.65,35584.0,78.35,78.7,78.3,78.65,35584.0
2018-08-03 09:30:00,79.04,81.17,77.35,77.81,13878.0,79.04,81.17,77.35,77.81,13878.0
2018-08-03 10:00:00,78.03,78.22,77.77,78.08,3895.0,78.03,78.22,77.77,78.08,3895.0
2018-08-03 10:30:00,77.83,77.97,77.5,77.61,5538.0,77.83,77.97,77.5,77.61,5538.0
2018-08-03 11:00:00,77.74,77.84,77.53,77.75,3039.0,77.74,77.84,77.53,77.75,3039.0
2018-08-03 11:30:00,77.84,77.84,77.46,77.66,4300.0,77.84,77.84,77.46,77.66,4300.0
2018-08-03 12:00:00,77.63,77.84,77.62,77.76,4478.0,77.63,77.84,77.62,77.76,4478.0
2018-08-03 12:30:00,77.98,78.09,77.58,77.75,9118.0,77.98,78.09,77.58,77.75,9118.0
2018-08-03 13:00:00,77.77,77.94,77.66,77.66,2633.0,77.77,77.94,77.66,77.66,2633.0
2018-08-03 13:30:00,77.6,77.91,77.6,77.91,2689.0,77.6,77.91,77.6,77.91,2689.0
2018-08-03 14:00:00,77.83,78.0,77.83,77.96,15075.0,77.83,78.0,77.83,77.96,15075.0
2018-08-03 14:30:00,77.89,78.19,77.83,78.16,5200.0,77.89,78.19,77.83,78.16,5200.0
2018-08-03 15:00:00,78.21,78.3,78.0,78.15,13728.0,78.21,78.3,78.0,78.15,13728.0
2018-08-03 15:30:00,78.12,78.31,78.06,78.31,22557.0,78.12,78.31,78.06,78.31,22557.0
2018-08-06 09:30:00,78.04,79.11,77.65,78.96,7331.0,78.04,79.11,77.65,78.96,7331.0
2018-08-06 10:00:00,78.91,79.29,78.86,78.86,7400.0,78.91,79.29,78.86,78.86,7400.0
2018-08-06 10:30:00,78.97,79.48,78.86,78.99,8496.0,78.97,79.48,78.86,78.99,8496.0
2018-08-06 11:00:00,79.21,79.72,79.07,79.45,8891.0,79.21,79.72,79.07,79.45,8891.0
2018-08-06 11:30:00,79.37,79.87,79.37,79.52,12678.0,79.37,79.87,79.37,79.52,12678.0
2018-08-06 12:00:00,79.53,80.2,79.51,79.99,17439.0,79.53,80.2,79.51,79.99,17439.0
2018-08-06 12:30:00,79.97,80.1,79.81,79.88,4625.0,79.97,80.1,79.81,79.88,4625.0
2018-08-06 13:00:00,80.0,80.4,79.9,79.9,5187.0,80.0,80.4,79.9,79.9,5187.0
2018-08-06 13:30:00,79.87,80.01,79.86,79.92,2157.0,79.87,80.01,79.86,79.92,2157.0
2018-08-06 14:00:00,79.93,80.64,79.91,80.05,13203.0,79.93,80.64,79.91,80.05,13203.0
2018-08-06 14:30:00,80.15,80.25,79.83,79.86,11890.0,80.15,80.25,79.83,79.86,11890.0
2018-08-06 15:00:00,79.97,79.97,79.77,79.88,6038.0,79.97,79.97,79.77,79.88,6038.0
2018-08-06 15:30:00,79.92,79.97,79.68,79.88,41963.0,79.92,79.97,79.68,79.88,41963.0
2018-08-07 09:30:00,80.0,80.33,79.37,79.87,14006.0,80.0,80.33,79.37,79.87,14006.0
2018-08-07 10:00:00,79.91,80.2,79.71,80.2,10267.0,79.91,80.2,79.71,80.2,10267.0
2018-08-07 10:30:00,80.22,80.24,79.92,80.24,3970.0,80.22,80.24,79.92,80.24,3970.0
2018-08-07 11:00:00,80.26,80.68,80.26,80.4,6438.0,80.26,80.68,80.26,80.4,6438.0
2018-08-07 11:30:00,80.38,80.89,80.36,80.71,6018.0,80.38,80.89,80.36,80.71,6018.0
2018-08-07 12:00:00,80.71,81.1,80.69,81.07,9030.0,80.71,81.1,80.69,81.07,9030.0
2018-08-07 12:30:00,81.06,81.27,80.89,81.07,12929.0,81.06,81.27,80.89,81.07,12929.0
2018-08-07 13:00:00,81.06,81.06,80.77,80.84,5723.0,81.06,81.06,80.77,80.84,5723.0
2018-08-07 13:30:00,80.86,80.93,80.6,80.78,9489.0,80.86,80.93,80.6,80.78,9489.0
2018-08-07 14:00:00,80.95,81.15,80.76,80.77,3289.0,80.95,81.15,80.76,80.77,3289.0
2018-08-07 14:30:00,80.86,81.13,80.72,81.04,6557.0,80.86,81.13,80.72,81.04,6557.0
2018-08-07 15:00:00,81.08,81.12,80.78,81.04,9620.0,81.08,81.12,80.78,81.04,9620.0
2018-08-07 15:30:00,81.04,81.05,80.81,80.81,21008.0,81.04,81.05,80.81,80.81,21008.0
2018-08-08 09:30:00,81.31,81.31,80.48,80.77,6536.0,81.31,81.31,80.48,80.77,6536.0
2018-08-08 10:00:00,80.58,80.91,80.28,80.29,2200.0,80.58,80.91,80.28,80.29,2200.0
2018-08-08 10:30:00,80.28,80.77,80.02,80.77,11445.0,80.28,80.77,80.02,80.77,11445.0
2018-08-08 11:00:00,80.84,81.16,80.84,80.95,16571.0,80.84,81.16,80.84,80.95,16571.0
2018-08-08 11:30:00,81.14,81.6,81.04,81.26,24917.0,81.14,81.6,81.04,81.26,24917.0
2018-08-08 12:00:00,81.27,81.65,81.24,81.39,12613.0,81.27,81.65,81.24,81.39,12613.0
2018-08-08 12:30:00,81.43,81.63,81.39,81.4,4319.0,81.43,81.63,81.39,81.4,4319.0
2018-08-08 13:00:00,81.47,81.87,81.47,81.66,7924.0,81.47,81.87,81.47,81.66,7924.0
2018-08-08 13:30:00,81.74,81.95,81.67,81.94,5344.0,81.74,81.95,81.67,81.94,5344.0
2018-08-08 14:00:00,81.91,81.99,81.61,81.95,7597.0,81.91,81.99,81.61,81.95,7597.0
2018-08-08 14:30:00,81.99,81.99,81.72,81.74,3498.0,81.99,81.99,81.72,81.74,3498.0
2018-08-08 15:00:00,81.75,81.8,81.56,81.67,4624.0,81.75,81.8,81.56,81.67,4624.0
2018-08-08 15:30:00,81.69,82.0,81.69,81.77,27923.0,81.69,82.0,81.69,81.77,27923.0
2018-08-09 09:30:00,81.98,83.19,81.91,82.45,21400.0,81.98,83.19,81.91,82.45,21400.0
2018-08-09 10:00:00,82.52,83.09,82.52,82.97,9386.0,82.52,83.09,82.52,82.97,9386.0
2018-08-09 10:30:00,83.03,83.24,82.96,83.06,15308.0,83.03,83.24,82.96,83.06,15308.0
2018-08-09 11:00:00,83.06,83.19,82.76,83.08,9178.0,83.06,83.19,82.76,83.08,9178.0
2018-08-09 11:30:00,83.0,83.15,82.76,82.98,6755.0,83.0,83.15,82.76,82.98,6755.0
2018-08-09 12:00:00,82.98,83.03,82.85,82.89,8851.0,82.98,83.03,82.85,82.89,8851.0
2018-08-09 12:30:00,82.9,83.07,82.86,82.94,11250.0,82.9,83.07,82.86,82.94,11250.0
2018-08-09 13:00:00,82.96,83.02,82.86,82.87,5476.0,82.96,83.02,82.86,82.87,5476.0
2018-08-09 13:30:00,82.88,82.9,82.34,82.44,23530.0,82.88,82.9,82.34,82.44,23530.0
2018-08-09 14:00:00,82.38,82.4,82.09,82.09,6809.0,82.38,82.4,82.09,82.09,6809.0
2018-08-09 14:30:00,82.18,82.49,82.16,82.42,11513.0,82.18,82.49,82.16,82.42,11513.0
2018-08-09 15:00:00,82.3,82.38,82.21,82.36,5150.0,82.3,82.38,82.21,82.36,5150.0
2018-08-09 15:30:00,82.4,82.54,82.0,82.05,19675.0,82.4,82.54,82.0,82.05,19675.0
2018-08-10 09:30:00,81.89,83.1,81.29,82.7,14303.0,81.89,83.1,81.29,82.7,14303.0
2018-08-10 10:00:00,82.67,83.29,82.55,83.07,15889.0,82.67,83.29,82.55,83.07,15889.0
2018-08-10 10:30:00,83.06,83.21,82.5,82.85,16748.0,83.06,83.21,82.5,82.85,16748.0
2018-08-10 11:00:00,82.79,82.79,82.53,82.72,3647.0,82.79,82.79,82.53,82.72,3647.0
2018-08-10 11:30:00,82.66,83.01,82.66,82.89,3500.0,82.66,83.01,82.66,82.89,3500.0
2018-08-10 12:00:00,82.91,83.07,82.84,82.96,5280.0,82.91,83.07,82.84,82.96,5280.0
2018-08-10 12:30:00,82.81,83.14,82.81,82.94,8231.0,82.81,83.14,82.81,82.94,8231.0
2018-08-10 13:00:00,82.97,82.98,82.71,82.81,3378.0,82.97,82.98,82.71,82.81,3378.0
2018-08-10 13:30:00,82.71,82.74,82.58,82.61,5284.0,82.71,82.74,82.58,82.61,5284.0
2018-08-10 14:00:00,82.61,82.61,82.26,82.39,16035.0,82.61,82.61,82.26,82.39,16035.0
2018-08-10 14:30:00,82.3,82.46,82.28,82.46,3650.0,82.3,82.46,82.28,82.46,3650.0
2018-08-10 15:00:00,82.49,82.59,82.28,82.47,8025.0,82.49,82.59,82.28,82.47,8025.0
2018-08-10 15:30:00,82.5,82.68,82.43,82.44,26175.0,82.5,82.68,82.43,82.44,26175.0
2018-08-13 09:30:00,82.89,83.06,82.6,82.82,12896.0,82.89,83.06,82.6,82.82,12896.0
2018-08-13 10:00:00,82.9,83.2,82.74,82.74,13863.0,82.9,83.2,82.74,82.74,13863.0
2018-08-13 10:30:00,82.71,83.04,82.69,82.87,5018.0,82.71,83.04,82.69,82.87,5018.0
2018-08-13 11:00:00,82.84,82.86,82.62,82.76,8692.0,82.84,82.86,82.62,82.76,8692.0
2018-08-13 11:30:00,82.82,82.82,82.38,82.49,9744.0,82.82,82.82,82.38,82.49,9744.0
2018-08-13 12:00:00,82.42,82.58,82.21,82.21,5911.0,82.42,82.58,82.21,82.21,5911.0
2018-08-13 12:30:00,82.21,82.46,82.21,82.4,5364.0,82.21,82.46,82.21,82.4,5364.0
2018-08-13 13:00:00,82.34,82.41,82.16,82.41,4592.0,82.34,82.41,82.16,82.41,4592.0
2018-08-13 13:30:00,82.5,82.82,82.49,82.81,5796.0,82.5,82.82,82.49,82.81,5796.0
2018-08-13 14:00:00,82.82,83.07,82.78,82.99,9500.0,82.82,83.07,82.78,82.99,9500.0
2018-08-13 14:30:00,83.0,83.0,82.47,82.49,9850.0,83.0,83.0,82.47,82.49,9850.0
2018-08-13 15:00:00,82.51,82.7,82.42,82.47,5310.0,82.51,82.7,82.42,82.47,5310.0
2018-08-13 15:30:00,82.51,82.55,82.32,82.42,25850.0,82.51,82.55,82.32,82.42,25850.0
2018-08-14 09:30:00,82.86,83.64,82.31,83.2,21969.0,82.86,83.64,82.31,83.2,21969.0
2018-08-14 10:00:00,83.26,83.34,83.05,83.33,14384.0,83.26,83.34,83.05,83.33,14384.0
2018-08-14 10:30:00,83.27,84.58,83.26,84.26,24759.0,83.27,84.58,83.26,84.26,24759.0
2018-08-14 11:00:00,84.25,84.57,83.98,84.54,39041.0,84.25,84.57,83.98,84.54,39041.0
2018-08-14 11:30:00,84.51,84.66,84.4,84.48,45455.0,84.51,84.66,84.4,84.48,45455.0
2018-08-14 12:00:00,84.51,84.59,84.45,84.5,14963.0,84.51,84.59,84.45,84.5,14963.0
2018-08-14 12:30:00,84.47,84.67,84.44,84.51,17657.0,84.47,84.67,84.44,84.51,17657.0
2018-08-14 13:00:00,84.51,84.67,84.41,84.6,12150.0,84.51,84.67,84.41,84.6,12150.0
2018-08-14 13:30:00,84.61,84.74,84.51,84.52,11222.0,84.61,84.74,84.51,84.52,11222.0
2018-08-14 14:00:00,84.54,84.59,84.25,84.49,15477.0,84.54,84.59,84.25,84.49,15477.0
2018-08-14 14:30:00,84.47,84.76,84.47,84.7,12489.0,84.47,84.76,84.47,84.7,12489.0
2018-08-14 15:00:00,84.7,84.85,84.57,84.62,21251.0,84.7,84.85,84.57,84.62,21251.0
2018-08-14 15:30:00,84.58,84.97,84.55,84.82,42724.0,84.58,84.97,84.55,84.82,42724.0
2018-08-15 09:30:00,84.87,86.41,84.87,85.08,27046.0,84.87,86.41,84.87,85.08,27046.0
2018-08-15 10:00:00,84.94,85.08,83.82,84.0,18604.0,84.94,85.08,83.82,84.0,18604.0
2018-08-15 10:30:00,83.94,84.89,83.82,84.62,23709.0,83.94,84.89,83.82,84.62,23709.0
2018-08-15 11:00:00,84.51,85.11,84.48,85.11,9505.0,84.51,85.11,84.48,85.11,9505.0
2018-08-15 11:30:00,85.2,85.32,84.6,84.6,11145.0,85.2,85.32,84.6,84.6,11145.0
2018-08-15 12:00:00,84.68,85.21,84.68,85.12,3699.0,84.68,85.21,84.68,85.12,3699.0
2018-08-15 12:30:00,85.15,85.38,84.93,84.93,5910.0,85.15,85.38,84.93,84.93,5910.0
2018-08-15 13:00:00,84.98,85.2,84.63,84.65,7679.0,84.98,85.2,84.63,84.65,7679.0
2018-08-15 13:30:00,84.72,84.92,84.64,84.83,8400.0,84.72,84.92,84.64,84.83,8400.0
2018-08-15 14:00:00,84.76,84.76,84.31,84.31,10465.0,84.76,84.76,84.31,84.31,10465.0
2018-08-15 14:30:00,84.38,85.09,84.37,84.95,10486.0,84.38,85.09,84.37,84.95,10486.0
2018-08-15 15:00:00,85.01,85.48,84.86,85.48,31412.0,85.01,85.48,84.86,85.48,31412.0
2018-08-15 15:30:00,85.46,85.69,85.27,85.33,91900.0,85.46,85.69,85.27,85.33,91900.0
2018-08-16 09:30:00,85.58,86.35,84.75,85.6,53155.0,85.58,86.35,84.75,85.6,53155.0
2018-08-16 10:00:00,85.53,85.86,85.5,85.69,33299.0,85.53,85.86,85.5,85.69,33299.0
2018-08-16 10:30:00,85.69,86.14,85.68,86.06,44924.0,85.69,86.14,85.68,86.06,44924.0
2018-08-16 11:00:00,86.06,86.45,85.9,86.45,39526.0,86.06,86.45,85.9,86.45,39526.0
2018-08-16 11:30:00,86.45,86.64,86.31,86.6,27935.0,86.45,86.64,86.31,86.6,27935.0
2018-08-16 12:00:00,86.62,86.77,86.54,86.77,17702.0,86.62,86.77,86.54,86.77,17702.0
2018-08-16 12:30:00,86.71,87.21,86.69,87.21,22825.0,86.71,87.21,86.69,87.21,22825.0
2018-08-16 13:00:00,87.21,87.31,86.91,86.97,18819.0,87.21,87.31,86.91,86.97,18819.0
2018-08-16 13:30:00,86.91,87.11,86.79,87.09,18610.0,86.91,87.11,86.79,87.09,18610.0
2018-08-16 14:00:00,87.01,87.48,87.0,87.45,13441.0,87.01,87.48,87.0,87.45,13441.0
2018-08-16 14:30:00,87.45,87.79,87.42,87.42,24801.0,87.45,87.79,87.42,87.42,24801.0
2018-08-16 15:00:00,87.48,87.64,87.02,87.02,41379.0,87.48,87.64,87.02,87.02,41379.0
2018-08-16 15:30:00,87.03,87.03,86.74,86.82,51082.0,87.03,87.03,86.74,86.82,51082.0
2018-08-17 09:30:00,87.05,88.3,86.68,87.02,28170.0,87.05,88.3,86.68,87.02,28170.0
2018-08-17 10:00:00,87.1,87.15,86.22,86.28,12622.0,87.1,87.15,86.22,86.28,12622.0
2018-08-17 10:30:00,86.3,86.58,86.16,86.38,10549.0,86.3,86.58,86.16,86.38,10549.0
2018-08-17 11:00:00,86.33,86.64,86.07,86.64,11347.0,86.33,86.64,86.07,86.64,11347.0
2018-08-17 11:30:00,86.67,86.87,86.58,86.84,7834.0,86.67,86.87,86.58,86.84,7834.0
2018-08-17 12:00:00,86.86,86.96,86.67,86.84,7574.0,86.86,86.96,86.67,86.84,7574.0
2018-08-17 12:30:00,86.84,86.84,86.31,86.49,7819.0,86.84,86.84,86.31,86.49,7819.0
2018-08-17 13:00:00,86.49,86.76,86.48,86.69,5078.0,86.49,86.76,86.48,86.69,5078.0
2018-08-17 13:30:00,86.69,87.06,86.64,86.84,20219.0,86.69,87.06,86.64,86.84,20219.0
2018-08-17 14:00:00,86.84,87.12,86.84,86.99,19327.0,86.84,87.12,86.84,86.99,19327.0
2018-08-17 14:30:00,87.03,87.23,86.98,87.11,10013.0,87.03,87.23,86.98,87.11,10013.0
2018-08-17 15:00:00,87.15,87.17,86.83,86.95,10415.0,87.15,87.17,86.83,86.95,10415.0
2018-08-17 15:30:00,86.84,87.12,86.7,87.06,34337.0,86.84,87.12,86.7,87.06,34337.0
2018-08-20 09:30:00,87.54,87.85,86.04,86.6,20760.0,87.54,87.85,86.04,86.6,20760.0
2018-08-20 10:00:00,86.59,86.76,86.16,86.23,11980.0,86.59,86.76,86.16,86.23,11980.0
2018-08-20 10:30:00,86.22,86.28,85.59,85.64,17402.0,86.22,86.28,85.59,85.64,17402.0
2018-08-20 11:00:00,85.87,86.55,85.82,86.43,10028.0,85.87,86.55,85.82,86.43,10028.0
2018-08-20 11:30:00,86.44,86.58,86.33,86.38,12377.0,86.44,86.58,86.33,86.38,12377.0
2018-08-20 12:00:00,86.38,86.59,86.24,86.3,7172.0,86.38,86.59,86.24,86.3,7172.0
2018-08-20 12:30:00,86.3,86.45,86.28,86.39,9570.0,86.3,86.45,86.28,86.39,9570.0
2018-08-20 13:00:00,86.5,86.59,86.4,86.49,8025.0,86.5,86.59,86.4,86.49,8025.0
2018-08-20 13:30:00,86.5,86.53,86.37,86.5,9125.0,86.5,86.53,86.37,86.5,9125.0
2018-08-20 14:00:00,86.5,86.7,86.45,86.7,13732.0,86.5,86.7,86.45,86.7,13732.0
2018-08-20 14:30:00,86.68,86.76,86.24,86.36,15277.0,86.68,86.76,86.24,86.36,15277.0
2018-08-20 15:00:00,86.38,86.49,86.3,86.42,14204.0,86.38,86.49,86.3,86.42,14204.0
2018-08-20 15:30:00,86.43,86.43,86.1,86.33,47923.0,86.43,86.43,86.1,86.33,47923.0
2018-08-21 09:30:00,86.9,87.68,86.25,86.75,46341.0,86.9,87.68,86.25,86.75,46341.0
2018-08-21 10:00:00,86.78,87.39,86.78,87.16,17539.0,86.78,87.39,86.78,87.16,17539.0
2018-08-21 10:30:00,87.14,87.29,87.0,87.23,23041.0,87.14,87.29,87.0,87.23,23041.0
2018-08-21 11:00:00,87.21,87.38,87.15,87.3,11300.0,87.21,87.38,87.15,87.3,11300.0
2018-08-21 11:30:00,87.26,87.51,87.21,87.37,30101.0,87.26,87.51,87.21,87.37,30101.0
2018-08-21 12:00:00,87.4,87.47,87.15,87.42,18383.0,87.4,87.47,87.15,87.42,18383.0
2018-08-21 12:30:00,87.42,87.5,87.38,87.42,12938.0,87.42,87.5,87.38,87.42,12938.0
2018-08-21 13:00:00,87.4,87.4,87.18,87.29,14464.0,87.4,87.4,87.18,87.29,14464.0
2018-08-21 13:30:00,87.31,87.35,87.15,87.17,9217.0,87.31,87.35,87.15,87.17,9217.0
2018-08-21 14:00:00,87.07,87.3,87.0,87.3,8377.0,87.07,87.3,87.0,87.3,8377.0
2018-08-21 14:30:00,87.26,87.35,87.18,87.21,15242.0,87.26,87.35,87.18,87.21,15242.0
2018-08-21 15:00:00,87.28,87.35,87.26,87.3,20836.0,87.28,87.35,87.26,87.3,20836.0
2018-08-21 15:30:00,87.32,87.35,87.23,87.32,39526.0,87.32,87.35,87.23,87.32,39526.0
2018-08-22 09:30:00,87.37,87.76,86.53,86.84,30074.0,87.37,87.76,86.53,86.84,30074.0
2018-08-22 10:00:00,86.86,87.64,86.86,87.43,26691.0,86.86,87.64,86.86,87.43,26691.0
2018-08-22 10:30:00,87.43,87.51,87.24,87.36,26005.0,87.43,87.51,87.24,87.36,26005.0
2018-08-22 11:00:00,87.42,87.48,87.19,87.39,12722.0,87.42,87.48,87.19,87.39,12722.0
2018-08-22 11:30:00,87.39,87.5,87.27,87.28,14067.0,87.39,87.5,87.27,87.28,14067.0
2018-08-22 12:00:00,87.32,87.5,87.26,87.39,10564.0,87.32,87.5,87.26,87.39,10564.0
2018-08-22 12:30:00,87.35,87.43,87.26,87.27,10632.0,87.35,87.43,87.26,87.27,10632.0
2018-08-22 13:00:00,87.28,87.4,87.23,87.26,11082.0,87.28,87.4,87.23,87.26,11082.0
2018-08-22 13:30:00,87.3,87.35,87.2,87.33,7740.0,87.3,87.35,87.2,87.33,7740.0
2018-08-22 14:00:00,87.3,87.33,87.17,87.17,5603.0,87.3,87.33,87.17,87.17,5603.0
2018-08-22 14:30:00,87.16,87.29,87.05,87.29,9328.0,87.16,87.29,87.05,87.29,9328.0
2018-08-22 15:00:00,87.24,87.29,87.11,87.16,15069.0,87.24,87.29,87.11,87.16,15069.0
2018-08-22 15:30:00,87.16,87.35,87.04,87.19,46964.0,87.16,87.35,87.04,87.19,46964.0
2018-08-23 09:30:00,86.85,87.56,86.85,86.91,35423.0,86.85,87.56,86.85,86.91,35423.0
2018-08-23 10:00:00,86.92,87.5,86.86,87.35,21838.0,86.92,87.5,86.86,87.35,21838.0
2018-08-23 10:30:00,87.3,87.4,86.96,87.04,13474.0,87.3,87.4,86.96,87.04,13474.0
2018-08-23 11:00:00,87.04,87.35,86.85,87.2,14890.0,87.04,87.35,86.85,87.2,14890.0
2018-08-23 11:30:00,87.13,87.4,86.84,87.28,12026.0,87.13,87.4,86.84,87.28,12026.0
2018-08-23 12:00:00,87.28,87.55,87.14,87.55,19421.0,87.28,87.55,87.14,87.55,19421.0
2018-08-23 12:30:00,87.5,87.59,87.23,87.23,7383.0,87.5,87.59,87.23,87.23,7383.0
2018-08-23 13:00:00,87.24,87.33,87.22,87.28,5643.0,87.24,87.33,87.22,87.28,5643.0
2018-08-23 13:30:00,87.28,87.34,87.13,87.17,5702.0,87.28,87.34,87.13,87.17,5702.0
2018-08-23 14:00:00,87.24,87.5,87.24,87.29,12096.0,87.24,87.5,87.24,87.29,12096.0
2018-08-23 14:30:00,87.27,87.39,87.25,87.34,11237.0,87.27,87.39,87.25,87.34,11237.0
2018-08-23 15:00:00,87.39,87.39,87.35,87.39,33384.0,87.39,87.39,87.35,87.39,33384.0
2018-08-23 15:30:00,87.39,87.48,87.24,87.36,34402.0,87.39,87.48,87.24,87.36,34402.0
2018-08-24 09:30:00,87.2,87.93,87.04,87.87,21869.0,87.2,87.93,87.04,87.87,21869.0
2018-08-24 10:00:00,87.85,88.62,87.85,88.23,33196.0,87.85,88.62,87.85,88.23,33196.0
2018-08-24 10:30:00,88.22,88.48,88.0,88.18,26570.0,88.22,88.48,88.0,88.18,26570.0
2018-08-24 11:00:00,88.18,88.7,88.17,88.46,15966.0,88.18,88.7,88.17,88.46,15966.0
2018-08-24 11:30:00,88.38,88.72,88.34,88.72,21979.0,88.38,88.72,88.34,88.72,21979.0
2018-08-24 12:00:00,88.75,89.09,88.58,88.73,18498.0,88.75,89.09,88.58,88.73,18498.0
2018-08-24 12:30:00,88.73,88.78,88.43,88.46,8600.0,88.73,88.78,88.43,88.46,8600.0
2018-08-24 13:00:00,88.49,88.49,88.08,88.11,8465.0,88.49,88.49,88.08,88.11,8465.0
2018-08-24 13:30:00,88.07,88.42,88.04,88.31,8301.0,88.07,88.42,88.04,88.31,8301.0
2018-08-24 14:00:00,88.31,88.32,87.92,88.08,16281.0,88.31,88.32,87.92,88.08,16281.0
2018-08-24 14:30:00,88.17,88.17,87.77,87.91,19902.0,88.17,88.17,87.77,87.91,19902.0
2018-08-24 15:00:00,87.9,88.18,87.76,87.81,31708.0,87.9,88.18,87.76,87.81,31708.0
2018-08-24 15:30:00,87.81,88.62,87.44,88.23,84032.0,87.81,88.62,87.44,88.23,84032.0
2018-08-27 09:30:00,89.0,89.05,88.33,88.76,30346.0,89.0,89.05,88.33,88.76,30346.0
2018-08-27 10:00:00,88.76,90.82,88.71,90.52,42356.0,88.76,90.82,88.71,90.52,42356.0
2018-08-27 10:30:00,90.56,91.18,90.5,91.16,22532.0,90.56,91.18,90.5,91.16,22532.0
2018-08-27 11:00:00,91.16,91.58,91.01,91.51,61954.0,91.16,91.58,91.01,91.51,61954.0
2018-08-27 11:30:00,91.52,91.66,91.31,91.4,26743.0,91.52,91.66,91.31,91.4,26743.0
2018-08-27 12:00:00,91.48,91.54,91.28,91.44,45733.0,91.48,91.54,91.28,91.44,45733.0
2018-08-27 12:30:00,91.39,91.66,91.39,91.5,34421.0,91.39,91.66,91.39,91.5,34421.0
2018-08-27 13:00:00,91.44,91.53,91.21,91.46,46917.0,91.44,91.53,91.21,91.46,46917.0
2018-08-27 13:30:00,91.42,91.54,91.35,91.43,17333.0,91.42,91.54,91.35,91.43,17333.0
2018-08-27 14:00:00,91.45,91.66,91.07,91.1,15501.0,91.45,91.66,91.07,91.1,15501.0
2018-08-27 14:30:00,91.16,91.4,90.95,91.06,12247.0,91.16,91.4,90.95,91.06,12247.0
2018-08-27 15:00:00,91.07,91.28,90.53,90.63,22637.0,91.07,91.28,90.53,90.63,22637.0
2018-08-27 15:30:00,90.62,90.97,90.6,90.95,48257.0,90.62,90.97,90.6,90.95,48257.0
2018-08-28 09:30:00,90.98,91.99,90.94,91.82,32433.0,90.98,91.99,90.94,91.82,32433.0
2018-08-28 10:00:00,91.86,92.37,91.65,91.7,37491.0,91.86,92.37,91.65,91.7,37491.0
2018-08-28 10:30:00,91.66,91.66,91.19,91.59,12776.0,91.66,91.66,91.19,91.59,12776.0
2018-08-28 11:00:00,91.56,92.28,91.54,92.23,20755.0,91.56,92.28,91.54,92.23,20755.0
2018-08-28 11:30:00,92.26,92.26,91.64,92.03,8797.0,92.26,92.26,91.64,92.03,8797.0
2018-08-28 12:00:00,91.95,92.36,91.85,91.93,21373.0,91.95,92.36,91.85,91.93,21373.0
2018-08-28 12:30:00,91.89,92.2,91.89,92.15,13200.0,91.89,92.2,91.89,92.15,13200.0
2018-08-28 13:00:00,92.11,92.61,92.09,92.36,16570.0,92.11,92.61,92.09,92.36,16570.0
2018-08-28 13:30:00,92.36,92.53,92.36,92.44,10951.0,92.36,92.53,92.36,92.44,10951.0
2018-08-28 14:00:00,92.38,92.49,92.21,92.3,12245.0,92.38,92.49,92.21,92.3,12245.0
2018-08-28 14:30:00,92.24,92.24,91.88,92.03,24453.0,92.24,92.24,91.88,92.03,24453.0
2018-08-28 15:00:00,92.0,92.21,91.93,92.09,25873.0,92.0,92.21,91.93,92.09,25873.0
2018-08-28 15:30:00,92.1,92.33,92.03,92.27,75042.0,92.1,92.33,92.03,92.27,75042.0
2018-08-29 09:30:00,92.72,93.4,92.15,92.97,64279.0,92.72,93.4,92.15,92.97,64279.0
2018-08-29 10:00:00,92.92,92.98,92.32,92.47,24261.0,92.92,92.98,92.32,92.47,24261.0
2018-08-29 10:30:00,92.46,92.95,92.46,92.88,37688.0,92.46,92.95,92.46,92.88,37688.0
2018-08-29 11:00:00,92.89,92.89,92.44,92.69,48190.0,92.89,92.89,92.44,92.69,48190.0
2018-08-29 11:30:00,92.65,92.73,92.47,92.56,15917.0,92.65,92.73,92.47,92.56,15917.0
2018-08-29 12:00:00,92.6,92.92,92.52,92.68,13387.0,92.6,92.92,92.52,92.68,13387.0
2018-08-29 12:30:00,92.68,92.81,92.65,92.69,12410.0,92.68,92.81,92.65,92.69,12410.0
2018-08-29 13:00:00,92.69,92.71,92.51,92.65,4519.0,92.69,92.71,92.51,92.65,4519.0
2018-08-29 13:30:00,92.54,92.54,92.08,92.1,14716.0,92.54,92.54,92.08,92.1,14716.0
2018-08-29 14:00:00,92.11,92.49,91.84,92.28,9621.0,92.11,92.49,91.84,92.28,9621.0
2018-08-29 14:30:00,92.29,92.65,92.21,92.63,6972.0,92.29,92.65,92.21,92.63,6972.0
2018-08-29 15:00:00,92.64,92.75,92.59,92.68,9321.0,92.64,92.75,92.59,92.68,9321.0
2018-08-29 15:30:00,92.65,92.75,92.53,92.63,22673.0,92.65,92.75,92.53,92.63,22673.0
2018-08-30 09:30:00,92.5,93.0,92.26,92.79,10740.0,92.5,93.0,92.26,92.79,10740.0
2018-08-30 10:00:00,92.8,93.26,92.71,93.21,23088.0,92.8,93.26,92.71,93.21,23088.0
2018-08-30 10:30:00,93.09,93.31,92.95,93.21,32010.0,93.09,93.31,92.95,93.21,32010.0
2018-08-30 11:00:00,93.22,93.52,93.11,93.31,48561.0,93.22,93.52,93.11,93.31,48561.0
2018-08-30 11:30:00,93.34,93.44,92.95,93.01,15228.0,93.34,93.44,92.95,93.01,15228.0
2018-08-30 12:00:00,93.01,93.33,92.74,93.23,25704.0,93.01,93.33,92.74,93.23,25704.0
2018-08-30 12:30:00,93.27,93.35,93.06,93.11,10011.0,93.27,93.35,93.06,93.11,10011.0
2018-08-30 13:00:00,93.11,93.31,93.04,93.25,8600.0,93.11,93.31,93.04,93.25,8600.0
2018-08-30 13:30:00,93.26,93.35,93.16,93.34,7239.0,93.26,93.35,93.16,93.34,7239.0
2018-08-30 14:00:00,93.41,93.44,92.9,92.91,18150.0,93.41,93.44,92.9,92.91,18150.0
2018-08-30 14:30:00,92.87,93.18,92.73,93.04,6711.0,92.87,93.18,92.73,93.04,6711.0
2018-08-30 15:00:00,93.05,93.05,92.68,92.68,21694.0,93.05,93.05,92.68,92.68,21694.0
2018-08-30 15:30:00,92.75,92.75,92.3,92.56,80459.0,92.75,92.75,92.3,92.56,80459.0
2018-08-31 09:30:00,92.52,93.42,92.23,92.54,18355.0,92.52,93.42,92.23,92.54,18355.0
2018-08-31 10:00:00,92.46,93.04,92.46,92.52,16786.0,92.46,93.04,92.46,92.52,16786.0
2018-08-31 10:30:00,92.61,92.93,92.59,92.8,17922.0,92.61,92.93,92.59,92.8,17922.0
2018-08-31 11:00:00,92.85,93.08,92.7,92.91,15110.0,92.85,93.08,92.7,92.91,15110.0
2018-08-31 11:30:00,92.91,93.37,92.91,93.26,19820.0,92.91,93.37,92.91,93.26,19820.0
2018-08-31 12:00:00,93.24,93.34,93.15,93.2,15623.0,93.24,93.34,93.15,93.2,15623.0
2018-08-31 12:30:00,93.18,93.41,93.08,93.25,5948.0,93.18,93.41,93.08,93.25,5948.0
2018-08-31 13:00:00,93.28,93.33,93.14,93.27,17594.0,93.28,93.33,93.14,93.27,17594.0
2018-08-31 13:30:00,93.24,93.98,93.24,93.8,36108.0,93.24,93.98,93.24,93.8,36108.0
2018-08-31 14:00:00,93.76,93.78,93.55,93.74,13086.0,93.76,93.78,93.55,93.74,13086.0
2018-08-31 14:30:00,93.7,93.98,93.66,93.94,16255.0,93.7,93.98,93.66,93.94,16255.0
2018-08-31 15:00:00,93.92,94.36,93.92,94.13,22203.0,93.92,94.36,93.92,94.13,22203.0
2018-08-31 15:30:00,94.05,94.57,94.01,94.09,93832.0,94.05,94.57,94.01,94.09,93832.0
2018-09-04 09:30:00,94.99,96.0,93.34,93.64,84347.0,94.99,96.0,93.34,93.64,84347.0
2018-09-04 10:00:00,93.72,94.96,93.72,94.84,98595.0,93.72,94.96,93.72,94.84,98595.0
2018-09-04 10:30:00,94.95,95.24,94.32,95.11,69053.0,94.95,95.24,94.32,95.11,69053.0
2018-09-04 11:00:00,95.17,96.29,95.07,95.9,82712.0,95.17,96.29,95.07,95.9,82712.0
2018-09-04 11:30:00,95.91,96.02,95.47,95.47,21262.0,95.91,96.02,95.47,95.47,21262.0
2018-09-04 12:00:00,95.5,95.58,94.84,95.2,31051.0,95.5,95.58,94.84,95.2,31051.0
2018-09-04 12:30:00,95.17,95.21,94.9,95.06,16711.0,95.17,95.21,94.9,95.06,16711.0
2018-09-04 13:00:00,95.11,95.73,95.06,95.61,31536.0,95.11,95.73,95.06,95.61,31536.0
2018-09-04 13:30:00,95.67,95.73,94.9,94.9,34363.0,95.67,95.73,94.9,94.9,34363.0
2018-09-04 14:00:00,94.91,95.27,94.81,95.12,35252.0,94.91,95.27,94.81,95.12,35252.0
2018-09-04 14:30:00,95.11,95.38,94.72,94.76,44335.0,95.11,95.38,94.72,94.76,44335.0
2018-09-04 15:00:00,94.74,95.01,94.48,94.7,42718.0,94.74,95.01,94.48,94.7,42718.0
2018-09-04 15:30:00,94.69,94.75,94.26,94.4,151216.0,94.69,94.75,94.26,94.4,151216.0
2018-09-05 09:30:00,92.89,97.94,90.01,94.78,196422.0,92.89,97.94,90.01,94.78,196422.0
2018-09-05 10:00:00,94.94,96.34,93.4,95.72,107973.0,94.94,96.34,93.4,95.72,107973.0
2018-09-05 10:30:00,95.66,95.95,94.26,95.75,43544.0,95.66,95.95,94.26,95.75,43544.0
2018-09-05 11:00:00,95.75,97.0,95.44,96.3,88450.0,95.75,97.0,95.44,96.3,88450.0
2018-09-05 11:30:00,96.3,96.85,96.21,96.48,53687.0,96.3,96.85,96.21,96.48,53687.0
2018-09-05 12:00:00,96.48,96.74,96.13,96.13,41750.0,96.48,96.74,96.13,96.13,41750.0
2018-09-05 12:30:00,96.15,97.14,96.06,96.71,69920.0,96.15,97.14,96.06,96.71,69920.0
2018-09-05 13:00:00,96.82,97.11,96.42,96.9,45399.0,96.82,97.11,96.42,96.9,45399.0
2018-09-05 13:30:00,96.94,97.19,96.67,96.83,22182.0,96.94,97.19,96.67,96.83,22182.0
2018-09-05 14:00:00,96.79,97.02,96.41,96.51,33294.0,96.79,97.02,96.41,96.51,33294.0
2018-09-05 14:30:00,96.51,97.03,96.19,96.4,33328.0,96.51,97.03,96.19,96.4,33328.0
2018-09-05 15:00:00,96.39,96.68,96.35,96.54,53512.0,96.39,96.68,96.35,96.54,53512.0
2018-09-05 15:30:00,96.52,97.03,96.43,96.89,102575.0,96.52,97.03,96.43,96.89,102575.0
2018-09-06 09:30:00,96.0,96.48,94.03,95.0,84816.0,96.0,96.48,94.03,95.0,84816.0
2018-09-06 10:00:00,95.27,95.45,94.58,95.21,75244.0,95.27,95.45,94.58,95.21,75244.0
2018-09-06 10:30:00,95.16,95.16,94.17,94.41,43630.0,95.16,95.16,94.17,94.41,43630.0
2018-09-06 11:00:00,94.44,94.94,94.02,94.87,42868.0,94.44,94.94,94.02,94.87,42868.0
2018-09-06 11:30:00,94.9,94.9,94.03,94.17,25218.0,94.9,94.9,94.03,94.17,25218.0
2018-09-06 12:00:00,94.17,94.17,93.73,93.89,24064.0,94.17,94.17,93.73,93.89,24064.0
2018-09-06 12:30:00,93.89,94.59,93.66,94.38,35088.0,93.89,94.59,93.66,94.38,35088.0
2018-09-06 13:00:00,94.31,94.61,94.11,94.54,20613.0,94.31,94.61,94.11,94.54,20613.0
2018-09-06 13:30:00,94.52,94.58,94.12,94.51,15793.0,94.52,94.58,94.12,94.51,15793.0
2018-09-06 14:00:00,94.52,94.84,94.44,94.81,15822.0,94.52,94.84,94.44,94.81,15822.0
2018-09-06 14:30:00,94.87,95.96,94.78,95.58,39596.0,94.87,95.96,94.78,95.58,39596.0
2018-09-06 15:00:00,95.51,95.75,94.95,94.95,29143.0,95.51,95.75,94.95,94.95,29143.0
2018-09-06 15:30:00,95.05,95.46,94.9,95.44,77003.0,95.05,95.46,94.9,95.44,77003.0
2018-09-07 09:30:00,94.62,96.33,94.62,96.3,45688.0,94.62,96.33,94.62,96.3,45688.0
2018-09-07 10:00:00,96.3,97.17,96.17,96.77,31115.0,96.3,97.17,96.17,96.77,31115.0
2018-09-07 10:30:00,96.89,97.4,96.89,97.23,56295.0,96.89,97.4,96.89,97.23,56295.0
2018-09-07 11:00:00,97.25,97.77,97.05,97.57,56278.0,97.25,97.77,97.05,97.57,56278.0
2018-09-07 11:30:00,97.59,97.72,97.41,97.49,44726.0,97.59,97.72,97.41,97.49,44726.0
2018-09-07 12:00:00,97.45,97.49,96.94,96.98,16947.0,97.45,97.49,96.94,96.98,16947.0
2018-09-07 12:30:00,96.94,97.25,96.9,97.22,10836.0,96.94,97.25,96.9,97.22,10836.0
2018-09-07 13:00:00,97.19,97.25,96.65,96.77,10908.0,97.19,97.25,96.65,96.77,10908.0
2018-09-07 13:30:00,96.78,96.9,96.36,96.41,9769.0,96.78,96.9,96.36,96.41,9769.0
2018-09-07 14:00:00,96.43,97.0,96.35,97.0,29904.0,96.43,97.0,96.35,97.0,29904.0
2018-09-07 14:30:00,96.92,97.1,96.78,97.08,7779.0,96.92,97.1,96.78,97.08,7779.0
2018-09-07 15:00:00,97.06,97.16,97.01,97.05,18300.0,97.06,97.16,97.01,97.05,18300.0
2018-09-07 15:30:00,97.06,97.1,96.87,97.03,49484.0,97.06,97.1,96.87,97.03,49484.0
2018-09-10 09:30:00,97.56,97.9,96.41,96.84,27027.0,97.56,97.9,96.41,96.84,27027.0
2018-09-10 10:00:00,96.9,96.9,96.38,96.78,22647.0,96.9,96.9,96.38,96.78,22647.0
2018-09-10 10:30:00,96.78,97.35,96.74,96.86,47385.0,96.78,97.35,96.74,96.86,47385.0
2018-09-10 11:00:00,96.9,97.94,96.77,97.43,52958.0,96.9,97.94,96.77,97.43,52958.0
2018-09-10 11:30:00,97.44,97.45,96.89,97.09,20423.0,97.44,97.45,96.89,97.09,20423.0
2018-09-10 12:00:00,97.07,97.26,96.76,96.81,20474.0,97.07,97.26,96.76,96.81,20474.0
2018-09-10 12:30:00,96.71,97.06,96.63,96.87,22206.0,96.71,97.06,96.63,96.87,22206.0
2018-09-10 13:00:00,96.87,96.93,96.75,96.88,11061.0,96.87,96.93,96.75,96.88,11061.0
2018-09-10 13:30:00,96.9,96.9,96.72,96.89,15695.0,96.9,96.9,96.72,96.89,15695.0
2018-09-10 14:00:00,96.91,97.01,96.75,96.77,9383.0,96.91,97.01,96.75,96.77,9383.0
2018-09-10 14:30:00,96.79,97.21,96.77,97.09,24559.0,96.79,97.21,96.77,97.09,24559.0
2018-09-10 15:00:00,97.08,97.19,96.86,96.89,30147.0,97.08,97.19,96.86,96.89,30147.0
2018-09-10 15:30:00,96.86,96.86,96.47,96.59,43547.0,96.86,96.86,96.47,96.59,43547.0
2018-09-11 09:30:00,96.28,97.34,95.58,96.75,26339.0,96.28,97.34,95.58,96.75,26339.0
2018-09-11 10:00:00,96.92,97.35,96.6,96.87,11474.0,96.92,97.35,96.6,96.87,11474.0
2018-09-11 10:30:00,96.98,96.98,96.42,96.69,9626.0,96.98,96.98,96.42,96.69,9626.0
2018-09-11 11:00:00,96.93,97.22,96.93,97.19,10805.0,96.93,97.22,96.93,97.19,10805.0
2018-09-11 11:30:00,97.26,97.55,97.04,97.36,26334.0,97.26,97.55,97.04,97.36,26334.0
2018-09-11 12:00:00,97.33,97.66,97.23,97.46,15842.0,97.33,97.66,97.23,97.46,15842.0
2018-09-11 12:30:00,97.47,97.72,97.45,97.64,13194.0,97.47,97.72,97.45,97.64,13194.0
2018-09-11 13:00:00,97.71,97.77,97.62,97.7,12057.0,97.71,97.77,97.62,97.7,12057.0
2018-09-11 13:30:00,97.71,97.77,97.46,97.6,25935.0,97.71,97.77,97.46,97.6,25935.0
2018-09-11 14:00:00,97.55,97.83,97.47,97.72,12871.0,97.55,97.83,97.47,97.72,12871.0
2018-09-11 14:30:00,97.72,97.78,97.5,97.78,38386.0,97.72,97.78,97.5,97.78,38386.0
2018-09-11 15:00:00,97.8,97.94,97.59,97.6,10093.0,97.8,97.94,97.59,97.6,10093.0
2018-09-11 15:30:00,97.58,97.58,97.16,97.32,37226.0,97.58,97.58,97.16,97.32,37226.0
2018-09-12 09:30:00,97.25,97.25,92.6,92.8,141032.0,97.25,97.25,92.6,92.8,141032.0
2018-09-12 10:00:00,92.73,93.62,91.92,93.28,137615.0,92.73,93.62,91.92,93.28,137615.0
2018-09-12 10:30:00,93.37,93.83,92.26,92.32,56599.0,93.37,93.83,92.26,92.32,56599.0
2018-09-12 11:00:00,92.27,93.55,92.0,93.0,31040.0,92.27,93.55,92.0,93.0,31040.0
2018-09-12 11:30:00,93.06,93.23,91.46,91.53,46890.0,93.06,93.23,91.46,91.53,46890.0
2018-09-12 12:00:00,91.53,92.1,90.35,92.1,127590.0,91.53,92.1,90.35,92.1,127590.0
2018-09-12 12:30:00,92.1,92.74,91.81,92.56,43808.0,92.1,92.74,91.81,92.56,43808.0
2018-09-12 13:00:00,92.53,93.13,92.52,93.07,24080.0,92.53,93.13,92.52,93.07,24080.0
2018-09-12 13:30:00,93.07,93.52,92.99,93.38,34066.0,93.07,93.52,92.99,93.38,34066.0
2018-09-12 14:00:00,93.38,93.63,92.76,93.32,29861.0,93.38,93.63,92.76,93.32,29861.0
2018-09-12 14:30:00,93.32,93.65,93.23,93.44,22375.0,93.32,93.65,93.23,93.44,22375.0
2018-09-12 15:00:00,93.47,94.27,93.47,94.18,41135.0,93.47,94.27,93.47,94.18,41135.0
2018-09-12 15:30:00,94.22,94.73,94.18,94.51,128507.0,94.22,94.73,94.18,94.51,128507.0
2018-09-13 09:30:00,94.98,95.33,94.23,95.18,54754.0,94.98,95.33,94.23,95.18,54754.0
2018-09-13 10:00:00,95.1,95.77,94.92,95.39,138776.0,95.1,95.77,94.92,95.39,138776.0
2018-09-13 10:30:00,95.29,95.36,93.52,94.52,67465.0,95.29,95.36,93.52,94.52,67465.0
2018-09-13 11:00:00,94.48,94.88,94.42,94.6,30754.0,94.48,94.88,94.42,94.6,30754.0
2018-09-13 11:30:00,94.42,94.42,94.0,94.09,27315.0,94.42,94.42,94.0,94.09,27315.0
2018-09-13 12:00:00,94.14,94.4,94.06,94.23,46900.0,94.14,94.4,94.06,94.23,46900.0
2018-09-13 12:30:00,94.19,94.33,94.16,94.25,15959.0,94.19,94.33,94.16,94.25,15959.0
2018-09-13 13:00:00,94.27,94.39,94.11,94.17,17600.0,94.27,94.39,94.11,94.17,17600.0
2018-09-13 13:30:00,94.12,94.17,93.69,93.75,23379.0,94.12,94.17,93.69,93.75,23379.0
2018-09-13 14:00:00,93.66,93.83,93.11,93.6,25746.0,93.66,93.83,93.11,93.6,25746.0
2018-09-13 14:30:00,93.62,93.78,93.34,93.34,24445.0,93.62,93.78,93.34,93.34,24445.0
2018-09-13 15:00:00,93.41,93.67,93.4,93.5,38054.0,93.41,93.67,93.4,93.5,38054.0
2018-09-13 15:30:00,93.52,94.33,93.3,94.3,83334.0,93.52,94.33,93.3,94.3,83334.0
2018-09-14 09:30:00,94.67,95.0,93.71,94.42,29931.0,94.67,95.0,93.71,94.42,29931.0
2018-09-14 10:00:00,94.61,95.35,94.57,95.04,38712.0,94.61,95.35,94.57,95.04,38712.0
2018-09-14 10:30:00,95.05,95.09,94.6,94.87,34794.0,95.05,95.09,94.6,94.87,34794.0
2018-09-14 11:00:00,94.84,95.09,94.42,94.54,50586.0,94.84,95.09,94.42,94.54,50586.0
2018-09-14 11:30:00,94.53,94.93,94.4,94.85,35189.0,94.53,94.93,94.4,94.85,35189.0
2018-09-14 12:00:00,94.83,95.19,94.67,94.8,24675.0,94.83,95.19,94.67,94.8,24675.0
2018-09-14 12:30:00,94.77,95.04,94.12,94.14,26303.0,94.77,95.04,94.12,94.14,26303.0
2018-09-14 13:00:00,94.01,94.93,94.01,94.88,40888.0,94.01,94.93,94.01,94.88,40888.0
2018-09-14 13:30:00,94.87,94.88,94.49,94.54,20931.0,94.87,94.88,94.49,94.54,20931.0
2018-09-14 14:00:00,94.57,94.71,94.28,94.58,32210.0,94.57,94.71,94.28,94.58,32210.0
2018-09-14 14:30:00,94.6,94.62,94.43,94.49,29613.0,94.6,94.62,94.43,94.49,29613.0
2018-09-14 15:00:00,94.5,94.56,94.2,94.48,77662.0,94.5,94.56,94.2,94.48,77662.0
2018-09-14 15:30:00,94.44,99.99,93.68,94.6,3171442.0,94.44,99.99,93.68,94.6,3171442.0
2018-09-17 09:30:00,94.08,94.25,91.99,93.04,102846.0,94.08,94.25,91.99,93.04,102846.0
2018-09-17 10:00:00,93.07,93.21,92.38,92.74,39206.0,93.07,93.21,92.38,92.74,39206.0
2018-09-17 10:30:00,92.77,93.89,92.74,93.81,51329.0,92.77,93.89,92.74,93.81,51329.0
2018-09-17 11:00:00,93.84,94.04,93.46,93.73,25625.0,93.84,94.04,93.46,93.73,25625.0
2018-09-17 11:30:00,93.78,93.91,93.6,93.84,13076.0,93.78,93.91,93.6,93.84,13076.0
2018-09-17 12:00:00,93.81,94.09,93.66,93.78,17375.0,93.81,94.09,93.66,93.78,17375.0
2018-09-17 12:30:00,93.79,93.79,93.34,93.4,16980.0,93.79,93.79,93.34,93.4,16980.0
2018-09-17 13:00:00,93.34,93.4,92.99,93.08,20481.0,93.34,93.4,92.99,93.08,20481.0
2018-09-17 13:30:00,92.99,93.1,92.69,92.91,15350.0,92.99,93.1,92.69,92.91,15350.0
2018-09-17 14:00:00,92.89,93.35,92.68,93.04,36592.0,92.89,93.35,92.68,93.04,36592.0
2018-09-17 14:30:00,93.0,93.15,92.54,92.63,39995.0,93.0,93.15,92.54,92.63,39995.0
2018-09-17 15:00:00,92.68,92.72,91.87,91.87,31084.0,92.68,92.72,91.87,91.87,31084.0
2018-09-17 15:30:00,91.86,91.97,91.5,91.6,133725.0,91.86,91.97,91.5,91.6,133725.0
2018-09-18 09:30:00,92.22,93.59,92.22,93.47,44865.0,92.22,93.59,92.22,93.47,44865.0
2018-09-18 10:00:00,93.47,94.14,93.41,94.03,53651.0,93.47,94.14,93.41,94.03,53651.0
2018-09-18 10:30:00,94.0,94.18,93.85,94.01,45068.0,94.0,94.18,93.85,94.01,45068.0
2018-09-18 11:00:00,94.0,94.15,93.86,94.05,56778.0,94.0,94.15,93.86,94.05,56778.0
2018-09-18 11:30:00,94.0,94.03,93.89,93.91,49621.0,94.0,94.03,93.89,93.91,49621.0
2018-09-18 12:00:00,93.93,94.1,93.18,93.33,126635.0,93.93,94.1,93.18,93.33,126635.0
2018-09-18 12:30:00,93.34,93.57,93.14,93.21,26812.0,93.34,93.57,93.14,93.21,26812.0
2018-09-18 13:00:00,93.28,93.41,93.16,93.34,44549.0,93.28,93.41,93.16,93.34,44549.0
2018-09-18 13:30:00,93.34,93.62,93.28,93.51,28611.0,93.34,93.62,93.28,93.51,28611.0
2018-09-18 14:00:00,93.48,93.6,93.25,93.45,28729.0,93.48,93.6,93.25,93.45,28729.0
2018-09-18 14:30:00,93.43,93.47,92.91,93.05,33429.0,93.43,93.47,92.91,93.05,33429.0
2018-09-18 15:00:00,93.02,93.05,92.82,92.99,34776.0,93.02,93.05,92.82,92.99,34776.0
2018-09-18 15:30:00,92.97,93.0,92.41,92.45,113645.0,92.97,93.0,92.41,92.45,113645.0
2018-09-19 09:30:00,92.88,93.93,92.5,92.59,23215.0,92.88,93.93,92.5,92.59,23215.0
2018-09-19 10:00:00,92.58,92.7,92.0,92.26,27277.0,92.58,92.7,92.0,92.26,27277.0
2018-09-19 10:30:00,92.47,92.47,91.92,92.22,17694.0,92.47,92.47,91.92,92.22,17694.0
2018-09-19 11:00:00,92.15,92.81,92.08,92.32,29139.0,92.15,92.81,92.08,92.32,29139.0
2018-09-19 11:30:00,92.33,92.34,91.8,92.09,9696.0,92.33,92.34,91.8,92.09,9696.0
2018-09-19 12:00:00,92.17,92.22,91.5,91.56,15525.0,92.17,92.22,91.5,91.56,15525.0
2018-09-19 12:30:00,91.53,91.59,91.07,91.23,15164.0,91.53,91.59,91.07,91.23,15164.0
2018-09-19 13:00:00,91.16,91.58,90.82,91.45,26503.0,91.16,91.58,90.82,91.45,26503.0
2018-09-19 13:30:00,91.46,91.89,91.39,91.85,25514.0,91.46,91.89,91.39,91.85,25514.0
2018-09-19 14:00:00,91.88,92.17,91.79,92.05,35339.0,91.88,92.17,91.79,92.05,35339.0
2018-09-19 14:30:00,92.05,92.3,91.98,92.03,20740.0,92.05,92.3,91.98,92.03,20740.0
2018-09-19 15:00:00,91.99,92.04,91.79,91.85,45241.0,91.99,92.04,91.79,91.85,45241.0
2018-09-19 15:30:00,91.84,92.45,91.81,92.35,159053.0,91.84,92.45,91.81,92.35,159053.0
2018-09-20 09:30:00,92.86,93.1,91.8,93.1,22950.0,92.86,93.1,91.8,93.1,22950.0
2018-09-20 10:00:00,93.09,93.65,93.09,93.15,17677.0,93.09,93.65,93.09,93.15,17677.0
2018-09-20 10:30:00,93.15,93.59,93.02,93.29,18774.0,93.15,93.59,93.02,93.29,18774.0
2018-09-20 11:00:00,93.31,93.57,93.18,93.43,20690.0,93.31,93.57,93.18,93.43,20690.0
2018-09-20 11:30:00,93.42,93.63,93.3,93.34,24132.0,93.42,93.63,93.3,93.34,24132.0
2018-09-20 12:00:00,93.39,93.56,93.25,93.5,19502.0,93.39,93.56,93.25,93.5,19502.0
2018-09-20 12:30:00,93.46,93.86,93.43,93.75,12643.0,93.46,93.86,93.43,93.75,12643.0
2018-09-20 13:00:00,93.77,94.0,93.75,93.98,19168.0,93.77,94.0,93.75,93.98,19168.0
2018-09-20 13:30:00,93.98,94.13,93.93,93.93,25782.0,93.98,94.13,93.93,93.93,25782.0
2018-09-20 14:00:00,93.95,94.06,93.67,93.67,18585.0,93.95,94.06,93.67,93.67,18585.0
2018-09-20 14:30:00,93.67,93.76,93.41,93.54,19767.0,93.67,93.76,93.41,93.54,19767.0
2018-09-20 15:00:00,93.54,93.71,93.15,93.22,39787.0,93.54,93.71,93.15,93.22,39787.0
2018-09-20 15:30:00,93.21,93.22,92.98,93.05,70760.0,93.21,93.22,92.98,93.05,70760.0
2018-09-21 09:30:00,93.05,94.05,92.09,94.05,122608.0,93.05,94.05,92.09,94.05,122608.0
2018-09-21 10:00:00,94.05,94.05,93.28,93.42,20999.0,94.05,94.05,93.28,93.42,20999.0
2018-09-21 10:30:00,93.42,93.42,93.1,93.26,19052.0,93.42,93.42,93.1,93.26,19052.0
2018-09-21 11:00:00,93.21,93.3,92.87,93.29,11901.0,93.21,93.3,92.87,93.29,11901.0
2018-09-21 11:30:00,93.29,93.36,92.57,92.58,15482.0,93.29,93.36,92.57,92.58,15482.0
2018-09-21 12:00:00,92.68,92.79,92.15,92.19,19667.0,92.68,92.79,92.15,92.19,19667.0
2018-09-21 12:30:00,92.15,92.26,91.97,92.17,9855.0,92.15,92.26,91.97,92.17,9855.0
2018-09-21 13:00:00,92.11,92.17,91.96,92.12,11673.0,92.11,92.17,91.96,92.12,11673.0
2018-09-21 13:30:00,92.19,92.24,92.05,92.17,6100.0,92.19,92.24,92.05,92.17,6100.0
2018-09-21 14:00:00,92.26,92.42,92.08,92.13,16190.0,92.26,92.42,92.08,92.13,16190.0
2018-09-21 14:30:00,92.15,92.16,91.71,91.88,13108.0,92.15,92.16,91.71,91.88,13108.0
2018-09-21 15:00:00,91.77,91.88,91.39,91.74,23506.0,91.77,91.88,91.39,91.74,23506.0
2018-09-21 15:30:00,91.76,92.71,91.59,92.5,177474.0,91.76,92.71,91.59,92.5,177474.0
2018-09-24 09:30:00,92.01,92.88,91.19,92.74,24390.0,92.01,92.88,91.19,92.74,24390.0
2018-09-24 10:00:00,92.68,93.21,92.11,92.29,23644.0,92.68,93.21,92.11,92.29,23644.0
2018-09-24 10:30:00,92.28,92.39,91.64,91.79,22091.0,92.28,92.39,91.64,91.79,22091.0
2018-09-24 11:00:00,91.79,92.24,91.41,91.9,15613.0,91.79,92.24,91.41,91.9,15613.0
2018-09-24 11:30:00,91.88,92.1,91.83,92.03,24053.0,91.88,92.1,91.83,92.03,24053.0
2018-09-24 12:00:00,92.05,92.23,91.85,91.89,14479.0,92.05,92.23,91.85,91.89,14479.0
2018-09-24 12:30:00,91.86,92.17,91.82,91.86,13555.0,91.86,92.17,91.82,91.86,13555.0
2018-09-24 13:00:00,91.88,92.35,91.85,92.17,23745.0,91.88,92.35,91.85,92.17,23745.0
2018-09-24 13:30:00,92.16,92.28,92.1,92.13,12654.0,92.16,92.28,92.1,92.13,12654.0
2018-09-24 14:00:00,92.16,92.29,92.0,92.09,17268.0,92.16,92.29,92.0,92.09,17268.0
2018-09-24 14:30:00,92.05,92.28,91.96,92.01,24552.0,92.05,92.28,91.96,92.01,24552.0
2018-09-24 15:00:00,92.01,92.27,91.97,92.11,27520.0,92.01,92.27,91.97,92.11,27520.0
2018-09-24 15:30:00,92.11,92.3,92.04,92.29,61706.0,92.11,92.3,92.04,92.29,61706.0
2018-09-25 09:30:00,92.5,93.23,92.19,93.0,16293.0,92.5,93.23,92.19,93.0,16293.0
2018-09-25 10:00:00,93.09,93.58,93.08,93.51,80174.0,93.09,93.58,93.08,93.51,80174.0
2018-09-25 10:30:00,93.53,93.67,93.08,93.39,47219.0,93.53,93.67,93.08,93.39,47219.0
2018-09-25 11:00:00,93.39,93.72,93.07,93.35,31852.0,93.39,93.72,93.07,93.35,31852.0
2018-09-25 11:30:00,93.37,93.47,93.16,93.42,22673.0,93.37,93.47,93.16,93.42,22673.0
2018-09-25 12:00:00,93.35,93.61,93.18,93.52,25117.0,93.35,93.61,93.18,93.52,25117.0
2018-09-25 12:30:00,93.55,93.55,93.26,93.32,7820.0,93.55,93.55,93.26,93.32,7820.0
2018-09-25 13:00:00,93.35,93.52,93.26,93.51,9880.0,93.35,93.52,93.26,93.51,9880.0
2018-09-25 13:30:00,93.48,93.57,93.26,93.42,14890.0,93.48,93.57,93.26,93.42,14890.0
2018-09-25 14:00:00,93.42,93.51,93.0,93.07,22728.0,93.42,93.51,93.0,93.07,22728.0
2018-09-25 14:30:00,93.06,93.3,92.84,92.91,98578.0,93.06,93.3,92.84,92.91,98578.0
2018-09-25 15:00:00,92.91,92.99,92.72,92.98,105504.0,92.91,92.99,92.72,92.98,105504.0
2018-09-25 15:30:00,92.94,93.52,92.94,93.32,132155.0,92.94,93.52,92.94,93.32,132155.0
2018-09-26 09:30:00,93.77,94.37,93.27,93.4,35979.0,93.77,94.37,93.27,93.4,35979.0
2018-09-26 10:00:00,93.56,93.92,93.32,93.91,15543.0,93.56,93.92,93.32,93.91,15543.0
2018-09-26 10:30:00,93.89,94.09,93.72,93.95,20972.0,93.89,94.09,93.72,93.95,20972.0
2018-09-26 11:00:00,93.94,93.99,93.8,93.9,8673.0,93.94,93.99,93.8,93.9,8673.0
2018-09-26 11:30:00,93.94,94.0,93.69,93.88,22142.0,93.94,94.0,93.69,93.88,22142.0
2018-09-26 12:00:00,93.9,94.08,93.85,93.98,18357.0,93.9,94.08,93.85,93.98,18357.0
2018-09-26 12:30:00,94.01,94.24,93.92,94.24,17607.0,94.01,94.24,93.92,94.24,17607.0
2018-09-26 13:00:00,94.26,94.38,94.07,94.16,28952.0,94.26,94.38,94.07,94.16,28952.0
2018-09-26 13:30:00,94.09,94.16,93.59,93.7,10485.0,94.09,94.16,93.59,93.7,10485.0
2018-09-26 14:00:00,93.69,94.22,93.63,94.19,14623.0,93.69,94.22,93.63,94.19,14623.0
2018-09-26 14:30:00,94.16,94.21,93.69,93.89,23616.0,94.16,94.21,93.69,93.89,23616.0
2018-09-26 15:00:00,93.85,93.9,93.66,93.84,60441.0,93.85,93.9,93.66,93.84,60441.0
2018-09-26 15:30:00,93.84,93.89,93.21,93.28,116802.0,93.84,93.89,93.21,93.28,116802.0
2018-09-27 09:30:00,93.78,94.77,93.41,94.34,19307.0,93.78,94.77,93.41,94.34,19307.0
2018-09-27 10:00:00,94.42,94.48,94.03,94.36,13866.0,94.42,94.48,94.03,94.36,13866.0
2018-09-27 10:30:00,94.3,94.65,94.13,94.65,16559.0,94.3,94.65,94.13,94.65,16559.0
2018-09-27 11:00:00,94.58,94.71,94.14,94.14,15115.0,94.58,94.71,94.14,94.14,15115.0
2018-09-27 11:30:00,94.12,94.41,94.12,94.29,14452.0,94.12,94.41,94.12,94.29,14452.0
2018-09-27 12:00:00,94.2,94.25,93.99,94.16,9012.0,94.2,94.25,93.99,94.16,9012.0
2018-09-27 12:30:00,94.07,94.19,93.97,93.98,6864.0,94.07,94.19,93.97,93.98,6864.0
2018-09-27 13:00:00,93.94,94.04,93.86,93.97,8139.0,93.94,94.04,93.86,93.97,8139.0
2018-09-27 13:30:00,93.89,93.96,93.73,93.86,6650.0,93.89,93.96,93.73,93.86,6650.0
2018-09-27 14:00:00,93.97,94.03,93.62,93.74,13715.0,93.97,94.03,93.62,93.74,13715.0
2018-09-27 14:30:00,93.73,93.83,93.58,93.78,10844.0,93.73,93.83,93.58,93.78,10844.0
2018-09-27 15:00:00,93.73,93.76,93.36,93.45,26223.0,93.73,93.76,93.36,93.45,26223.0
2018-09-27 15:30:00,93.48,93.52,93.25,93.41,53124.0,93.48,93.52,93.25,93.41,53124.0
2018-09-28 09:30:00,93.18,94.65,93.18,94.56,34871.0,93.18,94.65,93.18,94.56,34871.0
2018-09-28 10:00:00,94.45,95.21,94.27,95.01,32551.0,94.45,95.21,94.27,95.01,32551.0
2018-09-28 10:30:00,95.02,95.08,94.68,94.91,19671.0,95.02,95.08,94.68,94.91,19671.0
2018-09-28 11:00:00,94.91,95.58,94.89,95.3,41983.0,94.91,95.58,94.89,95.3,41983.0
2018-09-28 11:30:00,95.3,95.36,95.09,95.29,22671.0,95.3,95.36,95.09,95.29,22671.0
2018-09-28 12:00:00,95.32,95.32,95.02,95.24,12459.0,95.32,95.32,95.02,95.24,12459.0
2018-09-28 12:30:00,95.24,95.4,94.95,95.05,14847.0,95.24,95.4,94.95,95.05,14847.0
2018-09-28 13:00:00,95.04,95.33,95.03,95.29,28102.0,95.04,95.33,95.03,95.29,28102.0
2018-09-28 13:30:00,95.21,95.22,94.65,94.73,14306.0,95.21,95.22,94.65,94.73,14306.0
2018-09-28 14:00:00,94.7,94.7,94.16,94.34,17138.0,94.7,94.7,94.16,94.34,17138.0
2018-09-28 14:30:00,94.31,94.45,94.15,94.28,20984.0,94.31,94.45,94.15,94.28,20984.0
2018-09-28 15:00:00,94.34,94.53,94.3,94.44,34778.0,94.34,94.53,94.3,94.44,34778.0
2018-09-28 15:30:00,94.41,94.45,94.2,94.41,53702.0,94.41,94.45,94.2,94.41,53702.0
2018-10-01 09:30:00,95.3,95.91,94.46,94.73,21456.0,95.3,95.91,94.46,94.73,21456.0
2018-10-01 10:00:00,94.88,95.1,94.23,94.72,25782.0,94.88,95.1,94.23,94.72,25782.0
2018-10-01 10:30:00,94.78,94.93,94.25,94.34,23165.0,94.78,94.93,94.25,94.34,23165.0
2018-10-01 11:00:00,94.35,94.49,93.95,94.06,14613.0,94.35,94.49,93.95,94.06,14613.0
2018-10-01 11:30:00,94.13,94.13,93.39,93.47,31455.0,94.13,94.13,93.39,93.47,31455.0
2018-10-01 12:00:00,93.52,93.98,93.51,93.77,15199.0,93.52,93.98,93.51,93.77,15199.0
2018-10-01 12:30:00,93.65,93.81,93.29,93.46,9177.0,93.65,93.81,93.29,93.46,9177.0
2018-10-01 13:00:00,93.41,93.51,93.3,93.36,8440.0,93.41,93.51,93.3,93.36,8440.0
2018-10-01 13:30:00,93.34,93.48,93.11,93.21,22696.0,93.34,93.48,93.11,93.21,22696.0
2018-10-01 14:00:00,93.15,93.15,92.36,92.54,36919.0,93.15,93.15,92.36,92.54,36919.0
2018-10-01 14:30:00,92.57,92.57,92.2,92.54,22490.0,92.57,92.57,92.2,92.54,22490.0
2018-10-01 15:00:00,92.48,92.7,92.37,92.4,24969.0,92.48,92.7,92.37,92.4,24969.0
2018-10-01 15:30:00,92.42,92.46,91.92,92.34,63891.0,92.42,92.46,91.92,92.34,63891.0
2018-10-02 09:30:00,92.41,92.87,91.4,91.83,22157.0,92.41,92.87,91.4,91.83,22157.0
2018-10-02 10:00:00,91.75,92.3,91.69,92.29,29830.0,91.75,92.3,91.69,92.29,29830.0
2018-10-02 10:30:00,92.26,92.43,92.06,92.06,15426.0,92.26,92.43,92.06,92.06,15426.0
2018-10-02 11:00:00,92.01,92.73,91.89,92.42,33285.0,92.01,92.73,91.89,92.42,33285.0
2018-10-02 11:30:00,92.44,92.83,92.44,92.65,14748.0,92.44,92.83,92.44,92.65,14748.0
2018-10-02 12:00:00,92.64,92.73,92.43,92.52,14856.0,92.64,92.73,92.43,92.52,14856.0
2018-10-02 12:30:00,92.56,92.75,92.42,92.42,12015.0,92.56,92.75,92.42,92.42,12015.0
2018-10-02 13:00:00,92.57,92.68,92.29,92.29,9500.0,92.57,92.68,92.29,92.29,9500.0
2018-10-02 13:30:00,92.25,92.6,92.24,92.48,15037.0,92.25,92.6,92.24,92.48,15037.0
2018-10-02 14:00:00,92.4,92.5,92.2,92.5,10472.0,92.4,92.5,92.2,92.5,10472.0
2018-10-02 14:30:00,92.45,92.5,92.01,92.09,12256.0,92.45,92.5,92.01,92.09,12256.0
2018-10-02 15:00:00,92.09,92.12,91.34,91.46,32157.0,92.09,92.12,91.34,91.46,32157.0
2018-10-02 15:30:00,91.53,92.08,91.51,92.03,81365.0,91.53,92.08,91.51,92.03,81365.0
2018-10-03 09:30:00,92.47,92.63,91.8,92.48,11441.0,92.47,92.63,91.8,92.48,11441.0
2018-10-03 10:00:00,92.4,92.68,92.15,92.2,15237.0,92.4,92.68,92.15,92.2,15237.0
2018-10-03 10:30:00,92.29,92.57,92.03,92.04,15918.0,92.29,92.57,92.03,92.04,15918.0
2018-10-03 11:00:00,91.91,92.78,91.78,92.71,16421.0,91.91,92.78,91.78,92.71,16421.0
2018-10-03 11:30:00,92.77,93.46,92.7,93.43,35335.0,92.77,93.46,92.7,93.43,35335.0
2018-10-03 12:00:00,93.39,93.69,93.35,93.69,19345.0,93.39,93.69,93.35,93.69,19345.0
2018-10-03 12:30:00,93.68,93.75,93.26,93.55,23020.0,93.68,93.75,93.26,93.55,23020.0
2018-10-03 13:00:00,93.57,93.58,93.37,93.47,11912.0,93.57,93.58,93.37,93.47,11912.0
2018-10-03 13:30:00,93.52,93.63,93.35,93.59,7522.0,93.52,93.63,93.35,93.59,7522.0
2018-10-03 14:00:00,93.6,94.02,93.4,93.8,37572.0,93.6,94.02,93.4,93.8,37572.0
2018-10-03 14:30:00,93.86,93.87,93.36,93.5,25649.0,93.86,93.87,93.36,93.5,25649.0
2018-10-03 15:00:00,93.44,93.52,93.32,93.52,8600.0,93.44,93.52,93.32,93.52,8600.0
2018-10-03 15:30:00,93.55,93.62,93.31,93.42,75434.0,93.55,93.62,93.31,93.42,75434.0
2018-10-04 09:30:00,93.24,93.58,91.62,92.22,13811.0,93.24,93.58,91.62,92.22,13811.0
2018-10-04 10:00:00,92.37,92.87,92.01,92.05,9065.0,92.37,92.87,92.01,92.05,9065.0
2018-10-04 10:30:00,92.01,92.25,91.52,91.9,23643.0,92.01,92.25,91.52,91.9,23643.0
2018-10-04 11:00:00,91.98,92.18,91.79,92.04,12428.0,91.98,92.18,91.79,92.04,12428.0
2018-10-04 11:30:00,91.96,92.25,91.92,92.12,17287.0,91.96,92.25,91.92,92.12,17287.0
2018-10-04 12:00:00,92.08,92.13,91.0,91.04,27647.0,92.08,92.13,91.0,91.04,27647.0
2018-10-04 12:30:00,91.04,91.09,90.19,90.46,32515.0,91.04,91.09,90.19,90.46,32515.0
2018-10-04 13:00:00,90.47,90.8,90.33,90.75,15547.0,90.47,90.8,90.33,90.75,15547.0
2018-10-04 13:30:00,90.67,90.95,90.63,90.94,16021.0,90.67,90.95,90.63,90.94,16021.0
2018-10-04 14:00:00,91.01,91.17,90.75,90.78,27094.0,91.01,91.17,90.75,90.78,27094.0
2018-10-04 14:30:00,90.75,91.03,90.71,90.95,17476.0,90.75,91.03,90.71,90.95,17476.0
2018-10-04 15:00:00,90.94,90.98,90.46,90.46,25382.0,90.94,90.98,90.46,90.46,25382.0
2018-10-04 15:30:00,90.49,90.7,90.2,90.58,85517.0,90.49,90.7,90.2,90.58,85517.0
2018-10-05 09:30:00,90.77,92.35,90.24,90.89,14687.0,90.77,92.35,90.24,90.89,14687.0
2018-10-05 10:00:00,90.88,91.61,90.75,91.38,44798.0,90.88,91.61,90.75,91.38,44798.0
2018-10-05 10:30:00,91.33,91.39,90.71,90.85,12382.0,91.33,91.39,90.71,90.85,12382.0
2018-10-05 11:00:00,90.87,90.89,89.56,89.61,25962.0,90.87,90.89,89.56,89.61,25962.0
2018-10-05 11:30:00,89.6,89.95,88.83,89.08,49420.0,89.6,89.95,88.83,89.08,49420.0
2018-10-05 12:00:00,89.02,89.51,89.0,89.36,18306.0,89.02,89.51,89.0,89.36,18306.0
2018-10-05 12:30:00,89.42,89.56,89.03,89.3,28721.0,89.42,89.56,89.03,89.3,28721.0
2018-10-05 13:00:00,89.29,89.32,88.27,88.42,20635.0,89.29,89.32,88.27,88.42,20635.0
2018-10-05 13:30:00,88.43,88.96,88.43,88.73,28162.0,88.43,88.96,88.43,88.73,28162.0
2018-10-05 14:00:00,88.73,89.63,88.69,89.56,36069.0,88.73,89.63,88.69,89.56,36069.0
2018-10-05 14:30:00,89.62,90.13,89.5,89.86,23548.0,89.62,90.13,89.5,89.86,23548.0
2018-10-05 15:00:00,89.93,90.31,89.8,90.11,31589.0,89.93,90.31,89.8,90.11,31589.0
2018-10-05 15:30:00,90.12,90.12,89.49,89.49,90055.0,90.12,90.12,89.49,89.49,90055.0
2018-10-08 09:30:00,89.33,89.49,87.9,88.7,74657.0,89.33,89.49,87.9,88.7,74657.0
2018-10-08 10:00:00,88.73,89.43,88.27,89.26,20235.0,88.73,89.43,88.27,89.26,20235.0
2018-10-08 10:30:00,89.29,89.34,88.85,89.09,21995.0,89.29,89.34,88.85,89.09,21995.0
2018-10-08 11:00:00,89.01,89.09,87.58,87.58,18222.0,89.01,89.09,87.58,87.58,18222.0
2018-10-08 11:30:00,87.64,87.68,86.59,86.82,44467.0,87.64,87.68,86.59,86.82,44467.0
2018-10-08 12:00:00,87.02,87.24,86.15,86.7,32083.0,87.02,87.24,86.15,86.7,32083.0
2018-10-08 12:30:00,86.74,86.74,86.17,86.17,19554.0,86.74,86.74,86.17,86.17,19554.0
2018-10-08 13:00:00,86.24,86.7,86.2,86.33,30574.0,86.24,86.7,86.2,86.33,30574.0
2018-10-08 13:30:00,86.42,87.19,86.34,87.14,22037.0,86.42,87.19,86.34,87.14,22037.0
2018-10-08 14:00:00,87.05,88.05,86.95,87.81,27241.0,87.05,88.05,86.95,87.81,27241.0
2018-10-08 14:30:00,87.81,88.74,87.71,88.43,22038.0,87.81,88.74,87.71,88.43,22038.0
2018-10-08 15:00:00,88.38,88.74,88.08,88.19,23699.0,88.38,88.74,88.08,88.19,23699.0
2018-10-08 15:30:00,88.26,88.5,88.01,88.02,67239.0,88.26,88.5,88.01,88.02,67239.0
2018-10-09 09:30:00,87.85,90.32,87.31,89.26,18919.0,87.85,90.32,87.31,89.26,18919.0
2018-10-09 10:00:00,89.38,90.13,89.0,89.92,62026.0,89.38,90.13,89.0,89.92,62026.0
2018-10-09 10:30:00,89.9,90.19,89.0,89.34,16819.0,89.9,90.19,89.0,89.34,16819.0
2018-10-09 11:00:00,89.44,89.86,89.02,89.48,25182.0,89.44,89.86,89.02,89.48,25182.0
2018-10-09 11:30:00,89.48,89.67,89.21,89.39,10453.0,89.48,89.67,89.21,89.39,10453.0
2018-10-09 12:00:00,89.38,89.53,88.88,89.02,13031.0,89.38,89.53,88.88,89.02,13031.0
2018-10-09 12:30:00,88.93,89.13,88.52,88.57,11029.0,88.93,89.13,88.52,88.57,11029.0
2018-10-09 13:00:00,88.57,88.8,88.22,88.52,11819.0,88.57,88.8,88.22,88.52,11819.0
2018-10-09 13:30:00,88.54,88.69,88.4,88.59,18811.0,88.54,88.69,88.4,88.59,18811.0
2018-10-09 14:00:00,88.56,89.11,88.52,88.96,21922.0,88.56,89.11,88.52,88.96,21922.0
2018-10-09 14:30:00,88.9,89.4,88.74,89.12,61634.0,88.9,89.4,88.74,89.12,61634.0
2018-10-09 15:00:00,89.2,89.31,88.82,88.84,41029.0,89.2,89.31,88.82,88.84,41029.0
2018-10-09 15:30:00,88.88,88.94,88.37,88.69,175886.0,88.88,88.94,88.37,88.69,175886.0
2018-10-10 09:30:00,88.51,88.79,86.19,86.4,26590.0,88.51,88.79,86.19,86.4,26590.0
2018-10-10 10:00:00,86.49,87.84,86.2,87.56,44574.0,86.49,87.84,86.2,87.56,44574.0
2018-10-10 10:30:00,87.7,87.82,87.09,87.32,15675.0,87.7,87.82,87.09,87.32,15675.0
2018-10-10 11:00:00,87.23,87.23,86.27,86.87,21475.0,87.23,87.23,86.27,86.87,21475.0
2018-10-10 11:30:00,86.76,86.93,85.87,86.68,51563.0,86.76,86.93,85.87,86.68,51563.0
2018-10-10 12:00:00,86.44,86.77,85.79,86.47,46271.0,86.44,86.77,85.79,86.47,46271.0
2018-10-10 12:30:00,86.34,86.47,85.79,86.27,45683.0,86.34,86.47,85.79,86.27,45683.0
2018-10-10 13:00:00,86.26,86.52,85.82,86.48,57747.0,86.26,86.52,85.82,86.48,57747.0
2018-10-10 13:30:00,86.44,86.84,86.44,86.53,18099.0,86.44,86.84,86.44,86.53,18099.0
2018-10-10 14:00:00,86.56,86.76,86.09,86.74,35802.0,86.56,86.76,86.09,86.74,35802.0
2018-10-10 14:30:00,86.74,86.92,86.29,86.48,27784.0,86.74,86.92,86.29,86.48,27784.0
2018-10-10 15:00:00,86.43,86.43,85.52,85.61,65106.0,86.43,86.43,85.52,85.61,65106.0
2018-10-10 15:30:00,85.63,85.65,84.63,84.73,142898.0,85.63,85.65,84.63,84.73,142898.0
2018-10-11 09:30:00,83.91,85.87,82.12,85.56,82441.0,83.91,85.87,82.12,85.56,82441.0
2018-10-11 10:00:00,85.71,85.77,84.16,84.66,73330.0,85.71,85.77,84.16,84.66,73330.0
2018-10-11 10:30:00,84.82,85.01,84.0,84.23,53647.0,84.82,85.01,84.0,84.23,53647.0
2018-10-11 11:00:00,84.1,84.24,83.36,83.48,58625.0,84.1,84.24,83.36,83.48,58625.0
2018-10-11 11:30:00,83.53,84.66,83.36,84.29,25421.0,83.53,84.66,83.36,84.29,25421.0
2018-10-11 12:00:00,84.06,85.43,84.06,85.23,24378.0,84.06,85.43,84.06,85.23,24378.0
2018-10-11 12:30:00,85.24,85.49,84.81,85.23,13744.0,85.24,85.49,84.81,85.23,13744.0
2018-10-11 13:00:00,85.03,85.05,84.23,84.81,19815.0,85.03,85.05,84.23,84.81,19815.0
2018-10-11 13:30:00,84.68,84.88,84.05,84.29,12059.0,84.68,84.88,84.05,84.29,12059.0
2018-10-11 14:00:00,84.52,84.53,83.8,84.02,16000.0,84.52,84.53,83.8,84.02,16000.0
2018-10-11 14:30:00,83.87,83.87,82.77,83.01,38727.0,83.87,83.87,82.77,83.01,38727.0
2018-10-11 15:00:00,83.08,83.99,82.7,83.32,46430.0,83.08,83.99,82.7,83.32,46430.0
2018-10-11 15:30:00,83.41,83.5,82.77,82.83,66756.0,83.41,83.5,82.77,82.83,66756.0
2018-10-12 09:30:00,84.9,85.62,83.38,85.0,67392.0,84.9,85.62,83.38,85.0,67392.0
2018-10-12 10:00:00,85.09,85.44,84.32,84.34,39822.0,85.09,85.44,84.32,84.34,39822.0
2018-10-12 10:30:00,84.37,84.77,84.01,84.01,22150.0,84.37,84.77,84.01,84.01,22150.0
2018-10-12 11:00:00,84.15,84.47,83.78,83.81,39114.0,84.15,84.47,83.78,83.81,39114.0
2018-10-12 11:30:00,83.92,84.16,83.51,83.95,27240.0,83.92,84.16,83.51,83.95,27240.0
2018-10-12 12:00:00,83.88,83.95,83.22,83.49,75019.0,83.88,83.95,83.22,83.49,75019.0
2018-10-12 12:30:00,83.44,83.52,82.71,83.17,43823.0,83.44,83.52,82.71,83.17,43823.0
2018-10-12 13:00:00,83.23,83.7,83.1,83.13,53765.0,83.23,83.7,83.1,83.13,53765.0
2018-10-12 13:30:00,83.11,83.5,82.75,83.35,29694.0,83.11,83.5,82.75,83.35,29694.0
2018-10-12 14:00:00,83.23,83.27,82.12,82.59,51608.0,83.23,83.27,82.12,82.59,51608.0
2018-10-12 14:30:00,82.58,82.79,82.15,82.71,31718.0,82.58,82.79,82.15,82.71,31718.0
2018-10-12 15:00:00,82.7,83.11,82.51,82.99,52963.0,82.7,83.11,82.51,82.99,52963.0
2018-10-12 15:30:00,83.03,83.62,82.99,83.49,64683.0,83.03,83.62,82.99,83.49,64683.0
2018-10-15 09:30:00,83.59,84.19,82.77,83.29,35364.0,83.59,84.19,82.77,83.29,35364.0
2018-10-15 10:00:00,83.35,83.48,82.1,82.5,44075.0,83.35,83.48,82.1,82.5,44075.0
2018-10-15 10:30:00,82.5,82.5,81.54,81.94,46879.0,82.5,82.5,81.54,81.94,46879.0
2018-10-15 11:00:00,82.01,82.85,81.94,82.76,18717.0,82.01,82.85,81.94,82.76,18717.0
2018-10-15 11:30:00,82.67,83.23,82.47,82.55,12323.0,82.67,83.23,82.47,82.55,12323.0
2018-10-15 12:00:00,82.45,82.9,82.3,82.88,10786.0,82.45,82.9,82.3,82.88,10786.0
2018-10-15 12:30:00,82.79,83.25,82.69,83.1,6282.0,82.79,83.25,82.69,83.1,6282.0
2018-10-15 13:00:00,83.16,83.54,83.08,83.33,6837.0,83.16,83.54,83.08,83.33,6837.0
2018-10-15 13:30:00,83.31,84.08,83.24,84.08,6054.0,83.31,84.08,83.24,84.08,6054.0
2018-10-15 14:00:00,83.99,84.2,82.83,82.83,25073.0,83.99,84.2,82.83,82.83,25073.0
2018-10-15 14:30:00,82.78,83.61,82.74,83.46,13260.0,82.78,83.61,82.74,83.46,13260.0
2018-10-15 15:00:00,83.42,83.67,83.17,83.22,11478.0,83.42,83.67,83.17,83.22,11478.0
2018-10-15 15:30:00,83.23,83.26,82.52,82.64,76582.0,83.23,83.26,82.52,82.64,76582.0
2018-10-16 09:30:00,83.44,83.83,82.88,83.45,38875.0,83.44,83.83,82.88,83.45,38875.0
2018-10-16 10:00:00,83.87,84.35,83.8,84.0,21298.0,83.87,84.35,83.8,84.0,21298.0
2018-10-16 10:30:00,83.94,84.5,83.65,84.5,44026.0,83.94,84.5,83.65,84.5,44026.0
2018-10-16 11:00:00,84.61,85.69,84.45,85.65,50178.0,84.61,85.69,84.45,85.65,50178.0
2018-10-16 11:30:00,85.65,85.99,85.46,85.87,27541.0,85.65,85.99,85.46,85.87,27541.0
2018-10-16 12:00:00,85.89,85.89,85.66,85.78,21389.0,85.89,85.89,85.66,85.78,21389.0
2018-10-16 12:30:00,85.82,86.33,85.79,86.33,18575.0,85.82,86.33,85.79,86.33,18575.0
2018-10-16 13:00:00,86.34,86.59,86.21,86.47,22381.0,86.34,86.59,86.21,86.47,22381.0
2018-10-16 13:30:00,86.43,86.58,86.37,86.54,33292.0,86.43,86.58,86.37,86.54,33292.0
2018-10-16 14:00:00,86.54,87.04,86.51,86.98,36658.0,86.54,87.04,86.51,86.98,36658.0
2018-10-16 14:30:00,87.01,87.18,86.36,86.45,40988.0,87.01,87.18,86.36,86.45,40988.0
2018-10-16 15:00:00,86.48,86.57,86.04,86.13,59741.0,86.48,86.57,86.04,86.13,59741.0
2018-10-16 15:30:00,86.24,86.85,86.04,86.44,168137.0,86.24,86.85,86.04,86.44,168137.0
2018-10-17 09:30:00,86.76,87.95,84.81,84.81,71589.0,86.76,87.95,84.81,84.81,71589.0
2018-10-17 10:00:00,84.81,85.71,84.81,85.31,31762.0,84.81,85.71,84.81,85.31,31762.0
2018-10-17 10:30:00,85.31,85.34,84.3,84.95,11699.0,85.31,85.34,84.3,84.95,11699.0
2018-10-17 11:00:00,85.04,85.74,85.03,85.44,16204.0,85.04,85.74,85.03,85.44,16204.0
2018-10-17 11:30:00,85.58,85.71,84.97,85.53,12750.0,85.58,85.71,84.97,85.53,12750.0
2018-10-17 12:00:00,85.63,86.03,85.54,85.66,7000.0,85.63,86.03,85.54,85.66,7000.0
2018-10-17 12:30:00,85.73,85.9,85.48,85.71,9477.0,85.73,85.9,85.48,85.71,9477.0
2018-10-17 13:00:00,85.76,86.19,85.65,86.09,5732.0,85.76,86.19,85.65,86.09,5732.0
2018-10-17 13:30:00,86.01,86.29,86.0,86.01,8545.0,86.01,86.29,86.0,86.01,8545.0
2018-10-17 14:00:00,86.04,86.18,85.62,85.75,9185.0,86.04,86.18,85.62,85.75,9185.0
2018-10-17 14:30:00,85.7,86.91,85.7,86.78,17627.0,85.7,86.91,85.7,86.78,17627.0
2018-10-17 15:00:00,86.82,86.97,86.31,86.38,20868.0,86.82,86.97,86.31,86.38,20868.0
2018-10-17 15:30:00,86.37,86.55,86.05,86.44,51774.0,86.37,86.55,86.05,86.44,51774.0
2018-10-18 09:30:00,86.39,87.72,85.36,85.59,45086.0,86.39,87.72,85.36,85.59,45086.0
2018-10-18 10:00:00,85.39,86.04,85.35,85.88,12059.0,85.39,86.04,85.35,85.88,12059.0
2018-10-18 10:30:00,85.88,86.16,85.59,85.7,8450.0,85.88,86.16,85.59,85.7,8450.0
2018-10-18 11:00:00,85.69,85.9,85.37,85.57,13108.0,85.69,85.9,85.37,85.57,13108.0
2018-10-18 11:30:00,85.44,85.91,85.4,85.77,48759.0,85.44,85.91,85.4,85.77,48759.0
2018-10-18 12:00:00,85.7,86.26,85.63,86.26,10151.0,85.7,86.26,85.63,86.26,10151.0
2018-10-18 12:30:00,86.11,86.89,86.1,86.68,24046.0,86.11,86.89,86.1,86.68,24046.0
2018-10-18 13:00:00,86.67,86.72,86.15,86.24,25181.0,86.67,86.72,86.15,86.24,25181.0
2018-10-18 13:30:00,86.24,86.72,86.1,86.56,23702.0,86.24,86.72,86.1,86.56,23702.0
2018-10-18 14:00:00,86.57,87.05,86.55,87.0,14344.0,86.57,87.05,86.55,87.0,14344.0
2018-10-18 14:30:00,87.07,87.63,86.95,87.44,31743.0,87.07,87.63,86.95,87.44,31743.0
2018-10-18 15:00:00,87.45,87.46,86.86,87.37,25323.0,87.45,87.46,86.86,87.37,25323.0
2018-10-18 15:30:00,87.3,87.63,87.17,87.52,84504.0,87.3,87.63,87.17,87.52,84504.0
2018-10-19 09:30:00,87.8,88.89,87.8,88.59,45251.0,87.8,88.89,87.8,88.59,45251.0
2018-10-19 10:00:00,88.49,88.94,88.13,88.37,14092.0,88.49,88.94,88.13,88.37,14092.0
2018-10-19 10:30:00,88.35,88.66,88.0,88.29,15879.0,88.35,88.66,88.0,88.29,15879.0
2018-10-19 11:00:00,88.34,88.55,88.07,88.46,44184.0,88.34,88.55,88.07,88.46,44184.0
2018-10-19 11:30:00,88.37,88.47,87.57,87.63,25829.0,88.37,88.47,87.57,87.63,25829.0
2018-10-19 12:00:00,87.6,87.71,86.4,86.63,19999.0,87.6,87.71,86.4,86.63,19999.0
2018-10-19 12:30:00,86.55,86.75,86.19,86.73,12446.0,86.55,86.75,86.19,86.73,12446.0
2018-10-19 13:00:00,86.73,87.01,86.55,86.97,19754.0,86.73,87.01,86.55,86.97,19754.0
2018-10-19 13:30:00,86.93,87.19,86.74,86.85,14586.0,86.93,87.19,86.74,86.85,14586.0
2018-10-19 14:00:00,86.76,86.97,86.28,86.94,23674.0,86.76,86.97,86.28,86.94,23674.0
2018-10-19 14:30:00,86.97,87.26,86.92,87.08,14962.0,86.97,87.26,86.92,87.08,14962.0
2018-10-19 15:00:00,86.93,87.03,86.33,86.9,20663.0,86.93,87.03,86.33,86.9,20663.0
2018-10-19 15:30:00,86.87,87.17,86.75,86.94,86337.0,86.87,87.17,86.75,86.94,86337.0
2018-10-22 09:30:00,87.31,87.81,86.53,86.75,31004.0,87.31,87.81,86.53,86.75,31004.0
2018-10-22 10:00:00,86.73,86.85,85.88,86.17,15208.0,86.73,86.85,85.88,86.17,15208.0
2018-10-22 10:30:00,86.16,87.96,86.06,87.78,18386.0,86.16,87.96,86.06,87.78,18386.0
2018-10-22 11:00:00,87.44,88.03,87.26,87.74,10639.0,87.44,88.03,87.26,87.74,10639.0
2018-10-22 11:30:00,87.57,87.77,87.4,87.51,20105.0,87.57,87.77,87.4,87.51,20105.0
2018-10-22 12:00:00,87.61,87.66,86.81,87.01,12174.0,87.61,87.66,86.81,87.01,12174.0
2018-10-22 12:30:00,87.0,87.47,86.85,87.42,17977.0,87.0,87.47,86.85,87.42,17977.0
2018-10-22 13:00:00,87.53,87.81,87.4,87.5,10330.0,87.53,87.81,87.4,87.5,10330.0
2018-10-22 13:30:00,87.44,87.85,87.05,87.05,8332.0,87.44,87.85,87.05,87.05,8332.0
2018-10-22 14:00:00,87.18,87.21,86.56,86.56,12286.0,87.18,87.21,86.56,86.56,12286.0
2018-10-22 14:30:00,86.59,87.3,86.58,87.06,9893.0,86.59,87.3,86.58,87.06,9893.0
2018-10-22 15:00:00,87.21,87.55,87.05,87.46,18878.0,87.21,87.55,87.05,87.46,18878.0
2018-10-22 15:30:00,87.47,87.69,87.28,87.51,40375.0,87.47,87.69,87.28,87.51,40375.0
2018-10-23 09:30:00,86.29,86.36,85.35,86.14,35550.0,86.29,86.36,85.35,86.14,35550.0
2018-10-23 10:00:00,86.11,86.17,84.85,85.16,48532.0,86.11,86.17,84.85,85.16,48532.0
2018-10-23 10:30:00,85.22,85.25,84.74,84.75,21585.0,85.22,85.25,84.74,84.75,21585.0
2018-10-23 11:00:00,84.65,85.12,84.16,85.12,18249.0,84.65,85.12,84.16,85.12,18249.0
2018-10-23 11:30:00,85.11,85.11,83.99,84.01,18739.0,85.11,85.11,83.99,84.01,18739.0
2018-10-23 12:00:00,84.06,85.18,84.06,85.0,24572.0,84.06,85.18,84.06,85.0,24572.0
2018-10-23 12:30:00,85.0,85.79,85.0,85.26,8019.0,85.0,85.79,85.0,85.26,8019.0
2018-10-23 13:00:00,85.38,85.69,85.03,85.03,15939.0,85.38,85.69,85.03,85.03,15939.0
2018-10-23 13:30:00,85.26,85.47,84.93,85.35,15875.0,85.26,85.47,84.93,85.35,15875.0
2018-10-23 14:00:00,85.34,86.04,85.21,85.86,9250.0,85.34,86.04,85.21,85.86,9250.0
2018-10-23 14:30:00,85.92,86.24,85.91,86.14,8911.0,85.92,86.24,85.91,86.14,8911.0
2018-10-23 15:00:00,86.11,86.34,85.94,86.13,17479.0,86.11,86.34,85.94,86.13,17479.0
2018-10-23 15:30:00,86.17,86.24,85.69,85.83,34400.0,86.17,86.24,85.69,85.83,34400.0
2018-10-24 09:30:00,85.94,86.25,84.82,85.0,31199.0,85.94,86.25,84.82,85.0,31199.0
2018-10-24 10:00:00,84.81,85.03,84.0,84.61,30358.0,84.81,85.03,84.0,84.61,30358.0
2018-10-24 10:30:00,84.43,84.85,84.22,84.34,8516.0,84.43,84.85,84.22,84.34,8516.0
2018-10-24 11:00:00,84.3,84.3,83.33,83.87,31229.0,84.3,84.3,83.33,83.87,31229.0
2018-10-24 11:30:00,83.8,84.46,83.61,84.26,23349.0,83.8,84.46,83.61,84.26,23349.0
2018-10-24 12:00:00,84.22,84.31,83.77,83.77,12595.0,84.22,84.31,83.77,83.77,12595.0
2018-10-24 12:30:00,83.55,83.68,83.25,83.54,4310.0,83.55,83.68,83.25,83.54,4310.0
2018-10-24 13:00:00,83.56,83.67,83.03,83.3,10801.0,83.56,83.67,83.03,83.3,10801.0
2018-10-24 13:30:00,83.16,83.18,82.49,82.62,12961.0,83.16,83.18,82.49,82.62,12961.0
2018-10-24 14:00:00,82.65,82.65,82.0,82.51,18293.0,82.65,82.65,82.0,82.51,18293.0
2018-10-24 14:30:00,82.62,82.77,81.93,82.12,8782.0,82.62,82.77,81.93,82.12,8782.0
2018-10-24 15:00:00,81.98,82.1,81.31,81.32,18610.0,81.98,82.1,81.31,81.32,18610.0
2018-10-24 15:30:00,81.32,81.41,80.56,80.62,92434.0,81.32,81.41,80.56,80.62,92434.0
2018-10-25 09:30:00,81.54,84.44,81.0,84.11,112298.0,81.54,84.44,81.0,84.11,112298.0
2018-10-25 10:00:00,84.03,84.41,83.0,83.46,51977.0,84.03,84.41,83.0,83.46,51977.0
2018-10-25 10:30:00,83.49,84.42,83.44,84.0,17217.0,83.49,84.42,83.44,84.0,17217.0
2018-10-25 11:00:00,84.08,84.89,83.62,84.89,27730.0,84.08,84.89,83.62,84.89,27730.0
2018-10-25 11:30:00,84.93,85.32,84.9,85.11,35242.0,84.93,85.32,84.9,85.11,35242.0
2018-10-25 12:00:00,85.06,85.35,84.77,85.27,56377.0,85.06,85.35,84.77,85.27,56377.0
2018-10-25 12:30:00,85.14,85.27,84.94,85.11,48201.0,85.14,85.27,84.94,85.11,48201.0
2018-10-25 13:00:00,85.12,85.12,84.17,84.22,59048.0,85.12,85.12,84.17,84.22,59048.0
2018-10-25 13:30:00,84.26,84.54,84.04,84.54,12478.0,84.26,84.54,84.04,84.54,12478.0
2018-10-25 14:00:00,84.34,84.73,84.22,84.66,25034.0,84.34,84.73,84.22,84.66,25034.0
2018-10-25 14:30:00,84.66,85.6,84.65,85.44,14619.0,84.66,85.6,84.65,85.44,14619.0
2018-10-25 15:00:00,85.41,85.5,85.08,85.5,14285.0,85.41,85.5,85.08,85.5,14285.0
2018-10-25 15:30:00,85.54,85.64,84.92,85.41,64494.0,85.54,85.64,84.92,85.41,64494.0
2018-10-26 09:30:00,84.1,84.87,83.0,84.64,34682.0,84.1,84.87,83.0,84.64,34682.0
2018-10-26 10:00:00,84.36,84.44,83.47,83.47,162027.0,84.36,84.44,83.47,83.47,162027.0
2018-10-26 10:30:00,83.63,83.64,82.63,82.63,62650.0,83.63,83.64,82.63,82.63,62650.0
2018-10-26 11:00:00,82.5,84.22,82.47,84.09,19215.0,82.5,84.22,82.47,84.09,19215.0
2018-10-26 11:30:00,84.31,84.57,83.92,84.33,12379.0,84.31,84.57,83.92,84.33,12379.0
2018-10-26 12:00:00,84.27,84.88,84.22,84.8,9413.0,84.27,84.88,84.22,84.8,9413.0
2018-10-26 12:30:00,84.73,86.07,84.73,85.52,11698.0,84.73,86.07,84.73,85.52,11698.0
2018-10-26 13:00:00,85.65,86.33,85.65,85.75,14885.0,85.65,86.33,85.65,85.75,14885.0
2018-10-26 13:30:00,85.69,85.69,84.77,85.29,15875.0,85.69,85.69,84.77,85.29,15875.0
2018-10-26 14:00:00,85.29,85.35,84.63,85.16,21784.0,85.29,85.35,84.63,85.16,21784.0
2018-10-26 14:30:00,85.13,85.51,84.57,84.66,21300.0,85.13,85.51,84.57,84.66,21300.0
2018-10-26 15:00:00,84.57,84.59,83.9,84.11,42093.0,84.57,84.59,83.9,84.11,42093.0
2018-10-26 15:30:00,84.04,85.32,83.9,85.32,206462.0,84.04,85.32,83.9,85.32,206462.0
2018-10-29 09:30:00,86.56,87.6,85.23,85.37,33700.0,86.56,87.6,85.23,85.37,33700.0
2018-10-29 10:00:00,85.36,85.93,85.13,85.49,28723.0,85.36,85.93,85.13,85.49,28723.0
2018-10-29 10:30:00,85.49,86.22,85.4,85.9,15870.0,85.49,86.22,85.4,85.9,15870.0
2018-10-29 11:00:00,86.03,86.51,85.79,86.14,24393.0,86.03,86.51,85.79,86.14,24393.0
2018-10-29 11:30:00,86.13,86.42,85.75,85.9,16741.0,86.13,86.42,85.75,85.9,16741.0
2018-10-29 12:00:00,85.89,85.89,84.66,84.89,24570.0,85.89,85.89,84.66,84.89,24570.0
2018-10-29 12:30:00,84.81,85.44,84.8,85.3,34895.0,84.81,85.44,84.8,85.3,34895.0
2018-10-29 13:00:00,85.29,85.88,85.26,85.63,11275.0,85.29,85.88,85.26,85.63,11275.0
2018-10-29 13:30:00,85.63,86.22,85.63,86.05,19635.0,85.63,86.22,85.63,86.05,19635.0
2018-10-29 14:00:00,85.92,85.92,85.47,85.73,31240.0,85.92,85.92,85.47,85.73,31240.0
2018-10-29 14:30:00,85.62,85.87,85.0,85.2,67642.0,85.62,85.87,85.0,85.2,67642.0
2018-10-29 15:00:00,85.03,85.08,83.85,83.89,68924.0,85.03,85.08,83.85,83.89,68924.0
2018-10-29 15:30:00,83.94,85.0,83.82,85.0,243379.0,83.94,85.0,83.82,85.0,243379.0
2018-10-30 09:30:00,85.08,86.02,84.24,85.87,43402.0,85.08,86.02,84.24,85.87,43402.0
2018-10-30 10:00:00,85.45,86.67,85.45,86.59,40542.0,85.45,86.67,85.45,86.59,40542.0
2018-10-30 10:30:00,86.62,86.82,85.65,86.22,70858.0,86.62,86.82,85.65,86.22,70858.0
2018-10-30 11:00:00,86.41,87.13,86.0,87.06,24116.0,86.41,87.13,86.0,87.06,24116.0
2018-10-30 11:30:00,87.25,87.6,86.92,87.0,34748.0,87.25,87.6,86.92,87.0,34748.0
2018-10-30 12:00:00,87.08,87.39,87.0,87.01,31026.0,87.08,87.39,87.0,87.01,31026.0
2018-10-30 12:30:00,87.01,87.69,87.0,87.04,40407.0,87.01,87.69,87.0,87.04,40407.0
2018-10-30 13:00:00,87.0,87.11,85.62,85.62,33371.0,87.0,87.11,85.62,85.62,33371.0
2018-10-30 13:30:00,85.61,86.29,85.35,86.27,27395.0,85.61,86.29,85.35,86.27,27395.0
2018-10-30 14:00:00,86.41,86.43,85.87,86.13,24049.0,86.41,86.43,85.87,86.13,24049.0
2018-10-30 14:30:00,86.11,86.78,86.03,86.78,14007.0,86.11,86.78,86.03,86.78,14007.0
2018-10-30 15:00:00,86.78,87.41,86.55,87.3,29916.0,86.78,87.41,86.55,87.3,29916.0
2018-10-30 15:30:00,87.35,87.59,87.05,87.52,82683.0,87.35,87.59,87.05,87.52,82683.0
2018-10-31 09:30:00,88.93,90.49,88.73,89.84,52657.0,88.93,90.49,88.73,89.84,52657.0
2018-10-31 10:00:00,89.83,91.72,89.69,91.61,42927.0,89.83,91.72,89.69,91.61,42927.0
2018-10-31 10:30:00,91.5,91.88,91.02,91.18,92704.0,91.5,91.88,91.02,91.18,92704.0
2018-10-31 11:00:00,91.19,91.84,91.14,91.75,43879.0,91.19,91.84,91.14,91.75,43879.0
2018-10-31 11:30:00,91.75,91.77,90.42,90.7,127813.0,91.75,91.77,90.42,90.7,127813.0
2018-10-31 12:00:00,90.93,90.93,89.98,90.03,82727.0,90.93,90.93,89.98,90.03,82727.0
2018-10-31 12:30:00,90.1,90.24,89.54,90.06,27802.0,90.1,90.24,89.54,90.06,27802.0
2018-10-31 13:00:00,90.13,91.41,89.97,91.18,59430.0,90.13,91.41,89.97,91.18,59430.0
2018-10-31 13:30:00,91.09,91.59,90.72,91.26,48607.0,91.09,91.59,90.72,91.26,48607.0
2018-10-31 14:00:00,91.26,92.07,91.19,92.06,50059.0,91.26,92.07,91.19,92.06,50059.0
2018-10-31 14:30:00,92.02,92.19,91.78,91.93,56113.0,92.02,92.19,91.78,91.93,56113.0
2018-10-31 15:00:00,91.8,92.2,91.75,92.06,84216.0,91.8,92.2,91.75,92.06,84216.0
2018-10-31 15:30:00,92.04,92.07,91.22,91.99,341207.0,92.04,92.07,91.22,91.99,341207.0
2018-11-01 09:30:00,93.35,93.43,91.85,92.69,66818.0,93.35,93.43,91.85,92.69,66818.0
2018-11-01 10:00:00,92.62,93.18,92.09,93.13,50619.0,92.62,93.18,92.09,93.13,50619.0
2018-11-01 10:30:00,93.12,94.02,93.05,93.48,43008.0,93.12,94.02,93.05,93.48,43008.0
2018-11-01 11:00:00,93.56,94.27,93.33,94.27,38061.0,93.56,94.27,93.33,94.27,38061.0
2018-11-01 11:30:00,94.31,94.32,93.34,93.64,75861.0,94.31,94.32,93.34,93.64,75861.0
2018-11-01 12:00:00,93.65,94.91,93.65,94.55,69447.0,93.65,94.91,93.65,94.55,69447.0
2018-11-01 12:30:00,94.58,95.08,94.52,94.97,70728.0,94.58,95.08,94.52,94.97,70728.0
2018-11-01 13:00:00,95.0,95.05,94.28,94.54,38296.0,95.0,95.05,94.28,94.54,38296.0
2018-11-01 13:30:00,94.48,95.55,94.3,95.54,47600.0,94.48,95.55,94.3,95.54,47600.0
2018-11-01 14:00:00,95.6,95.72,94.92,95.72,153667.0,95.6,95.72,94.92,95.72,153667.0
2018-11-01 14:30:00,95.68,95.68,94.43,94.43,64159.0,95.68,95.68,94.43,94.43,64159.0
2018-11-01 15:00:00,94.5,95.1,94.36,94.87,31495.0,94.5,95.1,94.36,94.87,31495.0
2018-11-01 15:30:00,94.85,95.08,94.41,94.74,154582.0,94.85,95.08,94.41,94.74,154582.0
2018-11-02 09:30:00,95.66,96.75,95.0,95.58,110601.0,95.66,96.75,95.0,95.58,110601.0
2018-11-02 10:00:00,95.58,96.11,95.34,95.8,61862.0,95.58,96.11,95.34,95.8,61862.0
2018-11-02 10:30:00,95.78,95.95,94.19,95.87,142004.0,95.78,95.95,94.19,95.87,142004.0
2018-11-02 11:00:00,95.79,96.0,94.84,95.01,39361.0,95.79,96.0,94.84,95.01,39361.0
2018-11-02 11:30:00,95.15,95.85,95.09,95.73,250251.0,95.15,95.85,95.09,95.73,250251.0
2018-11-02 12:00:00,95.75,95.85,95.19,95.82,16675.0,95.75,95.85,95.19,95.82,16675.0
2018-11-02 12:30:00,95.88,95.88,94.51,94.51,20808.0,95.88,95.88,94.51,94.51,20808.0
2018-11-02 13:00:00,94.51,94.94,94.23,94.71,16554.0,94.51,94.94,94.23,94.71,16554.0
2018-11-02 13:30:00,94.72,94.85,94.44,94.81,18109.0,94.72,94.85,94.44,94.81,18109.0
2018-11-02 14:00:00,94.83,94.83,93.37,94.36,33861.0,94.83,94.83,93.37,94.36,33861.0
2018-11-02 14:30:00,94.25,94.33,93.58,93.68,23050.0,94.25,94.33,93.58,93.68,23050.0
2018-11-02 15:00:00,93.76,94.23,93.45,93.79,40098.0,93.76,94.23,93.45,93.79,40098.0
2018-11-02 15:30:00,93.79,94.18,93.53,94.0,83021.0,93.79,94.18,93.53,94.0,83021.0
2018-11-05 09:30:00,94.29,95.37,92.76,92.97,41543.0,94.29,95.37,92.76,92.97,41543.0
2018-11-05 10:00:00,93.34,94.31,93.01,94.21,49800.0,93.34,94.31,93.01,94.21,49800.0
2018-11-05 10:30:00,94.49,94.62,93.66,94.51,27434.0,94.49,94.62,93.66,94.51,27434.0
2018-11-05 11:00:00,94.43,94.86,93.68,93.91,24829.0,94.43,94.86,93.68,93.91,24829.0
2018-11-05 11:30:00,93.94,94.95,93.67,94.74,45900.0,93.94,94.95,93.67,94.74,45900.0
2018-11-05 12:00:00,94.74,95.2,94.7,94.75,21948.0,94.74,95.2,94.7,94.75,21948.0
2018-11-05 12:30:00,94.79,94.82,94.11,94.21,22328.0,94.79,94.82,94.11,94.21,22328.0
2018-11-05 13:00:00,94.21,94.42,93.95,94.14,27275.0,94.21,94.42,93.95,94.14,27275.0
2018-11-05 13:30:00,94.07,94.42,93.6,94.28,26415.0,94.07,94.42,93.6,94.28,26415.0
2018-11-05 14:00:00,94.34,95.33,94.21,95.18,24051.0,94.34,95.33,94.21,95.18,24051.0
2018-11-05 14:30:00,95.23,95.72,95.12,95.39,21577.0,95.23,95.72,95.12,95.39,21577.0
2018-11-05 15:00:00,95.4,95.52,94.79,95.17,23562.0,95.4,95.52,94.79,95.17,23562.0
2018-11-05 15:30:00,95.19,95.47,94.96,95.44,88005.0,95.19,95.47,94.96,95.44,88005.0
2018-11-06 09:30:00,95.45,96.54,95.36,96.38,41276.0,95.45,96.54,95.36,96.38,41276.0
2018-11-06 10:00:00,96.38,96.5,95.66,95.95,20417.0,96.38,96.5,95.66,95.95,20417.0
2018-11-06 10:30:00,96.05,96.18,94.78,94.92,15060.0,96.05,96.18,94.78,94.92,15060.0
2018-11-06 11:00:00,94.8,95.21,94.58,95.03,16499.0,94.8,95.21,94.58,95.03,16499.0
2018-11-06 11:30:00,94.98,95.06,94.6,94.6,16993.0,94.98,95.06,94.6,94.6,16993.0
2018-11-06 12:00:00,94.62,95.57,94.58,95.55,20925.0,94.62,95.57,94.58,95.55,20925.0
2018-11-06 12:30:00,95.5,95.85,95.43,95.51,11123.0,95.5,95.85,95.43,95.51,11123.0
2018-11-06 13:00:00,95.41,95.62,95.02,95.02,12369.0,95.41,95.62,95.02,95.02,12369.0
2018-11-06 13:30:00,95.04,95.83,94.97,95.55,39552.0,95.04,95.83,94.97,95.55,39552.0
2018-11-06 14:00:00,95.58,96.27,95.38,95.55,36732.0,95.58,96.27,95.38,95.55,36732.0
2018-11-06 14:30:00,95.56,96.09,95.56,96.02,29166.0,95.56,96.09,95.56,96.02,29166.0
2018-11-06 15:00:00,95.94,95.95,95.17,95.17,35974.0,95.94,95.95,95.17,95.17,35974.0
2018-11-06 15:30:00,95.2,95.57,95.06,95.38,99229.0,95.2,95.57,95.06,95.38,99229.0
2018-11-07 09:30:00,96.03,97.96,96.03,96.82,74273.0,96.03,97.96,96.03,96.82,74273.0
2018-11-07 10:00:00,96.91,97.0,96.28,96.59,51272.0,96.91,97.0,96.28,96.59,51272.0
2018-11-07 10:30:00,96.6,97.93,96.59,97.76,21935.0,96.6,97.93,96.59,97.76,21935.0
2018-11-07 11:00:00,97.84,98.2,97.4,98.0,52320.0,97.84,98.2,97.4,98.0,52320.0
2018-11-07 11:30:00,98.06,98.97,97.86,98.96,76609.0,98.06,98.97,97.86,98.96,76609.0
2018-11-07 12:00:00,98.97,100.79,98.97,99.88,148160.0,98.97,100.79,98.97,99.88,148160.0
2018-11-07 12:30:00,99.92,100.76,99.54,99.75,59144.0,99.92,100.76,99.54,99.75,59144.0
2018-11-07 13:00:00,99.73,100.43,99.72,100.2,61204.0,99.73,100.43,99.72,100.2,61204.0
2018-11-07 13:30:00,100.2,100.21,99.25,100.13,46944.0,100.2,100.21,99.25,100.13,46944.0
2018-11-07 14:00:00,100.13,100.32,99.92,100.15,36382.0,100.13,100.32,99.92,100.15,36382.0
2018-11-07 14:30:00,100.15,100.15,99.67,99.73,25541.0,100.15,100.15,99.67,99.73,25541.0
2018-11-07 15:00:00,99.73,100.87,99.7,100.57,35700.0,99.73,100.87,99.7,100.57,35700.0
2018-11-07 15:30:00,100.55,100.8,99.95,100.46,132181.0,100.55,100.8,99.95,100.46,132181.0
2018-11-08 09:30:00,101.28,101.58,99.76,100.46,100953.0,101.28,101.58,99.76,100.46,100953.0
2018-11-08 10:00:00,100.46,101.47,100.22,101.41,77973.0,100.46,101.47,100.22,101.41,77973.0
2018-11-08 10:30:00,101.46,101.46,100.05,100.16,33502.0,101.46,101.46,100.05,100.16,33502.0
2018-11-08 11:00:00,100.24,100.79,100.07,100.35,28528.0,100.24,100.79,100.07,100.35,28528.0
2018-11-08 11:30:00,100.26,100.5,100.17,100.18,30414.0,100.26,100.5,100.17,100.18,30414.0
2018-11-08 12:00:00,100.1,100.46,100.08,100.19,11991.0,100.1,100.46,100.08,100.19,11991.0
2018-11-08 12:30:00,100.19,100.29,100.0,100.06,27208.0,100.19,100.29,100.0,100.06,27208.0
2018-11-08 13:00:00,100.13,100.17,98.87,98.92,21645.0,100.13,100.17,98.87,98.92,21645.0
2018-11-08 13:30:00,98.96,99.42,98.75,99.36,27554.0,98.96,99.42,98.75,99.36,27554.0
2018-11-08 14:00:00,99.51,99.51,98.68,98.83,22713.0,99.51,99.51,98.68,98.83,22713.0
2018-11-08 14:30:00,98.81,98.96,98.24,98.61,25338.0,98.81,98.96,98.24,98.61,25338.0
2018-11-08 15:00:00,98.54,99.21,98.39,98.81,19983.0,98.54,99.21,98.39,98.81,19983.0
2018-11-08 15:30:00,98.84,98.87,98.35,98.8,120589.0,98.84,98.87,98.35,98.8,120589.0
2018-11-09 09:30:00,98.17,100.97,96.16,97.2,47935.0,98.17,100.97,96.16,97.2,47935.0
2018-11-09 10:00:00,97.21,97.41,95.64,96.11,36935.0,97.21,97.41,95.64,96.11,36935.0
2018-11-09 10:30:00,96.02,96.31,95.6,95.76,17461.0,96.02,96.31,95.6,95.76,17461.0
2018-11-09 11:00:00,95.81,96.13,95.12,95.56,28334.0,95.81,96.13,95.12,95.56,28334.0
2018-11-09 11:30:00,95.49,96.0,95.16,95.25,36945.0,95.49,96.0,95.16,95.25,36945.0
2018-11-09 12:00:00,95.31,95.53,94.57,94.64,70135.0,95.31,95.53,94.57,94.64,70135.0
2018-11-09 12:30:00,94.65,95.15,94.23,94.95,29585.0,94.65,95.15,94.23,94.95,29585.0
2018-11-09 13:00:00,94.95,95.44,94.82,94.88,17140.0,94.95,95.44,94.82,94.88,17140.0
2018-11-09 13:30:00,94.85,94.85,94.15,94.24,11078.0,94.85,94.85,94.15,94.24,11078.0
2018-11-09 14:00:00,94.24,95.16,94.24,95.09,17737.0,94.24,95.16,94.24,95.09,17737.0
2018-11-09 14:30:00,95.04,96.21,95.02,96.21,15402.0,95.04,96.21,95.02,96.21,15402.0
2018-11-09 15:00:00,96.14,96.82,95.98,96.6,25852.0,96.14,96.82,95.98,96.6,25852.0
2018-11-09 15:30:00,96.63,97.24,96.61,97.04,69075.0,96.63,97.24,96.61,97.04,69075.0
2018-11-12 09:30:00,96.81,96.81,95.2,95.53,31323.0,96.81,96.81,95.2,95.53,31323.0
2018-11-12 10:00:00,95.28,95.46,94.4,95.36,26158.0,95.28,95.46,94.4,95.36,26158.0
2018-11-12 10:30:00,95.2,95.2,93.23,93.61,71853.0,95.2,95.2,93.23,93.61,71853.0
2018-11-12 11:00:00,93.56,93.56,91.79,92.31,70552.0,93.56,93.56,91.79,92.31,70552.0
2018-11-12 11:30:00,92.26,93.24,92.25,93.02,47567.0,92.26,93.24,92.25,93.02,47567.0
2018-11-12 12:00:00,93.08,93.71,93.0,93.51,19103.0,93.08,93.71,93.0,93.51,19103.0
2018-11-12 12:30:00,93.41,93.41,92.22,92.28,25904.0,93.41,93.41,92.22,92.28,25904.0
2018-11-12 13:00:00,92.24,92.44,91.88,92.44,20703.0,92.24,92.44,91.88,92.44,20703.0
2018-11-12 13:30:00,92.3,92.77,91.99,92.61,25076.0,92.3,92.77,91.99,92.61,25076.0
2018-11-12 14:00:00,92.64,92.99,92.5,92.69,29370.0,92.64,92.99,92.5,92.69,29370.0
2018-11-12 14:30:00,92.69,93.31,92.56,92.74,18089.0,92.69,93.31,92.56,92.74,18089.0
2018-11-12 15:00:00,92.7,92.85,92.2,92.33,46060.0,92.7,92.85,92.2,92.33,46060.0
2018-11-12 15:30:00,92.24,92.25,91.05,91.32,124961.0,92.24,92.25,91.05,91.32,124961.0
2018-11-13 09:30:00,91.83,92.89,90.66,90.98,61853.0,91.83,92.89,90.66,90.98,61853.0
2018-11-13 10:00:00,90.79,91.62,90.13,90.69,45333.0,90.79,91.62,90.13,90.69,45333.0
2018-11-13 10:30:00,90.52,91.14,90.35,91.04,38790.0,90.52,91.14,90.35,91.04,38790.0
2018-11-13 11:00:00,91.05,92.12,91.05,91.62,34223.0,91.05,92.12,91.05,91.62,34223.0
2018-11-13 11:30:00,91.53,91.76,91.0,91.14,19947.0,91.53,91.76,91.0,91.14,19947.0
2018-11-13 12:00:00,91.19,91.27,90.78,91.05,21585.0,91.19,91.27,90.78,91.05,21585.0
2018-11-13 12:30:00,90.86,90.89,90.32,90.48,11863.0,90.86,90.89,90.32,90.48,11863.0
2018-11-13 13:00:00,90.57,90.81,89.51,89.89,48432.0,90.57,90.81,89.51,89.89,48432.0
2018-11-13 13:30:00,89.89,90.66,89.82,90.22,17497.0,89.89,90.66,89.82,90.22,17497.0
2018-11-13 14:00:00,90.11,90.33,89.26,89.39,34561.0,90.11,90.33,89.26,89.39,34561.0
2018-11-13 14:30:00,89.52,89.71,88.67,88.79,45488.0,89.52,89.71,88.67,88.79,45488.0
2018-11-13 15:00:00,88.78,89.32,88.66,89.1,43203.0,88.78,89.32,88.66,89.1,43203.0
2018-11-13 15:30:00,89.06,89.24,88.89,89.0,103493.0,89.06,89.24,88.89,89.0,103493.0
2018-11-14 09:30:00,89.44,90.2,87.53,87.78,48966.0,89.44,90.2,87.53,87.78,48966.0
2018-11-14 10:00:00,87.88,87.88,85.96,86.42,73890.0,87.88,87.88,85.96,86.42,73890.0
2018-11-14 10:30:00,86.43,86.64,84.65,85.09,112002.0,86.43,86.64,84.65,85.09,112002.0
2018-11-14 11:00:00,85.17,85.18,83.61,83.87,179490.0,85.17,85.18,83.61,83.87,179490.0
2018-11-14 11:30:00,83.94,83.99,82.78,83.01,125735.0,83.94,83.99,82.78,83.01,125735.0
2018-11-14 12:00:00,83.03,85.27,82.89,85.01,120428.0,83.03,85.27,82.89,85.01,120428.0
2018-11-14 12:30:00,84.88,84.88,83.61,83.91,51673.0,84.88,84.88,83.61,83.91,51673.0
2018-11-14 13:00:00,84.02,84.6,83.82,84.58,32181.0,84.02,84.6,83.82,84.58,32181.0
2018-11-14 13:30:00,84.58,84.58,83.99,84.06,20871.0,84.58,84.58,83.99,84.06,20871.0
2018-11-14 14:00:00,83.98,84.91,83.4,84.74,77896.0,83.98,84.91,83.4,84.74,77896.0
2018-11-14 14:30:00,84.75,85.64,84.45,85.62,104276.0,84.75,85.64,84.45,85.62,104276.0
2018-11-14 15:00:00,85.5,85.78,85.37,85.48,60087.0,85.5,85.78,85.37,85.48,60087.0
2018-11-14 15:30:00,85.48,85.48,84.3,84.4,125340.0,85.48,85.48,84.3,84.4,125340.0
2018-11-15 09:30:00,83.99,84.11,82.8,82.9,43784.0,83.99,84.11,82.8,82.9,43784.0
2018-11-15 10:00:00,82.67,83.01,82.21,82.22,35980.0,82.67,83.01,82.21,82.22,35980.0
2018-11-15 10:30:00,82.13,82.5,81.04,82.13,54659.0,82.13,82.5,81.04,82.13,54659.0
2018-11-15 11:00:00,82.19,83.18,81.89,83.05,37506.0,82.19,83.18,81.89,83.05,37506.0
2018-11-15 11:30:00,82.97,83.31,82.93,83.15,29455.0,82.97,83.31,82.93,83.15,29455.0
2018-11-15 12:00:00,83.09,83.36,82.74,83.27,24721.0,83.09,83.36,82.74,83.27,24721.0
2018-11-15 12:30:00,83.16,83.84,83.12,83.4,26803.0,83.16,83.84,83.12,83.4,26803.0
2018-11-15 13:00:00,83.42,84.33,83.13,84.27,22928.0,83.42,84.33,83.13,84.27,22928.0
2018-11-15 13:30:00,84.31,84.63,84.15,84.5,25162.0,84.31,84.63,84.15,84.5,25162.0
2018-11-15 14:00:00,84.49,84.6,83.91,84.33,28106.0,84.49,84.6,83.91,84.33,28106.0
2018-11-15 14:30:00,84.31,84.88,84.31,84.49,37528.0,84.31,84.88,84.31,84.49,37528.0
2018-11-15 15:00:00,84.5,84.5,83.82,83.92,41762.0,84.5,84.5,83.82,83.92,41762.0
2018-11-15 15:30:00,83.86,84.55,83.86,84.55,111147.0,83.86,84.55,83.86,84.55,111147.0
2018-11-16 09:30:00,83.48,85.83,83.15,85.72,62116.0,83.48,85.83,83.15,85.72,62116.0
2018-11-16 10:00:00,85.62,86.02,84.14,84.89,51501.0,85.62,86.02,84.14,84.89,51501.0
2018-11-16 10:30:00,84.77,84.86,83.91,84.1,24476.0,84.77,84.86,83.91,84.1,24476.0
2018-11-16 11:00:00,83.98,83.98,83.33,83.45,19882.0,83.98,83.98,83.33,83.45,19882.0
2018-11-16 11:30:00,83.52,83.58,82.72,82.99,22628.0,83.52,83.58,82.72,82.99,22628.0
2018-11-16 12:00:00,83.01,83.45,82.76,82.96,24770.0,83.01,83.45,82.76,82.96,24770.0
2018-11-16 12:30:00,82.92,84.43,82.81,83.99,19394.0,82.92,84.43,82.81,83.99,19394.0
2018-11-16 13:00:00,84.14,84.17,83.3,83.3,22388.0,84.14,84.17,83.3,83.3,22388.0
2018-11-16 13:30:00,83.32,83.8,83.05,83.73,25162.0,83.32,83.8,83.05,83.73,25162.0
2018-11-16 14:00:00,83.8,84.03,83.39,83.68,26591.0,83.8,84.03,83.39,83.68,26591.0
2018-11-16 14:30:00,83.84,84.84,83.79,84.72,22707.0,83.84,84.84,83.79,84.72,22707.0
2018-11-16 15:00:00,84.62,85.36,84.53,85.21,43322.0,84.62,85.36,84.53,85.21,43322.0
2018-11-16 15:30:00,85.2,85.51,85.02,85.29,106554.0,85.2,85.51,85.02,85.29,106554.0
2018-11-19 09:30:00,84.73,85.15,81.66,82.38,44393.0,84.73,85.15,81.66,82.38,44393.0
2018-11-19 10:00:00,82.6,82.6,81.01,81.01,30878.0,82.6,82.6,81.01,81.01,30878.0
2018-11-19 10:30:00,81.0,81.27,80.26,80.56,52467.0,81.0,81.27,80.26,80.56,52467.0
2018-11-19 11:00:00,80.57,80.77,79.06,79.65,65203.0,80.57,80.77,79.06,79.65,65203.0
2018-11-19 11:30:00,79.54,79.57,78.34,78.65,78412.0,79.54,79.57,78.34,78.65,78412.0
2018-11-19 12:00:00,78.7,79.37,78.35,78.86,91231.0,78.7,79.37,78.35,78.86,91231.0
2018-11-19 12:30:00,78.92,79.35,78.06,78.2,36118.0,78.92,79.35,78.06,78.2,36118.0
2018-11-19 13:00:00,78.15,78.51,77.6,77.65,51388.0,78.15,78.51,77.6,77.65,51388.0
2018-11-19 13:30:00,77.67,78.09,77.47,77.52,49041.0,77.67,78.09,77.47,77.52,49041.0
2018-11-19 14:00:00,77.43,77.56,76.94,77.1,57430.0,77.43,77.56,76.94,77.1,57430.0
2018-11-19 14:30:00,77.08,77.37,76.76,77.05,32130.0,77.08,77.37,76.76,77.05,32130.0
2018-11-19 15:00:00,77.05,77.23,76.63,76.78,80187.0,77.05,77.23,76.63,76.78,80187.0
2018-11-19 15:30:00,76.78,76.89,76.35,76.39,100107.0,76.78,76.89,76.35,76.39,100107.0
2018-11-20 09:30:00,74.29,77.59,73.41,75.38,92392.0,74.29,77.59,73.41,75.38,92392.0
2018-11-20 10:00:00,75.37,76.47,74.43,76.38,72031.0,75.37,76.47,74.43,76.38,72031.0
2018-11-20 10:30:00,76.42,78.0,76.17,78.0,62209.0,76.42,78.0,76.17,78.0,62209.0
2018-11-20 11:00:00,78.1,78.65,77.14,77.14,35512.0,78.1,78.65,77.14,77.14,35512.0
2018-11-20 11:30:00,77.33,78.5,77.31,78.0,28124.0,77.33,78.5,77.31,78.0,28124.0
2018-11-20 12:00:00,78.04,78.12,77.21,77.58,17007.0,78.04,78.12,77.21,77.58,17007.0
2018-11-20 12:30:00,77.57,77.78,76.77,77.05,30544.0,77.57,77.78,76.77,77.05,30544.0
2018-11-20 13:00:00,77.02,77.23,76.52,76.94,29120.0,77.02,77.23,76.52,76.94,29120.0
2018-11-20 13:30:00,76.92,77.54,76.78,77.29,42062.0,76.92,77.54,76.78,77.29,42062.0
2018-11-20 14:00:00,77.2,77.24,76.17,76.33,27428.0,77.2,77.24,76.17,76.33,27428.0
2018-11-20 14:30:00,76.28,76.86,76.21,76.43,20088.0,76.28,76.86,76.21,76.43,20088.0
2018-11-20 15:00:00,76.45,76.5,75.84,76.41,44507.0,76.45,76.5,75.84,76.41,44507.0
2018-11-20 15:30:00,76.34,76.47,76.1,76.24,82382.0,76.34,76.47,76.1,76.24,82382.0
2018-11-21 09:30:00,76.92,77.85,75.8,76.56,29844.0,76.92,77.85,75.8,76.56,29844.0
2018-11-21 10:00:00,76.59,76.68,75.53,76.14,26986.0,76.59,76.68,75.53,76.14,26986.0
2018-11-21 10:30:00,76.15,76.73,76.14,76.38,16767.0,76.15,76.73,76.14,76.38,16767.0
2018-11-21 11:00:00,76.51,77.57,76.47,77.08,13774.0,76.51,77.57,76.47,77.08,13774.0
2018-11-21 11:30:00,77.08,77.44,76.78,76.95,16725.0,77.08,77.44,76.78,76.95,16725.0
2018-11-21 12:00:00,77.0,77.35,76.71,77.31,28094.0,77.0,77.35,76.71,77.31,28094.0
2018-11-21 12:30:00,77.3,77.59,77.18,77.44,9201.0,77.3,77.59,77.18,77.44,9201.0
2018-11-21 13:00:00,77.39,77.56,77.04,77.26,11281.0,77.39,77.56,77.04,77.26,11281.0
2018-11-21 13:30:00,77.22,77.44,77.05,77.22,8970.0,77.22,77.44,77.05,77.22,8970.0
2018-11-21 14:00:00,77.23,77.39,76.95,77.19,8821.0,77.23,77.39,76.95,77.19,8821.0
2018-11-21 14:30:00,77.12,77.36,76.58,76.64,13867.0,77.12,77.36,76.58,76.64,13867.0
2018-11-21 15:00:00,76.8,77.19,76.8,77.04,14775.0,76.8,77.19,76.8,77.04,14775.0
2018-11-21 15:30:00,77.03,77.03,76.6,76.74,49728.0,77.03,77.03,76.6,76.74,49728.0
2018-11-23 09:30:00,75.97,78.52,75.01,78.22,15032.0,75.97,78.52,75.01,78.22,15032.0
2018-11-23 10:00:00,78.22,79.18,78.2,79.12,15503.0,78.22,79.18,78.2,79.12,15503.0
2018-11-23 10:30:00,78.95,79.01,77.82,78.87,30551.0,78.95,79.01,77.82,78.87,30551.0
2018-11-23 11:00:00,79.0,79.33,78.79,78.83,35510.0,79.0,79.33,78.79,78.83,35510.0
2018-11-23 11:30:00,78.83,78.95,78.56,78.73,39116.0,78.83,78.95,78.56,78.73,39116.0
2018-11-23 12:00:00,78.73,78.92,78.33,78.33,26009.0,78.73,78.92,78.33,78.33,26009.0
2018-11-23 12:30:00,78.24,78.53,77.33,77.41,88629.0,78.24,78.53,77.33,77.41,88629.0
2018-11-26 09:30:00,78.38,79.97,77.04,78.77,34702.0,78.38,79.97,77.04,78.77,34702.0
2018-11-26 10:00:00,78.86,79.33,78.58,79.17,26269.0,78.86,79.33,78.58,79.17,26269.0
2018-11-26 10:30:00,79.16,79.97,78.99,79.74,22433.0,79.16,79.97,78.99,79.74,22433.0
2018-11-26 11:00:00,79.57,80.13,79.56,79.75,24281.0,79.57,80.13,79.56,79.75,24281.0
2018-11-26 11:30:00,79.69,79.81,79.33,79.48,17187.0,79.69,79.81,79.33,79.48,17187.0
2018-11-26 12:00:00,79.42,80.01,79.42,79.69,24270.0,79.42,80.01,79.42,79.69,24270.0
2018-11-26 12:30:00,79.75,79.82,79.38,79.63,24306.0,79.75,79.82,79.38,79.63,24306.0
2018-11-26 13:00:00,79.69,80.08,79.66,79.86,23618.0,79.69,80.08,79.66,79.86,23618.0
2018-11-26 13:30:00,79.93,80.3,79.66,80.3,10857.0,79.93,80.3,79.66,80.3,10857.0
2018-11-26 14:00:00,80.19,80.4,80.09,80.24,8751.0,80.19,80.4,80.09,80.24,8751.0
2018-11-26 14:30:00,80.31,80.6,80.27,80.44,19664.0,80.31,80.6,80.27,80.44,19664.0
2018-11-26 15:00:00,80.47,80.65,80.3,80.38,17130.0,80.47,80.65,80.3,80.38,17130.0
2018-11-26 15:30:00,80.42,80.97,80.37,80.66,66018.0,80.42,80.97,80.37,80.66,66018.0
2018-11-27 09:30:00,80.04,80.04,77.92,78.8,40404.0,80.04,80.04,77.92,78.8,40404.0
2018-11-27 10:00:00,78.77,79.19,78.36,78.67,19130.0,78.77,79.19,78.36,78.67,19130.0
2018-11-27 10:30:00,78.73,79.56,78.45,79.56,36683.0,78.73,79.56,78.45,79.56,36683.0
2018-11-27 11:00:00,79.43,79.78,78.97,79.4,13502.0,79.43,79.78,78.97,79.4,13502.0
2018-11-27 11:30:00,79.28,79.53,78.77,79.28,21211.0,79.28,79.53,78.77,79.28,21211.0
2018-11-27 12:00:00,79.35,79.57,79.13,79.13,14024.0,79.35,79.57,79.13,79.13,14024.0
2018-11-27 12:30:00,79.17,79.38,78.73,78.9,16431.0,79.17,79.38,78.73,78.9,16431.0
2018-11-27 13:00:00,78.95,79.79,78.86,79.79,16258.0,78.95,79.79,78.86,79.79,16258.0
2018-11-27 13:30:00,79.82,80.23,79.69,80.23,24500.0,79.82,80.23,79.69,80.23,24500.0
2018-11-27 14:00:00,80.25,80.51,80.13,80.4,19120.0,80.25,80.51,80.13,80.4,19120.0
2018-11-27 14:30:00,80.31,80.71,80.3,80.65,30615.0,80.31,80.71,80.3,80.65,30615.0
2018-11-27 15:00:00,80.53,80.63,79.82,80.0,38899.0,80.53,80.63,79.82,80.0,38899.0
2018-11-27 15:30:00,80.02,80.64,80.0,80.57,85680.0,80.02,80.64,80.0,80.57,85680.0
2018-11-28 09:30:00,81.32,83.08,80.83,82.12,59177.0,81.32,83.08,80.83,82.12,59177.0
2018-11-28 10:00:00,82.2,82.72,81.44,81.81,49790.0,82.2,82.72,81.44,81.81,49790.0
2018-11-28 10:30:00,81.58,81.78,81.1,81.72,21903.0,81.58,81.78,81.1,81.72,21903.0
2018-11-28 11:00:00,81.72,82.18,81.64,81.93,17621.0,81.72,82.18,81.64,81.93,17621.0
2018-11-28 11:30:00,81.95,82.26,81.74,82.16,11878.0,81.95,82.26,81.74,82.16,11878.0
2018-11-28 12:00:00,82.33,83.12,82.24,83.06,46195.0,82.33,83.12,82.24,83.06,46195.0
2018-11-28 12:30:00,83.1,84.19,83.01,83.75,69034.0,83.1,84.19,83.01,83.75,69034.0
2018-11-28 13:00:00,83.45,83.86,83.27,83.86,18062.0,83.45,83.86,83.27,83.86,18062.0
2018-11-28 13:30:00,83.93,84.8,83.85,84.45,15240.0,83.93,84.8,83.85,84.45,15240.0
2018-11-28 14:00:00,84.46,84.74,84.22,84.5,22621.0,84.46,84.74,84.22,84.5,22621.0
2018-11-28 14:30:00,84.43,84.75,84.36,84.36,21678.0,84.43,84.75,84.36,84.36,21678.0
2018-11-28 15:00:00,84.36,84.84,84.1,84.84,38980.0,84.36,84.84,84.1,84.84,38980.0
2018-11-28 15:30:00,84.86,85.36,84.78,85.13,118388.0,84.86,85.36,84.78,85.13,118388.0
2018-11-29 09:30:00,84.65,85.11,84.0,84.92,27567.0,84.65,85.11,84.0,84.92,27567.0
2018-11-29 10:00:00,84.96,85.38,84.7,85.2,38627.0,84.96,85.38,84.7,85.2,38627.0
2018-11-29 10:30:00,85.21,85.43,84.94,85.26,53240.0,85.21,85.43,84.94,85.26,53240.0
2018-11-29 11:00:00,85.29,86.1,85.17,86.1,30094.0,85.29,86.1,85.17,86.1,30094.0
2018-11-29 11:30:00,86.0,86.64,85.91,86.29,16385.0,86.0,86.64,85.91,86.29,16385.0
2018-11-29 12:00:00,86.05,86.13,85.7,86.13,15122.0,86.05,86.13,85.7,86.13,15122.0
2018-11-29 12:30:00,86.16,86.56,85.9,86.56,8138.0,86.16,86.56,85.9,86.56,8138.0
2018-11-29 13:00:00,86.5,86.56,85.55,86.36,19265.0,86.5,86.56,85.55,86.36,19265.0
2018-11-29 13:30:00,86.31,86.91,86.23,86.67,17625.0,86.31,86.91,86.23,86.67,17625.0
2018-11-29 14:00:00,86.59,87.06,86.54,86.66,32842.0,86.59,87.06,86.54,86.66,32842.0
2018-11-29 14:30:00,86.65,87.42,86.63,87.42,17968.0,86.65,87.42,86.63,87.42,17968.0
2018-11-29 15:00:00,87.45,87.64,87.0,87.29,34234.0,87.45,87.64,87.0,87.29,34234.0
2018-11-29 15:30:00,87.27,87.38,86.97,87.29,110270.0,87.27,87.38,86.97,87.29,110270.0
2018-11-30 09:30:00,87.27,88.48,87.02,88.43,37248.0,87.27,88.48,87.02,88.43,37248.0
2018-11-30 10:00:00,88.48,88.87,87.78,87.97,40033.0,88.48,88.87,87.78,87.97,40033.0
2018-11-30 10:30:00,88.08,89.37,88.08,88.56,43582.0,88.08,89.37,88.08,88.56,43582.0
2018-11-30 11:00:00,88.5,88.89,88.25,88.44,28840.0,88.5,88.89,88.25,88.44,28840.0
2018-11-30 11:30:00,88.39,88.92,88.16,88.5,72879.0,88.39,88.92,88.16,88.5,72879.0
2018-11-30 12:00:00,88.45,88.91,88.31,88.52,35914.0,88.45,88.91,88.31,88.52,35914.0
2018-11-30 12:30:00,88.51,88.71,88.22,88.29,89034.0,88.51,88.71,88.22,88.29,89034.0
2018-11-30 13:00:00,88.23,88.36,87.91,88.31,38539.0,88.23,88.36,87.91,88.31,38539.0
2018-11-30 13:30:00,88.32,88.74,88.19,88.38,34888.0,88.32,88.74,88.19,88.38,34888.0
2018-11-30 14:00:00,88.33,88.72,88.2,88.65,58931.0,88.33,88.72,88.2,88.65,58931.0
2018-11-30 14:30:00,88.65,88.75,88.19,88.41,50354.0,88.65,88.75,88.19,88.41,50354.0
2018-11-30 15:00:00,88.45,88.52,88.05,88.05,51908.0,88.45,88.52,88.05,88.05,51908.0
2018-11-30 15:30:00,88.09,88.95,88.09,88.69,116920.0,88.09,88.95,88.09,88.69,116920.0
2018-12-03 09:30:00,91.51,91.79,89.37,90.09,138215.0,91.51,91.79,89.37,90.09,138215.0
2018-12-03 10:00:00,90.18,90.31,88.3,89.09,72667.0,90.18,90.31,88.3,89.09,72667.0
2018-12-03 10:30:00,89.17,89.17,87.12,87.5,52015.0,89.17,89.17,87.12,87.5,52015.0
2018-12-03 11:00:00,87.41,88.02,87.21,87.86,36690.0,87.41,88.02,87.21,87.86,36690.0
2018-12-03 11:30:00,87.82,88.0,86.63,86.92,42430.0,87.82,88.0,86.63,86.92,42430.0
2018-12-03 12:00:00,86.92,88.48,86.79,88.23,32728.0,86.92,88.48,86.79,88.23,32728.0
2018-12-03 12:30:00,88.3,88.94,88.17,88.32,25051.0,88.3,88.94,88.17,88.32,25051.0
2018-12-03 13:00:00,88.39,89.34,88.35,88.95,24426.0,88.39,89.34,88.35,88.95,24426.0
2018-12-03 13:30:00,89.0,89.1,88.72,89.06,29090.0,89.0,89.1,88.72,89.06,29090.0
2018-12-03 14:00:00,89.09,89.55,89.02,89.42,43155.0,89.09,89.55,89.02,89.42,43155.0
2018-12-03 14:30:00,89.47,89.89,89.28,89.41,42418.0,89.47,89.89,89.28,89.41,42418.0
2018-12-03 15:00:00,89.4,89.94,89.35,89.87,54445.0,89.4,89.94,89.35,89.87,54445.0
2018-12-03 15:30:00,89.86,89.99,89.47,89.75,120413.0,89.86,89.99,89.47,89.75,120413.0
2018-12-04 09:30:00,89.38,91.19,88.7,89.57,51029.0,89.38,91.19,88.7,89.57,51029.0
2018-12-04 10:00:00,89.54,90.17,89.08,89.22,66903.0,89.54,90.17,89.08,89.22,66903.0
2018-12-04 10:30:00,89.22,89.22,87.76,87.84,32375.0,89.22,89.22,87.76,87.84,32375.0
2018-12-04 11:00:00,87.96,88.18,87.26,87.26,34783.0,87.96,88.18,87.26,87.26,34783.0
2018-12-04 11:30:00,87.32,87.45,86.05,86.52,83341.0,87.32,87.45,86.05,86.52,83341.0
2018-12-04 12:00:00,86.51,86.68,84.51,84.81,116806.0,86.51,86.68,84.51,84.81,116806.0
2018-12-04 12:30:00,84.66,85.74,84.09,85.32,43923.0,84.66,85.74,84.09,85.32,43923.0
2018-12-04 13:00:00,85.23,85.82,84.73,85.02,33383.0,85.23,85.82,84.73,85.02,33383.0
2018-12-04 13:30:00,84.95,85.32,84.01,84.83,57162.0,84.95,85.32,84.01,84.83,57162.0
2018-12-04 14:00:00,84.71,85.49,84.24,84.24,57513.0,84.71,85.49,84.24,84.24,57513.0
2018-12-04 14:30:00,84.42,85.06,83.74,83.8,50250.0,84.42,85.06,83.74,83.8,50250.0
2018-12-04 15:00:00,83.88,84.04,83.31,83.42,53545.0,83.88,84.04,83.31,83.42,53545.0
2018-12-04 15:30:00,83.42,83.77,83.02,83.73,120649.0,83.42,83.77,83.02,83.73,120649.0
2018-12-06 09:30:00,76.78,78.0,73.5,74.56,441265.0,76.78,78.0,73.5,74.56,441265.0
2018-12-06 10:00:00,74.55,75.6,73.68,74.8,137059.0,74.55,75.6,73.68,74.8,137059.0
2018-12-06 10:30:00,74.83,74.88,72.42,72.42,139145.0,74.83,74.88,72.42,72.42,139145.0
2018-12-06 11:00:00,72.44,73.08,72.1,73.01,256793.0,72.44,73.08,72.1,73.01,256793.0
2018-12-06 11:30:00,72.96,74.13,72.96,73.89,192551.0,72.96,74.13,72.96,73.89,192551.0
2018-12-06 12:00:00,73.97,74.72,73.6,74.66,215807.0,73.97,74.72,73.6,74.66,215807.0
2018-12-06 12:30:00,74.66,75.15,74.63,74.94,181755.0,74.66,75.15,74.63,74.94,181755.0
2018-12-06 13:00:00,74.95,75.43,74.89,75.22,101925.0,74.95,75.43,74.89,75.22,101925.0
2018-12-06 13:30:00,75.18,75.61,74.9,75.55,75593.0,75.18,75.61,74.9,75.55,75593.0
2018-12-06 14:00:00,75.61,75.78,75.26,75.46,152372.0,75.61,75.78,75.26,75.46,152372.0
2018-12-06 14:30:00,75.5,75.5,74.81,75.48,160094.0,75.5,75.5,74.81,75.48,160094.0
2018-12-06 15:00:00,75.44,75.51,74.62,74.64,178423.0,75.44,75.51,74.62,74.64,178423.0
2018-12-06 15:30:00,74.62,75.0,73.71,74.05,276927.0,74.62,75.0,73.71,74.05,276927.0
2018-12-07 09:30:00,74.51,76.34,73.61,73.61,93471.0,74.51,76.34,73.61,73.61,93471.0
2018-12-07 10:00:00,73.63,73.75,71.33,71.56,136520.0,73.63,73.75,71.33,71.56,136520.0
2018-12-07 10:30:00,71.59,71.59,69.68,70.44,196846.0,71.59,71.59,69.68,70.44,196846.0
2018-12-07 11:00:00,70.44,71.58,69.84,70.22,239513.0,70.44,71.58,69.84,70.22,239513.0
2018-12-07 11:30:00,70.26,70.62,69.26,69.33,66745.0,70.26,70.62,69.26,69.33,66745.0
2018-12-07 12:00:00,69.28,69.46,67.55,67.86,172079.0,69.28,69.46,67.55,67.86,172079.0
2018-12-07 12:30:00,67.83,68.57,66.86,68.42,187092.0,67.83,68.57,66.86,68.42,187092.0
2018-12-07 13:00:00,68.42,68.43,67.29,67.68,95369.0,68.42,68.43,67.29,67.68,95369.0
2018-12-07 13:30:00,67.72,68.3,67.43,68.3,114136.0,67.72,68.3,67.43,68.3,114136.0
2018-12-07 14:00:00,68.26,69.97,68.17,69.29,175765.0,68.26,69.97,68.17,69.29,175765.0
2018-12-07 14:30:00,69.39,69.39,68.33,68.64,131374.0,69.39,69.39,68.33,68.64,131374.0
2018-12-07 15:00:00,68.63,69.09,67.96,68.85,127863.0,68.63,69.09,67.96,68.85,127863.0
2018-12-07 15:30:00,68.84,69.09,67.93,68.38,239774.0,68.84,69.09,67.93,68.38,239774.0
2018-12-10 09:30:00,68.33,70.2,68.26,68.67,138588.0,68.33,70.2,68.26,68.67,138588.0
2018-12-10 10:00:00,68.78,70.38,68.78,69.49,89212.0,68.78,70.38,68.78,69.49,89212.0
2018-12-10 10:30:00,69.39,69.92,68.85,68.89,45587.0,69.39,69.92,68.85,68.89,45587.0
2018-12-10 11:00:00,68.84,68.84,67.56,67.71,111685.0,68.84,68.84,67.56,67.71,111685.0
2018-12-10 11:30:00,67.72,69.02,67.65,68.31,121386.0,67.72,69.02,67.65,68.31,121386.0
2018-12-10 12:00:00,68.29,68.29,67.28,67.39,36747.0,68.29,68.29,67.28,67.39,36747.0
2018-12-10 12:30:00,67.37,68.04,67.37,67.62,59684.0,67.37,68.04,67.37,67.62,59684.0
2018-12-10 13:00:00,67.63,67.73,67.15,67.16,39935.0,67.63,67.73,67.15,67.16,39935.0
2018-12-10 13:30:00,67.23,67.98,67.23,67.69,28804.0,67.23,67.98,67.23,67.69,28804.0
2018-12-10 14:00:00,67.63,67.84,67.16,67.54,37401.0,67.63,67.84,67.16,67.54,37401.0
2018-12-10 14:30:00,67.62,68.19,67.5,67.65,33368.0,67.62,68.19,67.5,67.65,33368.0
2018-12-10 15:00:00,67.74,67.77,67.32,67.61,25361.0,67.74,67.77,67.32,67.61,25361.0
2018-12-10 15:30:00,67.75,68.07,67.59,67.65,124528.0,67.75,68.07,67.59,67.65,124528.0
2018-12-11 09:30:00,68.97,69.4,68.06,69.24,25231.0,68.97,69.4,68.06,69.24,25231.0
2018-12-11 10:00:00,69.3,69.79,68.72,69.09,47754.0,69.3,69.79,68.72,69.09,47754.0
2018-12-11 10:30:00,69.15,69.24,68.04,68.12,74030.0,69.15,69.24,68.04,68.12,74030.0
2018-12-11 11:00:00,68.12,68.12,67.42,67.49,33839.0,68.12,68.12,67.42,67.49,33839.0
2018-12-11 11:30:00,67.6,67.8,67.13,67.79,21892.0,67.6,67.8,67.13,67.79,21892.0
2018-12-11 12:00:00,67.73,68.19,67.65,68.03,104849.0,67.73,68.19,67.65,68.03,104849.0
2018-12-11 12:30:00,68.03,68.27,67.78,67.83,35010.0,68.03,68.27,67.78,67.83,35010.0
2018-12-11 13:00:00,67.92,68.1,67.61,67.87,45638.0,67.92,68.1,67.61,67.87,45638.0
2018-12-11 13:30:00,67.76,67.82,67.31,67.62,26380.0,67.76,67.82,67.31,67.62,26380.0
2018-12-11 14:00:00,67.6,68.02,67.47,68.02,52146.0,67.6,68.02,67.47,68.02,52146.0
2018-12-11 14:30:00,68.05,68.26,67.68,67.75,24323.0,68.05,68.26,67.68,67.75,24323.0
2018-12-11 15:00:00,67.8,68.5,67.58,68.06,36579.0,67.8,68.5,67.58,68.06,36579.0
2018-12-11 15:30:00,68.05,68.52,67.73,67.79,115754.0,68.05,68.52,67.73,67.79,115754.0
2018-12-12 09:30:00,69.02,70.86,68.5,70.69,60220.0,69.02,70.86,68.5,70.69,60220.0
2018-12-12 10:00:00,70.7,71.36,70.15,70.94,37771.0,70.7,71.36,70.15,70.94,37771.0
2018-12-12 10:30:00,70.84,71.66,70.47,71.52,31562.0,70.84,71.66,70.47,71.52,31562.0
2018-12-12 11:00:00,71.52,71.76,71.34,71.49,32562.0,71.52,71.76,71.34,71.49,32562.0
2018-12-12 11:30:00,71.57,71.85,71.1,71.47,40859.0,71.57,71.85,71.1,71.47,40859.0
2018-12-12 12:00:00,71.52,71.65,71.13,71.36,22706.0,71.52,71.65,71.13,71.36,22706.0
2018-12-12 12:30:00,71.46,71.81,71.37,71.81,17590.0,71.46,71.81,71.37,71.81,17590.0
2018-12-12 13:00:00,71.88,72.35,71.27,71.72,48154.0,71.88,72.35,71.27,71.72,48154.0
2018-12-12 13:30:00,71.72,71.98,71.33,71.83,41276.0,71.72,71.98,71.33,71.83,41276.0
2018-12-12 14:00:00,71.84,71.95,70.95,70.95,30967.0,71.84,71.95,70.95,70.95,30967.0
2018-12-12 14:30:00,70.93,71.06,70.56,70.91,22222.0,70.93,71.06,70.56,70.91,22222.0
2018-12-12 15:00:00,70.87,71.0,70.21,70.25,41014.0,70.87,71.0,70.21,70.25,41014.0
2018-12-12 15:30:00,70.25,70.74,69.68,69.68,57144.0,70.25,70.74,69.68,69.68,57144.0
2018-12-13 09:30:00,69.94,71.63,68.53,68.9,44969.0,69.94,71.63,68.53,68.9,44969.0
2018-12-13 10:00:00,68.9,69.85,68.62,68.62,48618.0,68.9,69.85,68.62,68.62,48618.0
2018-12-13 10:30:00,68.5,68.55,67.21,67.86,35817.0,68.5,68.55,67.21,67.86,35817.0
2018-12-13 11:00:00,67.92,68.1,66.28,66.76,62114.0,67.92,68.1,66.28,66.76,62114.0
2018-12-13 11:30:00,66.72,67.63,66.61,66.9,32681.0,66.72,67.63,66.61,66.9,32681.0
2018-12-13 12:00:00,66.75,67.01,66.39,66.45,16289.0,66.75,67.01,66.39,66.45,16289.0
2018-12-13 12:30:00,66.38,66.62,66.06,66.17,19144.0,66.38,66.62,66.06,66.17,19144.0
2018-12-13 13:00:00,66.22,66.71,66.04,66.3,29523.0,66.22,66.71,66.04,66.3,29523.0
2018-12-13 13:30:00,66.38,66.88,66.07,66.08,24246.0,66.38,66.88,66.07,66.08,24246.0
2018-12-13 14:00:00,66.09,66.22,65.54,65.65,48378.0,66.09,66.22,65.54,65.65,48378.0
2018-12-13 14:30:00,65.6,65.76,65.02,65.76,73576.0,65.6,65.76,65.02,65.76,73576.0
2018-12-13 15:00:00,65.76,66.05,65.08,65.79,88745.0,65.76,66.05,65.08,65.79,88745.0
2018-12-13 15:30:00,65.72,65.83,65.26,65.72,205330.0,65.72,65.83,65.26,65.72,205330.0
2018-12-14 09:30:00,65.09,66.2,64.23,66.11,137237.0,65.09,66.2,64.23,66.11,137237.0
2018-12-14 10:00:00,66.2,66.2,65.1,65.15,37999.0,66.2,66.2,65.1,65.15,37999.0
2018-12-14 10:30:00,65.02,65.25,64.53,64.73,59304.0,65.02,65.25,64.53,64.73,59304.0
2018-12-14 11:00:00,64.69,64.73,63.86,64.67,72413.0,64.69,64.73,63.86,64.67,72413.0
2018-12-14 11:30:00,64.72,65.2,64.11,64.2,27868.0,64.72,65.2,64.11,64.2,27868.0
2018-12-14 12:00:00,64.24,64.36,63.84,64.09,30947.0,64.24,64.36,63.84,64.09,30947.0
2018-12-14 12:30:00,64.11,64.31,63.49,63.52,38199.0,64.11,64.31,63.49,63.52,38199.0
2018-12-14 13:00:00,63.51,64.16,63.36,64.05,41225.0,63.51,64.16,63.36,64.05,41225.0
2018-12-14 13:30:00,64.03,64.03,63.4,63.45,29474.0,64.03,64.03,63.4,63.45,29474.0
2018-12-14 14:00:00,63.45,63.57,63.14,63.34,46417.0,63.45,63.57,63.14,63.34,46417.0
2018-12-14 14:30:00,63.3,63.37,62.9,63.02,44317.0,63.3,63.37,62.9,63.02,44317.0
2018-12-14 15:00:00,63.05,63.18,62.62,62.62,76941.0,63.05,63.18,62.62,62.62,76941.0
2018-12-14 15:30:00,62.6,62.62,61.94,62.1,355354.0,62.6,62.62,61.94,62.1,355354.0
2018-12-17 09:30:00,60.61,61.3,58.74,61.3,160276.0,60.61,61.3,58.74,61.3,160276.0
2018-12-17 10:00:00,61.37,61.87,60.8,61.39,48176.0,61.37,61.87,60.8,61.39,48176.0
2018-12-17 10:30:00,61.48,61.64,60.64,61.57,90284.0,61.48,61.64,60.64,61.57,90284.0
2018-12-17 11:00:00,61.44,62.09,61.43,61.64,159278.0,61.44,62.09,61.43,61.64,159278.0
2018-12-17 11:30:00,61.65,62.04,61.0,61.95,65153.0,61.65,62.04,61.0,61.95,65153.0
2018-12-17 12:00:00,61.86,61.95,61.07,61.58,134075.0,61.86,61.95,61.07,61.58,134075.0
2018-12-17 12:30:00,61.58,61.67,60.69,60.87,68117.0,61.58,61.67,60.69,60.87,68117.0
2018-12-17 13:00:00,60.81,61.05,60.52,60.56,44462.0,60.81,61.05,60.52,60.56,44462.0
2018-12-17 13:30:00,60.5,60.71,60.13,60.27,33211.0,60.5,60.71,60.13,60.27,33211.0
2018-12-17 14:00:00,60.22,60.31,59.62,59.91,108386.0,60.22,60.31,59.62,59.91,108386.0
2018-12-17 14:30:00,59.91,60.38,59.8,59.91,87060.0,59.91,60.38,59.8,59.91,87060.0
2018-12-17 15:00:00,59.92,60.16,59.49,59.58,90190.0,59.92,60.16,59.49,59.58,90190.0
2018-12-17 15:30:00,59.57,59.67,59.03,59.65,270101.0,59.57,59.67,59.03,59.65,270101.0
2018-12-18 09:30:00,62.02,62.64,61.16,62.08,199493.0,62.02,62.64,61.16,62.08,199493.0
2018-12-18 10:00:00,62.09,63.37,61.78,63.35,113798.0,62.09,63.37,61.78,63.35,113798.0
2018-12-18 10:30:00,63.28,63.74,62.56,62.8,59505.0,63.28,63.74,62.56,62.8,59505.0
2018-12-18 11:00:00,62.69,62.98,61.51,61.99,64675.0,62.69,62.98,61.51,61.99,64675.0
2018-12-18 11:30:00,61.98,62.82,61.98,62.73,80033.0,61.98,62.82,61.98,62.73,80033.0
2018-12-18 12:00:00,62.77,63.13,62.3,62.56,32561.0,62.77,63.13,62.3,62.56,32561.0
2018-12-18 12:30:00,62.55,62.97,62.3,62.86,31118.0,62.55,62.97,62.3,62.86,31118.0
2018-12-18 13:00:00,62.88,63.19,62.39,62.39,25226.0,62.88,63.19,62.39,62.39,25226.0
2018-12-18 13:30:00,62.3,62.59,61.72,61.82,45479.0,62.3,62.59,61.72,61.82,45479.0
2018-12-18 14:00:00,61.87,62.25,61.81,62.19,34237.0,61.87,62.25,61.81,62.19,34237.0
2018-12-18 14:30:00,62.24,62.24,61.49,61.56,38298.0,62.24,62.24,61.49,61.56,38298.0
2018-12-18 15:00:00,61.51,61.87,61.4,61.62,45411.0,61.51,61.87,61.4,61.62,45411.0
2018-12-18 15:30:00,61.64,62.47,61.64,61.96,117788.0,61.64,62.47,61.64,61.96,117788.0
2018-12-19 09:30:00,61.76,63.26,60.75,62.87,30676.0,61.76,63.26,60.75,62.87,30676.0
2018-12-19 10:00:00,62.75,63.32,62.61,62.7,51062.0,62.75,63.32,62.61,62.7,51062.0
2018-12-19 10:30:00,62.73,63.14,62.29,63.14,25186.0,62.73,63.14,62.29,63.14,25186.0
2018-12-19 11:00:00,63.13,63.13,62.11,62.46,16789.0,63.13,63.13,62.11,62.46,16789.0
2018-12-19 11:30:00,62.45,63.05,62.38,62.99,13742.0,62.45,63.05,62.38,62.99,13742.0
2018-12-19 12:00:00,63.0,63.45,62.89,63.29,10354.0,63.0,63.45,62.89,63.29,10354.0
2018-12-19 12:30:00,63.28,63.45,63.01,63.14,12909.0,63.28,63.45,63.01,63.14,12909.0
2018-12-19 13:00:00,63.14,63.58,63.13,63.47,25304.0,63.14,63.58,63.13,63.47,25304.0
2018-12-19 13:30:00,63.54,64.07,63.22,63.87,33868.0,63.54,64.07,63.22,63.87,33868.0
2018-12-19 14:00:00,63.88,64.24,61.73,62.92,67409.0,63.88,64.24,61.73,62.92,67409.0
2018-12-19 14:30:00,62.95,63.28,61.69,61.87,72239.0,62.95,63.28,61.69,61.87,72239.0
2018-12-19 15:00:00,61.82,61.82,60.6,60.93,49660.0,61.82,61.82,60.6,60.93,49660.0
2018-12-19 15:30:00,60.96,61.6,60.78,61.15,136277.0,60.96,61.6,60.78,61.15,136277.0
2018-12-20 09:30:00,60.62,60.85,59.65,60.46,69214.0,60.62,60.85,59.65,60.46,69214.0
2018-12-20 10:00:00,60.23,60.84,59.99,60.2,55181.0,60.23,60.84,59.99,60.2,55181.0
2018-12-20 10:30:00,60.2,61.0,60.0,60.29,57126.0,60.2,61.0,60.0,60.29,57126.0
2018-12-20 11:00:00,60.24,60.33,58.7,58.92,70160.0,60.24,60.33,58.7,58.92,70160.0
2018-12-20 11:30:00,58.89,59.04,58.06,58.55,59993.0,58.89,59.04,58.06,58.55,59993.0
2018-12-20 12:00:00,58.63,59.33,58.35,59.24,28353.0,58.63,59.33,58.35,59.24,28353.0
2018-12-20 12:30:00,59.32,59.49,58.72,59.02,36836.0,59.32,59.49,58.72,59.02,36836.0
2018-12-20 13:00:00,59.02,59.07,58.44,58.89,41375.0,59.02,59.07,58.44,58.89,41375.0
2018-12-20 13:30:00,58.89,59.11,58.7,58.79,48879.0,58.89,59.11,58.7,58.79,48879.0
2018-12-20 14:00:00,58.89,59.28,58.28,59.06,50049.0,58.89,59.28,58.28,59.06,50049.0
2018-12-20 14:30:00,59.06,60.1,58.85,58.98,88582.0,59.06,60.1,58.85,58.98,88582.0
2018-12-20 15:00:00,58.93,59.4,58.7,58.82,119829.0,58.93,59.4,58.7,58.82,119829.0
2018-12-20 15:30:00,58.83,59.45,58.57,58.76,153566.0,58.83,59.45,58.57,58.76,153566.0
2018-12-21 09:30:00,58.91,59.37,57.7,57.81,242989.0,58.91,59.37,57.7,57.81,242989.0
2018-12-21 10:00:00,57.86,58.68,57.07,58.26,39415.0,57.86,58.68,57.07,58.26,39415.0
2018-12-21 10:30:00,58.36,58.84,58.09,58.47,26587.0,58.36,58.84,58.09,58.47,26587.0
2018-12-21 11:00:00,58.61,58.61,57.29,57.86,37209.0,58.61,58.61,57.29,57.86,37209.0
2018-12-21 11:30:00,57.89,57.99,56.75,56.75,19892.0,57.89,57.99,56.75,56.75,19892.0
2018-12-21 12:00:00,56.74,56.93,55.79,55.94,65880.0,56.74,56.93,55.79,55.94,65880.0
2018-12-21 12:30:00,55.88,56.79,55.56,55.94,45520.0,55.88,56.79,55.56,55.94,45520.0
2018-12-21 13:00:00,55.94,56.49,55.78,56.14,48178.0,55.94,56.49,55.78,56.14,48178.0
2018-12-21 13:30:00,56.2,56.62,56.0,56.15,35508.0,56.2,56.62,56.0,56.15,35508.0
2018-12-21 14:00:00,56.09,56.27,55.63,56.27,137206.0,56.09,56.27,55.63,56.27,137206.0
2018-12-21 14:30:00,56.31,56.87,56.18,56.75,111303.0,56.31,56.87,56.18,56.75,111303.0
2018-12-21 15:00:00,56.7,56.85,55.48,55.58,79635.0,56.7,56.85,55.48,55.58,79635.0
2018-12-21 15:30:00,55.64,55.9,55.3,55.34,190026.0,55.64,55.9,55.3,55.34,190026.0
2018-12-24 09:30:00,54.41,55.32,53.22,54.16,71541.0,54.41,55.32,53.22,54.16,71541.0
2018-12-24 10:00:00,53.98,55.57,53.75,55.5,62203.0,53.98,55.57,53.75,55.5,62203.0
2018-12-24 10:30:00,55.56,56.29,55.16,55.77,58975.0,55.56,56.29,55.16,55.77,58975.0
2018-12-24 11:00:00,55.88,56.49,55.65,55.73,47824.0,55.88,56.49,55.65,55.73,47824.0
2018-12-24 11:30:00,55.59,56.16,55.31,55.55,64928.0,55.59,56.16,55.31,55.55,64928.0
2018-12-24 12:00:00,55.79,55.98,55.17,55.29,31775.0,55.79,55.98,55.17,55.29,31775.0
2018-12-24 12:30:00,55.38,55.56,54.38,54.4,48834.0,55.38,55.56,54.38,54.4,48834.0
2018-12-26 09:30:00,54.75,56.12,54.2,55.87,34119.0,54.75,56.12,54.2,55.87,34119.0
2018-12-26 10:00:00,55.75,56.48,55.28,56.13,33132.0,55.75,56.48,55.28,56.13,33132.0
2018-12-26 10:30:00,56.06,56.23,55.5,55.57,25370.0,56.06,56.23,55.5,55.57,25370.0
2018-12-26 11:00:00,55.62,56.47,55.35,56.4,41172.0,55.62,56.47,55.35,56.4,41172.0
2018-12-26 11:30:00,56.6,56.88,56.33,56.88,13137.0,56.6,56.88,56.33,56.88,13137.0
2018-12-26 12:00:00,56.99,57.11,56.71,56.88,23908.0,56.99,57.11,56.71,56.88,23908.0
2018-12-26 12:30:00,56.71,57.14,56.71,56.88,21237.0,56.71,57.14,56.71,56.88,21237.0
2018-12-26 13:00:00,56.88,56.98,56.51,56.7,17176.0,56.88,56.98,56.51,56.7,17176.0
2018-12-26 13:30:00,56.74,57.33,56.63,57.3,16387.0,56.74,57.33,56.63,57.3,16387.0
2018-12-26 14:00:00,57.31,57.31,56.97,57.17,14525.0,57.31,57.31,56.97,57.17,14525.0
2018-12-26 14:30:00,57.17,57.49,57.09,57.36,15694.0,57.17,57.49,57.09,57.36,15694.0
2018-12-26 15:00:00,57.46,57.82,57.35,57.78,30608.0,57.46,57.82,57.35,57.78,30608.0
2018-12-26 15:30:00,57.82,58.48,57.73,58.4,102468.0,57.82,58.48,57.73,58.4,102468.0
2018-12-27 09:30:00,57.65,58.65,56.51,56.65,23542.0,57.65,58.65,56.51,56.65,23542.0
2018-12-27 10:00:00,56.89,57.41,56.58,56.75,21696.0,56.89,57.41,56.58,56.75,21696.0
2018-12-27 10:30:00,56.75,56.98,56.38,56.59,13051.0,56.75,56.98,56.38,56.59,13051.0
2018-12-27 11:00:00,56.66,57.16,56.26,57.16,61680.0,56.66,57.16,56.26,57.16,61680.0
2018-12-27 11:30:00,57.35,57.62,57.12,57.52,43259.0,57.35,57.62,57.12,57.52,43259.0
2018-12-27 12:00:00,57.47,57.63,56.56,56.6,22416.0,57.47,57.63,56.56,56.6,22416.0
2018-12-27 12:30:00,56.54,56.95,56.47,56.72,14057.0,56.54,56.95,56.47,56.72,14057.0
2018-12-27 13:00:00,56.74,56.91,55.64,55.65,22865.0,56.74,56.91,55.64,55.65,22865.0
2018-12-27 13:30:00,55.58,55.82,55.17,55.26,54483.0,55.58,55.82,55.17,55.26,54483.0
2018-12-27 14:00:00,55.27,55.8,55.11,55.4,47411.0,55.27,55.8,55.11,55.4,47411.0
2018-12-27 14:30:00,55.43,56.39,55.29,56.38,30253.0,55.43,56.39,55.29,56.38,30253.0
2018-12-27 15:00:00,56.31,57.25,55.99,57.24,21534.0,56.31,57.25,55.99,57.24,21534.0
2018-12-27 15:30:00,57.29,58.45,56.97,58.45,79789.0,57.29,58.45,56.97,58.45,79789.0
2018-12-28 09:30:00,57.73,59.5,57.44,58.63,62831.0,57.73,59.5,57.44,58.63,62831.0
2018-12-28 10:00:00,58.7,58.95,57.56,57.75,48906.0,58.7,58.95,57.56,57.75,48906.0
2018-12-28 10:30:00,57.95,58.23,57.25,57.25,31947.0,57.95,58.23,57.25,57.25,31947.0
2018-12-28 11:00:00,57.27,58.03,57.27,57.74,24261.0,57.27,58.03,57.27,57.74,24261.0
2018-12-28 11:30:00,57.79,58.14,57.57,57.77,18846.0,57.79,58.14,57.57,57.77,18846.0
2018-12-28 12:00:00,57.95,58.26,57.57,57.81,11744.0,57.95,58.26,57.57,57.81,11744.0
2018-12-28 12:30:00,57.92,58.16,57.81,57.98,19302.0,57.92,58.16,57.81,57.98,19302.0
2018-12-28 13:00:00,57.98,58.3,57.58,57.61,21571.0,57.98,58.3,57.58,57.61,21571.0
2018-12-28 13:30:00,57.68,58.21,57.51,58.0,18109.0,57.68,58.21,57.51,58.0,18109.0
2018-12-28 14:00:00,58.0,58.9,57.99,58.58,40692.0,58.0,58.9,57.99,58.58,40692.0
2018-12-28 14:30:00,58.52,59.06,58.47,58.93,24577.0,58.52,59.06,58.47,58.93,24577.0
2018-12-28 15:00:00,58.92,58.99,57.7,57.87,22563.0,58.92,58.99,57.7,57.87,22563.0
2018-12-28 15:30:00,57.89,58.2,57.74,58.1,81831.0,57.89,58.2,57.74,58.1,81831.0
2018-12-31 09:30:00,58.54,59.01,57.56,58.4,59136.0,58.54,59.01,57.56,58.4,59136.0
2018-12-31 10:00:00,58.54,58.9,58.27,58.57,19181.0,58.54,58.9,58.27,58.57,19181.0
2018-12-31 10:30:00,58.51,58.95,58.0,58.19,27143.0,58.51,58.95,58.0,58.19,27143.0
2018-12-31 11:00:00,58.19,58.73,58.12,58.67,17708.0,58.19,58.73,58.12,58.67,17708.0
2018-12-31 11:30:00,58.64,59.19,58.1,59.19,18195.0,58.64,59.19,58.1,59.19,18195.0
2018-12-31 12:00:00,59.19,59.48,58.96,59.03,15391.0,59.19,59.48,58.96,59.03,15391.0
2018-12-31 12:30:00,59.18,59.69,59.11,59.54,13331.0,59.18,59.69,59.11,59.54,13331.0
2018-12-31 13:00:00,59.58,59.98,59.39,59.76,29233.0,59.58,59.98,59.39,59.76,29233.0
2018-12-31 13:30:00,59.77,59.95,59.26,59.51,18949.0,59.77,59.95,59.26,59.51,18949.0
2018-12-31 14:00:00,59.5,59.73,59.18,59.24,34429.0,59.5,59.73,59.18,59.24,34429.0
2018-12-31 14:30:00,59.15,59.55,58.98,59.39,16317.0,59.15,59.55,58.98,59.39,16317.0
2018-12-31 15:00:00,59.33,59.81,59.14,59.74,34301.0,59.33,59.81,59.14,59.74,34301.0
2018-12-31 15:30:00,59.69,59.97,59.25,59.65,71428.0,59.69,59.97,59.25,59.65,71428.0
2019-01-02 09:30:00,58.3,58.92,57.22,57.22,101550.0,58.3,58.92,57.22,57.22,101550.0
2019-01-02 10:00:00,57.33,57.96,57.09,57.43,22358.0,57.33,57.96,57.09,57.43,22358.0
2019-01-02 10:30:00,57.35,59.21,57.35,59.08,68020.0,57.35,59.21,57.35,59.08,68020.0
2019-01-02 11:00:00,59.12,60.41,58.8,59.53,55443.0,59.12,60.41,58.8,59.53,55443.0
2019-01-02 11:30:00,59.58,59.8,58.87,58.99,11753.0,59.58,59.8,58.87,58.99,11753.0
2019-01-02 12:00:00,58.76,58.83,58.33,58.5,10150.0,58.76,58.83,58.33,58.5,10150.0
2019-01-02 12:30:00,58.55,58.91,58.49,58.83,13185.0,58.55,58.91,58.49,58.83,13185.0
2019-01-02 13:00:00,58.83,59.47,58.78,59.31,32439.0,58.83,59.47,58.78,59.31,32439.0
2019-01-02 13:30:00,59.28,59.45,58.81,59.13,28086.0,59.28,59.45,58.81,59.13,28086.0
2019-01-02 14:00:00,59.11,59.37,58.59,59.06,29745.0,59.11,59.37,58.59,59.06,29745.0
2019-01-02 14:30:00,59.02,59.46,58.68,58.71,16361.0,59.02,59.46,58.68,58.71,16361.0
2019-01-02 15:00:00,58.66,59.08,58.41,58.78,41422.0,58.66,59.08,58.41,58.78,41422.0
2019-01-02 15:30:00,58.73,59.17,58.45,59.15,51550.0,58.73,59.17,58.45,59.15,51550.0
2019-01-03 09:30:00,58.3,58.66,56.84,56.9,89635.0,58.3,58.66,56.84,56.9,89635.0
2019-01-03 10:00:00,56.75,56.96,55.23,55.97,92874.0,56.75,56.96,55.23,55.97,92874.0
2019-01-03 10:30:00,55.91,56.57,55.44,56.55,41434.0,55.91,56.57,55.44,56.55,41434.0
2019-01-03 11:00:00,56.65,56.9,56.47,56.47,17010.0,56.65,56.9,56.47,56.47,17010.0
2019-01-03 11:30:00,56.53,57.29,56.46,57.18,16156.0,56.53,57.29,56.46,57.18,16156.0
2019-01-03 12:00:00,57.14,57.17,56.74,56.87,5792.0,57.14,57.17,56.74,56.87,5792.0
2019-01-03 12:30:00,56.82,56.95,56.48,56.62,13179.0,56.82,56.95,56.48,56.62,13179.0
2019-01-03 13:00:00,56.63,56.7,56.0,56.32,13540.0,56.63,56.7,56.0,56.32,13540.0
2019-01-03 13:30:00,56.3,56.73,55.92,56.01,43867.0,56.3,56.73,55.92,56.01,43867.0
2019-01-03 14:00:00,55.95,56.22,55.82,56.11,22011.0,55.95,56.22,55.82,56.11,22011.0
2019-01-03 14:30:00,56.16,56.16,55.47,55.52,10197.0,56.16,56.16,55.47,55.52,10197.0
2019-01-03 15:00:00,55.54,55.65,55.06,55.19,48860.0,55.54,55.65,55.06,55.19,48860.0
2019-01-03 15:30:00,55.2,55.49,54.8,54.9,143221.0,55.2,55.49,54.8,54.9,143221.0
2019-01-04 09:30:00,55.75,57.83,55.19,57.48,67908.0,55.75,57.83,55.19,57.48,67908.0
2019-01-04 10:00:00,57.48,58.48,57.36,58.48,49614.0,57.48,58.48,57.36,58.48,49614.0
2019-01-04 10:30:00,58.44,58.71,58.1,58.43,32288.0,58.44,58.71,58.1,58.43,32288.0
2019-01-04 11:00:00,58.43,58.99,58.37,58.62,48253.0,58.43,58.99,58.37,58.62,48253.0
2019-01-04 11:30:00,58.43,58.84,58.24,58.79,50777.0,58.43,58.84,58.24,58.79,50777.0
2019-01-04 12:00:00,58.84,59.26,58.69,59.16,40342.0,58.84,59.26,58.69,59.16,40342.0
2019-01-04 12:30:00,59.13,59.56,58.99,59.28,14477.0,59.13,59.56,58.99,59.28,14477.0
2019-01-04 13:00:00,59.36,59.67,59.12,59.23,15102.0,59.36,59.67,59.12,59.23,15102.0
2019-01-04 13:30:00,59.23,59.39,58.74,58.93,10332.0,59.23,59.39,58.74,58.93,10332.0
2019-01-04 14:00:00,58.99,59.26,58.83,59.08,15125.0,58.99,59.26,58.83,59.08,15125.0
2019-01-04 14:30:00,59.06,59.35,58.44,58.53,16927.0,59.06,59.35,58.44,58.53,16927.0
2019-01-04 15:00:00,58.49,58.81,58.22,58.45,33863.0,58.49,58.81,58.22,58.45,33863.0
2019-01-04 15:30:00,58.41,58.56,57.98,58.0,128167.0,58.41,58.56,57.98,58.0,128167.0
2019-01-07 09:30:00,58.14,58.63,55.82,56.87,214541.0,58.14,58.63,55.82,56.87,214541.0
2019-01-07 10:00:00,56.94,57.05,56.35,56.58,96015.0,56.94,57.05,56.35,56.58,96015.0
2019-01-07 10:30:00,56.58,58.52,56.48,58.13,78442.0,56.58,58.52,56.48,58.13,78442.0
2019-01-07 11:00:00,58.08,58.35,57.33,57.6,38036.0,58.08,58.35,57.33,57.6,38036.0
2019-01-07 11:30:00,57.59,57.86,57.03,57.45,110097.0,57.59,57.86,57.03,57.45,110097.0
2019-01-07 12:00:00,57.42,57.56,56.55,56.63,74271.0,57.42,57.56,56.55,56.63,74271.0
2019-01-07 12:30:00,56.66,56.66,56.05,56.31,95918.0,56.66,56.66,56.05,56.31,95918.0
2019-01-07 13:00:00,56.3,56.55,56.16,56.35,62847.0,56.3,56.55,56.16,56.35,62847.0
2019-01-07 13:30:00,56.4,56.73,55.84,55.87,70117.0,56.4,56.73,55.84,55.87,70117.0
2019-01-07 14:00:00,55.93,55.98,55.32,55.34,67503.0,55.93,55.98,55.32,55.34,67503.0
2019-01-07 14:30:00,55.34,55.65,54.55,54.55,116322.0,55.34,55.65,54.55,54.55,116322.0
2019-01-07 15:00:00,54.56,54.82,54.05,54.05,201066.0,54.56,54.82,54.05,54.05,201066.0
2019-01-07 15:30:00,54.11,54.12,53.38,53.46,491901.0,54.11,54.12,53.38,53.46,491901.0
2019-01-08 09:30:00,54.01,54.48,50.29,51.19,191384.0,54.01,54.48,50.29,51.19,191384.0
2019-01-08 10:00:00,51.16,52.07,50.89,51.28,263446.0,51.16,52.07,50.89,51.28,263446.0
2019-01-08 10:30:00,51.29,52.06,51.12,51.32,211940.0,51.29,52.06,51.12,51.32,211940.0
2019-01-08 11:00:00,51.36,51.57,50.6,50.77,152509.0,51.36,51.57,50.6,50.77,152509.0
2019-01-08 11:30:00,50.77,51.72,50.58,51.54,195834.0,50.77,51.72,50.58,51.54,195834.0
2019-01-08 12:00:00,51.55,52.33,51.41,52.05,122657.0,51.55,52.33,51.41,52.05,122657.0
2019-01-08 12:30:00,52.07,52.57,51.8,51.85,119339.0,52.07,52.57,51.8,51.85,119339.0
2019-01-08 13:00:00,51.85,52.73,51.83,52.62,210254.0,51.85,52.73,51.83,52.62,210254.0
2019-01-08 13:30:00,52.65,52.76,52.49,52.65,84499.0,52.65,52.76,52.49,52.65,84499.0
2019-01-08 14:00:00,52.64,52.7,51.96,52.03,47730.0,52.64,52.7,51.96,52.03,47730.0
2019-01-08 14:30:00,52.0,52.58,51.91,52.45,80977.0,52.0,52.58,51.91,52.45,80977.0
2019-01-08 15:00:00,52.46,52.61,52.33,52.59,157476.0,52.46,52.61,52.33,52.59,157476.0
2019-01-08 15:30:00,52.6,53.14,52.57,52.87,295313.0,52.6,53.14,52.57,52.87,295313.0
2019-01-09 09:30:00,53.34,53.48,52.58,52.64,52076.0,53.34,53.48,52.58,52.64,52076.0
2019-01-09 10:00:00,52.66,53.06,52.39,52.87,45837.0,52.66,53.06,52.39,52.87,45837.0
2019-01-09 10:30:00,52.91,53.03,51.34,51.65,110526.0,52.91,53.03,51.34,51.65,110526.0
2019-01-09 11:00:00,51.62,52.07,51.33,51.87,71818.0,51.62,52.07,51.33,51.87,71818.0
2019-01-09 11:30:00,51.84,52.08,51.55,51.78,27759.0,51.84,52.08,51.55,51.78,27759.0
2019-01-09 12:00:00,51.63,52.19,51.63,52.07,51547.0,51.63,52.19,51.63,52.07,51547.0
2019-01-09 12:30:00,52.15,52.38,52.06,52.17,57335.0,52.15,52.38,52.06,52.17,57335.0
2019-01-09 13:00:00,52.22,52.79,52.15,52.72,61554.0,52.22,52.79,52.15,52.72,61554.0
2019-01-09 13:30:00,52.71,52.77,52.01,52.11,54394.0,52.71,52.77,52.01,52.11,54394.0
2019-01-09 14:00:00,52.13,52.68,52.04,52.51,88846.0,52.13,52.68,52.04,52.51,88846.0
2019-01-09 14:30:00,52.47,53.58,52.43,53.58,97377.0,52.47,53.58,52.43,53.58,97377.0
2019-01-09 15:00:00,53.59,53.79,53.11,53.67,71069.0,53.59,53.79,53.11,53.67,71069.0
2019-01-09 15:30:00,53.66,54.09,53.54,53.87,233615.0,53.66,54.09,53.54,53.87,233615.0
2019-01-10 09:30:00,52.88,53.82,52.82,53.2,61466.0,52.88,53.82,52.82,53.2,61466.0
2019-01-10 10:00:00,53.12,54.66,53.11,54.45,84806.0,53.12,54.66,53.11,54.45,84806.0
2019-01-10 10:30:00,54.4,54.98,54.0,54.78,59416.0,54.4,54.98,54.0,54.78,59416.0
2019-01-10 11:00:00,54.78,54.97,54.56,54.71,62116.0,54.78,54.97,54.56,54.71,62116.0
2019-01-10 11:30:00,54.75,55.22,54.72,54.95,84235.0,54.75,55.22,54.72,54.95,84235.0
2019-01-10 12:00:00,54.91,55.32,54.9,55.25,46579.0,54.91,55.32,54.9,55.25,46579.0
2019-01-10 12:30:00,55.25,55.62,55.03,55.61,90081.0,55.25,55.62,55.03,55.61,90081.0
2019-01-10 13:00:00,55.51,55.8,55.5,55.8,85997.0,55.51,55.8,55.5,55.8,85997.0
2019-01-10 13:30:00,55.81,56.01,55.67,55.99,79446.0,55.81,56.01,55.67,55.99,79446.0
2019-01-10 14:00:00,56.06,56.25,55.72,55.84,110717.0,56.06,56.25,55.72,55.84,110717.0
2019-01-10 14:30:00,55.85,56.44,55.73,56.23,70357.0,55.85,56.44,55.73,56.23,70357.0
2019-01-10 15:00:00,56.28,56.38,56.06,56.1,69980.0,56.28,56.38,56.06,56.1,69980.0
2019-01-10 15:30:00,56.08,56.47,56.02,56.04,226521.0,56.08,56.47,56.02,56.04,226521.0
2019-01-11 09:30:00,55.88,56.61,55.32,55.84,105434.0,55.88,56.61,55.32,55.84,105434.0
2019-01-11 10:00:00,55.87,56.0,54.23,54.5,91108.0,55.87,56.0,54.23,54.5,91108.0
2019-01-11 10:30:00,54.47,54.89,54.26,54.3,39097.0,54.47,54.89,54.26,54.3,39097.0
2019-01-11 11:00:00,54.32,54.32,53.53,53.88,25469.0,54.32,54.32,53.53,53.88,25469.0
2019-01-11 11:30:00,53.89,54.27,53.52,54.0,62111.0,53.89,54.27,53.52,54.0,62111.0
2019-01-11 12:00:00,53.91,54.82,53.84,54.78,47690.0,53.91,54.82,53.84,54.78,47690.0
2019-01-11 12:30:00,54.74,55.15,54.74,54.95,53613.0,54.74,55.15,54.74,54.95,53613.0
2019-01-11 13:00:00,54.98,55.18,54.19,54.27,45616.0,54.98,55.18,54.19,54.27,45616.0
2019-01-11 13:30:00,54.25,54.71,54.23,54.65,24285.0,54.25,54.71,54.23,54.65,24285.0
2019-01-11 14:00:00,54.68,55.21,54.59,55.2,24840.0,54.68,55.21,54.59,55.2,24840.0
2019-01-11 14:30:00,55.16,55.31,55.12,55.19,52016.0,55.16,55.31,55.12,55.19,52016.0
2019-01-11 15:00:00,55.18,55.47,55.0,55.33,52009.0,55.18,55.47,55.0,55.33,52009.0
2019-01-11 15:30:00,55.32,55.58,55.27,55.5,82466.0,55.32,55.58,55.27,55.5,82466.0
2019-01-14 09:30:00,54.51,55.3,54.24,55.22,49187.0,54.51,55.3,54.24,55.22,49187.0
2019-01-14 10:00:00,55.21,55.73,55.01,55.45,36758.0,55.21,55.73,55.01,55.45,36758.0
2019-01-14 10:30:00,55.5,56.12,55.37,56.01,34439.0,55.5,56.12,55.37,56.01,34439.0
2019-01-14 11:00:00,55.92,56.02,55.14,55.55,29716.0,55.92,56.02,55.14,55.55,29716.0
2019-01-14 11:30:00,55.49,55.68,55.2,55.27,19618.0,55.49,55.68,55.2,55.27,19618.0
2019-01-14 12:00:00,55.2,55.72,55.18,55.65,31445.0,55.2,55.72,55.18,55.65,31445.0
2019-01-14 12:30:00,55.65,55.98,55.58,55.9,29071.0,55.65,55.98,55.58,55.9,29071.0
2019-01-14 13:00:00,55.85,56.18,55.77,55.95,17143.0,55.85,56.18,55.77,55.95,17143.0
2019-01-14 13:30:00,56.14,56.58,56.02,56.39,56148.0,56.14,56.58,56.02,56.39,56148.0
2019-01-14 14:00:00,56.39,56.42,55.77,55.92,26656.0,56.39,56.42,55.77,55.92,26656.0
2019-01-14 14:30:00,55.92,56.2,55.83,56.12,28860.0,55.92,56.2,55.83,56.12,28860.0
2019-01-14 15:00:00,56.19,56.77,56.17,56.7,57974.0,56.19,56.77,56.17,56.7,57974.0
2019-01-14 15:30:00,56.69,56.72,55.85,55.92,140719.0,56.69,56.72,55.85,55.92,140719.0
2019-01-15 09:30:00,55.95,56.77,55.75,56.02,34887.0,55.95,56.77,55.75,56.02,34887.0
2019-01-15 10:00:00,55.99,56.25,55.53,55.87,25603.0,55.99,56.25,55.53,55.87,25603.0
2019-01-15 10:30:00,55.93,56.11,55.68,56.06,19230.0,55.93,56.11,55.68,56.06,19230.0
2019-01-15 11:00:00,56.09,56.59,56.08,56.31,10667.0,56.09,56.59,56.08,56.31,10667.0
2019-01-15 11:30:00,56.29,56.57,56.22,56.48,34532.0,56.29,56.57,56.22,56.48,34532.0
2019-01-15 12:00:00,56.49,56.69,56.43,56.6,13275.0,56.49,56.69,56.43,56.6,13275.0
2019-01-15 12:30:00,56.55,56.59,56.33,56.43,36649.0,56.55,56.59,56.33,56.43,36649.0
2019-01-15 13:00:00,56.42,56.44,56.27,56.37,11674.0,56.42,56.44,56.27,56.37,11674.0
2019-01-15 13:30:00,56.33,56.72,56.31,56.49,30438.0,56.33,56.72,56.31,56.49,30438.0
2019-01-15 14:00:00,56.52,56.65,56.09,56.09,31696.0,56.52,56.65,56.09,56.09,31696.0
2019-01-15 14:30:00,56.08,56.58,56.07,56.52,26719.0,56.08,56.58,56.07,56.52,26719.0
2019-01-15 15:00:00,56.53,56.72,56.3,56.57,28858.0,56.53,56.72,56.3,56.57,28858.0
2019-01-15 15:30:00,56.55,56.59,56.34,56.43,65486.0,56.55,56.59,56.34,56.43,65486.0
2019-01-16 09:30:00,56.5,58.39,56.5,58.03,80640.0,56.5,58.39,56.5,58.03,80640.0
2019-01-16 10:00:00,58.02,58.33,57.7,57.84,53846.0,58.02,58.33,57.7,57.84,53846.0
2019-01-16 10:30:00,57.82,57.89,56.87,57.23,37125.0,57.82,57.89,56.87,57.23,37125.0
2019-01-16 11:00:00,57.13,57.43,56.8,57.35,26054.0,57.13,57.43,56.8,57.35,26054.0
2019-01-16 11:30:00,57.37,57.6,57.07,57.25,27383.0,57.37,57.6,57.07,57.25,27383.0
2019-01-16 12:00:00,57.21,57.67,57.17,57.6,28090.0,57.21,57.67,57.17,57.6,28090.0
2019-01-16 12:30:00,57.63,57.81,57.57,57.75,19890.0,57.63,57.81,57.57,57.75,19890.0
2019-01-16 13:00:00,57.7,57.85,57.51,57.81,19977.0,57.7,57.85,57.51,57.81,19977.0
2019-01-16 13:30:00,57.78,57.98,57.61,57.77,27828.0,57.78,57.98,57.61,57.77,27828.0
2019-01-16 14:00:00,57.82,58.09,57.69,58.09,30728.0,57.82,58.09,57.69,58.09,30728.0
2019-01-16 14:30:00,58.07,58.39,57.94,58.05,45847.0,58.07,58.39,57.94,58.05,45847.0
2019-01-16 15:00:00,58.01,58.12,57.67,57.99,40728.0,58.01,58.12,57.67,57.99,40728.0
2019-01-16 15:30:00,57.99,58.06,57.92,57.96,144659.0,57.99,58.06,57.92,57.96,144659.0
2019-01-17 09:30:00,57.76,58.57,57.58,58.34,57616.0,57.76,58.57,57.58,58.34,57616.0
2019-01-17 10:00:00,58.37,58.37,57.67,58.2,32835.0,58.37,58.37,57.67,58.2,32835.0
2019-01-17 10:30:00,58.19,58.5,57.95,58.21,23212.0,58.19,58.5,57.95,58.21,23212.0
2019-01-17 11:00:00,58.25,58.36,58.09,58.22,31912.0,58.25,58.36,58.09,58.22,31912.0
2019-01-17 11:30:00,58.23,58.5,58.09,58.39,29307.0,58.23,58.5,58.09,58.39,29307.0
2019-01-17 12:00:00,58.34,58.49,58.18,58.31,15626.0,58.34,58.49,58.18,58.31,15626.0
2019-01-17 12:30:00,58.3,58.49,57.97,57.97,17688.0,58.3,58.49,57.97,57.97,17688.0
2019-01-17 13:00:00,57.92,58.28,57.91,58.2,23837.0,57.92,58.28,57.91,58.2,23837.0
2019-01-17 13:30:00,58.16,58.38,58.14,58.33,16738.0,58.16,58.38,58.14,58.33,16738.0
2019-01-17 14:00:00,58.28,58.48,58.25,58.3,18291.0,58.28,58.48,58.25,58.3,18291.0
2019-01-17 14:30:00,58.26,58.69,57.94,58.18,34863.0,58.26,58.69,57.94,58.18,34863.0
2019-01-17 15:00:00,58.16,58.44,58.0,58.44,31068.0,58.16,58.44,58.0,58.44,31068.0
2019-01-17 15:30:00,58.44,58.5,57.96,58.18,97380.0,58.44,58.5,57.96,58.18,97380.0
2019-01-18 09:30:00,58.77,59.95,58.5,59.89,118680.0,58.77,59.95,58.5,59.89,118680.0
2019-01-18 10:00:00,59.81,60.19,59.53,60.19,75576.0,59.81,60.19,59.53,60.19,75576.0
2019-01-18 10:30:00,60.07,61.17,60.04,60.44,141493.0,60.07,61.17,60.04,60.44,141493.0
2019-01-18 11:00:00,60.44,61.58,60.4,61.51,112769.0,60.44,61.58,60.4,61.51,112769.0
2019-01-18 11:30:00,61.46,61.59,61.11,61.56,71556.0,61.46,61.59,61.11,61.56,71556.0
2019-01-18 12:00:00,61.58,62.02,61.55,61.91,91630.0,61.58,62.02,61.55,61.91,91630.0
2019-01-18 12:30:00,61.91,62.23,61.86,62.03,102080.0,61.91,62.23,61.86,62.03,102080.0
2019-01-18 13:00:00,62.04,62.1,61.43,61.84,59056.0,62.04,62.1,61.43,61.84,59056.0
2019-01-18 13:30:00,61.85,61.95,61.28,61.68,149212.0,61.85,61.95,61.28,61.68,149212.0
2019-01-18 14:00:00,61.73,61.92,61.53,61.55,136912.0,61.73,61.92,61.53,61.55,136912.0
2019-01-18 14:30:00,61.53,61.8,61.45,61.51,76697.0,61.53,61.8,61.45,61.51,76697.0
2019-01-18 15:00:00,61.52,61.73,61.02,61.05,77006.0,61.52,61.73,61.02,61.05,77006.0
2019-01-18 15:30:00,61.04,61.45,61.04,61.23,254309.0,61.04,61.45,61.04,61.23,254309.0
2019-01-22 09:30:00,62.14,62.84,60.05,60.48,141424.0,62.14,62.84,60.05,60.48,141424.0
2019-01-22 10:00:00,60.49,61.51,60.14,61.31,88989.0,60.49,61.51,60.14,61.31,88989.0
2019-01-22 10:30:00,61.33,61.46,60.31,60.42,39129.0,61.33,61.46,60.31,60.42,39129.0
2019-01-22 11:00:00,60.38,61.09,60.32,60.85,57259.0,60.38,61.09,60.32,60.85,57259.0
2019-01-22 11:30:00,60.84,60.85,59.55,59.67,65158.0,60.84,60.85,59.55,59.67,65158.0
2019-01-22 12:00:00,59.7,60.28,59.7,60.1,24374.0,59.7,60.28,59.7,60.1,24374.0
2019-01-22 12:30:00,60.09,60.9,60.02,60.69,144773.0,60.09,60.9,60.02,60.69,144773.0
2019-01-22 13:00:00,60.63,60.7,59.96,60.1,75872.0,60.63,60.7,59.96,60.1,75872.0
2019-01-22 13:30:00,60.16,60.68,60.1,60.54,28326.0,60.16,60.68,60.1,60.54,28326.0
2019-01-22 14:00:00,60.55,60.87,60.35,60.58,82156.0,60.55,60.87,60.35,60.58,82156.0
2019-01-22 14:30:00,60.6,60.71,60.34,60.45,77176.0,60.6,60.71,60.34,60.45,77176.0
2019-01-22 15:00:00,60.44,60.55,60.19,60.34,94902.0,60.44,60.55,60.19,60.34,94902.0
2019-01-22 15:30:00,60.35,60.76,60.17,60.47,114122.0,60.35,60.76,60.17,60.47,114122.0
2019-01-23 09:30:00,61.02,62.72,60.76,62.4,69501.0,61.02,62.72,60.76,62.4,69501.0
2019-01-23 10:00:00,62.39,62.53,61.77,61.85,58654.0,62.39,62.53,61.77,61.85,58654.0
2019-01-23 10:30:00,61.84,62.01,60.83,61.15,68086.0,61.84,62.01,60.83,61.15,68086.0
2019-01-23 11:00:00,61.15,61.54,60.94,61.02,62293.0,61.15,61.54,60.94,61.02,62293.0
2019-01-23 11:30:00,60.97,61.23,60.42,60.52,54260.0,60.97,61.23,60.42,60.52,54260.0
2019-01-23 12:00:00,60.55,61.05,60.51,60.93,51299.0,60.55,61.05,60.51,60.93,51299.0
2019-01-23 12:30:00,60.93,61.58,60.84,61.5,47855.0,60.93,61.58,60.84,61.5,47855.0
2019-01-23 13:00:00,61.42,61.56,61.02,61.24,35389.0,61.42,61.56,61.02,61.24,35389.0
2019-01-23 13:30:00,61.27,61.39,61.17,61.25,29761.0,61.27,61.39,61.17,61.25,29761.0
2019-01-23 14:00:00,61.27,61.57,61.27,61.5,47388.0,61.27,61.57,61.27,61.5,47388.0
2019-01-23 14:30:00,61.44,61.56,61.16,61.28,39434.0,61.44,61.56,61.16,61.28,39434.0
2019-01-23 15:00:00,61.3,61.37,60.99,61.31,45704.0,61.3,61.37,60.99,61.31,45704.0
2019-01-23 15:30:00,61.22,61.23,60.98,61.23,151166.0,61.22,61.23,60.98,61.23,151166.0
2019-01-24 09:30:00,61.13,61.8,61.0,61.45,18053.0,61.13,61.8,61.0,61.45,18053.0
2019-01-24 10:00:00,61.42,62.29,61.32,62.29,28938.0,61.42,62.29,61.32,62.29,28938.0
2019-01-24 10:30:00,62.27,62.47,62.04,62.16,37363.0,62.27,62.47,62.04,62.16,37363.0
2019-01-24 11:00:00,62.17,62.38,61.74,62.38,51987.0,62.17,62.38,61.74,62.38,51987.0
2019-01-24 11:30:00,62.38,62.63,62.14,62.56,30175.0,62.38,62.63,62.14,62.56,30175.0
2019-01-24 12:00:00,62.55,62.65,62.27,62.38,17479.0,62.55,62.65,62.27,62.38,17479.0
2019-01-24 12:30:00,62.44,62.58,62.11,62.25,21655.0,62.44,62.58,62.11,62.25,21655.0
2019-01-24 13:00:00,62.27,62.29,62.08,62.1,18781.0,62.27,62.29,62.08,62.1,18781.0
2019-01-24 13:30:00,62.09,62.55,61.95,62.43,19328.0,62.09,62.55,61.95,62.43,19328.0
2019-01-24 14:00:00,62.44,62.89,62.39,62.86,55277.0,62.44,62.89,62.39,62.86,55277.0
2019-01-24 14:30:00,62.78,62.8,61.98,62.05,27539.0,62.78,62.8,61.98,62.05,27539.0
2019-01-24 15:00:00,62.09,62.3,62.0,62.26,20052.0,62.09,62.3,62.0,62.26,20052.0
2019-01-24 15:30:00,62.24,62.68,62.16,62.59,160709.0,62.24,62.68,62.16,62.59,160709.0
2019-01-25 09:30:00,63.49,64.46,63.37,63.61,61526.0,63.49,64.46,63.37,63.61,61526.0
2019-01-25 10:00:00,63.59,64.92,63.58,64.54,87311.0,63.59,64.92,63.58,64.54,87311.0
2019-01-25 10:30:00,64.58,65.3,64.05,64.11,82029.0,64.58,65.3,64.05,64.11,82029.0
2019-01-25 11:00:00,64.11,64.53,64.08,64.45,54181.0,64.11,64.53,64.08,64.45,54181.0
2019-01-25 11:30:00,64.44,64.79,64.2,64.44,39568.0,64.44,64.79,64.2,64.44,39568.0
2019-01-25 12:00:00,64.41,64.45,63.5,63.91,34027.0,64.41,64.45,63.5,63.91,34027.0
2019-01-25 12:30:00,63.92,63.93,63.37,63.46,22049.0,63.92,63.93,63.37,63.46,22049.0
2019-01-25 13:00:00,63.46,63.58,63.18,63.23,21305.0,63.46,63.58,63.18,63.23,21305.0
2019-01-25 13:30:00,63.26,63.53,63.14,63.44,18715.0,63.26,63.53,63.14,63.44,18715.0
2019-01-25 14:00:00,63.44,64.02,63.42,63.59,23349.0,63.44,64.02,63.42,63.59,23349.0
2019-01-25 14:30:00,63.66,64.07,63.66,63.93,17642.0,63.66,64.07,63.66,63.93,17642.0
2019-01-25 15:00:00,63.91,64.3,63.88,64.15,44249.0,63.91,64.3,63.88,64.15,44249.0
2019-01-25 15:30:00,64.14,64.28,63.96,64.25,152012.0,64.14,64.28,63.96,64.25,152012.0
2019-01-28 09:30:00,63.5,63.5,62.37,63.3,60379.0,63.5,63.5,62.37,63.3,60379.0
2019-01-28 10:00:00,63.24,64.25,62.8,63.8,73065.0,63.24,64.25,62.8,63.8,73065.0
2019-01-28 10:30:00,63.8,64.02,63.53,63.58,30395.0,63.8,64.02,63.53,63.58,30395.0
2019-01-28 11:00:00,63.55,64.64,63.48,64.49,47225.0,63.55,64.64,63.48,64.49,47225.0
2019-01-28 11:30:00,64.49,64.54,63.45,63.5,43453.0,64.49,64.54,63.45,63.5,43453.0
2019-01-28 12:00:00,63.45,63.86,63.3,63.7,20985.0,63.45,63.86,63.3,63.7,20985.0
2019-01-28 12:30:00,63.7,64.1,63.6,64.03,23870.0,63.7,64.1,63.6,64.03,23870.0
2019-01-28 13:00:00,64.01,64.19,63.82,63.82,29842.0,64.01,64.19,63.82,63.82,29842.0
2019-01-28 13:30:00,63.87,64.26,63.76,64.11,22795.0,63.87,64.26,63.76,64.11,22795.0
2019-01-28 14:00:00,64.1,64.22,63.97,64.07,30931.0,64.1,64.22,63.97,64.07,30931.0
2019-01-28 14:30:00,64.1,64.2,63.4,63.5,50403.0,64.1,64.2,63.4,63.5,50403.0
2019-01-28 15:00:00,63.58,63.82,63.51,63.66,59794.0,63.58,63.82,63.51,63.66,59794.0
2019-01-28 15:30:00,63.59,63.65,62.96,63.22,106148.0,63.59,63.65,62.96,63.22,106148.0
2019-01-29 09:30:00,63.49,63.99,62.0,63.29,80284.0,63.49,63.99,62.0,63.29,80284.0
2019-01-29 10:00:00,63.45,63.45,62.64,62.73,35602.0,63.45,63.45,62.64,62.73,35602.0
2019-01-29 10:30:00,62.73,62.81,61.67,61.92,27161.0,62.73,62.81,61.67,61.92,27161.0
2019-01-29 11:00:00,61.91,62.36,61.89,62.09,14407.0,61.91,62.36,61.89,62.09,14407.0
2019-01-29 11:30:00,62.14,62.31,61.98,62.0,10308.0,62.14,62.31,61.98,62.0,10308.0
2019-01-29 12:00:00,61.97,62.31,61.84,62.27,15251.0,61.97,62.31,61.84,62.27,15251.0
2019-01-29 12:30:00,62.31,62.37,62.08,62.08,9897.0,62.31,62.37,62.08,62.08,9897.0
2019-01-29 13:00:00,62.05,62.15,61.82,61.96,16732.0,62.05,62.15,61.82,61.96,16732.0
2019-01-29 13:30:00,61.93,62.15,61.79,61.92,21412.0,61.93,62.15,61.79,61.92,21412.0
2019-01-29 14:00:00,61.92,61.93,61.6,61.69,21764.0,61.92,61.93,61.6,61.69,21764.0
2019-01-29 14:30:00,61.61,61.76,61.47,61.56,26114.0,61.61,61.76,61.47,61.56,26114.0
2019-01-29 15:00:00,61.49,61.85,61.48,61.81,29743.0,61.49,61.85,61.48,61.81,29743.0
2019-01-29 15:30:00,61.83,61.92,61.75,61.83,85796.0,61.83,61.92,61.75,61.83,85796.0
2019-01-30 09:30:00,62.63,63.29,62.02,62.08,64953.0,62.63,63.29,62.02,62.08,64953.0
2019-01-30 10:00:00,62.08,63.09,62.06,62.9,33046.0,62.08,63.09,62.06,62.9,33046.0
2019-01-30 10:30:00,62.96,63.14,62.83,62.88,13510.0,62.96,63.14,62.83,62.88,13510.0
2019-01-30 11:00:00,62.93,63.27,62.81,62.82,21338.0,62.93,63.27,62.81,62.82,21338.0
2019-01-30 11:30:00,62.8,62.88,62.58,62.71,49439.0,62.8,62.88,62.58,62.71,49439.0
2019-01-30 12:00:00,62.72,63.2,62.72,63.13,13102.0,62.72,63.2,62.72,63.13,13102.0
2019-01-30 12:30:00,63.15,63.17,63.01,63.13,11056.0,63.15,63.17,63.01,63.13,11056.0
2019-01-30 13:00:00,63.07,63.13,62.54,62.63,12926.0,63.07,63.13,62.54,62.63,12926.0
2019-01-30 13:30:00,62.69,62.94,62.65,62.81,17454.0,62.69,62.94,62.65,62.81,17454.0
2019-01-30 14:00:00,62.92,63.49,62.92,63.07,25567.0,62.92,63.49,62.92,63.07,25567.0
2019-01-30 14:30:00,63.05,63.44,62.94,63.33,23853.0,63.05,63.44,62.94,63.33,23853.0
2019-01-30 15:00:00,63.35,63.48,63.05,63.42,60797.0,63.35,63.48,63.05,63.42,60797.0
2019-01-30 15:30:00,63.41,63.59,63.14,63.24,224606.0,63.41,63.59,63.14,63.24,224606.0
2019-01-31 09:30:00,63.25,63.77,62.25,62.31,142327.0,63.25,63.77,62.25,62.31,142327.0
2019-01-31 10:00:00,62.19,62.99,62.1,62.99,33943.0,62.19,62.99,62.1,62.99,33943.0
2019-01-31 10:30:00,62.94,63.34,62.79,62.87,16746.0,62.94,63.34,62.79,62.87,16746.0
2019-01-31 11:00:00,62.87,63.18,62.74,63.13,24897.0,62.87,63.18,62.74,63.13,24897.0
2019-01-31 11:30:00,63.09,63.36,62.94,63.32,11742.0,63.09,63.36,62.94,63.32,11742.0
2019-01-31 12:00:00,63.31,63.32,62.85,62.92,15274.0,63.31,63.32,62.85,62.92,15274.0
2019-01-31 12:30:00,62.88,62.95,62.7,62.79,21953.0,62.88,62.95,62.7,62.79,21953.0
2019-01-31 13:00:00,62.77,62.84,62.51,62.55,21529.0,62.77,62.84,62.51,62.55,21529.0
2019-01-31 13:30:00,62.51,62.51,62.18,62.42,39013.0,62.51,62.51,62.18,62.42,39013.0
2019-01-31 14:00:00,62.4,62.76,62.38,62.73,28110.0,62.4,62.76,62.38,62.73,28110.0
2019-01-31 14:30:00,62.72,62.79,62.65,62.75,31723.0,62.72,62.79,62.65,62.75,31723.0
2019-01-31 15:00:00,62.74,62.74,62.36,62.48,39572.0,62.74,62.74,62.36,62.48,39572.0
2019-01-31 15:30:00,62.49,62.71,62.16,62.3,183956.0,62.49,62.71,62.16,62.3,183956.0
2019-02-01 09:30:00,62.47,62.59,61.24,61.24,60018.0,62.47,62.59,61.24,61.24,60018.0
2019-02-01 10:00:00,61.29,62.84,61.03,62.73,42748.0,61.29,62.84,61.03,62.73,42748.0
2019-02-01 10:30:00,62.63,63.0,62.5,62.5,13205.0,62.63,63.0,62.5,62.5,13205.0
2019-02-01 11:00:00,62.44,63.02,62.44,63.02,20531.0,62.44,63.02,62.44,63.02,20531.0
2019-02-01 11:30:00,63.01,63.37,62.98,63.34,9719.0,63.01,63.37,62.98,63.34,9719.0
2019-02-01 12:00:00,63.25,63.7,63.24,63.38,24830.0,63.25,63.7,63.24,63.38,24830.0
2019-02-01 12:30:00,63.39,63.42,63.0,63.24,22853.0,63.39,63.42,63.0,63.24,22853.0
2019-02-01 13:00:00,63.28,63.75,63.23,63.69,15633.0,63.28,63.75,63.23,63.69,15633.0
2019-02-01 13:30:00,63.74,63.95,63.7,63.8,13958.0,63.74,63.95,63.7,63.8,13958.0
2019-02-01 14:00:00,63.83,63.83,63.57,63.83,16242.0,63.83,63.83,63.57,63.83,16242.0
2019-02-01 14:30:00,63.83,63.99,63.53,63.54,18976.0,63.83,63.99,63.53,63.54,18976.0
2019-02-01 15:00:00,63.58,63.61,63.42,63.53,19613.0,63.58,63.61,63.42,63.53,19613.0
2019-02-01 15:30:00,63.56,63.77,63.54,63.59,61804.0,63.56,63.77,63.54,63.59,61804.0
2019-02-04 09:30:00,63.69,64.35,63.58,64.0,14433.0,63.69,64.35,63.58,64.0,14433.0
2019-02-04 10:00:00,63.94,64.26,63.67,64.14,15010.0,63.94,64.26,63.67,64.14,15010.0
2019-02-04 10:30:00,64.17,64.2,63.93,63.94,36594.0,64.17,64.2,63.93,63.94,36594.0
2019-02-04 11:00:00,64.06,64.23,64.01,64.11,15151.0,64.06,64.23,64.01,64.11,15151.0
2019-02-04 11:30:00,64.11,64.38,64.11,64.26,10119.0,64.11,64.38,64.11,64.26,10119.0
2019-02-04 12:00:00,64.23,64.43,64.19,64.31,12035.0,64.23,64.43,64.19,64.31,12035.0
2019-02-04 12:30:00,64.25,64.52,64.18,64.42,7891.0,64.25,64.52,64.18,64.42,7891.0
2019-02-04 13:00:00,64.39,64.42,64.13,64.13,6170.0,64.39,64.42,64.13,64.13,6170.0
2019-02-04 13:30:00,64.19,64.34,64.06,64.21,21484.0,64.19,64.34,64.06,64.21,21484.0
2019-02-04 14:00:00,64.22,64.25,64.09,64.11,13472.0,64.22,64.25,64.09,64.11,13472.0
2019-02-04 14:30:00,64.12,64.15,63.91,63.97,14416.0,64.12,64.15,63.91,63.97,14416.0
2019-02-04 15:00:00,63.99,64.04,63.86,63.88,14718.0,63.99,64.04,63.86,63.88,14718.0
2019-02-04 15:30:00,63.86,64.1,63.68,64.1,42503.0,63.86,64.1,63.68,64.1,42503.0
2019-02-05 09:30:00,64.36,64.96,64.06,64.49,27361.0,64.36,64.96,64.06,64.49,27361.0
2019-02-05 10:00:00,64.49,64.84,64.33,64.66,27411.0,64.49,64.84,64.33,64.66,27411.0
2019-02-05 10:30:00,64.67,64.68,64.03,64.05,17922.0,64.67,64.68,64.03,64.05,17922.0
2019-02-05 11:00:00,64.0,64.31,63.95,64.3,19088.0,64.0,64.31,63.95,64.3,19088.0
2019-02-05 11:30:00,64.34,64.39,63.88,64.25,17913.0,64.34,64.39,63.88,64.25,17913.0
2019-02-05 12:00:00,64.19,64.2,63.75,63.83,12706.0,64.19,64.2,63.75,63.83,12706.0
2019-02-05 12:30:00,63.91,64.35,63.82,64.18,20927.0,63.91,64.35,63.82,64.18,20927.0
2019-02-05 13:00:00,64.3,64.6,64.21,64.52,15797.0,64.3,64.6,64.21,64.52,15797.0
2019-02-05 13:30:00,64.54,64.54,64.3,64.47,8974.0,64.54,64.54,64.3,64.47,8974.0
2019-02-05 14:00:00,64.47,64.74,64.46,64.58,15430.0,64.47,64.74,64.46,64.58,15430.0
2019-02-05 14:30:00,64.56,64.87,64.45,64.78,24562.0,64.56,64.87,64.45,64.78,24562.0
2019-02-05 15:00:00,64.77,65.07,64.76,65.05,36930.0,64.77,65.07,64.76,65.05,36930.0
2019-02-05 15:30:00,65.04,65.24,64.6,65.04,180348.0,65.04,65.24,64.6,65.04,180348.0
2019-02-06 09:30:00,65.0,65.76,64.19,64.66,65500.0,65.0,65.76,64.19,64.66,65500.0
2019-02-06 10:00:00,64.71,64.72,64.05,64.5,47699.0,64.71,64.72,64.05,64.5,47699.0
2019-02-06 10:30:00,64.53,65.11,64.46,64.96,93863.0,64.53,65.11,64.46,64.96,93863.0
2019-02-06 11:00:00,64.94,65.42,64.94,65.22,25845.0,64.94,65.42,64.94,65.22,25845.0
2019-02-06 11:30:00,65.33,65.64,65.28,65.63,39709.0,65.33,65.64,65.28,65.63,39709.0
2019-02-06 12:00:00,65.55,65.62,65.19,65.31,55431.0,65.55,65.62,65.19,65.31,55431.0
2019-02-06 12:30:00,65.31,65.59,65.19,65.53,19804.0,65.31,65.59,65.19,65.53,19804.0
2019-02-06 13:00:00,65.58,65.91,65.48,65.82,33133.0,65.58,65.91,65.48,65.82,33133.0
2019-02-06 13:30:00,65.79,65.88,65.48,65.59,24611.0,65.79,65.88,65.48,65.59,24611.0
2019-02-06 14:00:00,65.58,65.8,65.38,65.79,37676.0,65.58,65.8,65.38,65.79,37676.0
2019-02-06 14:30:00,65.79,65.88,65.6,65.78,43581.0,65.79,65.88,65.6,65.78,43581.0
2019-02-06 15:00:00,65.71,65.92,65.57,65.84,46560.0,65.71,65.92,65.57,65.84,46560.0
2019-02-06 15:30:00,65.85,66.8,65.67,66.67,418380.0,65.85,66.8,65.67,66.67,418380.0
2019-02-07 09:30:00,69.83,72.58,69.8,70.18,229718.0,69.83,72.58,69.8,70.18,229718.0
2019-02-07 10:00:00,70.14,70.87,69.43,70.46,147799.0,70.14,70.87,69.43,70.46,147799.0
2019-02-07 10:30:00,70.38,70.59,69.87,70.2,128632.0,70.38,70.59,69.87,70.2,128632.0
2019-02-07 11:00:00,70.2,70.39,69.89,70.37,206399.0,70.2,70.39,69.89,70.37,206399.0
2019-02-07 11:30:00,70.35,71.25,69.84,71.16,211806.0,70.35,71.25,69.84,71.16,211806.0
2019-02-07 12:00:00,71.1,72.67,71.0,72.25,110919.0,71.1,72.67,71.0,72.25,110919.0
2019-02-07 12:30:00,72.19,72.25,71.45,71.53,137878.0,72.19,72.25,71.45,71.53,137878.0
2019-02-07 13:00:00,71.57,72.19,71.49,72.09,78760.0,71.57,72.19,71.49,72.09,78760.0
2019-02-07 13:30:00,72.1,72.41,71.78,72.39,63901.0,72.1,72.41,71.78,72.39,63901.0
2019-02-07 14:00:00,72.41,73.06,72.19,73.05,138462.0,72.41,73.06,72.19,73.05,138462.0
2019-02-07 14:30:00,73.02,73.29,72.63,72.84,153886.0,73.02,73.29,72.63,72.84,153886.0
2019-02-07 15:00:00,72.85,73.27,72.53,73.14,110489.0,72.85,73.27,72.53,73.14,110489.0
2019-02-07 15:30:00,73.16,73.62,71.78,72.17,329290.0,73.16,73.62,71.78,72.17,329290.0
2019-02-08 09:30:00,71.9,72.4,70.26,70.26,192455.0,71.9,72.4,70.26,70.26,192455.0
2019-02-08 10:00:00,70.26,70.53,69.74,70.15,113993.0,70.26,70.53,69.74,70.15,113993.0
2019-02-08 10:30:00,70.12,70.54,70.03,70.23,156887.0,70.12,70.54,70.03,70.23,156887.0
2019-02-08 11:00:00,70.19,70.26,69.82,70.0,34443.0,70.19,70.26,69.82,70.0,34443.0
2019-02-08 11:30:00,69.98,70.14,69.64,70.06,43583.0,69.98,70.14,69.64,70.06,43583.0
2019-02-08 12:00:00,70.07,70.88,70.06,70.88,58745.0,70.07,70.88,70.06,70.88,58745.0
2019-02-08 12:30:00,70.85,71.16,70.71,71.04,32535.0,70.85,71.16,70.71,71.04,32535.0
2019-02-08 13:00:00,71.04,71.29,70.91,71.06,19011.0,71.04,71.29,70.91,71.06,19011.0
2019-02-08 13:30:00,71.01,71.65,71.01,71.65,31177.0,71.01,71.65,71.01,71.65,31177.0
2019-02-08 14:00:00,71.67,72.06,71.5,72.02,81070.0,71.67,72.06,71.5,72.02,81070.0
2019-02-08 14:30:00,72.01,72.07,71.59,71.62,37084.0,72.01,72.07,71.59,71.62,37084.0
2019-02-08 15:00:00,71.58,71.85,71.45,71.8,62434.0,71.58,71.85,71.45,71.8,62434.0
2019-02-08 15:30:00,71.81,71.92,71.5,71.7,115753.0,71.81,71.92,71.5,71.7,115753.0
2019-02-11 09:30:00,71.85,72.65,71.03,71.11,17266.0,71.85,72.65,71.03,71.11,17266.0
2019-02-11 10:00:00,71.23,72.47,71.02,72.37,48773.0,71.23,72.47,71.02,72.37,48773.0
2019-02-11 10:30:00,72.31,73.5,72.22,72.56,48507.0,72.31,73.5,72.22,72.56,48507.0
2019-02-11 11:00:00,72.66,73.03,72.2,72.2,29862.0,72.66,73.03,72.2,72.2,29862.0
2019-02-11 11:30:00,72.14,72.27,71.8,71.83,32479.0,72.14,72.27,71.8,71.83,32479.0
2019-02-11 12:00:00,71.79,71.91,71.27,71.47,21089.0,71.79,71.91,71.27,71.47,21089.0
2019-02-11 12:30:00,71.47,71.69,71.43,71.58,21275.0,71.47,71.69,71.43,71.58,21275.0
2019-02-11 13:00:00,71.64,71.7,71.46,71.5,18490.0,71.64,71.7,71.46,71.5,18490.0
2019-02-11 13:30:00,71.5,71.76,71.37,71.68,20814.0,71.5,71.76,71.37,71.68,20814.0
2019-02-11 14:00:00,71.74,72.06,71.68,71.68,10427.0,71.74,72.06,71.68,71.68,10427.0
2019-02-11 14:30:00,71.73,72.15,71.6,72.08,15058.0,71.73,72.15,71.6,72.08,15058.0
2019-02-11 15:00:00,72.15,72.42,72.06,72.36,25172.0,72.15,72.42,72.06,72.36,25172.0
2019-02-11 15:30:00,72.36,72.58,72.3,72.51,83056.0,72.36,72.58,72.3,72.51,83056.0
2019-02-12 09:30:00,72.78,73.5,72.28,72.65,14994.0,72.78,73.5,72.28,72.65,14994.0
2019-02-12 10:00:00,72.77,73.23,72.65,72.88,60355.0,72.77,73.23,72.65,72.88,60355.0
2019-02-12 10:30:00,72.79,73.06,72.63,72.96,54260.0,72.79,73.06,72.63,72.96,54260.0
2019-02-12 11:00:00,73.0,73.11,72.63,73.0,40222.0,73.0,73.11,72.63,73.0,40222.0
2019-02-12 11:30:00,72.94,73.06,72.81,73.06,44085.0,72.94,73.06,72.81,73.06,44085.0
2019-02-12 12:00:00,73.01,73.44,72.94,73.35,16716.0,73.01,73.44,72.94,73.35,16716.0
2019-02-12 12:30:00,73.37,73.42,73.2,73.2,26413.0,73.37,73.42,73.2,73.2,26413.0
2019-02-12 13:00:00,73.2,73.26,73.07,73.18,20671.0,73.2,73.26,73.07,73.18,20671.0
2019-02-12 13:30:00,73.1,73.26,73.04,73.12,14906.0,73.1,73.26,73.04,73.12,14906.0
2019-02-12 14:00:00,73.14,73.14,72.93,73.05,9841.0,73.14,73.14,72.93,73.05,9841.0
2019-02-12 14:30:00,72.97,73.08,72.86,72.92,11595.0,72.97,73.08,72.86,72.92,11595.0
2019-02-12 15:00:00,73.0,73.13,72.93,73.0,13620.0,73.0,73.13,72.93,73.0,13620.0
2019-02-12 15:30:00,73.04,73.14,72.83,72.9,75450.0,73.04,73.14,72.83,72.9,75450.0
2019-02-13 09:30:00,73.27,74.1,73.25,73.99,63811.0,73.27,74.1,73.25,73.99,63811.0
2019-02-13 10:00:00,74.01,74.13,73.36,74.02,38811.0,74.01,74.13,73.36,74.02,38811.0
2019-02-13 10:30:00,73.94,74.38,73.87,74.12,31675.0,73.94,74.38,73.87,74.12,31675.0
2019-02-13 11:00:00,74.12,74.22,74.05,74.16,24185.0,74.12,74.22,74.05,74.16,24185.0
2019-02-13 11:30:00,74.11,74.16,73.81,74.06,43087.0,74.11,74.16,73.81,74.06,43087.0
2019-02-13 12:00:00,74.1,74.18,73.96,74.03,15289.0,74.1,74.18,73.96,74.03,15289.0
2019-02-13 12:30:00,74.03,74.62,74.03,74.36,27237.0,74.03,74.62,74.03,74.36,27237.0
2019-02-13 13:00:00,74.32,74.65,74.32,74.53,24094.0,74.32,74.65,74.32,74.53,24094.0
2019-02-13 13:30:00,74.56,74.94,74.56,74.71,51709.0,74.56,74.94,74.56,74.71,51709.0
2019-02-13 14:00:00,74.67,75.08,74.67,74.83,27051.0,74.67,75.08,74.67,74.83,27051.0
2019-02-13 14:30:00,74.83,75.3,74.82,75.23,52136.0,74.83,75.3,74.82,75.23,52136.0
2019-02-13 15:00:00,75.2,75.22,74.95,75.14,46622.0,75.2,75.22,74.95,75.14,46622.0
2019-02-13 15:30:00,75.14,75.29,74.87,74.9,125869.0,75.14,75.29,74.87,74.9,125869.0
2019-02-14 09:30:00,74.52,75.74,74.52,75.51,29458.0,74.52,75.74,74.52,75.51,29458.0
2019-02-14 10:00:00,75.42,75.93,75.31,75.68,52251.0,75.42,75.93,75.31,75.68,52251.0
2019-02-14 10:30:00,75.73,75.76,75.29,75.43,33531.0,75.73,75.76,75.29,75.43,33531.0
2019-02-14 11:00:00,75.47,75.6,75.15,75.15,21469.0,75.47,75.6,75.15,75.15,21469.0
2019-02-14 11:30:00,75.31,75.8,75.23,75.58,20760.0,75.31,75.8,75.23,75.58,20760.0
2019-02-14 12:00:00,75.63,75.64,75.19,75.29,39450.0,75.63,75.64,75.19,75.29,39450.0
2019-02-14 12:30:00,75.26,75.45,75.22,75.41,21125.0,75.26,75.45,75.22,75.41,21125.0
2019-02-14 13:00:00,75.43,75.56,75.34,75.51,13489.0,75.43,75.56,75.34,75.51,13489.0
2019-02-14 13:30:00,75.48,75.83,75.47,75.79,22127.0,75.48,75.83,75.47,75.79,22127.0
2019-02-14 14:00:00,75.75,76.24,75.69,76.11,26121.0,75.75,76.24,75.69,76.11,26121.0
2019-02-14 14:30:00,76.03,76.36,76.0,76.06,26486.0,76.03,76.36,76.0,76.06,26486.0
2019-02-14 15:00:00,76.06,76.26,75.76,75.76,21227.0,76.06,76.26,75.76,75.76,21227.0
2019-02-14 15:30:00,75.77,76.05,75.66,75.78,80498.0,75.77,76.05,75.66,75.78,80498.0
2019-02-15 09:30:00,75.95,76.43,75.65,75.78,23629.0,75.95,76.43,75.65,75.78,23629.0
2019-02-15 10:00:00,75.87,76.51,75.64,76.51,11003.0,75.87,76.51,75.64,76.51,11003.0
2019-02-15 10:30:00,76.46,77.22,76.31,76.84,26522.0,76.46,77.22,76.31,76.84,26522.0
2019-02-15 11:00:00,76.87,77.06,76.4,76.46,27491.0,76.87,77.06,76.4,76.46,27491.0
2019-02-15 11:30:00,76.48,76.7,76.26,76.54,13870.0,76.48,76.7,76.26,76.54,13870.0
2019-02-15 12:00:00,76.53,76.82,76.43,76.66,15122.0,76.53,76.82,76.43,76.66,15122.0
2019-02-15 12:30:00,76.64,76.78,76.49,76.64,13623.0,76.64,76.78,76.49,76.64,13623.0
2019-02-15 13:00:00,76.7,76.8,76.49,76.52,25025.0,76.7,76.8,76.49,76.52,25025.0
2019-02-15 13:30:00,76.57,76.92,76.52,76.92,4946.0,76.57,76.92,76.52,76.92,4946.0
2019-02-15 14:00:00,76.87,77.1,76.69,76.69,35615.0,76.87,77.1,76.69,76.69,35615.0
2019-02-15 14:30:00,76.65,76.79,76.45,76.78,20508.0,76.65,76.79,76.45,76.78,20508.0
2019-02-15 15:00:00,76.78,76.91,76.72,76.76,29505.0,76.78,76.91,76.72,76.76,29505.0
2019-02-15 15:30:00,76.75,77.1,76.66,77.1,60277.0,76.75,77.1,76.66,77.1,60277.0
2019-02-19 09:30:00,77.0,77.41,76.29,76.85,15797.0,77.0,77.41,76.29,76.85,15797.0
2019-02-19 10:00:00,76.85,77.4,76.78,77.26,17668.0,76.85,77.4,76.78,77.26,17668.0
2019-02-19 10:30:00,77.17,77.3,76.75,76.89,23008.0,77.17,77.3,76.75,76.89,23008.0
2019-02-19 11:00:00,76.9,77.27,76.84,76.95,10426.0,76.9,77.27,76.84,76.95,10426.0
2019-02-19 11:30:00,77.0,77.29,76.94,77.15,11722.0,77.0,77.29,76.94,77.15,11722.0
2019-02-19 12:00:00,77.11,77.29,77.06,77.21,11358.0,77.11,77.29,77.06,77.21,11358.0
2019-02-19 12:30:00,77.2,77.41,77.16,77.34,14293.0,77.2,77.41,77.16,77.34,14293.0
2019-02-19 13:00:00,77.41,77.46,77.19,77.44,14867.0,77.41,77.46,77.19,77.44,14867.0
2019-02-19 13:30:00,77.37,77.51,77.23,77.39,10973.0,77.37,77.51,77.23,77.39,10973.0
2019-02-19 14:00:00,77.43,77.47,77.23,77.35,22103.0,77.43,77.47,77.23,77.35,22103.0
2019-02-19 14:30:00,77.44,77.65,77.38,77.57,8628.0,77.44,77.65,77.38,77.57,8628.0
2019-02-19 15:00:00,77.55,77.66,77.43,77.52,19939.0,77.55,77.66,77.43,77.52,19939.0
2019-02-19 15:30:00,77.53,77.9,77.49,77.76,59973.0,77.53,77.9,77.49,77.76,59973.0
2019-02-20 09:30:00,77.6,78.48,77.35,78.21,44105.0,77.6,78.48,77.35,78.21,44105.0
2019-02-20 10:00:00,78.21,78.46,77.98,78.36,34396.0,78.21,78.46,77.98,78.36,34396.0
2019-02-20 10:30:00,78.33,78.43,78.01,78.26,24670.0,78.33,78.43,78.01,78.26,24670.0
2019-02-20 11:00:00,78.25,78.41,78.06,78.41,15353.0,78.25,78.41,78.06,78.41,15353.0
2019-02-20 11:30:00,78.34,78.75,78.32,78.61,17005.0,78.34,78.75,78.32,78.61,17005.0
2019-02-20 12:00:00,78.59,78.7,78.45,78.5,15569.0,78.59,78.7,78.45,78.5,15569.0
2019-02-20 12:30:00,78.5,78.76,78.4,78.52,31733.0,78.5,78.76,78.4,78.52,31733.0
2019-02-20 13:00:00,78.52,78.91,78.52,78.85,16446.0,78.52,78.91,78.52,78.85,16446.0
2019-02-20 13:30:00,78.91,79.31,78.75,79.3,23133.0,78.91,79.31,78.75,79.3,23133.0
2019-02-20 14:00:00,79.27,79.85,79.26,79.48,87461.0,79.27,79.85,79.26,79.48,87461.0
2019-02-20 14:30:00,79.45,79.68,79.44,79.55,17754.0,79.45,79.68,79.44,79.55,17754.0
2019-02-20 15:00:00,79.52,79.6,79.46,79.48,37259.0,79.52,79.6,79.46,79.48,37259.0
2019-02-20 15:30:00,79.48,80.03,79.48,80.03,153107.0,79.48,80.03,79.48,80.03,153107.0
2019-02-21 09:30:00,80.01,80.56,79.58,79.78,84346.0,80.01,80.56,79.58,79.78,84346.0
2019-02-21 10:00:00,79.8,80.28,79.65,80.18,33307.0,79.8,80.28,79.65,80.18,33307.0
2019-02-21 10:30:00,80.2,80.2,79.65,79.71,35253.0,80.2,80.2,79.65,79.71,35253.0
2019-02-21 11:00:00,79.68,80.11,79.52,79.56,27381.0,79.68,80.11,79.52,79.56,27381.0
2019-02-21 11:30:00,79.61,80.3,79.61,80.13,35916.0,79.61,80.3,79.61,80.13,35916.0
2019-02-21 12:00:00,80.11,80.22,79.79,79.94,20140.0,80.11,80.22,79.79,79.94,20140.0
2019-02-21 12:30:00,79.9,80.22,79.88,80.15,14991.0,79.9,80.22,79.88,80.15,14991.0
2019-02-21 13:00:00,80.12,80.24,80.03,80.06,51177.0,80.12,80.24,80.03,80.06,51177.0
2019-02-21 13:30:00,80.09,80.09,79.81,79.87,79829.0,80.09,80.09,79.81,79.87,79829.0
2019-02-21 14:00:00,79.86,79.98,79.83,79.95,148379.0,79.86,79.98,79.83,79.95,148379.0
2019-02-21 14:30:00,79.94,79.94,79.35,79.49,87974.0,79.94,79.94,79.35,79.49,87974.0
2019-02-21 15:00:00,79.49,79.59,79.38,79.51,74897.0,79.49,79.59,79.38,79.51,74897.0
2019-02-21 15:30:00,79.51,79.63,79.15,79.4,436267.0,79.51,79.63,79.15,79.4,436267.0
2019-02-22 09:30:00,79.95,80.79,79.55,80.74,29683.0,79.95,80.79,79.55,80.74,29683.0
2019-02-22 10:00:00,80.79,81.11,80.67,80.8,33436.0,80.79,81.11,80.67,80.8,33436.0
2019-02-22 10:30:00,80.8,80.85,79.97,80.05,35057.0,80.8,80.85,79.97,80.05,35057.0
2019-02-22 11:00:00,80.04,80.19,79.75,80.13,31089.0,80.04,80.19,79.75,80.13,31089.0
2019-02-22 11:30:00,80.03,80.22,79.93,80.22,42465.0,80.03,80.22,79.93,80.22,42465.0
2019-02-22 12:00:00,80.22,80.52,80.22,80.35,23907.0,80.22,80.52,80.22,80.35,23907.0
2019-02-22 12:30:00,80.39,80.4,80.11,80.2,10974.0,80.39,80.4,80.11,80.2,10974.0
2019-02-22 13:00:00,80.22,80.22,79.92,80.07,24018.0,80.22,80.22,79.92,80.07,24018.0
2019-02-22 13:30:00,80.12,80.13,79.96,80.06,19302.0,80.12,80.13,79.96,80.06,19302.0
2019-02-22 14:00:00,80.06,80.23,80.0,80.22,24147.0,80.06,80.23,80.0,80.22,24147.0
2019-02-22 14:30:00,80.2,80.27,80.01,80.02,23253.0,80.2,80.27,80.01,80.02,23253.0
2019-02-22 15:00:00,80.01,80.41,79.98,80.35,33328.0,80.01,80.41,79.98,80.35,33328.0
2019-02-22 15:30:00,80.35,80.47,79.96,80.39,86422.0,80.35,80.47,79.96,80.39,86422.0
2019-02-25 09:30:00,81.0,81.5,80.77,81.35,26811.0,81.0,81.5,80.77,81.35,26811.0
2019-02-25 10:00:00,81.3,82.15,81.27,82.09,40010.0,81.3,82.15,81.27,82.09,40010.0
2019-02-25 10:30:00,82.09,82.45,81.86,82.44,35766.0,82.09,82.45,81.86,82.44,35766.0
2019-02-25 11:00:00,82.5,82.67,82.13,82.37,58143.0,82.5,82.67,82.13,82.37,58143.0
2019-02-25 11:30:00,82.44,82.96,82.42,82.86,25402.0,82.44,82.96,82.42,82.86,25402.0
2019-02-25 12:00:00,82.8,82.98,82.2,82.25,30008.0,82.8,82.98,82.2,82.25,30008.0
2019-02-25 12:30:00,82.24,82.47,82.01,82.13,14807.0,82.24,82.47,82.01,82.13,14807.0
2019-02-25 13:00:00,82.19,82.38,82.12,82.31,23640.0,82.19,82.38,82.12,82.31,23640.0
2019-02-25 13:30:00,82.25,82.36,82.07,82.18,13554.0,82.25,82.36,82.07,82.18,13554.0
2019-02-25 14:00:00,82.12,82.39,82.06,82.17,14171.0,82.12,82.39,82.06,82.17,14171.0
2019-02-25 14:30:00,82.13,82.3,81.87,81.93,15624.0,82.13,82.3,81.87,81.93,15624.0
2019-02-25 15:00:00,81.99,82.07,81.69,81.71,19596.0,81.99,82.07,81.69,81.71,19596.0
2019-02-25 15:30:00,81.73,82.0,81.51,81.64,62626.0,81.73,82.0,81.51,81.64,62626.0
2019-02-26 09:30:00,81.4,82.03,80.23,80.27,143046.0,81.4,82.03,80.23,80.27,143046.0
2019-02-26 10:00:00,80.37,80.74,79.94,80.3,91542.0,80.37,80.74,79.94,80.3,91542.0
2019-02-26 10:30:00,80.23,80.23,79.62,79.69,49678.0,80.23,80.23,79.62,79.69,49678.0
2019-02-26 11:00:00,79.7,80.17,79.66,80.05,24680.0,79.7,80.17,79.66,80.05,24680.0
2019-02-26 11:30:00,80.07,80.14,79.83,80.01,16166.0,80.07,80.14,79.83,80.01,16166.0
2019-02-26 12:00:00,79.9,80.09,79.82,79.97,21105.0,79.9,80.09,79.82,79.97,21105.0
2019-02-26 12:30:00,80.0,80.05,79.76,79.88,19769.0,80.0,80.05,79.76,79.88,19769.0
2019-02-26 13:00:00,79.84,80.0,79.83,79.9,8868.0,79.84,80.0,79.83,79.9,8868.0
2019-02-26 13:30:00,79.82,79.87,79.69,79.82,10111.0,79.82,79.87,79.69,79.82,10111.0
2019-02-26 14:00:00,79.81,79.87,79.73,79.83,14696.0,79.81,79.87,79.73,79.83,14696.0
2019-02-26 14:30:00,79.87,80.1,79.81,79.93,31384.0,79.87,80.1,79.81,79.93,31384.0
2019-02-26 15:00:00,79.99,80.03,79.8,79.81,48056.0,79.99,80.03,79.8,79.81,48056.0
2019-02-26 15:30:00,79.8,79.89,79.42,79.44,113653.0,79.8,79.89,79.42,79.44,113653.0
2019-02-27 09:30:00,79.07,80.3,79.0,79.45,64387.0,79.07,80.3,79.0,79.45,64387.0
2019-02-27 10:00:00,79.51,79.51,78.18,78.43,49659.0,79.51,79.51,78.18,78.43,49659.0
2019-02-27 10:30:00,78.46,78.91,78.1,78.61,18555.0,78.46,78.91,78.1,78.61,18555.0
2019-02-27 11:00:00,78.64,79.4,78.4,79.34,32532.0,78.64,79.4,78.4,79.34,32532.0
2019-02-27 11:30:00,79.33,79.98,79.31,79.94,14970.0,79.33,79.98,79.31,79.94,14970.0
2019-02-27 12:00:00,79.94,80.01,79.58,79.62,34719.0,79.94,80.01,79.58,79.62,34719.0
2019-02-27 12:30:00,79.66,80.16,79.66,79.82,7953.0,79.66,80.16,79.66,79.82,7953.0
2019-02-27 13:00:00,79.83,79.91,79.76,79.87,7164.0,79.83,79.91,79.76,79.87,7164.0
2019-02-27 13:30:00,79.9,79.99,79.62,79.94,34163.0,79.9,79.99,79.62,79.94,34163.0
2019-02-27 14:00:00,79.95,80.28,79.89,80.09,11009.0,79.95,80.28,79.89,80.09,11009.0
2019-02-27 14:30:00,80.12,80.56,80.03,80.54,25837.0,80.12,80.56,80.03,80.54,25837.0
2019-02-27 15:00:00,80.54,80.9,80.49,80.64,48785.0,80.54,80.9,80.49,80.64,48785.0
2019-02-27 15:30:00,80.64,81.18,80.5,81.09,86258.0,80.64,81.18,80.5,81.09,86258.0
2019-02-28 09:30:00,80.85,81.05,80.09,80.54,51501.0,80.85,81.05,80.09,80.54,51501.0
2019-02-28 10:00:00,80.47,81.16,80.19,81.16,71400.0,80.47,81.16,80.19,81.16,71400.0
2019-02-28 10:30:00,81.16,81.33,80.88,81.23,15672.0,81.16,81.33,80.88,81.23,15672.0
2019-02-28 11:00:00,81.23,81.41,81.0,81.36,11004.0,81.23,81.41,81.0,81.36,11004.0
2019-02-28 11:30:00,81.36,81.55,81.35,81.39,8423.0,81.36,81.55,81.35,81.39,8423.0
2019-02-28 12:00:00,81.4,81.63,81.01,81.07,23545.0,81.4,81.63,81.01,81.07,23545.0
2019-02-28 12:30:00,81.07,81.07,80.39,80.51,21010.0,81.07,81.07,80.39,80.51,21010.0
2019-02-28 13:00:00,80.56,80.66,80.43,80.59,16108.0,80.56,80.66,80.43,80.59,16108.0
2019-02-28 13:30:00,80.59,80.93,80.58,80.77,16700.0,80.59,80.93,80.58,80.77,16700.0
2019-02-28 14:00:00,80.7,80.88,80.64,80.84,10579.0,80.7,80.88,80.64,80.84,10579.0
2019-02-28 14:30:00,80.84,80.84,80.34,80.5,11912.0,80.84,80.84,80.34,80.5,11912.0
2019-02-28 15:00:00,80.48,80.75,80.43,80.63,16750.0,80.48,80.75,80.43,80.63,16750.0
2019-02-28 15:30:00,80.64,80.86,80.36,80.5,71864.0,80.64,80.86,80.36,80.5,71864.0
2019-03-01 09:30:00,81.4,82.6,80.69,82.19,111702.0,81.4,82.6,80.69,82.19,111702.0
2019-03-01 10:00:00,82.2,82.3,81.41,81.79,64120.0,82.2,82.3,81.41,81.79,64120.0
2019-03-01 10:30:00,81.77,82.1,81.32,82.03,32643.0,81.77,82.1,81.32,82.03,32643.0
2019-03-01 11:00:00,82.07,82.33,81.71,81.81,23346.0,82.07,82.33,81.71,81.81,23346.0
2019-03-01 11:30:00,81.88,82.0,81.59,81.93,30305.0,81.88,82.0,81.59,81.93,30305.0
2019-03-01 12:00:00,82.03,82.58,81.97,82.55,13580.0,82.03,82.58,81.97,82.55,13580.0
2019-03-01 12:30:00,82.54,82.9,82.52,82.75,11393.0,82.54,82.9,82.52,82.75,11393.0
2019-03-01 13:00:00,82.69,82.82,82.56,82.78,12150.0,82.69,82.82,82.56,82.78,12150.0
2019-03-01 13:30:00,82.85,83.18,82.77,83.13,19763.0,82.85,83.18,82.77,83.13,19763.0
2019-03-01 14:00:00,83.13,83.77,83.11,83.64,26899.0,83.13,83.77,83.11,83.64,26899.0
2019-03-01 14:30:00,83.6,83.76,83.19,83.23,27051.0,83.6,83.76,83.19,83.23,27051.0
2019-03-01 15:00:00,83.19,83.36,83.11,83.23,29316.0,83.19,83.36,83.11,83.23,29316.0
2019-03-01 15:30:00,83.25,83.66,83.21,83.31,69435.0,83.25,83.66,83.21,83.31,69435.0
2019-03-04 09:30:00,83.46,84.0,81.81,81.96,161245.0,83.46,84.0,81.81,81.96,161245.0
2019-03-04 10:00:00,82.02,82.16,81.06,81.46,125206.0,82.02,82.16,81.06,81.46,125206.0
2019-03-04 10:30:00,81.35,81.43,80.08,80.25,75686.0,81.35,81.43,80.08,80.25,75686.0
2019-03-04 11:00:00,80.16,80.33,78.7,78.8,78599.0,80.16,80.33,78.7,78.8,78599.0
2019-03-04 11:30:00,78.79,78.97,77.79,78.01,104346.0,78.79,78.97,77.79,78.01,104346.0
2019-03-04 12:00:00,77.94,78.42,77.68,78.04,51618.0,77.94,78.42,77.68,78.04,51618.0
2019-03-04 12:30:00,78.15,78.16,77.73,77.91,46472.0,78.15,78.16,77.73,77.91,46472.0
2019-03-04 13:00:00,77.86,77.95,77.44,77.92,65852.0,77.86,77.95,77.44,77.92,65852.0
2019-03-04 13:30:00,77.9,79.03,77.9,79.0,42319.0,77.9,79.03,77.9,79.0,42319.0
2019-03-04 14:00:00,78.95,79.0,78.77,78.96,15730.0,78.95,79.0,78.77,78.96,15730.0
2019-03-04 14:30:00,78.95,79.04,78.74,78.84,18874.0,78.95,79.04,78.74,78.84,18874.0
2019-03-04 15:00:00,78.84,78.89,78.59,78.87,28122.0,78.84,78.89,78.59,78.87,28122.0
2019-03-04 15:30:00,78.84,78.89,78.61,78.85,78154.0,78.84,78.89,78.61,78.85,78154.0
2019-03-05 09:30:00,79.17,79.38,77.79,78.66,115531.0,79.17,79.38,77.79,78.66,115531.0
2019-03-05 10:00:00,78.63,79.71,78.63,79.41,72285.0,78.63,79.71,78.63,79.41,72285.0
2019-03-05 10:30:00,79.45,79.94,79.24,79.34,11219.0,79.45,79.94,79.24,79.34,11219.0
2019-03-05 11:00:00,79.27,79.52,79.2,79.52,14022.0,79.27,79.52,79.2,79.52,14022.0
2019-03-05 11:30:00,79.45,80.3,79.45,80.25,16899.0,79.45,80.3,79.45,80.25,16899.0
2019-03-05 12:00:00,80.21,80.22,79.8,79.98,13299.0,80.21,80.22,79.8,79.98,13299.0
2019-03-05 12:30:00,80.01,80.01,79.51,79.57,11404.0,80.01,80.01,79.51,79.57,11404.0
2019-03-05 13:00:00,79.58,79.92,79.42,79.62,17186.0,79.58,79.92,79.42,79.62,17186.0
2019-03-05 13:30:00,79.64,80.03,79.61,79.91,25568.0,79.64,80.03,79.61,79.91,25568.0
2019-03-05 14:00:00,79.91,80.03,79.75,79.91,20191.0,79.91,80.03,79.75,79.91,20191.0
2019-03-05 14:30:00,79.91,79.91,79.74,79.8,18822.0,79.91,79.91,79.74,79.8,18822.0
2019-03-05 15:00:00,79.83,79.86,79.62,79.69,30624.0,79.83,79.86,79.62,79.69,30624.0
2019-03-05 15:30:00,79.61,79.82,79.35,79.35,67868.0,79.61,79.82,79.35,79.35,67868.0
2019-03-06 09:30:00,79.58,79.58,77.94,78.12,63196.0,79.58,79.58,77.94,78.12,63196.0
2019-03-06 10:00:00,78.02,78.39,77.66,77.99,31091.0,78.02,78.39,77.66,77.99,31091.0
2019-03-06 10:30:00,78.02,78.03,77.21,77.59,43406.0,78.02,78.03,77.21,77.59,43406.0
2019-03-06 11:00:00,77.51,77.51,76.47,76.52,46110.0,77.51,77.51,76.47,76.52,46110.0
2019-03-06 11:30:00,76.48,76.73,75.96,76.72,47691.0,76.48,76.73,75.96,76.72,47691.0
2019-03-06 12:00:00,76.64,77.18,76.43,76.58,40247.0,76.64,77.18,76.43,76.58,40247.0
2019-03-06 12:30:00,76.52,76.9,76.52,76.67,16895.0,76.52,76.9,76.52,76.67,16895.0
2019-03-06 13:00:00,76.72,76.73,76.29,76.35,26653.0,76.72,76.73,76.29,76.35,26653.0
2019-03-06 13:30:00,76.41,76.62,76.28,76.48,58007.0,76.41,76.62,76.28,76.48,58007.0
2019-03-06 14:00:00,76.48,76.98,76.39,76.73,30785.0,76.48,76.98,76.39,76.73,30785.0
2019-03-06 14:30:00,76.77,76.81,76.11,76.24,24209.0,76.77,76.81,76.11,76.24,24209.0
2019-03-06 15:00:00,76.19,76.25,75.31,75.5,66137.0,76.19,76.25,75.31,75.5,66137.0
2019-03-06 15:30:00,75.54,75.96,75.52,75.7,131690.0,75.54,75.96,75.52,75.7,131690.0
2019-03-07 09:30:00,75.78,76.18,74.4,75.09,38605.0,75.78,76.18,74.4,75.09,38605.0
2019-03-07 10:00:00,75.02,75.26,74.3,74.93,32946.0,75.02,75.26,74.3,74.93,32946.0
2019-03-07 10:30:00,75.0,75.07,74.24,74.68,39730.0,75.0,75.07,74.24,74.68,39730.0
2019-03-07 11:00:00,74.64,75.25,74.49,75.25,33766.0,74.64,75.25,74.49,75.25,33766.0
2019-03-07 11:30:00,75.25,75.82,75.25,75.45,40342.0,75.25,75.82,75.25,75.45,40342.0
2019-03-07 12:00:00,75.4,75.93,75.4,75.92,27276.0,75.4,75.93,75.4,75.92,27276.0
2019-03-07 12:30:00,75.97,76.6,75.77,76.52,28306.0,75.97,76.6,75.77,76.52,28306.0
2019-03-07 13:00:00,76.5,76.5,75.69,75.86,23083.0,76.5,76.5,75.69,75.86,23083.0
2019-03-07 13:30:00,75.82,75.94,75.29,75.43,39875.0,75.82,75.94,75.29,75.43,39875.0
2019-03-07 14:00:00,75.41,75.53,75.16,75.38,17285.0,75.41,75.53,75.16,75.38,17285.0
2019-03-07 14:30:00,75.42,75.42,74.88,74.95,20720.0,75.42,75.42,74.88,74.95,20720.0
2019-03-07 15:00:00,74.97,75.19,74.86,75.02,25170.0,74.97,75.19,74.86,75.02,25170.0
2019-03-07 15:30:00,74.99,75.36,74.94,75.05,71657.0,74.99,75.36,74.94,75.05,71657.0
2019-03-08 09:30:00,73.95,74.62,73.38,73.75,87741.0,73.95,74.62,73.38,73.75,87741.0
2019-03-08 10:00:00,73.75,74.05,73.26,73.82,42401.0,73.75,74.05,73.26,73.82,42401.0
2019-03-08 10:30:00,73.85,74.06,73.61,73.8,22081.0,73.85,74.06,73.61,73.8,22081.0
2019-03-08 11:00:00,73.78,74.37,73.69,74.32,28864.0,73.78,74.37,73.69,74.32,28864.0
2019-03-08 11:30:00,74.35,74.48,73.81,73.81,16555.0,74.35,74.48,73.81,73.81,16555.0
2019-03-08 12:00:00,73.82,73.92,73.66,73.92,14700.0,73.82,73.92,73.66,73.92,14700.0
2019-03-08 12:30:00,73.87,74.04,73.52,73.55,12451.0,73.87,74.04,73.52,73.55,12451.0
2019-03-08 13:00:00,73.61,73.79,73.49,73.78,13549.0,73.61,73.79,73.49,73.78,13549.0
2019-03-08 13:30:00,73.8,74.0,73.67,73.86,12089.0,73.8,74.0,73.67,73.86,12089.0
2019-03-08 14:00:00,73.89,74.22,73.79,74.2,21732.0,73.89,74.22,73.79,74.2,21732.0
2019-03-08 14:30:00,74.22,74.94,74.08,74.68,35129.0,74.22,74.94,74.08,74.68,35129.0
2019-03-08 15:00:00,74.67,74.87,74.62,74.74,34017.0,74.67,74.87,74.62,74.74,34017.0
2019-03-08 15:30:00,74.68,75.29,74.63,74.83,114002.0,74.68,75.29,74.63,74.83,114002.0
2019-03-11 09:30:00,75.35,76.07,74.58,75.81,71444.0,75.35,76.07,74.58,75.81,71444.0
2019-03-11 10:00:00,75.7,76.6,75.67,76.43,26415.0,75.7,76.6,75.67,76.43,26415.0
2019-03-11 10:30:00,76.39,77.3,76.32,77.3,21860.0,76.39,77.3,76.32,77.3,21860.0
2019-03-11 11:00:00,77.23,77.36,76.92,77.19,20230.0,77.23,77.36,76.92,77.19,20230.0
2019-03-11 11:30:00,77.14,77.16,76.8,77.16,28682.0,77.14,77.16,76.8,77.16,28682.0
2019-03-11 12:00:00,77.1,77.41,77.04,77.3,23277.0,77.1,77.41,77.04,77.3,23277.0
2019-03-11 12:30:00,77.33,77.39,77.06,77.3,23066.0,77.33,77.39,77.06,77.3,23066.0
2019-03-11 13:00:00,77.29,77.87,77.17,77.84,23065.0,77.29,77.87,77.17,77.84,23065.0
2019-03-11 13:30:00,77.81,78.16,77.67,77.97,26571.0,77.81,78.16,77.67,77.97,26571.0
2019-03-11 14:00:00,77.92,77.95,77.49,77.6,11979.0,77.92,77.95,77.49,77.6,11979.0
2019-03-11 14:30:00,77.56,77.68,77.52,77.66,11900.0,77.56,77.68,77.52,77.66,11900.0
2019-03-11 15:00:00,77.62,78.18,77.56,78.04,36880.0,77.62,78.18,77.56,78.04,36880.0
2019-03-11 15:30:00,78.01,78.25,77.96,78.05,68887.0,78.01,78.25,77.96,78.05,68887.0
2019-03-12 09:30:00,78.44,79.26,78.07,79.13,62041.0,78.44,79.26,78.07,79.13,62041.0
2019-03-12 10:00:00,79.05,79.33,78.81,79.2,48267.0,79.05,79.33,78.81,79.2,48267.0
2019-03-12 10:30:00,79.25,79.45,79.05,79.39,29447.0,79.25,79.45,79.05,79.39,29447.0
2019-03-12 11:00:00,79.41,79.5,78.73,78.78,27575.0,79.41,79.5,78.73,78.78,27575.0
2019-03-12 11:30:00,78.79,79.34,78.75,79.31,13574.0,78.79,79.34,78.75,79.31,13574.0
2019-03-12 12:00:00,79.35,79.65,79.2,79.64,17048.0,79.35,79.65,79.2,79.64,17048.0
2019-03-12 12:30:00,79.54,79.86,79.54,79.76,20468.0,79.54,79.86,79.54,79.76,20468.0
2019-03-12 13:00:00,79.75,79.78,79.6,79.71,21272.0,79.75,79.78,79.6,79.71,21272.0
2019-03-12 13:30:00,79.69,80.03,79.62,79.89,13161.0,79.69,80.03,79.62,79.89,13161.0
2019-03-12 14:00:00,79.96,80.0,79.79,79.79,8891.0,79.96,80.0,79.79,79.79,8891.0
2019-03-12 14:30:00,79.83,79.94,79.62,79.73,18125.0,79.83,79.94,79.62,79.73,18125.0
2019-03-12 15:00:00,79.72,80.0,79.63,79.97,19506.0,79.72,80.0,79.63,79.97,19506.0
2019-03-12 15:30:00,79.95,80.02,79.53,79.68,68422.0,79.95,80.02,79.53,79.68,68422.0
2019-03-13 09:30:00,80.05,81.03,80.0,80.58,40931.0,80.05,81.03,80.0,80.58,40931.0
2019-03-13 10:00:00,80.65,80.77,80.29,80.52,26231.0,80.65,80.77,80.29,80.52,26231.0
2019-03-13 10:30:00,80.54,80.94,80.36,80.9,15855.0,80.54,80.94,80.36,80.9,15855.0
2019-03-13 11:00:00,80.89,82.0,80.89,81.8,28577.0,80.89,82.0,80.89,81.8,28577.0
2019-03-13 11:30:00,81.79,81.94,81.65,81.72,24369.0,81.79,81.94,81.65,81.72,24369.0
2019-03-13 12:00:00,81.75,81.88,81.36,81.7,23066.0,81.75,81.88,81.36,81.7,23066.0
2019-03-13 12:30:00,81.66,81.87,81.64,81.85,22119.0,81.66,81.87,81.64,81.85,22119.0
2019-03-13 13:00:00,81.84,82.41,81.84,82.33,28384.0,81.84,82.41,81.84,82.33,28384.0
2019-03-13 13:30:00,82.35,82.42,82.1,82.17,52230.0,82.35,82.42,82.1,82.17,52230.0
2019-03-13 14:00:00,82.26,82.28,81.8,81.81,18740.0,82.26,82.28,81.8,81.81,18740.0
2019-03-13 14:30:00,81.77,81.77,81.03,81.11,13264.0,81.77,81.77,81.03,81.11,13264.0
2019-03-13 15:00:00,81.09,81.17,80.79,80.87,27920.0,81.09,81.17,80.79,80.87,27920.0
2019-03-13 15:30:00,80.85,81.05,80.63,80.69,68567.0,80.85,81.05,80.63,80.69,68567.0
2019-03-14 09:30:00,80.99,81.26,80.48,81.11,22604.0,80.99,81.26,80.48,81.11,22604.0
2019-03-14 10:00:00,81.15,81.42,80.86,81.42,27416.0,81.15,81.42,80.86,81.42,27416.0
2019-03-14 10:30:00,81.46,81.65,81.26,81.64,34857.0,81.46,81.65,81.26,81.64,34857.0
2019-03-14 11:00:00,81.67,81.92,81.63,81.81,45940.0,81.67,81.92,81.63,81.81,45940.0
2019-03-14 11:30:00,81.78,81.94,81.67,81.91,59136.0,81.78,81.94,81.67,81.91,59136.0
2019-03-14 12:00:00,81.91,82.1,81.7,82.1,39090.0,81.91,82.1,81.7,82.1,39090.0
2019-03-14 12:30:00,82.05,82.26,81.89,81.97,22838.0,82.05,82.26,81.89,81.97,22838.0
2019-03-14 13:00:00,81.98,82.06,81.8,82.0,18667.0,81.98,82.06,81.8,82.0,18667.0
2019-03-14 13:30:00,82.04,82.04,81.78,81.88,12383.0,82.04,82.04,81.78,81.88,12383.0
2019-03-14 14:00:00,81.88,81.99,81.84,81.93,16559.0,81.88,81.99,81.84,81.93,16559.0
2019-03-14 14:30:00,81.92,82.09,81.76,81.95,75660.0,81.92,82.09,81.76,81.95,75660.0
2019-03-14 15:00:00,81.95,82.11,81.86,81.95,38745.0,81.95,82.11,81.86,81.95,38745.0
2019-03-14 15:30:00,81.95,82.15,81.59,81.72,60902.0,81.95,82.15,81.59,81.72,60902.0
2019-03-15 09:30:00,81.9,82.8,81.49,82.69,195417.0,81.9,82.8,81.49,82.69,195417.0
2019-03-15 10:00:00,82.64,83.76,82.6,83.0,46506.0,82.64,83.76,82.6,83.0,46506.0
2019-03-15 10:30:00,83.0,83.29,82.84,83.17,31282.0,83.0,83.29,82.84,83.17,31282.0
2019-03-15 11:00:00,83.17,83.37,83.05,83.15,21239.0,83.17,83.37,83.05,83.15,21239.0
2019-03-15 11:30:00,83.16,83.5,83.06,83.21,16834.0,83.16,83.5,83.06,83.21,16834.0
2019-03-15 12:00:00,83.21,83.56,83.1,83.1,36585.0,83.21,83.56,83.1,83.1,36585.0
2019-03-15 12:30:00,83.15,83.16,82.86,82.93,26674.0,83.15,83.16,82.86,82.93,26674.0
2019-03-15 13:00:00,82.92,83.08,82.8,82.91,14322.0,82.92,83.08,82.8,82.91,14322.0
2019-03-15 13:30:00,82.91,83.04,82.67,82.79,35751.0,82.91,83.04,82.67,82.79,35751.0
2019-03-15 14:00:00,82.78,82.88,82.6,82.67,32298.0,82.78,82.88,82.6,82.67,32298.0
2019-03-15 14:30:00,82.65,82.73,82.54,82.65,40513.0,82.65,82.73,82.54,82.65,40513.0
2019-03-15 15:00:00,82.69,82.69,82.52,82.58,21741.0,82.69,82.69,82.52,82.58,21741.0
2019-03-15 15:30:00,82.54,82.58,81.55,82.15,96971.0,82.54,82.58,81.55,82.15,96971.0
2019-03-18 09:30:00,82.2,82.92,81.55,82.92,48783.0,82.2,82.92,81.55,82.92,48783.0
2019-03-18 10:00:00,83.0,83.83,82.63,82.67,59928.0,83.0,83.83,82.63,82.67,59928.0
2019-03-18 10:30:00,82.67,82.95,82.36,82.56,47119.0,82.67,82.95,82.36,82.56,47119.0
2019-03-18 11:00:00,82.62,82.75,81.27,81.47,94931.0,82.62,82.75,81.27,81.47,94931.0
2019-03-18 11:30:00,81.47,81.51,81.04,81.06,29479.0,81.47,81.51,81.04,81.06,29479.0
2019-03-18 12:00:00,81.04,81.25,80.83,81.2,21717.0,81.04,81.25,80.83,81.2,21717.0
2019-03-18 12:30:00,81.2,81.63,81.12,81.26,32470.0,81.2,81.63,81.12,81.26,32470.0
2019-03-18 13:00:00,81.29,81.43,80.9,80.92,68418.0,81.29,81.43,80.9,80.92,68418.0
2019-03-18 13:30:00,80.9,81.86,80.87,81.78,84161.0,80.9,81.86,80.87,81.78,84161.0
2019-03-18 14:00:00,81.76,82.1,81.65,81.94,66600.0,81.76,82.1,81.65,81.94,66600.0
2019-03-18 14:30:00,81.97,82.19,81.67,81.89,61169.0,81.97,82.19,81.67,81.89,61169.0
2019-03-18 15:00:00,81.91,82.42,81.63,82.24,90510.0,81.91,82.42,81.63,82.24,90510.0
2019-03-18 15:30:00,82.26,82.98,82.26,82.87,160281.0,82.26,82.98,82.26,82.87,160281.0
2019-03-19 09:30:00,81.24,84.97,79.5,82.94,226902.0,81.24,84.97,79.5,82.94,226902.0
2019-03-19 10:00:00,82.8,83.66,81.47,82.47,159704.0,82.8,83.66,81.47,82.47,159704.0
2019-03-19 10:30:00,82.37,83.44,81.65,83.03,111537.0,82.37,83.44,81.65,83.03,111537.0
2019-03-19 11:00:00,83.08,83.88,82.76,83.52,94755.0,83.08,83.88,82.76,83.52,94755.0
2019-03-19 11:30:00,83.49,84.7,83.3,84.55,99552.0,83.49,84.7,83.3,84.55,99552.0
2019-03-19 12:00:00,84.55,84.84,84.01,84.43,95964.0,84.55,84.84,84.01,84.43,95964.0
2019-03-19 12:30:00,84.48,85.07,83.73,84.12,84236.0,84.48,85.07,83.73,84.12,84236.0
2019-03-19 13:00:00,84.19,84.19,83.18,83.48,28323.0,84.19,84.19,83.18,83.48,28323.0
2019-03-19 13:30:00,83.53,84.37,83.52,84.21,32988.0,83.53,84.37,83.52,84.21,32988.0
2019-03-19 14:00:00,84.18,84.25,83.66,84.25,33750.0,84.18,84.25,83.66,84.25,33750.0
2019-03-19 14:30:00,84.23,84.82,84.2,84.35,44186.0,84.23,84.82,84.2,84.35,44186.0
2019-03-19 15:00:00,84.4,84.63,84.12,84.42,66951.0,84.4,84.63,84.12,84.42,66951.0
2019-03-19 15:30:00,84.44,84.53,84.02,84.5,114263.0,84.44,84.53,84.02,84.5,114263.0
2019-03-20 09:30:00,84.64,84.98,84.27,84.89,33040.0,84.64,84.98,84.27,84.89,33040.0
2019-03-20 10:00:00,84.82,84.86,82.82,83.3,38987.0,84.82,84.86,82.82,83.3,38987.0
2019-03-20 10:30:00,83.26,83.84,82.94,83.72,34831.0,83.26,83.84,82.94,83.72,34831.0
2019-03-20 11:00:00,83.75,83.85,83.45,83.56,28075.0,83.75,83.85,83.45,83.56,28075.0
2019-03-20 11:30:00,83.64,83.7,82.05,82.05,31555.0,83.64,83.7,82.05,82.05,31555.0
2019-03-20 12:00:00,82.11,82.33,81.82,82.14,28214.0,82.11,82.33,81.82,82.14,28214.0
2019-03-20 12:30:00,82.11,82.39,81.85,81.93,36218.0,82.11,82.39,81.85,81.93,36218.0
2019-03-20 13:00:00,81.95,82.0,81.78,81.89,35042.0,81.95,82.0,81.78,81.89,35042.0
2019-03-20 13:30:00,81.87,82.02,81.75,81.9,26232.0,81.87,82.02,81.75,81.9,26232.0
2019-03-20 14:00:00,81.93,82.11,81.19,81.43,53582.0,81.93,82.11,81.19,81.43,53582.0
2019-03-20 14:30:00,81.42,81.9,81.33,81.44,44068.0,81.42,81.9,81.33,81.44,44068.0
2019-03-20 15:00:00,81.49,81.77,80.7,80.83,57450.0,81.49,81.77,80.7,80.83,57450.0
2019-03-20 15:30:00,80.79,80.8,79.37,79.64,263041.0,80.79,80.8,79.37,79.64,263041.0
2019-03-21 09:30:00,79.24,81.52,79.05,81.19,39403.0,79.24,81.52,79.05,81.19,39403.0
2019-03-21 10:00:00,81.16,82.36,81.04,82.31,65635.0,81.16,82.36,81.04,82.31,65635.0
2019-03-21 10:30:00,82.36,83.04,82.31,83.01,46562.0,82.36,83.04,82.31,83.01,46562.0
2019-03-21 11:00:00,83.0,83.51,82.92,83.13,51240.0,83.0,83.51,82.92,83.13,51240.0
2019-03-21 11:30:00,83.01,83.45,82.72,83.34,111718.0,83.01,83.45,82.72,83.34,111718.0
2019-03-21 12:00:00,83.25,83.33,82.63,82.65,19549.0,83.25,83.33,82.63,82.65,19549.0
2019-03-21 12:30:00,82.62,82.62,81.69,81.76,39171.0,82.62,82.62,81.69,81.76,39171.0
2019-03-21 13:00:00,81.78,82.01,81.44,81.63,24032.0,81.78,82.01,81.44,81.63,24032.0
2019-03-21 13:30:00,81.63,81.99,81.24,81.96,30848.0,81.63,81.99,81.24,81.96,30848.0
2019-03-21 14:00:00,82.0,82.58,82.0,82.58,35140.0,82.0,82.58,82.0,82.58,35140.0
2019-03-21 14:30:00,82.51,82.8,82.37,82.43,25777.0,82.51,82.8,82.37,82.43,25777.0
2019-03-21 15:00:00,82.43,82.68,82.16,82.45,33344.0,82.43,82.68,82.16,82.45,33344.0
2019-03-21 15:30:00,82.46,82.81,82.36,82.72,91979.0,82.46,82.81,82.36,82.72,91979.0
2019-03-22 09:30:00,82.08,82.19,79.01,79.24,60003.0,82.08,82.19,79.01,79.24,60003.0
2019-03-22 10:00:00,79.19,79.31,77.73,77.98,119888.0,79.19,79.31,77.73,77.98,119888.0
2019-03-22 10:30:00,77.92,78.68,77.75,77.81,65073.0,77.92,78.68,77.75,77.81,65073.0
2019-03-22 11:00:00,77.7,78.02,76.29,76.36,65312.0,77.7,78.02,76.29,76.36,65312.0
2019-03-22 11:30:00,76.29,76.33,74.79,75.32,161091.0,76.29,76.33,74.79,75.32,161091.0
2019-03-22 12:00:00,75.32,75.62,74.75,74.94,121455.0,75.32,75.62,74.75,74.94,121455.0
2019-03-22 12:30:00,74.9,75.22,74.79,75.21,69328.0,74.9,75.22,74.79,75.21,69328.0
2019-03-22 13:00:00,75.17,75.39,75.0,75.08,48301.0,75.17,75.39,75.0,75.08,48301.0
2019-03-22 13:30:00,75.11,75.13,74.45,74.61,75998.0,75.11,75.13,74.45,74.61,75998.0
2019-03-22 14:00:00,74.62,74.84,74.56,74.72,46093.0,74.62,74.84,74.56,74.72,46093.0
2019-03-22 14:30:00,74.75,74.87,74.34,74.82,99319.0,74.75,74.87,74.34,74.82,99319.0
2019-03-22 15:00:00,74.79,74.96,74.65,74.75,128423.0,74.79,74.96,74.65,74.75,128423.0
2019-03-22 15:30:00,74.71,74.77,73.68,73.78,202129.0,74.71,74.77,73.68,73.78,202129.0
2019-03-25 09:30:00,73.62,75.04,72.6,72.83,80757.0,73.62,75.04,72.6,72.83,80757.0
2019-03-25 10:00:00,72.83,72.85,72.06,72.41,53493.0,72.83,72.85,72.06,72.41,53493.0
2019-03-25 10:30:00,72.56,73.15,72.41,72.78,50859.0,72.56,73.15,72.41,72.78,50859.0
2019-03-25 11:00:00,72.77,73.58,72.72,73.49,52041.0,72.77,73.58,72.72,73.49,52041.0
2019-03-25 11:30:00,73.48,73.54,72.74,72.96,38986.0,73.48,73.54,72.74,72.96,38986.0
2019-03-25 12:00:00,72.96,73.17,72.94,72.99,25488.0,72.96,73.17,72.94,72.99,25488.0
2019-03-25 12:30:00,72.98,73.22,72.92,73.06,31434.0,72.98,73.22,72.92,73.06,31434.0
2019-03-25 13:00:00,73.09,73.34,72.91,73.18,16856.0,73.09,73.34,72.91,73.18,16856.0
2019-03-25 13:30:00,73.17,73.38,73.0,73.04,19682.0,73.17,73.38,73.0,73.04,19682.0
2019-03-25 14:00:00,73.06,73.31,72.8,72.89,32375.0,73.06,73.31,72.8,72.89,32375.0
2019-03-25 14:30:00,72.92,73.43,72.92,73.33,18921.0,72.92,73.43,72.92,73.33,18921.0
2019-03-25 15:00:00,73.35,73.65,73.24,73.56,43646.0,73.35,73.65,73.24,73.56,43646.0
2019-03-25 15:30:00,73.56,73.68,73.46,73.57,89919.0,73.56,73.68,73.46,73.57,89919.0
2019-03-26 09:30:00,73.96,74.63,73.33,73.78,36199.0,73.96,74.63,73.33,73.78,36199.0
2019-03-26 10:00:00,73.78,74.19,73.24,73.92,25538.0,73.78,74.19,73.24,73.92,25538.0
2019-03-26 10:30:00,73.95,74.61,73.54,74.47,37259.0,73.95,74.61,73.54,74.47,37259.0
2019-03-26 11:00:00,74.47,74.77,73.88,74.15,58246.0,74.47,74.77,73.88,74.15,58246.0
2019-03-26 11:30:00,74.1,74.15,73.39,73.67,17262.0,74.1,74.15,73.39,73.67,17262.0
2019-03-26 12:00:00,73.74,73.95,73.28,73.39,23938.0,73.74,73.95,73.28,73.39,23938.0
2019-03-26 12:30:00,73.38,73.38,72.88,72.94,29763.0,73.38,73.38,72.88,72.94,29763.0
2019-03-26 13:00:00,72.94,73.41,72.88,73.04,12512.0,72.94,73.41,72.88,73.04,12512.0
2019-03-26 13:30:00,73.05,73.05,72.55,72.62,20139.0,73.05,73.05,72.55,72.62,20139.0
2019-03-26 14:00:00,72.65,73.09,72.57,73.04,18506.0,72.65,73.09,72.57,73.04,18506.0
2019-03-26 14:30:00,73.01,73.49,72.74,73.49,18655.0,73.01,73.49,72.74,73.49,18655.0
2019-03-26 15:00:00,73.48,73.63,73.12,73.21,20958.0,73.48,73.63,73.12,73.21,20958.0
2019-03-26 15:30:00,73.18,73.68,73.03,73.58,72887.0,73.18,73.68,73.03,73.58,72887.0
2019-03-27 09:30:00,73.36,73.36,71.86,71.93,35673.0,73.36,73.36,71.86,71.93,35673.0
2019-03-27 10:00:00,71.98,73.45,71.85,73.12,32377.0,71.98,73.45,71.85,73.12,32377.0
2019-03-27 10:30:00,73.1,73.16,72.08,72.77,24718.0,73.1,73.16,72.08,72.77,24718.0
2019-03-27 11:00:00,72.7,72.88,72.49,72.56,50597.0,72.7,72.88,72.49,72.56,50597.0
2019-03-27 11:30:00,72.58,72.83,71.41,71.65,55246.0,72.58,72.83,71.41,71.65,55246.0
2019-03-27 12:00:00,71.65,72.89,71.42,72.76,29464.0,71.65,72.89,71.42,72.76,29464.0
2019-03-27 12:30:00,72.8,72.9,72.23,72.5,43156.0,72.8,72.9,72.23,72.5,43156.0
2019-03-27 13:00:00,72.46,72.78,72.15,72.64,62261.0,72.46,72.78,72.15,72.64,62261.0
2019-03-27 13:30:00,72.67,72.76,72.38,72.58,34920.0,72.67,72.76,72.38,72.58,34920.0
2019-03-27 14:00:00,72.59,72.7,72.46,72.7,22378.0,72.59,72.7,72.46,72.7,22378.0
2019-03-27 14:30:00,72.66,72.85,72.43,72.75,30744.0,72.66,72.85,72.43,72.75,30744.0
2019-03-27 15:00:00,72.84,73.0,72.66,73.0,23703.0,72.84,73.0,72.66,73.0,23703.0
2019-03-27 15:30:00,73.04,73.14,72.59,72.68,59698.0,73.04,73.14,72.59,72.68,59698.0
2019-03-28 09:30:00,72.76,74.27,72.27,73.9,61323.0,72.76,74.27,72.27,73.9,61323.0
2019-03-28 10:00:00,73.97,74.29,73.4,73.48,55674.0,73.97,74.29,73.4,73.48,55674.0
2019-03-28 10:30:00,73.56,73.82,73.08,73.15,17729.0,73.56,73.82,73.08,73.15,17729.0
2019-03-28 11:00:00,73.15,73.16,72.17,72.22,24120.0,73.15,73.16,72.17,72.22,24120.0
2019-03-28 11:30:00,72.27,73.05,72.27,72.9,40095.0,72.27,73.05,72.27,72.9,40095.0
2019-03-28 12:00:00,72.93,73.22,72.64,73.03,32405.0,72.93,73.22,72.64,73.03,32405.0
2019-03-28 12:30:00,73.05,73.15,72.86,73.05,19187.0,73.05,73.15,72.86,73.05,19187.0
2019-03-28 13:00:00,73.09,73.34,72.95,73.03,19230.0,73.09,73.34,72.95,73.03,19230.0
2019-03-28 13:30:00,72.99,73.09,72.59,72.71,39754.0,72.99,73.09,72.59,72.71,39754.0
2019-03-28 14:00:00,72.72,73.21,72.72,73.12,21736.0,72.72,73.21,72.72,73.12,21736.0
2019-03-28 14:30:00,73.12,73.12,72.62,72.88,25618.0,73.12,73.12,72.62,72.88,25618.0
2019-03-28 15:00:00,72.84,73.22,72.81,73.04,27717.0,72.84,73.22,72.81,73.04,27717.0
2019-03-28 15:30:00,73.05,73.08,72.75,72.85,98140.0,73.05,73.08,72.75,72.85,98140.0
2019-03-29 09:30:00,72.9,73.74,72.39,73.74,79050.0,72.9,73.74,72.39,73.74,79050.0
2019-03-29 10:00:00,73.66,74.22,73.59,73.7,35247.0,73.66,74.22,73.59,73.7,35247.0
2019-03-29 10:30:00,73.72,74.32,73.22,73.48,69873.0,73.72,74.32,73.22,73.48,69873.0
2019-03-29 11:00:00,73.36,74.26,73.35,74.26,14482.0,73.36,74.26,73.35,74.26,14482.0
2019-03-29 11:30:00,74.25,74.56,73.93,73.99,34169.0,74.25,74.56,73.93,73.99,34169.0
2019-03-29 12:00:00,73.94,73.95,73.44,73.48,25765.0,73.94,73.95,73.44,73.48,25765.0
2019-03-29 12:30:00,73.51,73.87,73.48,73.7,18790.0,73.51,73.87,73.48,73.7,18790.0
2019-03-29 13:00:00,73.7,73.91,73.43,73.87,19299.0,73.7,73.91,73.43,73.87,19299.0
2019-03-29 13:30:00,73.87,74.05,73.26,74.05,25608.0,73.87,74.05,73.26,74.05,25608.0
2019-03-29 14:00:00,74.03,74.26,73.94,74.12,16672.0,74.03,74.26,73.94,74.12,16672.0
2019-03-29 14:30:00,74.17,74.43,74.06,74.19,17970.0,74.17,74.43,74.06,74.19,17970.0
2019-03-29 15:00:00,74.21,74.3,73.87,73.97,34160.0,74.21,74.3,73.87,73.97,34160.0
2019-03-29 15:30:00,74.01,74.19,73.81,73.96,80374.0,74.01,74.19,73.81,73.96,80374.0
2019-04-01 09:30:00,74.74,75.0,73.91,74.05,49693.0,74.74,75.0,73.91,74.05,49693.0
2019-04-01 10:00:00,74.05,74.39,73.74,74.2,52839.0,74.05,74.39,73.74,74.2,52839.0
2019-04-01 10:30:00,74.25,74.25,73.55,74.02,40435.0,74.25,74.25,73.55,74.02,40435.0
2019-04-01 11:00:00,74.03,74.37,73.89,73.93,48009.0,74.03,74.37,73.89,73.93,48009.0
2019-04-01 11:30:00,73.92,73.93,73.58,73.76,22350.0,73.92,73.93,73.58,73.76,22350.0
2019-04-01 12:00:00,73.74,73.86,73.49,73.5,26027.0,73.74,73.86,73.49,73.5,26027.0
2019-04-01 12:30:00,73.44,73.87,73.44,73.71,34590.0,73.44,73.87,73.44,73.71,34590.0
2019-04-01 13:00:00,73.73,74.15,73.68,73.9,26100.0,73.73,74.15,73.68,73.9,26100.0
2019-04-01 13:30:00,73.94,74.41,73.9,74.13,18592.0,73.94,74.41,73.9,74.13,18592.0
2019-04-01 14:00:00,74.21,74.38,74.08,74.25,16112.0,74.21,74.38,74.08,74.25,16112.0
2019-04-01 14:30:00,74.27,74.36,74.22,74.28,26885.0,74.27,74.36,74.22,74.28,26885.0
2019-04-01 15:00:00,74.26,74.34,74.1,74.29,17230.0,74.26,74.34,74.1,74.29,17230.0
2019-04-01 15:30:00,74.29,74.44,74.08,74.31,70206.0,74.29,74.44,74.08,74.31,70206.0
2019-04-02 09:30:00,74.54,74.72,72.78,73.66,28079.0,74.54,74.72,72.78,73.66,28079.0
2019-04-02 10:00:00,73.89,74.32,73.71,74.02,37690.0,73.89,74.32,73.71,74.02,37690.0
2019-04-02 10:30:00,74.04,74.15,73.55,73.98,29328.0,74.04,74.15,73.55,73.98,29328.0
2019-04-02 11:00:00,73.87,74.05,73.53,73.89,27666.0,73.87,74.05,73.53,73.89,27666.0
2019-04-02 11:30:00,73.88,74.31,73.69,74.16,24243.0,73.88,74.31,73.69,74.16,24243.0
2019-04-02 12:00:00,74.11,74.26,73.75,73.86,15963.0,74.11,74.26,73.75,73.86,15963.0
2019-04-02 12:30:00,73.91,74.11,73.87,73.94,14597.0,73.91,74.11,73.87,73.94,14597.0
2019-04-02 13:00:00,73.99,74.33,73.87,74.33,10172.0,73.99,74.33,73.87,74.33,10172.0
2019-04-02 13:30:00,74.33,74.39,74.13,74.22,17812.0,74.33,74.39,74.13,74.22,17812.0
2019-04-02 14:00:00,74.23,74.51,74.11,74.45,84624.0,74.23,74.51,74.11,74.45,84624.0
2019-04-02 14:30:00,74.41,74.67,74.4,74.54,17628.0,74.41,74.67,74.4,74.54,17628.0
2019-04-02 15:00:00,74.51,74.54,74.35,74.48,17132.0,74.51,74.54,74.35,74.48,17132.0
2019-04-02 15:30:00,74.48,74.58,74.33,74.39,69028.0,74.48,74.58,74.33,74.39,69028.0
2019-04-03 09:30:00,75.0,75.28,74.7,75.1,96998.0,75.0,75.28,74.7,75.1,96998.0
2019-04-03 10:00:00,75.03,75.3,74.57,74.66,39831.0,75.03,75.3,74.57,74.66,39831.0
2019-04-03 10:30:00,74.63,75.13,74.63,74.81,38310.0,74.63,75.13,74.63,74.81,38310.0
2019-04-03 11:00:00,74.81,75.07,74.54,74.79,46294.0,74.81,75.07,74.54,74.79,46294.0
2019-04-03 11:30:00,74.71,75.05,74.71,75.0,28983.0,74.71,75.05,74.71,75.0,28983.0
2019-04-03 12:00:00,75.0,75.49,74.91,74.99,67955.0,75.0,75.49,74.91,74.99,67955.0
2019-04-03 12:30:00,74.96,75.07,74.89,74.98,38836.0,74.96,75.07,74.89,74.98,38836.0
2019-04-03 13:00:00,75.0,75.13,74.9,75.05,48607.0,75.0,75.13,74.9,75.05,48607.0
2019-04-03 13:30:00,75.05,75.06,74.67,74.7,10764.0,75.05,75.06,74.67,74.7,10764.0
2019-04-03 14:00:00,74.66,75.05,74.48,75.02,24615.0,74.66,75.05,74.48,75.02,24615.0
2019-04-03 14:30:00,74.98,75.08,74.88,74.95,41296.0,74.98,75.08,74.88,74.95,41296.0
2019-04-03 15:00:00,74.95,75.04,74.83,74.99,39619.0,74.95,75.04,74.83,74.99,39619.0
2019-04-03 15:30:00,74.98,75.11,74.94,74.99,201991.0,74.98,75.11,74.94,74.99,201991.0
2019-04-04 09:30:00,75.01,75.52,74.61,75.42,90706.0,75.01,75.52,74.61,75.42,90706.0
2019-04-04 10:00:00,75.4,76.12,75.31,75.48,80647.0,75.4,76.12,75.31,75.48,80647.0
2019-04-04 10:30:00,75.45,75.49,74.93,75.28,82935.0,75.45,75.49,74.93,75.28,82935.0
2019-04-04 11:00:00,75.31,75.34,74.55,74.64,20972.0,75.31,75.34,74.55,74.64,20972.0
2019-04-04 11:30:00,74.76,75.12,74.66,74.76,37251.0,74.76,75.12,74.66,74.76,37251.0
2019-04-04 12:00:00,74.76,74.79,74.36,74.51,32833.0,74.76,74.79,74.36,74.51,32833.0
2019-04-04 12:30:00,74.5,74.61,74.27,74.61,38895.0,74.5,74.61,74.27,74.61,38895.0
2019-04-04 13:00:00,74.59,75.44,74.59,75.25,11056.0,74.59,75.44,74.59,75.25,11056.0
2019-04-04 13:30:00,75.23,75.27,74.9,74.96,15159.0,75.23,75.27,74.9,74.96,15159.0
2019-04-04 14:00:00,74.94,75.5,74.85,75.47,13960.0,74.94,75.5,74.85,75.47,13960.0
2019-04-04 14:30:00,75.5,75.88,75.42,75.88,14101.0,75.5,75.88,75.42,75.88,14101.0
2019-04-04 15:00:00,75.88,75.95,75.63,75.74,23632.0,75.88,75.95,75.63,75.74,23632.0
2019-04-04 15:30:00,75.78,76.25,75.78,76.14,82330.0,75.78,76.25,75.78,76.14,82330.0
2019-04-05 09:30:00,76.18,78.08,76.05,78.0,87635.0,76.18,78.08,76.05,78.0,87635.0
2019-04-05 10:00:00,78.03,78.52,77.9,78.19,47493.0,78.03,78.52,77.9,78.19,47493.0
2019-04-05 10:30:00,78.33,78.47,77.89,78.04,37350.0,78.33,78.47,77.89,78.04,37350.0
2019-04-05 11:00:00,78.05,78.45,77.98,78.41,34781.0,78.05,78.45,77.98,78.41,34781.0
2019-04-05 11:30:00,78.4,78.43,78.0,78.28,26675.0,78.4,78.43,78.0,78.28,26675.0
2019-04-05 12:00:00,78.2,78.2,77.89,77.89,12175.0,78.2,78.2,77.89,77.89,12175.0
2019-04-05 12:30:00,77.85,77.89,77.5,77.62,11316.0,77.85,77.89,77.5,77.62,11316.0
2019-04-05 13:00:00,77.68,77.68,77.42,77.58,8672.0,77.68,77.68,77.42,77.58,8672.0
2019-04-05 13:30:00,77.49,77.56,77.33,77.48,14760.0,77.49,77.56,77.33,77.48,14760.0
2019-04-05 14:00:00,77.52,77.62,77.45,77.53,8462.0,77.52,77.62,77.45,77.53,8462.0
2019-04-05 14:30:00,77.49,77.77,77.49,77.71,10024.0,77.49,77.77,77.49,77.71,10024.0
2019-04-05 15:00:00,77.71,77.83,77.55,77.83,14471.0,77.71,77.83,77.55,77.83,14471.0
2019-04-05 15:30:00,77.8,78.0,77.58,77.73,57866.0,77.8,78.0,77.58,77.73,57866.0
2019-04-08 09:30:00,77.39,77.75,76.45,77.17,29063.0,77.39,77.75,76.45,77.17,29063.0
2019-04-08 10:00:00,77.2,77.37,76.81,77.31,28075.0,77.2,77.37,76.81,77.31,28075.0
2019-04-08 10:30:00,77.4,77.69,77.25,77.55,19746.0,77.4,77.69,77.25,77.55,19746.0
2019-04-08 11:00:00,77.57,77.74,77.1,77.24,17689.0,77.57,77.74,77.1,77.24,17689.0
2019-04-08 11:30:00,77.27,77.55,76.93,76.94,26726.0,77.27,77.55,76.93,76.94,26726.0
2019-04-08 12:00:00,76.98,77.05,76.5,76.64,18181.0,76.98,77.05,76.5,76.64,18181.0
2019-04-08 12:30:00,76.59,76.85,76.56,76.71,14314.0,76.59,76.85,76.56,76.71,14314.0
2019-04-08 13:00:00,76.8,76.82,76.58,76.72,12270.0,76.8,76.82,76.58,76.72,12270.0
2019-04-08 13:30:00,76.7,76.87,76.58,76.85,21446.0,76.7,76.87,76.58,76.85,21446.0
2019-04-08 14:00:00,76.85,77.09,76.82,76.94,14407.0,76.85,77.09,76.82,76.94,14407.0
2019-04-08 14:30:00,76.9,77.14,76.9,77.01,7275.0,76.9,77.14,76.9,77.01,7275.0
2019-04-08 15:00:00,77.02,77.2,77.01,77.05,9608.0,77.02,77.2,77.01,77.05,9608.0
2019-04-08 15:30:00,77.03,77.24,76.98,77.15,34878.0,77.03,77.24,76.98,77.15,34878.0
2019-04-09 09:30:00,77.14,77.43,76.51,77.08,28194.0,77.14,77.43,76.51,77.08,28194.0
2019-04-09 10:00:00,77.24,77.37,76.92,77.06,13157.0,77.24,77.37,76.92,77.06,13157.0
2019-04-09 10:30:00,77.11,77.13,76.86,77.13,13993.0,77.11,77.13,76.86,77.13,13993.0
2019-04-09 11:00:00,77.35,77.93,77.16,77.6,20437.0,77.35,77.93,77.16,77.6,20437.0
2019-04-09 11:30:00,77.6,77.99,77.59,77.87,8279.0,77.6,77.99,77.59,77.87,8279.0
2019-04-09 12:00:00,77.91,78.15,77.87,77.96,4542.0,77.91,78.15,77.87,77.96,4542.0
2019-04-09 12:30:00,78.05,78.06,77.54,77.54,7536.0,78.05,78.06,77.54,77.54,7536.0
2019-04-09 13:00:00,77.55,77.55,77.29,77.33,5979.0,77.55,77.55,77.29,77.33,5979.0
2019-04-09 13:30:00,77.38,77.94,77.31,77.9,21259.0,77.38,77.94,77.31,77.9,21259.0
2019-04-09 14:00:00,77.87,77.91,77.33,77.4,13494.0,77.87,77.91,77.33,77.4,13494.0
2019-04-09 14:30:00,77.39,77.55,77.36,77.44,14304.0,77.39,77.55,77.36,77.44,14304.0
2019-04-09 15:00:00,77.4,77.65,77.2,77.22,9159.0,77.4,77.65,77.2,77.22,9159.0
2019-04-09 15:30:00,77.14,77.26,76.84,77.08,55164.0,77.14,77.26,76.84,77.08,55164.0
2019-04-10 09:30:00,77.32,77.84,76.76,77.48,40407.0,77.32,77.84,76.76,77.48,40407.0
2019-04-10 10:00:00,77.58,78.5,77.58,78.34,19029.0,77.58,78.5,77.58,78.34,19029.0
2019-04-10 10:30:00,78.34,78.75,78.23,78.49,41492.0,78.34,78.75,78.23,78.49,41492.0
2019-04-10 11:00:00,78.5,78.73,78.39,78.45,18344.0,78.5,78.73,78.39,78.45,18344.0
2019-04-10 11:30:00,78.64,78.9,78.35,78.56,13134.0,78.64,78.9,78.35,78.56,13134.0
2019-04-10 12:00:00,78.59,78.59,78.13,78.26,16162.0,78.59,78.59,78.13,78.26,16162.0
2019-04-10 12:30:00,78.31,78.47,78.24,78.4,5952.0,78.31,78.47,78.24,78.4,5952.0
2019-04-10 13:00:00,78.46,78.48,78.01,78.35,13477.0,78.46,78.48,78.01,78.35,13477.0
2019-04-10 13:30:00,78.32,78.42,78.25,78.31,6549.0,78.32,78.42,78.25,78.31,6549.0
2019-04-10 14:00:00,78.44,78.63,77.96,78.1,13743.0,78.44,78.63,77.96,78.1,13743.0
2019-04-10 14:30:00,78.1,78.4,78.05,78.39,9186.0,78.1,78.4,78.05,78.39,9186.0
2019-04-10 15:00:00,78.41,78.49,78.34,78.35,11627.0,78.41,78.49,78.34,78.35,11627.0
2019-04-10 15:30:00,78.36,78.45,78.07,78.3,33042.0,78.36,78.45,78.07,78.3,33042.0
2019-04-11 09:30:00,78.47,78.62,77.58,77.94,27187.0,78.47,78.62,77.58,77.94,27187.0
2019-04-11 10:00:00,77.88,78.0,77.43,77.72,19938.0,77.88,78.0,77.43,77.72,19938.0
2019-04-11 10:30:00,77.78,78.35,77.77,77.84,10660.0,77.78,78.35,77.77,77.84,10660.0
2019-04-11 11:00:00,77.81,77.82,77.42,77.47,11641.0,77.81,77.82,77.42,77.47,11641.0
2019-04-11 11:30:00,77.35,77.44,76.81,76.93,19542.0,77.35,77.44,76.81,76.93,19542.0
2019-04-11 12:00:00,76.95,76.98,76.39,76.42,12381.0,76.95,76.98,76.39,76.42,12381.0
2019-04-11 12:30:00,76.48,76.55,76.12,76.22,16533.0,76.48,76.55,76.12,76.22,16533.0
2019-04-11 13:00:00,76.22,76.22,75.86,76.15,13875.0,76.22,76.22,75.86,76.15,13875.0
2019-04-11 13:30:00,76.16,76.16,75.56,75.6,19513.0,76.16,76.16,75.56,75.6,19513.0
2019-04-11 14:00:00,75.61,75.7,75.41,75.42,16566.0,75.61,75.7,75.41,75.42,16566.0
2019-04-11 14:30:00,75.47,75.68,75.39,75.63,23397.0,75.47,75.68,75.39,75.63,23397.0
2019-04-11 15:00:00,75.64,76.17,75.64,75.96,19523.0,75.64,76.17,75.64,75.96,19523.0
2019-04-11 15:30:00,75.98,76.03,75.73,75.95,54897.0,75.98,76.03,75.73,75.95,54897.0
2019-04-12 09:30:00,76.05,76.54,75.12,76.2,28782.0,76.05,76.54,75.12,76.2,28782.0
2019-04-12 10:00:00,76.34,76.72,75.7,75.73,39833.0,76.34,76.72,75.7,75.73,39833.0
2019-04-12 10:30:00,75.65,75.65,74.45,74.51,60514.0,75.65,75.65,74.45,74.51,60514.0
2019-04-12 11:00:00,74.42,74.66,73.92,73.93,46142.0,74.42,74.66,73.92,73.93,46142.0
2019-04-12 11:30:00,73.92,74.27,73.5,74.26,42147.0,73.92,74.27,73.5,74.26,42147.0
2019-04-12 12:00:00,74.18,74.18,73.96,74.1,16706.0,74.18,74.18,73.96,74.1,16706.0
2019-04-12 12:30:00,74.09,74.6,74.09,74.43,15671.0,74.09,74.6,74.09,74.43,15671.0
2019-04-12 13:00:00,74.44,74.78,74.42,74.59,11317.0,74.44,74.78,74.42,74.59,11317.0
2019-04-12 13:30:00,74.63,74.77,74.33,74.38,11353.0,74.63,74.77,74.33,74.38,11353.0
2019-04-12 14:00:00,74.37,74.5,74.04,74.12,13027.0,74.37,74.5,74.04,74.12,13027.0
2019-04-12 14:30:00,74.14,74.24,73.75,73.75,12326.0,74.14,74.24,73.75,73.75,12326.0
2019-04-12 15:00:00,73.76,74.0,73.57,73.7,27117.0,73.76,74.0,73.57,73.7,27117.0
2019-04-12 15:30:00,73.68,73.79,73.46,73.71,88940.0,73.68,73.79,73.46,73.71,88940.0
2019-04-15 09:30:00,73.82,74.91,73.49,74.16,30048.0,73.82,74.91,73.49,74.16,30048.0
2019-04-15 10:00:00,74.14,74.43,73.57,73.57,27520.0,74.14,74.43,73.57,73.57,27520.0
2019-04-15 10:30:00,73.49,73.93,73.29,73.7,28126.0,73.49,73.93,73.29,73.7,28126.0
2019-04-15 11:00:00,73.68,74.33,73.58,74.26,24349.0,73.68,74.33,73.58,74.26,24349.0
2019-04-15 11:30:00,74.27,74.73,74.1,74.65,23238.0,74.27,74.73,74.1,74.65,23238.0
2019-04-15 12:00:00,74.56,74.57,73.85,73.97,15440.0,74.56,74.57,73.85,73.97,15440.0
2019-04-15 12:30:00,73.94,74.26,73.94,74.16,8961.0,73.94,74.26,73.94,74.16,8961.0
2019-04-15 13:00:00,74.2,74.37,74.12,74.2,10367.0,74.2,74.37,74.12,74.2,10367.0
2019-04-15 13:30:00,74.19,74.58,74.19,74.33,8576.0,74.19,74.58,74.19,74.33,8576.0
2019-04-15 14:00:00,74.28,74.73,74.25,74.42,17604.0,74.28,74.73,74.25,74.42,17604.0
2019-04-15 14:30:00,74.48,75.02,74.47,74.83,17887.0,74.48,75.02,74.47,74.83,17887.0
2019-04-15 15:00:00,74.83,75.14,74.81,75.0,27447.0,74.83,75.14,74.81,75.0,27447.0
2019-04-15 15:30:00,75.0,75.13,74.84,75.1,63144.0,75.0,75.13,74.84,75.1,63144.0
2019-04-16 09:30:00,75.67,76.15,74.31,74.65,46906.0,75.67,76.15,74.31,74.65,46906.0
2019-04-16 10:00:00,74.9,75.24,74.58,74.58,16505.0,74.9,75.24,74.58,74.58,16505.0
2019-04-16 10:30:00,74.6,74.63,72.41,72.6,67805.0,74.6,74.63,72.41,72.6,67805.0
2019-04-16 11:00:00,72.69,72.98,72.26,72.47,68102.0,72.69,72.98,72.26,72.47,68102.0
2019-04-16 11:30:00,72.51,72.8,71.99,72.06,50297.0,72.51,72.8,71.99,72.06,50297.0
2019-04-16 12:00:00,72.01,72.13,71.67,71.69,47464.0,72.01,72.13,71.67,71.69,47464.0
2019-04-16 12:30:00,71.74,72.02,71.71,71.74,36526.0,71.74,72.02,71.71,71.74,36526.0
2019-04-16 13:00:00,71.71,71.79,70.9,71.32,59284.0,71.71,71.79,70.9,71.32,59284.0
2019-04-16 13:30:00,71.27,71.29,70.65,70.81,60392.0,71.27,71.29,70.65,70.81,60392.0
2019-04-16 14:00:00,70.85,70.85,70.31,70.39,48046.0,70.85,70.85,70.31,70.39,48046.0
2019-04-16 14:30:00,70.35,70.64,70.16,70.47,83309.0,70.35,70.64,70.16,70.47,83309.0
2019-04-16 15:00:00,70.52,70.58,70.28,70.51,29647.0,70.52,70.58,70.28,70.51,29647.0
2019-04-16 15:30:00,70.51,70.94,70.33,70.87,179282.0,70.51,70.94,70.33,70.87,179282.0
2019-04-17 09:30:00,70.57,71.15,66.95,67.59,442866.0,70.57,71.15,66.95,67.59,442866.0
2019-04-17 10:00:00,67.53,68.27,66.64,67.05,268175.0,67.53,68.27,66.64,67.05,268175.0
2019-04-17 10:30:00,67.11,67.26,65.82,66.3,165826.0,67.11,67.26,65.82,66.3,165826.0
2019-04-17 11:00:00,66.27,66.7,65.53,66.36,191803.0,66.27,66.7,65.53,66.36,191803.0
2019-04-17 11:30:00,66.31,66.84,65.85,65.85,75112.0,66.31,66.84,65.85,65.85,75112.0
2019-04-17 12:00:00,65.86,65.95,64.93,65.43,134584.0,65.86,65.95,64.93,65.43,134584.0
2019-04-17 12:30:00,65.43,65.98,65.07,65.14,137387.0,65.43,65.98,65.07,65.14,137387.0
2019-04-17 13:00:00,65.11,65.27,63.3,64.2,204815.0,65.11,65.27,63.3,64.2,204815.0
2019-04-17 13:30:00,64.15,64.75,63.01,63.04,101221.0,64.15,64.75,63.01,63.04,101221.0
2019-04-17 14:00:00,63.19,63.31,61.81,61.95,206398.0,63.19,63.31,61.81,61.95,206398.0
2019-04-17 14:30:00,61.92,63.12,61.66,62.83,284479.0,61.92,63.12,61.66,62.83,284479.0
2019-04-17 15:00:00,62.83,63.42,62.17,62.2,304190.0,62.83,63.42,62.17,62.2,304190.0
2019-04-17 15:30:00,62.2,62.77,61.77,62.59,721359.0,62.2,62.77,61.77,62.59,721359.0
2019-04-18 09:30:00,62.89,65.24,62.6,62.63,113489.0,62.89,65.24,62.6,62.63,113489.0
2019-04-18 10:00:00,62.71,63.19,62.36,62.52,67945.0,62.71,63.19,62.36,62.52,67945.0
2019-04-18 10:30:00,62.66,64.19,62.29,63.68,70766.0,62.66,64.19,62.29,63.68,70766.0
2019-04-18 11:00:00,63.7,63.77,63.27,63.67,42433.0,63.7,63.77,63.27,63.67,42433.0
2019-04-18 11:30:00,63.7,64.43,63.7,64.37,76680.0,63.7,64.43,63.7,64.37,76680.0
2019-04-18 12:00:00,64.43,64.7,64.18,64.58,100156.0,64.43,64.7,64.18,64.58,100156.0
2019-04-18 12:30:00,64.58,64.62,64.31,64.41,42042.0,64.58,64.62,64.31,64.41,42042.0
2019-04-18 13:00:00,64.41,64.43,64.02,64.35,40097.0,64.41,64.43,64.02,64.35,40097.0
2019-04-18 13:30:00,64.35,64.67,64.32,64.45,58494.0,64.35,64.67,64.32,64.45,58494.0
2019-04-18 14:00:00,64.45,64.49,63.74,64.14,55820.0,64.45,64.49,63.74,64.14,55820.0
2019-04-18 14:30:00,64.13,64.57,64.0,64.33,54138.0,64.13,64.57,64.0,64.33,54138.0
2019-04-18 15:00:00,64.43,64.75,64.36,64.75,71667.0,64.43,64.75,64.36,64.75,71667.0
2019-04-18 15:30:00,64.72,64.74,64.57,64.64,116464.0,64.72,64.74,64.57,64.64,116464.0
2019-04-22 09:30:00,64.67,67.04,64.0,66.45,198768.0,64.67,67.04,64.0,66.45,198768.0
2019-04-22 10:00:00,66.36,66.94,65.9,66.54,135063.0,66.36,66.94,65.9,66.54,135063.0
2019-04-22 10:30:00,66.66,67.0,66.13,66.48,68045.0,66.66,67.0,66.13,66.48,68045.0
2019-04-22 11:00:00,66.44,66.66,65.88,66.36,66746.0,66.44,66.66,65.88,66.36,66746.0
2019-04-22 11:30:00,66.36,66.7,66.15,66.51,27404.0,66.36,66.7,66.15,66.51,27404.0
2019-04-22 12:00:00,66.55,66.55,65.89,66.04,21361.0,66.55,66.55,65.89,66.04,21361.0
2019-04-22 12:30:00,66.17,66.33,65.51,65.64,21169.0,66.17,66.33,65.51,65.64,21169.0
2019-04-22 13:00:00,65.63,65.9,65.36,65.71,18889.0,65.63,65.9,65.36,65.71,18889.0
2019-04-22 13:30:00,65.6,65.92,65.56,65.6,16813.0,65.6,65.92,65.56,65.6,16813.0
2019-04-22 14:00:00,65.65,66.0,65.54,65.94,24193.0,65.65,66.0,65.54,65.94,24193.0
2019-04-22 14:30:00,65.97,66.12,65.86,66.1,19411.0,65.97,66.12,65.86,66.1,19411.0
2019-04-22 15:00:00,66.16,66.48,66.06,66.42,23769.0,66.16,66.48,66.06,66.42,23769.0
2019-04-22 15:30:00,66.42,66.48,65.98,66.06,206359.0,66.42,66.48,65.98,66.06,206359.0
2019-04-23 09:30:00,66.46,67.11,66.0,67.05,80784.0,66.46,67.11,66.0,67.05,80784.0
2019-04-23 10:00:00,67.03,67.15,66.33,66.79,44690.0,67.03,67.15,66.33,66.79,44690.0
2019-04-23 10:30:00,66.88,68.05,66.88,68.05,106523.0,66.88,68.05,66.88,68.05,106523.0
2019-04-23 11:00:00,68.1,68.77,67.58,68.77,35236.0,68.1,68.77,67.58,68.77,35236.0
2019-04-23 11:30:00,68.76,69.19,68.5,68.7,72128.0,68.76,69.19,68.5,68.7,72128.0
2019-04-23 12:00:00,68.59,68.64,67.77,67.98,33416.0,68.59,68.64,67.77,67.98,33416.0
2019-04-23 12:30:00,67.97,68.4,67.84,68.31,45193.0,67.97,68.4,67.84,68.31,45193.0
2019-04-23 13:00:00,68.3,68.92,68.3,68.75,27730.0,68.3,68.92,68.3,68.75,27730.0
2019-04-23 13:30:00,68.72,68.73,68.28,68.72,22376.0,68.72,68.73,68.28,68.72,22376.0
2019-04-23 14:00:00,68.73,69.15,68.67,69.1,24078.0,68.73,69.15,68.67,69.1,24078.0
2019-04-23 14:30:00,69.11,69.23,68.81,68.95,28753.0,69.11,69.23,68.81,68.95,28753.0
2019-04-23 15:00:00,68.93,69.14,68.78,68.86,37139.0,68.93,69.14,68.78,68.86,37139.0
2019-04-23 15:30:00,68.88,69.06,68.63,69.01,133603.0,68.88,69.06,68.63,69.01,133603.0
2019-04-24 09:30:00,69.32,70.25,68.88,69.08,66769.0,69.32,70.25,68.88,69.08,66769.0
2019-04-24 10:00:00,69.06,69.09,68.38,68.9,41547.0,69.06,69.09,68.38,68.9,41547.0
2019-04-24 10:30:00,68.91,69.49,68.74,69.49,32836.0,68.91,69.49,68.74,69.49,32836.0
2019-04-24 11:00:00,69.45,70.24,69.44,70.13,31168.0,69.45,70.24,69.44,70.13,31168.0
2019-04-24 11:30:00,70.13,70.68,70.11,70.28,48540.0,70.13,70.68,70.11,70.28,48540.0
2019-04-24 12:00:00,70.27,70.63,69.97,70.57,22435.0,70.27,70.63,69.97,70.57,22435.0
2019-04-24 12:30:00,70.59,70.84,70.36,70.69,29370.0,70.59,70.84,70.36,70.69,29370.0
2019-04-24 13:00:00,70.64,71.09,70.56,70.85,22421.0,70.64,71.09,70.56,70.85,22421.0
2019-04-24 13:30:00,70.82,71.2,70.8,70.81,21472.0,70.82,71.2,70.8,70.81,21472.0
2019-04-24 14:00:00,70.78,70.99,70.62,70.95,21165.0,70.78,70.99,70.62,70.95,21165.0
2019-04-24 14:30:00,70.95,71.27,70.85,71.06,40470.0,70.95,71.27,70.85,71.06,40470.0
2019-04-24 15:00:00,71.09,71.35,71.07,71.19,27987.0,71.09,71.35,71.07,71.19,27987.0
2019-04-24 15:30:00,71.18,71.2,70.55,70.58,89686.0,71.18,71.2,70.55,70.58,89686.0
2019-04-25 09:30:00,70.14,70.62,69.52,70.42,34237.0,70.14,70.62,69.52,70.42,34237.0
2019-04-25 10:00:00,70.46,70.64,69.18,69.86,51089.0,70.46,70.64,69.18,69.86,51089.0
2019-04-25 10:30:00,69.74,70.11,69.49,70.11,40294.0,69.74,70.11,69.49,70.11,40294.0
2019-04-25 11:00:00,70.11,70.65,69.93,70.58,20458.0,70.11,70.65,69.93,70.58,20458.0
2019-04-25 11:30:00,70.58,70.7,70.35,70.49,11368.0,70.58,70.7,70.35,70.49,11368.0
2019-04-25 12:00:00,70.52,70.55,70.12,70.15,8289.0,70.52,70.55,70.12,70.15,8289.0
2019-04-25 12:30:00,70.11,70.11,69.86,70.0,17651.0,70.11,70.11,69.86,70.0,17651.0
2019-04-25 13:00:00,70.01,70.07,69.89,69.97,9910.0,70.01,70.07,69.89,69.97,9910.0
2019-04-25 13:30:00,70.08,70.41,69.99,70.1,9171.0,70.08,70.41,69.99,70.1,9171.0
2019-04-25 14:00:00,70.1,70.5,70.1,70.36,15454.0,70.1,70.5,70.1,70.36,15454.0
2019-04-25 14:30:00,70.37,70.4,70.21,70.21,18926.0,70.37,70.4,70.21,70.21,18926.0
2019-04-25 15:00:00,70.22,70.3,70.01,70.05,24056.0,70.22,70.3,70.01,70.05,24056.0
2019-04-25 15:30:00,70.02,70.04,69.5,69.6,49367.0,70.02,70.04,69.5,69.6,49367.0
2019-04-26 09:30:00,69.96,70.43,69.74,70.17,16471.0,69.96,70.43,69.74,70.17,16471.0
2019-04-26 10:00:00,70.18,71.2,70.14,71.04,12844.0,70.18,71.2,70.14,71.04,12844.0
2019-04-26 10:30:00,71.1,71.9,70.89,71.56,30736.0,71.1,71.9,70.89,71.56,30736.0
2019-04-26 11:00:00,71.56,71.71,71.3,71.58,15429.0,71.56,71.71,71.3,71.58,15429.0
2019-04-26 11:30:00,71.47,72.2,71.47,71.97,19479.0,71.47,72.2,71.47,71.97,19479.0
2019-04-26 12:00:00,71.99,72.48,71.96,72.47,123865.0,71.99,72.48,71.96,72.47,123865.0
2019-04-26 12:30:00,72.45,72.85,72.4,72.75,17045.0,72.45,72.85,72.4,72.75,17045.0
2019-04-26 13:00:00,72.67,72.83,72.63,72.75,18317.0,72.67,72.83,72.63,72.75,18317.0
2019-04-26 13:30:00,72.81,73.3,72.65,73.3,26354.0,72.81,73.3,72.65,73.3,26354.0
2019-04-26 14:00:00,73.17,73.79,73.11,73.73,27886.0,73.17,73.79,73.11,73.73,27886.0
2019-04-26 14:30:00,73.71,74.0,73.62,73.95,19398.0,73.71,74.0,73.62,73.95,19398.0
2019-04-26 15:00:00,73.96,74.21,73.38,73.39,49090.0,73.96,74.21,73.38,73.39,49090.0
2019-04-26 15:30:00,73.36,73.39,72.55,72.59,126158.0,73.36,73.39,72.55,72.59,126158.0
2019-04-29 09:30:00,72.97,73.95,72.95,73.2,41153.0,72.97,73.95,72.95,73.2,41153.0
2019-04-29 10:00:00,73.14,73.27,72.12,72.72,55043.0,73.14,73.27,72.12,72.72,55043.0
2019-04-29 10:30:00,72.76,73.35,72.74,73.35,16885.0,72.76,73.35,72.74,73.35,16885.0
2019-04-29 11:00:00,73.33,73.38,72.94,73.13,8685.0,73.33,73.38,72.94,73.13,8685.0
2019-04-29 11:30:00,73.11,73.35,73.06,73.19,9764.0,73.11,73.35,73.06,73.19,9764.0
2019-04-29 12:00:00,73.12,73.33,72.74,72.97,19152.0,73.12,73.33,72.74,72.97,19152.0
2019-04-29 12:30:00,73.02,73.48,73.01,73.45,12972.0,73.02,73.48,73.01,73.45,12972.0
2019-04-29 13:00:00,73.45,73.99,73.26,73.81,27039.0,73.45,73.99,73.26,73.81,27039.0
2019-04-29 13:30:00,73.88,74.0,73.71,73.97,88889.0,73.88,74.0,73.71,73.97,88889.0
2019-04-29 14:00:00,74.0,74.54,73.96,74.07,31489.0,74.0,74.54,73.96,74.07,31489.0
2019-04-29 14:30:00,74.11,74.22,73.79,73.79,26079.0,74.11,74.22,73.79,73.79,26079.0
2019-04-29 15:00:00,73.83,73.89,72.85,72.96,101260.0,73.83,73.89,72.85,72.96,101260.0
2019-04-29 15:30:00,73.0,73.26,72.79,72.94,140370.0,73.0,73.26,72.79,72.94,140370.0
2019-04-30 09:30:00,67.5,68.6,64.79,67.68,495690.0,67.5,68.6,64.79,67.68,495690.0
2019-04-30 10:00:00,67.75,69.99,67.26,68.2,349042.0,67.75,69.99,67.26,68.2,349042.0
2019-04-30 10:30:00,68.11,68.41,67.8,68.36,76829.0,68.11,68.41,67.8,68.36,76829.0
2019-04-30 11:00:00,68.42,68.7,67.26,68.56,99658.0,68.42,68.7,67.26,68.56,99658.0
2019-04-30 11:30:00,68.65,68.79,68.01,68.32,137633.0,68.65,68.79,68.01,68.32,137633.0
2019-04-30 12:00:00,68.32,68.59,68.02,68.13,66001.0,68.32,68.59,68.02,68.13,66001.0
2019-04-30 12:30:00,68.11,68.13,67.54,67.92,80228.0,68.11,68.13,67.54,67.92,80228.0
2019-04-30 13:00:00,67.92,68.0,67.66,67.78,35393.0,67.92,68.0,67.66,67.78,35393.0
2019-04-30 13:30:00,67.75,68.09,67.66,67.97,64293.0,67.75,68.09,67.66,67.97,64293.0
2019-04-30 14:00:00,68.03,68.14,67.84,67.93,45305.0,68.03,68.14,67.84,67.93,45305.0
2019-04-30 14:30:00,67.93,68.05,67.73,67.9,133821.0,67.93,68.05,67.73,67.9,133821.0
2019-04-30 15:00:00,67.92,68.02,67.7,67.7,69617.0,67.92,68.02,67.7,67.7,69617.0
2019-04-30 15:30:00,67.65,68.05,67.61,67.73,204538.0,67.65,68.05,67.61,67.73,204538.0
2019-05-01 09:30:00,68.38,68.39,67.05,67.72,60300.0,68.38,68.39,67.05,67.72,60300.0
2019-05-01 10:00:00,67.63,68.21,67.57,67.83,153102.0,67.63,68.21,67.57,67.83,153102.0
2019-05-01 10:30:00,67.81,67.88,66.86,66.88,33234.0,67.81,67.88,66.86,66.88,33234.0
2019-05-01 11:00:00,66.89,67.43,66.87,67.15,112658.0,66.89,67.43,66.87,67.15,112658.0
2019-05-01 11:30:00,67.16,67.87,67.03,67.84,30052.0,67.16,67.87,67.03,67.84,30052.0
2019-05-01 12:00:00,67.84,68.13,67.7,67.73,18593.0,67.84,68.13,67.7,67.73,18593.0
2019-05-01 12:30:00,67.71,67.76,67.18,67.71,12992.0,67.71,67.76,67.18,67.71,12992.0
2019-05-01 13:00:00,67.74,67.95,67.47,67.95,268050.0,67.74,67.95,67.47,67.95,268050.0
2019-05-01 13:30:00,67.92,68.08,67.69,68.04,208777.0,67.92,68.08,67.69,68.04,208777.0
2019-05-01 14:00:00,68.05,69.25,67.97,69.24,38959.0,68.05,69.25,67.97,69.24,38959.0
2019-05-01 14:30:00,69.21,69.5,69.02,69.23,54528.0,69.21,69.5,69.02,69.23,54528.0
2019-05-01 15:00:00,69.15,69.61,69.09,69.44,34138.0,69.15,69.61,69.09,69.44,34138.0
2019-05-01 15:30:00,69.51,69.64,69.3,69.3,144041.0,69.51,69.64,69.3,69.3,144041.0
2019-05-02 09:30:00,69.47,70.8,68.93,70.65,40278.0,69.47,70.8,68.93,70.65,40278.0
2019-05-02 10:00:00,70.7,70.91,70.32,70.32,37663.0,70.7,70.91,70.32,70.32,37663.0
2019-05-02 10:30:00,70.28,70.81,69.49,69.53,41977.0,70.28,70.81,69.49,69.53,41977.0
2019-05-02 11:00:00,69.61,70.01,68.41,68.53,160163.0,69.61,70.01,68.41,68.53,160163.0
2019-05-02 11:30:00,68.65,68.95,67.61,68.07,125223.0,68.65,68.95,67.61,68.07,125223.0
2019-05-02 12:00:00,68.09,68.77,67.81,68.69,34096.0,68.09,68.77,67.81,68.69,34096.0
2019-05-02 12:30:00,68.73,69.17,68.7,69.07,10472.0,68.73,69.17,68.7,69.07,10472.0
2019-05-02 13:00:00,68.77,69.73,68.76,69.73,19534.0,68.77,69.73,68.76,69.73,19534.0
2019-05-02 13:30:00,69.66,69.9,69.61,69.63,17000.0,69.66,69.9,69.61,69.63,17000.0
2019-05-02 14:00:00,69.64,70.0,69.39,69.7,105194.0,69.64,70.0,69.39,69.7,105194.0
2019-05-02 14:30:00,69.75,69.78,69.37,69.44,14626.0,69.75,69.78,69.37,69.44,14626.0
2019-05-02 15:00:00,69.44,69.74,69.28,69.58,27604.0,69.44,69.74,69.28,69.58,27604.0
2019-05-02 15:30:00,69.54,69.71,69.35,69.54,85091.0,69.54,69.71,69.35,69.54,85091.0
2019-05-03 09:30:00,70.28,70.39,69.54,70.19,50211.0,70.28,70.39,69.54,70.19,50211.0
2019-05-03 10:00:00,70.08,70.93,69.89,70.92,42091.0,70.08,70.93,69.89,70.92,42091.0
2019-05-03 10:30:00,70.95,71.08,70.59,70.98,33249.0,70.95,71.08,70.59,70.98,33249.0
2019-05-03 11:00:00,71.05,71.33,70.64,70.95,53292.0,71.05,71.33,70.64,70.95,53292.0
2019-05-03 11:30:00,70.94,71.32,70.88,71.05,17707.0,70.94,71.32,70.88,71.05,17707.0
2019-05-03 12:00:00,71.05,71.29,70.79,71.15,9650.0,71.05,71.29,70.79,71.15,9650.0
2019-05-03 12:30:00,71.23,71.43,71.05,71.4,26836.0,71.23,71.43,71.05,71.4,26836.0
2019-05-03 13:00:00,71.32,71.63,71.17,71.27,43516.0,71.32,71.63,71.17,71.27,43516.0
2019-05-03 13:30:00,71.27,71.4,71.11,71.22,64946.0,71.27,71.4,71.11,71.22,64946.0
2019-05-03 14:00:00,71.22,71.27,71.04,71.08,36059.0,71.22,71.27,71.04,71.08,36059.0
2019-05-03 14:30:00,71.03,71.27,70.79,70.97,17919.0,71.03,71.27,70.79,70.97,17919.0
2019-05-03 15:00:00,70.93,71.15,70.89,71.1,30838.0,70.93,71.15,70.89,71.1,30838.0
2019-05-03 15:30:00,71.06,71.41,70.91,71.23,190660.0,71.06,71.41,70.91,71.23,190660.0
2019-05-06 09:30:00,69.59,71.39,68.0,70.53,45348.0,69.59,71.39,68.0,70.53,45348.0
2019-05-06 10:00:00,70.49,70.49,69.28,69.45,27422.0,70.49,70.49,69.28,69.45,27422.0
2019-05-06 10:30:00,69.62,70.55,69.36,70.27,24264.0,69.62,70.55,69.36,70.27,24264.0
2019-05-06 11:00:00,70.33,70.68,70.2,70.29,58473.0,70.33,70.68,70.2,70.29,58473.0
2019-05-06 11:30:00,70.37,70.44,70.08,70.4,29875.0,70.37,70.44,70.08,70.4,29875.0
2019-05-06 12:00:00,70.39,70.47,69.75,70.0,25652.0,70.39,70.47,69.75,70.0,25652.0
2019-05-06 12:30:00,70.04,70.25,69.94,69.94,15385.0,70.04,70.25,69.94,69.94,15385.0
2019-05-06 13:00:00,69.9,70.24,69.8,70.1,19101.0,69.9,70.24,69.8,70.1,19101.0
2019-05-06 13:30:00,70.05,70.28,69.97,70.06,28763.0,70.05,70.28,69.97,70.06,28763.0
2019-05-06 14:00:00,70.06,70.28,69.88,70.23,28531.0,70.06,70.28,69.88,70.23,28531.0
2019-05-06 14:30:00,70.23,70.82,70.21,70.66,47937.0,70.23,70.82,70.21,70.66,47937.0
2019-05-06 15:00:00,70.68,71.13,70.55,71.0,65414.0,70.68,71.13,70.55,71.0,65414.0
2019-05-06 15:30:00,70.99,71.08,69.99,70.21,162024.0,70.99,71.08,69.99,70.21,162024.0
2019-05-07 09:30:00,69.7,70.9,69.04,69.82,38606.0,69.7,70.9,69.04,69.82,38606.0
2019-05-07 10:00:00,70.21,70.21,69.3,69.7,15188.0,70.21,70.21,69.3,69.7,15188.0
2019-05-07 10:30:00,69.75,69.78,68.69,69.15,188712.0,69.75,69.78,68.69,69.15,188712.0
2019-05-07 11:00:00,69.06,70.29,68.87,70.23,25301.0,69.06,70.29,68.87,70.23,25301.0
2019-05-07 11:30:00,70.22,70.75,69.8,70.58,32137.0,70.22,70.75,69.8,70.58,32137.0
2019-05-07 12:00:00,70.58,71.24,70.31,70.98,16462.0,70.58,71.24,70.31,70.98,16462.0
2019-05-07 12:30:00,70.97,71.19,70.66,70.72,30178.0,70.97,71.19,70.66,70.72,30178.0
2019-05-07 13:00:00,70.71,70.71,70.22,70.42,17970.0,70.71,70.71,70.22,70.42,17970.0
2019-05-07 13:30:00,70.42,70.48,69.98,70.12,30659.0,70.42,70.48,69.98,70.12,30659.0
2019-05-07 14:00:00,70.08,70.5,70.0,70.21,24455.0,70.08,70.5,70.0,70.21,24455.0
2019-05-07 14:30:00,70.28,70.76,70.06,70.6,16899.0,70.28,70.76,70.06,70.6,16899.0
2019-05-07 15:00:00,70.67,71.0,70.45,70.63,22560.0,70.67,71.0,70.45,70.63,22560.0
2019-05-07 15:30:00,70.6,70.61,69.96,70.03,118910.0,70.6,70.61,69.96,70.03,118910.0
2019-05-08 09:30:00,70.02,70.23,69.02,69.95,313007.0,70.02,70.23,69.02,69.95,313007.0
2019-05-08 10:00:00,70.11,71.9,70.11,71.56,44224.0,70.11,71.9,70.11,71.56,44224.0
2019-05-08 10:30:00,71.55,71.82,70.74,70.97,44917.0,71.55,71.82,70.74,70.97,44917.0
2019-05-08 11:00:00,71.07,72.04,70.99,71.76,20948.0,71.07,72.04,70.99,71.76,20948.0
2019-05-08 11:30:00,71.79,71.96,71.21,71.6,15493.0,71.79,71.96,71.21,71.6,15493.0
2019-05-08 12:00:00,71.38,71.62,71.27,71.4,28546.0,71.38,71.62,71.27,71.4,28546.0
2019-05-08 12:30:00,71.51,71.62,71.28,71.37,59398.0,71.51,71.62,71.28,71.37,59398.0
2019-05-08 13:00:00,71.4,71.48,71.23,71.43,8909.0,71.4,71.48,71.23,71.43,8909.0
2019-05-08 13:30:00,71.42,71.61,71.3,71.3,10283.0,71.42,71.61,71.3,71.3,10283.0
2019-05-08 14:00:00,71.38,71.55,71.14,71.44,13387.0,71.38,71.55,71.14,71.44,13387.0
2019-05-08 14:30:00,71.41,71.43,71.14,71.2,10389.0,71.41,71.43,71.14,71.2,10389.0
2019-05-08 15:00:00,71.27,71.52,71.21,71.25,18299.0,71.27,71.52,71.21,71.25,18299.0
2019-05-08 15:30:00,71.26,71.3,70.91,70.97,56820.0,71.26,71.3,70.91,70.97,56820.0
2019-05-09 09:30:00,70.31,71.11,70.27,70.32,13844.0,70.31,71.11,70.27,70.32,13844.0
2019-05-09 10:00:00,70.01,70.87,69.96,70.01,19769.0,70.01,70.87,69.96,70.01,19769.0
2019-05-09 10:30:00,69.96,70.31,69.81,69.81,30236.0,69.96,70.31,69.81,69.81,30236.0
2019-05-09 11:00:00,69.81,69.96,69.18,69.19,11077.0,69.81,69.96,69.18,69.19,11077.0
2019-05-09 11:30:00,69.19,70.12,69.18,70.0,9307.0,69.19,70.12,69.18,70.0,9307.0
2019-05-09 12:00:00,70.04,70.22,69.88,70.0,54450.0,70.04,70.22,69.88,70.0,54450.0
2019-05-09 12:30:00,70.01,70.59,69.8,69.87,83879.0,70.01,70.59,69.8,69.87,83879.0
2019-05-09 13:00:00,69.91,69.98,69.27,69.52,9324.0,69.91,69.98,69.27,69.52,9324.0
2019-05-09 13:30:00,69.5,70.09,69.46,69.83,17300.0,69.5,70.09,69.46,69.83,17300.0
2019-05-09 14:00:00,69.84,70.19,69.83,70.03,78037.0,69.84,70.19,69.83,70.03,78037.0
2019-05-09 14:30:00,70.02,70.23,69.16,69.16,51002.0,70.02,70.23,69.16,69.16,51002.0
2019-05-09 15:00:00,69.25,69.64,68.75,69.55,30718.0,69.25,69.64,68.75,69.55,30718.0
2019-05-09 15:30:00,69.57,70.1,69.51,69.74,56937.0,69.57,70.1,69.51,69.74,56937.0
2019-05-10 09:30:00,69.62,70.01,68.78,68.96,22187.0,69.62,70.01,68.78,68.96,22187.0
2019-05-10 10:00:00,68.95,68.97,67.93,68.01,23144.0,68.95,68.97,67.93,68.01,23144.0
2019-05-10 10:30:00,68.13,68.16,67.02,67.02,18695.0,68.13,68.16,67.02,67.02,18695.0
2019-05-10 11:00:00,67.08,68.17,67.03,67.85,21247.0,67.08,68.17,67.03,67.85,21247.0
2019-05-10 11:30:00,67.82,68.21,67.61,67.92,16854.0,67.82,68.21,67.61,67.92,16854.0
2019-05-10 12:00:00,67.87,68.23,67.85,68.06,27439.0,67.87,68.23,67.85,68.06,27439.0
2019-05-10 12:30:00,68.06,68.18,67.86,68.07,28254.0,68.06,68.18,67.86,68.07,28254.0
2019-05-10 13:00:00,68.02,68.26,68.02,68.19,54527.0,68.02,68.26,68.02,68.19,54527.0
2019-05-10 13:30:00,68.24,69.29,68.22,69.2,45005.0,68.24,69.29,68.22,69.2,45005.0
2019-05-10 14:00:00,69.24,69.3,68.7,68.81,18210.0,69.24,69.3,68.7,68.81,18210.0
2019-05-10 14:30:00,68.81,68.87,68.26,68.48,78589.0,68.81,68.87,68.26,68.48,78589.0
2019-05-10 15:00:00,68.45,69.17,68.44,69.11,78798.0,68.45,69.17,68.44,69.11,78798.0
2019-05-10 15:30:00,69.16,69.53,68.87,69.48,102452.0,69.16,69.53,68.87,69.48,102452.0
2019-05-13 09:30:00,67.75,68.65,67.3,67.53,68590.0,67.75,68.65,67.3,67.53,68590.0
2019-05-13 10:00:00,67.43,67.48,66.54,66.83,39467.0,67.43,67.48,66.54,66.83,39467.0
2019-05-13 10:30:00,66.57,67.08,66.38,66.83,27629.0,66.57,67.08,66.38,66.83,27629.0
2019-05-13 11:00:00,66.94,67.1,66.52,66.52,17974.0,66.94,67.1,66.52,66.52,17974.0
2019-05-13 11:30:00,66.54,66.74,66.29,66.74,19020.0,66.54,66.74,66.29,66.74,19020.0
2019-05-13 12:00:00,66.67,67.05,66.48,66.72,7715.0,66.67,67.05,66.48,66.72,7715.0
2019-05-13 12:30:00,66.78,67.67,66.76,67.39,43463.0,66.78,67.67,66.76,67.39,43463.0
2019-05-13 13:00:00,67.4,67.71,67.09,67.29,36222.0,67.4,67.71,67.09,67.29,36222.0
2019-05-13 13:30:00,67.3,68.08,67.3,68.08,25559.0,67.3,68.08,67.3,68.08,25559.0
2019-05-13 14:00:00,67.95,68.64,67.89,68.48,24710.0,67.95,68.64,67.89,68.48,24710.0
2019-05-13 14:30:00,68.6,68.66,68.0,68.37,24126.0,68.6,68.66,68.0,68.37,24126.0
2019-05-13 15:00:00,68.37,68.54,67.53,67.54,33489.0,68.37,68.54,67.53,67.54,33489.0
2019-05-13 15:30:00,67.58,67.79,67.29,67.74,63883.0,67.58,67.79,67.29,67.74,63883.0
2019-05-14 09:30:00,68.11,68.89,67.89,68.03,10845.0,68.11,68.89,67.89,68.03,10845.0
2019-05-14 10:00:00,68.01,69.31,67.97,68.94,103210.0,68.01,69.31,67.97,68.94,103210.0
2019-05-14 10:30:00,68.94,69.13,68.56,68.89,15413.0,68.94,69.13,68.56,68.89,15413.0
2019-05-14 11:00:00,68.87,69.28,68.51,69.05,13716.0,68.87,69.28,68.51,69.05,13716.0
2019-05-14 11:30:00,69.11,69.39,68.98,69.21,11123.0,69.11,69.39,68.98,69.21,11123.0
2019-05-14 12:00:00,69.31,69.53,69.23,69.31,13366.0,69.31,69.53,69.23,69.31,13366.0
2019-05-14 12:30:00,69.37,69.87,69.33,69.87,15100.0,69.37,69.87,69.33,69.87,15100.0
2019-05-14 13:00:00,69.85,70.14,69.78,69.93,22807.0,69.85,70.14,69.78,69.93,22807.0
2019-05-14 13:30:00,69.91,69.98,69.47,69.61,38823.0,69.91,69.98,69.47,69.61,38823.0
2019-05-14 14:00:00,69.5,69.71,69.27,69.7,10397.0,69.5,69.71,69.27,69.7,10397.0
2019-05-14 14:30:00,69.71,69.98,69.31,69.39,17545.0,69.71,69.98,69.31,69.39,17545.0
2019-05-14 15:00:00,69.45,69.75,69.45,69.66,16187.0,69.45,69.75,69.45,69.66,16187.0
2019-05-14 15:30:00,69.68,69.68,69.22,69.35,52503.0,69.68,69.68,69.22,69.35,52503.0
2019-05-15 09:30:00,68.7,69.43,68.28,69.43,28774.0,68.7,69.43,68.28,69.43,28774.0
2019-05-15 10:00:00,69.51,69.51,68.68,69.34,15698.0,69.51,69.51,68.68,69.34,15698.0
2019-05-15 10:30:00,69.39,69.81,69.34,69.71,7776.0,69.39,69.81,69.34,69.71,7776.0
2019-05-15 11:00:00,69.7,70.35,69.51,70.25,62843.0,69.7,70.35,69.51,70.25,62843.0
2019-05-15 11:30:00,70.31,70.32,70.04,70.18,11264.0,70.31,70.32,70.04,70.18,11264.0
2019-05-15 12:00:00,70.22,70.34,69.95,70.02,17733.0,70.22,70.34,69.95,70.02,17733.0
2019-05-15 12:30:00,70.13,70.13,69.5,69.61,14310.0,70.13,70.13,69.5,69.61,14310.0
2019-05-15 13:00:00,69.63,69.9,69.46,69.46,7800.0,69.63,69.9,69.46,69.46,7800.0
2019-05-15 13:30:00,69.59,69.94,69.53,69.76,31633.0,69.59,69.94,69.53,69.76,31633.0
2019-05-15 14:00:00,69.8,69.94,69.7,69.73,11312.0,69.8,69.94,69.7,69.73,11312.0
2019-05-15 14:30:00,69.76,69.76,69.39,69.52,17634.0,69.76,69.76,69.39,69.52,17634.0
2019-05-15 15:00:00,69.47,69.64,69.07,69.6,119670.0,69.47,69.64,69.07,69.6,119670.0
2019-05-15 15:30:00,69.6,69.76,69.34,69.36,50346.0,69.6,69.76,69.34,69.36,50346.0
2019-05-16 09:30:00,69.11,70.5,69.06,70.17,66660.0,69.11,70.5,69.06,70.17,66660.0
2019-05-16 10:00:00,70.28,70.48,69.81,69.95,61693.0,70.28,70.48,69.81,69.95,61693.0
2019-05-16 10:30:00,69.92,70.17,69.83,69.9,62602.0,69.92,70.17,69.83,69.9,62602.0
2019-05-16 11:00:00,69.9,70.01,69.51,69.9,25095.0,69.9,70.01,69.51,69.9,25095.0
2019-05-16 11:30:00,69.83,70.12,69.83,70.03,21667.0,69.83,70.12,69.83,70.03,21667.0
2019-05-16 12:00:00,70.02,70.4,69.87,70.34,20716.0,70.02,70.4,69.87,70.34,20716.0
2019-05-16 12:30:00,70.38,70.64,70.27,70.58,20629.0,70.38,70.64,70.27,70.58,20629.0
2019-05-16 13:00:00,70.67,70.7,70.38,70.58,22221.0,70.67,70.7,70.38,70.58,22221.0
2019-05-16 13:30:00,70.55,70.65,70.4,70.57,9652.0,70.55,70.65,70.4,70.57,9652.0
2019-05-16 14:00:00,70.53,71.07,70.5,70.93,13840.0,70.53,71.07,70.5,70.93,13840.0
2019-05-16 14:30:00,71.0,71.01,70.18,70.49,16185.0,71.0,71.01,70.18,70.49,16185.0
2019-05-16 15:00:00,70.38,70.4,69.93,70.0,21007.0,70.38,70.4,69.93,70.0,21007.0
2019-05-16 15:30:00,69.95,69.95,69.43,69.64,41056.0,69.95,69.95,69.43,69.64,41056.0
2019-05-17 09:30:00,68.9,69.98,68.03,69.49,22386.0,68.9,69.98,68.03,69.49,22386.0
2019-05-17 10:00:00,69.83,70.06,69.15,70.03,16859.0,69.83,70.06,69.15,70.03,16859.0
2019-05-17 10:30:00,69.93,70.17,69.65,69.95,38945.0,69.93,70.17,69.65,69.95,38945.0
2019-05-17 11:00:00,70.04,70.18,69.26,69.48,18688.0,70.04,70.18,69.26,69.48,18688.0
2019-05-17 11:30:00,69.38,69.42,69.0,69.19,36323.0,69.38,69.42,69.0,69.19,36323.0
2019-05-17 12:00:00,69.33,69.45,69.16,69.28,11896.0,69.33,69.45,69.16,69.28,11896.0
2019-05-17 12:30:00,69.32,69.59,69.25,69.39,10520.0,69.32,69.59,69.25,69.39,10520.0
2019-05-17 13:00:00,69.35,69.53,69.33,69.37,26698.0,69.35,69.53,69.33,69.37,26698.0
2019-05-17 13:30:00,69.35,69.48,69.17,69.37,9800.0,69.35,69.48,69.17,69.37,9800.0
2019-05-17 14:00:00,69.34,69.44,69.21,69.27,8800.0,69.34,69.44,69.21,69.27,8800.0
2019-05-17 14:30:00,69.28,69.37,69.15,69.25,11158.0,69.28,69.37,69.15,69.25,11158.0
2019-05-17 15:00:00,69.26,69.26,68.56,68.87,25066.0,69.26,69.26,68.56,68.87,25066.0
2019-05-17 15:30:00,68.77,68.83,68.34,68.48,49742.0,68.77,68.83,68.34,68.48,49742.0
2019-05-20 09:30:00,67.58,68.67,67.18,68.43,94774.0,67.58,68.67,67.18,68.43,94774.0
2019-05-20 10:00:00,68.55,68.86,68.25,68.64,18476.0,68.55,68.86,68.25,68.64,18476.0
2019-05-20 10:30:00,68.62,69.36,68.5,69.29,39013.0,68.62,69.36,68.5,69.29,39013.0
2019-05-20 11:00:00,69.29,69.53,69.05,69.16,56170.0,69.29,69.53,69.05,69.16,56170.0
2019-05-20 11:30:00,69.13,69.87,69.04,69.71,23083.0,69.13,69.87,69.04,69.71,23083.0
2019-05-20 12:00:00,69.63,70.07,69.56,69.84,45040.0,69.63,70.07,69.56,69.84,45040.0
2019-05-20 12:30:00,69.9,70.11,69.57,69.76,20779.0,69.9,70.11,69.57,69.76,20779.0
2019-05-20 13:00:00,69.72,70.08,69.68,69.73,50922.0,69.72,70.08,69.68,69.73,50922.0
2019-05-20 13:30:00,69.67,69.91,69.63,69.72,24209.0,69.67,69.91,69.63,69.72,24209.0
2019-05-20 14:00:00,69.74,69.81,69.5,69.59,21412.0,69.74,69.81,69.5,69.59,21412.0
2019-05-20 14:30:00,69.58,69.58,69.07,69.07,20233.0,69.58,69.58,69.07,69.07,20233.0
2019-05-20 15:00:00,69.07,69.21,68.87,69.01,33681.0,69.07,69.21,68.87,69.01,33681.0
2019-05-20 15:30:00,68.98,69.11,68.83,68.88,83736.0,68.98,69.11,68.83,68.88,83736.0
2019-05-21 09:30:00,69.69,70.63,69.69,70.19,19860.0,69.69,70.63,69.69,70.19,19860.0
2019-05-21 10:00:00,70.33,70.9,70.15,70.2,124314.0,70.33,70.9,70.15,70.2,124314.0
2019-05-21 10:30:00,70.16,70.2,69.94,69.98,47597.0,70.16,70.2,69.94,69.98,47597.0
2019-05-21 11:00:00,70.0,70.36,69.66,70.17,34258.0,70.0,70.36,69.66,70.17,34258.0
2019-05-21 11:30:00,70.13,70.17,69.39,69.49,20547.0,70.13,70.17,69.39,69.49,20547.0
2019-05-21 12:00:00,69.5,70.0,69.5,69.85,11290.0,69.5,70.0,69.5,69.85,11290.0
2019-05-21 12:30:00,69.85,70.1,69.82,70.04,52915.0,69.85,70.1,69.82,70.04,52915.0
2019-05-21 13:00:00,70.03,70.04,69.72,70.0,19444.0,70.03,70.04,69.72,70.0,19444.0
2019-05-21 13:30:00,69.95,70.0,69.88,69.93,18513.0,69.95,70.0,69.88,69.93,18513.0
2019-05-21 14:00:00,69.92,70.11,69.86,70.08,17001.0,69.92,70.11,69.86,70.08,17001.0
2019-05-21 14:30:00,70.11,70.34,69.79,69.97,43443.0,70.11,70.34,69.79,69.97,43443.0
2019-05-21 15:00:00,70.0,70.12,69.95,70.02,81014.0,70.0,70.12,69.95,70.02,81014.0
2019-05-21 15:30:00,70.02,70.32,70.0,70.23,94079.0,70.02,70.32,70.0,70.23,94079.0
2019-05-22 09:30:00,70.1,70.36,70.01,70.12,20299.0,70.1,70.36,70.01,70.12,20299.0
2019-05-22 10:00:00,70.02,70.2,69.7,70.05,37034.0,70.02,70.2,69.7,70.05,37034.0
2019-05-22 10:30:00,70.09,70.1,69.79,69.86,10741.0,70.09,70.1,69.79,69.86,10741.0
2019-05-22 11:00:00,69.88,70.1,69.72,69.98,24552.0,69.88,70.1,69.72,69.98,24552.0
2019-05-22 11:30:00,70.02,70.03,69.55,70.01,21848.0,70.02,70.03,69.55,70.01,21848.0
2019-05-22 12:00:00,70.02,70.1,69.87,69.97,32673.0,70.02,70.1,69.87,69.97,32673.0
2019-05-22 12:30:00,70.01,70.04,69.71,69.83,15376.0,70.01,70.04,69.71,69.83,15376.0
2019-05-22 13:00:00,69.69,69.85,69.62,69.84,15133.0,69.69,69.85,69.62,69.84,15133.0
2019-05-22 13:30:00,69.8,70.01,69.68,69.96,17441.0,69.8,70.01,69.68,69.96,17441.0
2019-05-22 14:00:00,69.95,70.04,69.92,69.94,20952.0,69.95,70.04,69.92,69.94,20952.0
2019-05-22 14:30:00,69.98,70.05,69.55,69.76,48540.0,69.98,70.05,69.55,69.76,48540.0
2019-05-22 15:00:00,69.78,70.0,69.73,69.85,56268.0,69.78,70.0,69.73,69.85,56268.0
2019-05-22 15:30:00,69.85,70.06,69.77,69.9,345047.0,69.85,70.06,69.77,69.9,345047.0
2019-05-23 09:30:00,69.54,70.0,67.75,67.81,33398.0,69.54,70.0,67.75,67.81,33398.0
2019-05-23 10:00:00,67.96,68.61,67.71,68.57,29190.0,67.96,68.61,67.71,68.57,29190.0
2019-05-23 10:30:00,68.52,68.68,68.32,68.4,17889.0,68.52,68.68,68.32,68.4,17889.0
2019-05-23 11:00:00,68.36,68.75,68.05,68.48,18115.0,68.36,68.75,68.05,68.48,18115.0
2019-05-23 11:30:00,68.41,68.55,67.76,67.77,11010.0,68.41,68.55,67.76,67.77,11010.0
2019-05-23 12:00:00,67.8,68.08,67.68,67.97,12993.0,67.8,68.08,67.68,67.97,12993.0
2019-05-23 12:30:00,68.02,68.3,67.84,67.92,30854.0,68.02,68.3,67.84,67.92,30854.0
2019-05-23 13:00:00,67.95,68.53,67.9,68.45,14456.0,67.95,68.53,67.9,68.45,14456.0
2019-05-23 13:30:00,68.41,68.5,67.95,68.07,16472.0,68.41,68.5,67.95,68.07,16472.0
2019-05-23 14:00:00,68.06,68.12,67.76,67.78,13650.0,68.06,68.12,67.76,67.78,13650.0
2019-05-23 14:30:00,67.82,67.98,67.54,67.72,17678.0,67.82,67.98,67.54,67.72,17678.0
2019-05-23 15:00:00,67.64,67.92,67.29,67.84,46424.0,67.64,67.92,67.29,67.84,46424.0
2019-05-23 15:30:00,67.8,68.05,67.58,67.8,61186.0,67.8,68.05,67.58,67.8,61186.0
2019-05-24 09:30:00,68.13,68.9,67.7,68.15,21318.0,68.13,68.9,67.7,68.15,21318.0
2019-05-24 10:00:00,68.25,68.71,68.21,68.25,31705.0,68.25,68.71,68.21,68.25,31705.0
2019-05-24 10:30:00,68.28,69.03,68.1,68.24,328269.0,68.28,69.03,68.1,68.24,328269.0
2019-05-24 11:00:00,68.28,68.3,67.8,67.86,13350.0,68.28,68.3,67.8,67.86,13350.0
2019-05-24 11:30:00,68.0,68.64,68.0,68.64,12636.0,68.0,68.64,68.0,68.64,12636.0
2019-05-24 12:00:00,68.61,69.03,68.54,69.01,29343.0,68.61,69.03,68.54,69.01,29343.0
2019-05-24 12:30:00,69.0,69.07,68.64,68.71,23176.0,69.0,69.07,68.64,68.71,23176.0
2019-05-24 13:00:00,68.8,68.8,67.78,68.18,34198.0,68.8,68.8,67.78,68.18,34198.0
2019-05-24 13:30:00,68.14,68.84,68.06,68.64,19626.0,68.14,68.84,68.06,68.64,19626.0
2019-05-24 14:00:00,68.73,68.74,68.43,68.46,29043.0,68.73,68.74,68.43,68.46,29043.0
2019-05-24 14:30:00,68.54,68.8,68.46,68.67,52400.0,68.54,68.8,68.46,68.67,52400.0
2019-05-24 15:00:00,68.7,68.96,68.65,68.89,18787.0,68.7,68.96,68.65,68.89,18787.0
2019-05-24 15:30:00,68.85,69.25,68.85,69.1,55695.0,68.85,69.25,68.85,69.1,55695.0
2019-05-28 09:30:00,69.62,69.93,69.27,69.52,31564.0,69.62,69.93,69.27,69.52,31564.0
2019-05-28 10:00:00,69.64,69.8,68.81,69.06,36278.0,69.64,69.8,68.81,69.06,36278.0
2019-05-28 10:30:00,69.0,69.0,68.48,68.7,13603.0,69.0,69.0,68.48,68.7,13603.0
2019-05-28 11:00:00,68.69,69.19,68.69,69.02,11928.0,68.69,69.19,68.69,69.02,11928.0
2019-05-28 11:30:00,69.01,69.04,68.76,68.9,16467.0,69.01,69.04,68.76,68.9,16467.0
2019-05-28 12:00:00,68.98,69.43,68.87,69.43,9600.0,68.98,69.43,68.87,69.43,9600.0
2019-05-28 12:30:00,69.49,69.81,69.29,69.65,14698.0,69.49,69.81,69.29,69.65,14698.0
2019-05-28 13:00:00,69.67,69.68,69.34,69.41,8389.0,69.67,69.68,69.34,69.41,8389.0
2019-05-28 13:30:00,69.41,69.6,69.32,69.49,19246.0,69.41,69.6,69.32,69.49,19246.0
2019-05-28 14:00:00,69.46,69.46,68.76,68.78,65494.0,69.46,69.46,68.76,68.78,65494.0
2019-05-28 14:30:00,68.75,68.92,68.64,68.71,10487.0,68.75,68.92,68.64,68.71,10487.0
2019-05-28 15:00:00,68.7,68.89,68.66,68.68,20060.0,68.7,68.89,68.66,68.68,20060.0
2019-05-28 15:30:00,68.65,68.9,68.32,68.38,44305.0,68.65,68.9,68.32,68.38,44305.0
2019-05-29 09:30:00,67.47,67.99,66.31,66.95,28603.0,67.47,67.99,66.31,66.95,28603.0
2019-05-29 10:00:00,66.95,68.23,66.85,68.23,64893.0,66.95,68.23,66.85,68.23,64893.0
2019-05-29 10:30:00,68.13,68.53,66.92,66.95,35674.0,68.13,68.53,66.92,66.95,35674.0
2019-05-29 11:00:00,66.94,67.4,66.89,67.17,33984.0,66.94,67.4,66.89,67.17,33984.0
2019-05-29 11:30:00,67.09,67.26,66.69,66.93,14073.0,67.09,67.26,66.69,66.93,14073.0
2019-05-29 12:00:00,66.91,67.35,66.91,67.18,26081.0,66.91,67.35,66.91,67.18,26081.0
2019-05-29 12:30:00,67.2,67.22,66.91,67.01,12406.0,67.2,67.22,66.91,67.01,12406.0
2019-05-29 13:00:00,67.01,67.48,66.99,67.14,25982.0,67.01,67.48,66.99,67.14,25982.0
2019-05-29 13:30:00,67.16,67.51,67.11,67.3,24029.0,67.16,67.51,67.11,67.3,24029.0
2019-05-29 14:00:00,67.29,67.69,67.18,67.67,17500.0,67.29,67.69,67.18,67.67,17500.0
2019-05-29 14:30:00,67.51,67.55,66.99,67.21,14338.0,67.51,67.55,66.99,67.21,14338.0
2019-05-29 15:00:00,67.16,67.33,66.95,67.19,21255.0,67.16,67.33,66.95,67.19,21255.0
2019-05-29 15:30:00,67.17,67.5,67.1,67.14,68445.0,67.17,67.5,67.1,67.14,68445.0
2019-05-30 09:30:00,67.51,68.41,66.69,67.98,19994.0,67.51,68.41,66.69,67.98,19994.0
2019-05-30 10:00:00,67.9,68.4,67.72,68.29,14414.0,67.9,68.4,67.72,68.29,14414.0
2019-05-30 10:30:00,68.28,68.34,67.75,67.92,8500.0,68.28,68.34,67.75,67.92,8500.0
2019-05-30 11:00:00,67.85,67.95,67.52,67.53,14322.0,67.85,67.95,67.52,67.53,14322.0
2019-05-30 11:30:00,67.6,67.6,67.01,67.4,14868.0,67.6,67.6,67.01,67.4,14868.0
2019-05-30 12:00:00,67.46,67.8,67.33,67.36,15319.0,67.46,67.8,67.33,67.36,15319.0
2019-05-30 12:30:00,67.44,67.65,67.18,67.18,12820.0,67.44,67.65,67.18,67.18,12820.0
2019-05-30 13:00:00,67.19,67.32,66.88,67.08,15417.0,67.19,67.32,66.88,67.08,15417.0
2019-05-30 13:30:00,67.02,67.3,66.83,67.17,80160.0,67.02,67.3,66.83,67.17,80160.0
2019-05-30 14:00:00,67.2,67.34,66.73,66.81,38000.0,67.2,67.34,66.73,66.81,38000.0
2019-05-30 14:30:00,66.72,67.31,66.41,67.31,51150.0,66.72,67.31,66.41,67.31,51150.0
2019-05-30 15:00:00,67.19,67.19,66.82,67.17,30735.0,67.19,67.19,66.82,67.17,30735.0
2019-05-30 15:30:00,67.11,67.48,67.06,67.31,76407.0,67.11,67.48,67.06,67.31,76407.0
2019-05-31 09:30:00,66.38,66.56,65.6,65.98,23989.0,66.38,66.56,65.6,65.98,23989.0
2019-05-31 10:00:00,65.98,66.27,65.79,66.26,17617.0,65.98,66.27,65.79,66.26,17617.0
2019-05-31 10:30:00,66.3,66.47,65.85,66.04,33177.0,66.3,66.47,65.85,66.04,33177.0
2019-05-31 11:00:00,66.06,66.09,65.75,65.86,36607.0,66.06,66.09,65.75,65.86,36607.0
2019-05-31 11:30:00,65.86,66.35,65.79,66.28,31054.0,65.86,66.35,65.79,66.28,31054.0
2019-05-31 12:00:00,66.34,66.4,65.99,66.15,15075.0,66.34,66.4,65.99,66.15,15075.0
2019-05-31 12:30:00,66.12,66.34,65.9,65.96,17883.0,66.12,66.34,65.9,65.96,17883.0
2019-05-31 13:00:00,65.99,66.32,65.99,66.26,37422.0,65.99,66.32,65.99,66.26,37422.0
2019-05-31 13:30:00,66.28,66.3,65.9,66.12,20078.0,66.28,66.3,65.9,66.12,20078.0
2019-05-31 14:00:00,66.17,66.17,65.58,65.69,18660.0,66.17,66.17,65.58,65.69,18660.0
2019-05-31 14:30:00,65.68,65.88,65.43,65.79,13101.0,65.68,65.88,65.43,65.79,13101.0
2019-05-31 15:00:00,65.75,65.81,65.51,65.54,31350.0,65.75,65.81,65.51,65.54,31350.0
2019-05-31 15:30:00,65.54,65.58,65.3,65.37,111730.0,65.54,65.58,65.3,65.37,111730.0
2019-06-03 09:30:00,65.26,66.13,64.55,64.67,57038.0,65.26,66.13,64.55,64.67,57038.0
2019-06-03 10:00:00,64.81,65.18,64.53,65.11,44227.0,64.81,65.18,64.53,65.11,44227.0
2019-06-03 10:30:00,65.12,65.44,64.67,64.98,36990.0,65.12,65.44,64.67,64.98,36990.0
2019-06-03 11:00:00,64.98,65.14,64.38,64.59,44434.0,64.98,65.14,64.38,64.59,44434.0
2019-06-03 11:30:00,64.59,64.68,63.64,63.85,44982.0,64.59,64.68,63.64,63.85,44982.0
2019-06-03 12:00:00,63.92,63.95,63.45,63.46,25894.0,63.92,63.95,63.45,63.46,25894.0
2019-06-03 12:30:00,63.37,63.55,62.92,62.92,35161.0,63.37,63.55,62.92,62.92,35161.0
2019-06-03 13:00:00,62.92,63.39,62.7,63.2,57293.0,62.92,63.39,62.7,63.2,57293.0
2019-06-03 13:30:00,63.19,63.29,62.6,63.18,42723.0,63.19,63.29,62.6,63.18,42723.0
2019-06-03 14:00:00,63.11,63.41,63.01,63.23,51186.0,63.11,63.41,63.01,63.23,51186.0
2019-06-03 14:30:00,63.23,63.75,62.99,63.42,152386.0,63.23,63.75,62.99,63.42,152386.0
2019-06-03 15:00:00,63.41,63.41,62.93,63.08,45448.0,63.41,63.41,62.93,63.08,45448.0
2019-06-03 15:30:00,63.01,63.12,62.81,62.93,138913.0,63.01,63.12,62.81,62.93,138913.0
2019-06-04 09:30:00,64.36,65.7,63.65,65.57,56143.0,64.36,65.7,63.65,65.57,56143.0
2019-06-04 10:00:00,65.65,65.66,64.92,65.03,52397.0,65.65,65.66,64.92,65.03,52397.0
2019-06-04 10:30:00,65.05,65.24,64.09,64.68,66699.0,65.05,65.24,64.09,64.68,66699.0
2019-06-04 11:00:00,64.67,65.13,64.67,64.81,40608.0,64.67,65.13,64.67,64.81,40608.0
2019-06-04 11:30:00,64.78,65.64,64.61,65.53,71049.0,64.78,65.64,64.61,65.53,71049.0
2019-06-04 12:00:00,65.47,65.75,65.19,65.73,29389.0,65.47,65.75,65.19,65.73,29389.0
2019-06-04 12:30:00,65.74,65.94,65.62,65.81,37424.0,65.74,65.94,65.62,65.81,37424.0
2019-06-04 13:00:00,65.81,66.31,65.81,66.28,20197.0,65.81,66.31,65.81,66.28,20197.0
2019-06-04 13:30:00,66.3,66.3,65.92,66.25,30442.0,66.3,66.3,65.92,66.25,30442.0
2019-06-04 14:00:00,66.23,66.27,65.58,65.82,27962.0,66.23,66.27,65.58,65.82,27962.0
2019-06-04 14:30:00,65.77,65.85,65.51,65.67,35606.0,65.77,65.85,65.51,65.67,35606.0
2019-06-04 15:00:00,65.63,65.85,65.57,65.66,43993.0,65.63,65.85,65.57,65.66,43993.0
2019-06-04 15:30:00,65.67,65.85,65.43,65.46,179860.0,65.67,65.85,65.43,65.46,179860.0
2019-06-05 09:30:00,67.66,68.75,66.18,66.66,320903.0,67.66,68.75,66.18,66.66,320903.0
2019-06-05 10:00:00,66.66,66.78,65.06,65.08,107954.0,66.66,66.78,65.06,65.08,107954.0
2019-06-05 10:30:00,65.17,66.07,64.76,65.45,112950.0,65.17,66.07,64.76,65.45,112950.0
2019-06-05 11:00:00,65.45,66.99,65.36,66.73,120297.0,65.45,66.99,65.36,66.73,120297.0
2019-06-05 11:30:00,66.73,67.19,66.66,67.02,79154.0,66.73,67.19,66.66,67.02,79154.0
2019-06-05 12:00:00,67.0,67.07,66.4,66.61,43640.0,67.0,67.07,66.4,66.61,43640.0
2019-06-05 12:30:00,66.58,66.77,66.05,66.14,32073.0,66.58,66.77,66.05,66.14,32073.0
2019-06-05 13:00:00,66.14,66.26,65.89,65.89,49082.0,66.14,66.26,65.89,65.89,49082.0
2019-06-05 13:30:00,65.89,66.14,64.99,65.21,72152.0,65.89,66.14,64.99,65.21,72152.0
2019-06-05 14:00:00,65.2,65.24,64.08,64.2,76294.0,65.2,65.24,64.08,64.2,76294.0
2019-06-05 14:30:00,64.2,64.62,63.83,63.88,73119.0,64.2,64.62,63.83,63.88,73119.0
2019-06-05 15:00:00,63.82,64.23,63.7,63.96,84913.0,63.82,64.23,63.7,63.96,84913.0
2019-06-05 15:30:00,63.9,64.1,63.67,63.93,165120.0,63.9,64.1,63.67,63.93,165120.0
2019-06-06 09:30:00,63.94,64.6,63.6,64.31,114082.0,63.94,64.6,63.6,64.31,114082.0
2019-06-06 10:00:00,64.24,64.7,63.59,63.86,126463.0,64.24,64.7,63.59,63.86,126463.0
2019-06-06 10:30:00,63.96,64.26,63.59,63.61,54944.0,63.96,64.26,63.59,63.61,54944.0
2019-06-06 11:00:00,63.59,64.1,63.47,64.07,89729.0,63.59,64.1,63.47,64.07,89729.0
2019-06-06 11:30:00,64.07,64.64,63.98,64.45,238787.0,64.07,64.64,63.98,64.45,238787.0
2019-06-06 12:00:00,64.44,64.45,64.08,64.08,50499.0,64.44,64.45,64.08,64.08,50499.0
2019-06-06 12:30:00,64.09,64.25,63.99,64.2,191563.0,64.09,64.25,63.99,64.2,191563.0
2019-06-06 13:00:00,64.2,65.9,64.2,65.19,705842.0,64.2,65.9,64.2,65.19,705842.0
2019-06-06 13:30:00,65.15,65.58,65.1,65.5,519022.0,65.15,65.58,65.1,65.5,519022.0
2019-06-06 14:00:00,65.5,65.85,65.5,65.67,150101.0,65.5,65.85,65.5,65.67,150101.0
2019-06-06 14:30:00,65.68,65.75,65.46,65.64,248886.0,65.68,65.75,65.46,65.64,248886.0
2019-06-06 15:00:00,65.65,65.95,65.58,65.95,240249.0,65.65,65.95,65.58,65.95,240249.0
2019-06-06 15:30:00,65.95,66.06,65.68,65.69,335004.0,65.95,66.06,65.68,65.69,335004.0
2019-06-07 09:30:00,66.45,66.48,65.06,65.46,140544.0,66.45,66.48,65.06,65.46,140544.0
2019-06-07 10:00:00,65.5,65.79,65.37,65.6,71663.0,65.5,65.79,65.37,65.6,71663.0
2019-06-07 10:30:00,65.64,66.56,65.6,66.54,219585.0,65.64,66.56,65.6,66.54,219585.0
2019-06-07 11:00:00,66.54,66.55,65.62,65.67,66513.0,66.54,66.55,65.62,65.67,66513.0
2019-06-07 11:30:00,65.63,66.8,65.63,66.47,235349.0,65.63,66.8,65.63,66.47,235349.0
2019-06-07 12:00:00,66.54,66.75,66.28,66.59,56060.0,66.54,66.75,66.28,66.59,56060.0
2019-06-07 12:30:00,66.58,66.85,66.54,66.79,142127.0,66.58,66.85,66.54,66.79,142127.0
2019-06-07 13:00:00,66.75,66.8,66.34,66.45,49469.0,66.75,66.8,66.34,66.45,49469.0
2019-06-07 13:30:00,66.46,67.13,66.42,66.9,126749.0,66.46,67.13,66.42,66.9,126749.0
2019-06-07 14:00:00,66.9,67.2,66.69,66.83,36516.0,66.9,67.2,66.69,66.83,36516.0
2019-06-07 14:30:00,66.89,67.0,66.7,66.86,27640.0,66.89,67.0,66.7,66.86,27640.0
2019-06-07 15:00:00,66.9,67.2,66.7,67.16,167035.0,66.9,67.2,66.7,67.16,167035.0
2019-06-07 15:30:00,67.11,67.19,66.61,66.69,107538.0,67.11,67.19,66.61,66.69,107538.0
2019-06-10 09:30:00,67.74,69.03,67.62,68.96,301249.0,67.74,69.03,67.62,68.96,301249.0
2019-06-10 10:00:00,69.0,69.57,68.63,68.8,154856.0,69.0,69.57,68.63,68.8,154856.0
2019-06-10 10:30:00,68.76,69.5,68.61,69.44,101905.0,68.76,69.5,68.61,69.44,101905.0
2019-06-10 11:00:00,69.44,69.48,68.95,69.27,53697.0,69.44,69.48,68.95,69.27,53697.0
2019-06-10 11:30:00,69.23,69.89,69.23,69.42,136960.0,69.23,69.89,69.23,69.42,136960.0
2019-06-10 12:00:00,69.38,69.45,69.12,69.4,24396.0,69.38,69.45,69.12,69.4,24396.0
2019-06-10 12:30:00,69.31,70.3,69.28,70.19,46000.0,69.31,70.3,69.28,70.19,46000.0
2019-06-10 13:00:00,70.18,70.42,69.7,69.71,62619.0,70.18,70.42,69.7,69.71,62619.0
2019-06-10 13:30:00,69.74,69.85,69.14,69.35,46276.0,69.74,69.85,69.14,69.35,46276.0
2019-06-10 14:00:00,69.25,69.3,68.92,69.04,24711.0,69.25,69.3,68.92,69.04,24711.0
2019-06-10 14:30:00,69.08,69.16,68.86,68.93,18484.0,69.08,69.16,68.86,68.93,18484.0
2019-06-10 15:00:00,68.93,69.03,68.66,68.7,23531.0,68.93,69.03,68.66,68.7,23531.0
2019-06-10 15:30:00,68.7,68.9,68.56,68.67,98391.0,68.7,68.9,68.56,68.67,98391.0
2019-06-11 09:30:00,70.5,71.78,70.0,70.73,92003.0,70.5,71.78,70.0,70.73,92003.0
2019-06-11 10:00:00,70.93,71.0,69.73,70.59,53928.0,70.93,71.0,69.73,70.59,53928.0
2019-06-11 10:30:00,70.57,70.62,70.03,70.38,55320.0,70.57,70.62,70.03,70.38,55320.0
2019-06-11 11:00:00,70.39,71.2,70.31,70.69,41335.0,70.39,71.2,70.31,70.69,41335.0
2019-06-11 11:30:00,70.72,70.89,70.43,70.55,38883.0,70.72,70.89,70.43,70.55,38883.0
2019-06-11 12:00:00,70.49,70.9,70.32,70.89,32485.0,70.49,70.9,70.32,70.89,32485.0
2019-06-11 12:30:00,70.85,70.89,70.16,70.24,77759.0,70.85,70.89,70.16,70.24,77759.0
2019-06-11 13:00:00,70.23,70.38,70.14,70.29,18636.0,70.23,70.38,70.14,70.29,18636.0
2019-06-11 13:30:00,70.26,70.88,70.23,70.78,28404.0,70.26,70.88,70.23,70.78,28404.0
2019-06-11 14:00:00,70.78,71.03,70.46,70.51,39033.0,70.78,71.03,70.46,70.51,39033.0
2019-06-11 14:30:00,70.51,70.51,70.09,70.45,29885.0,70.51,70.51,70.09,70.45,29885.0
2019-06-11 15:00:00,70.47,70.94,70.47,70.9,37178.0,70.47,70.94,70.47,70.9,37178.0
2019-06-11 15:30:00,70.88,71.01,69.59,69.94,197500.0,70.88,71.01,69.59,69.94,197500.0
2019-06-12 09:30:00,69.66,69.94,68.14,68.26,80036.0,69.66,69.94,68.14,68.26,80036.0
2019-06-12 10:00:00,68.26,68.26,67.45,68.1,42846.0,68.26,68.26,67.45,68.1,42846.0
2019-06-12 10:30:00,68.06,68.41,67.75,68.07,36780.0,68.06,68.41,67.75,68.07,36780.0
2019-06-12 11:00:00,68.08,68.2,67.27,67.39,45943.0,68.08,68.2,67.27,67.39,45943.0
2019-06-12 11:30:00,67.39,67.47,66.92,67.02,108327.0,67.39,67.47,66.92,67.02,108327.0
2019-06-12 12:00:00,67.02,67.49,67.02,67.31,46015.0,67.02,67.49,67.02,67.31,46015.0
2019-06-12 12:30:00,67.34,67.89,67.14,67.88,68248.0,67.34,67.89,67.14,67.88,68248.0
2019-06-12 13:00:00,67.91,68.28,67.78,68.26,52794.0,67.91,68.28,67.78,68.26,52794.0
2019-06-12 13:30:00,68.26,68.71,68.18,68.19,41287.0,68.26,68.71,68.18,68.19,41287.0
2019-06-12 14:00:00,68.25,68.8,68.2,68.46,39166.0,68.25,68.8,68.2,68.46,39166.0
2019-06-12 14:30:00,68.41,68.92,68.33,68.73,21335.0,68.41,68.92,68.33,68.73,21335.0
2019-06-12 15:00:00,68.78,68.95,68.38,68.45,41868.0,68.78,68.95,68.38,68.45,41868.0
2019-06-12 15:30:00,68.42,69.05,68.42,69.0,92970.0,68.42,69.05,68.42,69.0,92970.0
2019-06-13 09:30:00,69.5,70.51,69.01,70.17,34887.0,69.5,70.51,69.01,70.17,34887.0
2019-06-13 10:00:00,70.06,70.3,69.5,70.3,25758.0,70.06,70.3,69.5,70.3,25758.0
2019-06-13 10:30:00,70.32,70.83,70.31,70.53,23774.0,70.32,70.83,70.31,70.53,23774.0
2019-06-13 11:00:00,70.5,70.99,70.5,70.73,23065.0,70.5,70.99,70.5,70.73,23065.0
2019-06-13 11:30:00,70.79,71.23,70.55,71.07,25804.0,70.79,71.23,70.55,71.07,25804.0
2019-06-13 12:00:00,71.14,71.29,70.88,70.89,39392.0,71.14,71.29,70.88,70.89,39392.0
2019-06-13 12:30:00,70.88,71.05,70.7,70.91,11029.0,70.88,71.05,70.7,70.91,11029.0
2019-06-13 13:00:00,70.96,71.14,70.68,70.76,33066.0,70.96,71.14,70.68,70.76,33066.0
2019-06-13 13:30:00,70.76,70.83,70.63,70.74,47730.0,70.76,70.83,70.63,70.74,47730.0
2019-06-13 14:00:00,70.74,71.49,70.65,71.48,73758.0,70.74,71.49,70.65,71.48,73758.0
2019-06-13 14:30:00,71.52,71.52,71.08,71.31,33172.0,71.52,71.52,71.08,71.31,33172.0
2019-06-13 15:00:00,71.33,71.41,71.06,71.27,28065.0,71.33,71.41,71.06,71.27,28065.0
2019-06-13 15:30:00,71.3,71.57,71.2,71.54,67243.0,71.3,71.57,71.2,71.54,67243.0
2019-06-14 09:30:00,71.94,73.0,71.73,72.14,58856.0,71.94,73.0,71.73,72.14,58856.0
2019-06-14 10:00:00,72.04,72.18,71.35,71.71,35277.0,72.04,72.18,71.35,71.71,35277.0
2019-06-14 10:30:00,71.67,71.76,70.73,70.94,22813.0,71.67,71.76,70.73,70.94,22813.0
2019-06-14 11:00:00,70.94,70.94,70.37,70.89,31583.0,70.94,70.94,70.37,70.89,31583.0
2019-06-14 11:30:00,70.98,71.0,70.29,70.36,27610.0,70.98,71.0,70.29,70.36,27610.0
2019-06-14 12:00:00,70.31,70.38,70.11,70.33,17725.0,70.31,70.38,70.11,70.33,17725.0
2019-06-14 12:30:00,70.34,70.46,70.26,70.26,16695.0,70.34,70.46,70.26,70.26,16695.0
2019-06-14 13:00:00,70.32,70.32,69.68,69.78,45251.0,70.32,70.32,69.68,69.78,45251.0
2019-06-14 13:30:00,69.75,70.19,69.7,70.05,20828.0,69.75,70.19,69.7,70.05,20828.0
2019-06-14 14:00:00,70.05,70.24,69.61,69.65,27369.0,70.05,70.24,69.61,69.65,27369.0
2019-06-14 14:30:00,69.68,69.95,69.6,69.76,28299.0,69.68,69.95,69.6,69.76,28299.0
2019-06-14 15:00:00,69.79,70.62,69.79,70.3,48452.0,69.79,70.62,69.79,70.3,48452.0
2019-06-14 15:30:00,70.34,70.4,69.9,69.9,73716.0,70.34,70.4,69.9,69.9,73716.0
2019-06-17 09:30:00,70.34,71.54,70.27,71.53,37685.0,70.34,71.54,70.27,71.53,37685.0
2019-06-17 10:00:00,71.42,71.99,71.01,71.25,24848.0,71.42,71.99,71.01,71.25,24848.0
2019-06-17 10:30:00,71.23,71.32,70.53,70.67,23368.0,71.23,71.32,70.53,70.67,23368.0
2019-06-17 11:00:00,70.62,70.76,70.0,70.05,20514.0,70.62,70.76,70.0,70.05,20514.0
2019-06-17 11:30:00,70.11,70.27,69.8,69.95,35386.0,70.11,70.27,69.8,69.95,35386.0
2019-06-17 12:00:00,70.0,70.36,69.9,70.31,13154.0,70.0,70.36,69.9,70.31,13154.0
2019-06-17 12:30:00,70.34,70.61,70.3,70.4,12814.0,70.34,70.61,70.3,70.4,12814.0
2019-06-17 13:00:00,70.44,71.04,70.43,71.04,15241.0,70.44,71.04,70.43,71.04,15241.0
2019-06-17 13:30:00,71.09,71.3,71.04,71.12,14959.0,71.09,71.3,71.04,71.12,14959.0
2019-06-17 14:00:00,71.13,71.27,70.89,70.94,14922.0,71.13,71.27,70.89,70.94,14922.0
2019-06-17 14:30:00,71.02,71.19,70.88,70.89,9739.0,71.02,71.19,70.88,70.89,9739.0
2019-06-17 15:00:00,70.87,70.91,70.61,70.84,16369.0,70.87,70.91,70.61,70.84,16369.0
2019-06-17 15:30:00,70.83,70.84,70.52,70.79,44264.0,70.83,70.84,70.52,70.79,44264.0
2019-06-18 09:30:00,71.37,72.17,71.16,72.09,30469.0,71.37,72.17,71.16,72.09,30469.0
2019-06-18 10:00:00,72.06,72.36,71.58,71.91,19508.0,72.06,72.36,71.58,71.91,19508.0
2019-06-18 10:30:00,72.05,72.07,71.5,71.55,43517.0,72.05,72.07,71.5,71.55,43517.0
2019-06-18 11:00:00,71.5,71.8,70.69,70.78,26568.0,71.5,71.8,70.69,70.78,26568.0
2019-06-18 11:30:00,70.93,70.93,70.08,70.33,22772.0,70.93,70.93,70.08,70.33,22772.0
2019-06-18 12:00:00,70.25,70.57,70.13,70.16,30883.0,70.25,70.57,70.13,70.16,30883.0
2019-06-18 12:30:00,70.27,70.57,70.21,70.24,31915.0,70.27,70.57,70.21,70.24,31915.0
2019-06-18 13:00:00,70.23,70.49,69.9,70.49,25193.0,70.23,70.49,69.9,70.49,25193.0
2019-06-18 13:30:00,70.5,70.81,70.43,70.69,19310.0,70.5,70.81,70.43,70.69,19310.0
2019-06-18 14:00:00,70.7,70.76,70.28,70.47,23869.0,70.7,70.76,70.28,70.47,23869.0
2019-06-18 14:30:00,70.43,70.54,70.11,70.14,15945.0,70.43,70.54,70.11,70.14,15945.0
2019-06-18 15:00:00,70.16,70.16,69.7,70.02,40997.0,70.16,70.16,69.7,70.02,40997.0
2019-06-18 15:30:00,70.05,70.06,69.5,69.57,56155.0,70.05,70.06,69.5,69.57,56155.0
2019-06-19 09:30:00,69.9,70.46,68.87,70.24,76625.0,69.9,70.46,68.87,70.24,76625.0
2019-06-19 10:00:00,70.28,70.28,69.6,69.87,37101.0,70.28,70.28,69.6,69.87,37101.0
2019-06-19 10:30:00,69.96,70.49,69.66,70.22,25242.0,69.96,70.49,69.66,70.22,25242.0
2019-06-19 11:00:00,70.08,70.25,69.84,70.21,20013.0,70.08,70.25,69.84,70.21,20013.0
2019-06-19 11:30:00,70.26,70.8,70.2,70.59,26951.0,70.26,70.8,70.2,70.59,26951.0
2019-06-19 12:00:00,70.58,70.58,70.1,70.11,12984.0,70.58,70.58,70.1,70.11,12984.0
2019-06-19 12:30:00,70.23,70.8,70.17,70.78,21340.0,70.23,70.8,70.17,70.78,21340.0
2019-06-19 13:00:00,70.75,70.8,70.35,70.39,8437.0,70.75,70.8,70.35,70.39,8437.0
2019-06-19 13:30:00,70.34,70.48,70.01,70.16,10646.0,70.34,70.48,70.01,70.16,10646.0
2019-06-19 14:00:00,70.28,70.72,70.08,70.44,26079.0,70.28,70.72,70.08,70.44,26079.0
2019-06-19 14:30:00,70.51,70.76,70.25,70.45,14610.0,70.51,70.76,70.25,70.45,14610.0
2019-06-19 15:00:00,70.52,71.07,70.52,70.83,21523.0,70.52,71.07,70.52,70.83,21523.0
2019-06-19 15:30:00,70.87,71.13,70.67,71.01,64493.0,70.87,71.13,70.67,71.01,64493.0
2019-06-20 09:30:00,71.69,71.84,70.41,71.0,53519.0,71.69,71.84,70.41,71.0,53519.0
2019-06-20 10:00:00,71.04,71.08,70.2,70.2,42852.0,71.04,71.08,70.2,70.2,42852.0
2019-06-20 10:30:00,70.2,70.34,69.1,69.41,115833.0,70.2,70.34,69.1,69.41,115833.0
2019-06-20 11:00:00,69.39,69.39,67.84,67.85,145520.0,69.39,69.39,67.84,67.85,145520.0
2019-06-20 11:30:00,67.97,67.97,67.15,67.5,69744.0,67.97,67.97,67.15,67.5,69744.0
2019-06-20 12:00:00,67.58,67.58,66.08,66.38,175514.0,67.58,67.58,66.08,66.38,175514.0
2019-06-20 12:30:00,66.4,67.21,66.11,66.79,77053.0,66.4,67.21,66.11,66.79,77053.0
2019-06-20 13:00:00,66.87,66.96,66.29,66.86,72079.0,66.87,66.96,66.29,66.86,72079.0
2019-06-20 13:30:00,66.96,67.35,66.7,67.17,51478.0,66.96,67.35,66.7,67.17,51478.0
2019-06-20 14:00:00,67.11,67.15,66.42,66.53,54372.0,67.11,67.15,66.42,66.53,54372.0
2019-06-20 14:30:00,66.54,67.08,66.54,67.03,37967.0,66.54,67.08,66.54,67.03,37967.0
2019-06-20 15:00:00,67.02,67.65,66.99,67.64,65756.0,67.02,67.65,66.99,67.64,65756.0
2019-06-20 15:30:00,67.64,67.87,67.54,67.63,141232.0,67.64,67.87,67.54,67.63,141232.0
2019-06-21 09:30:00,67.25,67.91,66.81,67.58,179669.0,67.25,67.91,66.81,67.58,179669.0
2019-06-21 10:00:00,67.62,67.69,67.07,67.24,59759.0,67.62,67.69,67.07,67.24,59759.0
2019-06-21 10:30:00,67.27,67.35,66.69,67.15,42264.0,67.27,67.35,66.69,67.15,42264.0
2019-06-21 11:00:00,67.21,67.89,67.17,67.65,76900.0,67.21,67.89,67.17,67.65,76900.0
2019-06-21 11:30:00,67.64,67.78,67.23,67.35,33947.0,67.64,67.78,67.23,67.35,33947.0
2019-06-21 12:00:00,67.4,67.53,66.98,67.04,20036.0,67.4,67.53,66.98,67.04,20036.0
2019-06-21 12:30:00,67.1,67.26,67.07,67.19,16934.0,67.1,67.26,67.07,67.19,16934.0
2019-06-21 13:00:00,67.17,67.2,67.0,67.14,22078.0,67.17,67.2,67.0,67.14,22078.0
2019-06-21 13:30:00,67.15,67.18,67.04,67.15,19876.0,67.15,67.18,67.04,67.15,19876.0
2019-06-21 14:00:00,67.15,67.32,67.01,67.2,26488.0,67.15,67.32,67.01,67.2,26488.0
2019-06-21 14:30:00,67.17,67.27,66.95,66.98,27230.0,67.17,67.27,66.95,66.98,27230.0
2019-06-21 15:00:00,66.97,67.22,66.96,67.2,42450.0,66.97,67.22,66.96,67.2,42450.0
2019-06-21 15:30:00,67.22,67.42,66.92,67.25,162964.0,67.22,67.42,66.92,67.25,162964.0
2019-06-24 09:30:00,67.45,68.13,66.3,66.3,83424.0,67.45,68.13,66.3,66.3,83424.0
2019-06-24 10:00:00,66.43,67.26,66.4,67.07,28899.0,66.43,67.26,66.4,67.07,28899.0
2019-06-24 10:30:00,67.1,67.16,66.56,66.68,16571.0,67.1,67.16,66.56,66.68,16571.0
2019-06-24 11:00:00,66.78,66.85,66.42,66.62,23793.0,66.78,66.85,66.42,66.62,23793.0
2019-06-24 11:30:00,66.59,67.33,66.56,67.12,33541.0,66.59,67.33,66.56,67.12,33541.0
2019-06-24 12:00:00,67.11,67.17,66.71,66.75,17876.0,67.11,67.17,66.71,66.75,17876.0
2019-06-24 12:30:00,66.77,66.96,66.77,66.89,17267.0,66.77,66.96,66.77,66.89,17267.0
2019-06-24 13:00:00,66.93,66.94,66.36,66.43,29923.0,66.93,66.94,66.36,66.43,29923.0
2019-06-24 13:30:00,66.38,66.54,66.22,66.51,23388.0,66.38,66.54,66.22,66.51,23388.0
2019-06-24 14:00:00,66.55,66.63,66.42,66.49,19872.0,66.55,66.63,66.42,66.49,19872.0
2019-06-24 14:30:00,66.5,66.59,66.38,66.49,14998.0,66.5,66.59,66.38,66.49,14998.0
2019-06-24 15:00:00,66.49,66.57,66.19,66.43,33979.0,66.49,66.57,66.19,66.43,33979.0
2019-06-24 15:30:00,66.43,66.82,66.4,66.56,69929.0,66.43,66.82,66.4,66.56,69929.0
2019-06-25 09:30:00,66.49,66.54,65.23,66.38,50832.0,66.49,66.54,65.23,66.38,50832.0
2019-06-25 10:00:00,66.21,66.39,65.9,66.28,15184.0,66.21,66.39,65.9,66.28,15184.0
2019-06-25 10:30:00,66.3,66.45,65.58,65.58,23647.0,66.3,66.45,65.58,65.58,23647.0
2019-06-25 11:00:00,65.66,65.7,65.31,65.35,24059.0,65.66,65.7,65.31,65.35,24059.0
2019-06-25 11:30:00,65.31,65.37,64.88,65.24,45363.0,65.31,65.37,64.88,65.24,45363.0
2019-06-25 12:00:00,65.37,65.51,65.09,65.19,34879.0,65.37,65.51,65.09,65.19,34879.0
2019-06-25 12:30:00,65.25,65.39,65.15,65.23,77903.0,65.25,65.39,65.15,65.23,77903.0
2019-06-25 13:00:00,65.2,65.25,64.88,65.25,25426.0,65.2,65.25,64.88,65.25,25426.0
2019-06-25 13:30:00,65.25,65.38,65.01,65.08,22965.0,65.25,65.38,65.01,65.08,22965.0
2019-06-25 14:00:00,65.11,65.24,65.0,65.05,27125.0,65.11,65.24,65.0,65.05,27125.0
2019-06-25 14:30:00,65.08,65.12,64.51,64.59,43047.0,65.08,65.12,64.51,64.59,43047.0
2019-06-25 15:00:00,64.66,64.8,64.29,64.73,29762.0,64.66,64.8,64.29,64.73,29762.0
2019-06-25 15:30:00,64.72,64.88,64.61,64.66,86136.0,64.72,64.88,64.61,64.66,86136.0
2019-06-26 09:30:00,65.38,66.49,63.78,64.08,72011.0,65.38,66.49,63.78,64.08,72011.0
2019-06-26 10:00:00,64.0,64.4,63.59,63.67,107023.0,64.0,64.4,63.59,63.67,107023.0
2019-06-26 10:30:00,63.75,63.86,63.19,63.33,43299.0,63.75,63.86,63.19,63.33,43299.0
2019-06-26 11:00:00,63.23,63.32,62.53,62.71,58070.0,63.23,63.32,62.53,62.71,58070.0
2019-06-26 11:30:00,62.72,62.73,62.01,62.49,71602.0,62.72,62.73,62.01,62.49,71602.0
2019-06-26 12:00:00,62.53,62.57,61.68,61.9,51913.0,62.53,62.57,61.68,61.9,51913.0
2019-06-26 12:30:00,61.9,62.11,61.78,62.02,53432.0,61.9,62.11,61.78,62.02,53432.0
2019-06-26 13:00:00,61.98,62.13,61.78,61.89,45292.0,61.98,62.13,61.78,61.89,45292.0
2019-06-26 13:30:00,61.87,62.27,61.82,62.27,34202.0,61.87,62.27,61.82,62.27,34202.0
2019-06-26 14:00:00,62.25,62.82,62.24,62.47,52791.0,62.25,62.82,62.24,62.47,52791.0
2019-06-26 14:30:00,62.51,62.64,62.23,62.46,46789.0,62.51,62.64,62.23,62.46,46789.0
2019-06-26 15:00:00,62.46,62.65,62.2,62.34,52878.0,62.46,62.65,62.2,62.34,52878.0
2019-06-26 15:30:00,62.3,62.52,61.94,62.16,191382.0,62.3,62.52,61.94,62.16,191382.0
2019-06-27 09:30:00,63.2,66.6,63.2,65.9,359023.0,63.2,66.6,63.2,65.9,359023.0
2019-06-27 10:00:00,65.93,66.41,64.53,65.34,113292.0,65.93,66.41,64.53,65.34,113292.0
2019-06-27 10:30:00,65.27,66.25,65.18,65.74,123001.0,65.27,66.25,65.18,65.74,123001.0
2019-06-27 11:00:00,65.74,65.74,64.22,64.31,68040.0,65.74,65.74,64.22,64.31,68040.0
2019-06-27 11:30:00,64.28,65.0,64.17,64.97,55744.0,64.28,65.0,64.17,64.97,55744.0
2019-06-27 12:00:00,65.03,65.43,64.84,64.97,68522.0,65.03,65.43,64.84,64.97,68522.0
2019-06-27 12:30:00,64.95,65.2,64.78,64.9,61708.0,64.95,65.2,64.78,64.9,61708.0
2019-06-27 13:00:00,64.88,65.62,64.87,65.27,53480.0,64.88,65.62,64.87,65.27,53480.0
2019-06-27 13:30:00,65.28,65.8,65.22,65.58,53300.0,65.28,65.8,65.22,65.58,53300.0
2019-06-27 14:00:00,65.63,65.92,65.44,65.61,74492.0,65.63,65.92,65.44,65.61,74492.0
2019-06-27 14:30:00,65.66,65.71,65.11,65.41,108306.0,65.66,65.71,65.11,65.41,108306.0
2019-06-27 15:00:00,65.4,65.7,65.26,65.64,99701.0,65.4,65.7,65.26,65.64,99701.0
2019-06-27 15:30:00,65.6,65.61,65.05,65.29,129843.0,65.6,65.61,65.05,65.29,129843.0
2019-06-28 09:30:00,65.38,66.41,64.7,65.17,139245.0,65.38,66.41,64.7,65.17,139245.0
2019-06-28 10:00:00,65.28,65.3,63.34,63.65,111165.0,65.28,65.3,63.34,63.65,111165.0
2019-06-28 10:30:00,63.69,64.42,63.59,64.33,101229.0,63.69,64.42,63.59,64.33,101229.0
2019-06-28 11:00:00,64.31,65.11,63.93,65.06,131039.0,64.31,65.11,63.93,65.06,131039.0
2019-06-28 11:30:00,65.0,65.4,64.77,64.84,47502.0,65.0,65.4,64.77,64.84,47502.0
2019-06-28 12:00:00,64.86,65.5,64.85,65.0,83910.0,64.86,65.5,64.85,65.0,83910.0
2019-06-28 12:30:00,64.99,65.54,64.97,65.48,157352.0,64.99,65.54,64.97,65.48,157352.0
2019-06-28 13:00:00,65.55,65.77,65.21,65.7,63901.0,65.55,65.77,65.21,65.7,63901.0
2019-06-28 13:30:00,65.68,65.91,65.3,65.52,64652.0,65.68,65.91,65.3,65.52,64652.0
2019-06-28 14:00:00,65.5,65.73,65.37,65.56,41833.0,65.5,65.73,65.37,65.56,41833.0
2019-06-28 14:30:00,65.61,65.89,65.45,65.69,39724.0,65.61,65.89,65.45,65.69,39724.0
2019-06-28 15:00:00,65.7,65.88,65.27,65.29,67603.0,65.7,65.88,65.27,65.29,67603.0
2019-06-28 15:30:00,65.25,65.52,65.11,65.39,132592.0,65.25,65.52,65.11,65.39,132592.0
2019-07-01 09:30:00,66.51,66.61,64.37,64.59,88471.0,66.51,66.61,64.37,64.59,88471.0
2019-07-01 10:00:00,64.57,65.09,64.2,64.34,47414.0,64.57,65.09,64.2,64.34,47414.0
2019-07-01 10:30:00,64.32,64.59,64.02,64.3,79047.0,64.32,64.59,64.02,64.3,79047.0
2019-07-01 11:00:00,64.26,64.41,63.69,64.36,61434.0,64.26,64.41,63.69,64.36,61434.0
2019-07-01 11:30:00,64.33,65.16,64.32,64.83,37709.0,64.33,65.16,64.32,64.83,37709.0
2019-07-01 12:00:00,64.82,65.22,64.76,64.86,55223.0,64.82,65.22,64.76,64.86,55223.0
2019-07-01 12:30:00,64.87,64.94,64.58,64.59,28295.0,64.87,64.94,64.58,64.59,28295.0
2019-07-01 13:00:00,64.63,64.66,64.24,64.61,29060.0,64.63,64.66,64.24,64.61,29060.0
2019-07-01 13:30:00,64.61,64.84,64.54,64.67,41886.0,64.61,64.84,64.54,64.67,41886.0
2019-07-01 14:00:00,64.67,64.68,63.84,63.84,40886.0,64.67,64.68,63.84,63.84,40886.0
2019-07-01 14:30:00,63.84,64.25,63.53,63.63,79834.0,63.84,64.25,63.53,63.63,79834.0
2019-07-01 15:00:00,63.55,64.22,63.55,64.16,82467.0,63.55,64.22,63.55,64.16,82467.0
2019-07-01 15:30:00,64.17,64.31,64.0,64.25,130937.0,64.17,64.31,64.0,64.25,130937.0
2019-07-02 09:30:00,64.15,64.25,62.82,62.9,91749.0,64.15,64.25,62.82,62.9,91749.0
2019-07-02 10:00:00,62.91,63.74,62.8,63.59,65206.0,62.91,63.74,62.8,63.59,65206.0
2019-07-02 10:30:00,63.59,63.63,62.95,62.95,27531.0,63.59,63.63,62.95,62.95,27531.0
2019-07-02 11:00:00,62.9,63.06,62.69,62.69,42044.0,62.9,63.06,62.69,62.69,42044.0
2019-07-02 11:30:00,62.76,62.9,62.38,62.6,44586.0,62.76,62.9,62.38,62.6,44586.0
2019-07-02 12:00:00,62.6,63.12,62.54,62.71,76282.0,62.6,63.12,62.54,62.71,76282.0
2019-07-02 12:30:00,62.71,62.79,62.49,62.52,33087.0,62.71,62.79,62.49,62.52,33087.0
2019-07-02 13:00:00,62.52,62.71,62.3,62.3,33774.0,62.52,62.71,62.3,62.3,33774.0
2019-07-02 13:30:00,62.33,62.4,61.98,62.09,57400.0,62.33,62.4,61.98,62.09,57400.0
2019-07-02 14:00:00,62.09,62.47,62.08,62.24,41533.0,62.09,62.47,62.08,62.24,41533.0
2019-07-02 14:30:00,62.24,62.28,61.94,62.0,44220.0,62.24,62.28,61.94,62.0,44220.0
2019-07-02 15:00:00,62.02,62.16,61.86,61.87,45471.0,62.02,62.16,61.86,61.87,45471.0
2019-07-02 15:30:00,61.88,62.54,61.77,62.45,129183.0,61.88,62.54,61.77,62.45,129183.0
2019-07-03 09:30:00,62.57,63.76,62.57,63.63,98955.0,62.57,63.76,62.57,63.63,98955.0
2019-07-03 10:00:00,63.7,63.8,62.64,62.89,72835.0,63.7,63.8,62.64,62.89,72835.0
2019-07-03 10:30:00,62.83,63.38,62.83,63.03,22453.0,62.83,63.38,62.83,63.03,22453.0
2019-07-03 11:00:00,63.04,63.23,62.67,62.96,40521.0,63.04,63.23,62.67,62.96,40521.0
2019-07-03 11:30:00,62.96,63.2,62.39,62.69,36989.0,62.96,63.2,62.39,62.69,36989.0
2019-07-03 12:00:00,62.67,63.06,62.65,63.03,24496.0,62.67,63.06,62.65,63.03,24496.0
2019-07-03 12:30:00,63.03,63.06,62.33,62.69,70186.0,63.03,63.06,62.33,62.69,70186.0
2019-07-05 09:30:00,62.68,63.7,62.6,63.28,76396.0,62.68,63.7,62.6,63.28,76396.0
2019-07-05 10:00:00,63.3,64.23,63.21,63.9,30757.0,63.3,64.23,63.21,63.9,30757.0
2019-07-05 10:30:00,63.88,64.22,63.63,64.07,43297.0,63.88,64.22,63.63,64.07,43297.0
2019-07-05 11:00:00,64.09,64.34,63.89,64.33,26035.0,64.09,64.34,63.89,64.33,26035.0
2019-07-05 11:30:00,64.26,64.4,63.86,64.07,46781.0,64.26,64.4,63.86,64.07,46781.0
2019-07-05 12:00:00,64.05,64.16,63.98,64.06,9261.0,64.05,64.16,63.98,64.06,9261.0
2019-07-05 12:30:00,64.1,64.16,63.9,64.1,31844.0,64.1,64.16,63.9,64.1,31844.0
2019-07-05 13:00:00,64.09,64.33,64.07,64.25,18597.0,64.09,64.33,64.07,64.25,18597.0
2019-07-05 13:30:00,64.28,64.35,64.17,64.25,24883.0,64.28,64.35,64.17,64.25,24883.0
2019-07-05 14:00:00,64.28,64.44,64.24,64.36,9875.0,64.28,64.44,64.24,64.36,9875.0
2019-07-05 14:30:00,64.39,64.6,64.24,64.59,16669.0,64.39,64.6,64.24,64.59,16669.0
2019-07-05 15:00:00,64.59,64.59,64.23,64.26,35509.0,64.59,64.59,64.23,64.26,35509.0
2019-07-05 15:30:00,64.29,64.66,64.27,64.66,84879.0,64.29,64.66,64.27,64.66,84879.0
2019-07-08 09:30:00,64.21,65.57,64.0,64.56,114263.0,64.21,65.57,64.0,64.56,114263.0
2019-07-08 10:00:00,64.59,64.62,63.92,64.02,63006.0,64.59,64.62,63.92,64.02,63006.0
2019-07-08 10:30:00,63.99,63.99,63.08,63.35,46666.0,63.99,63.99,63.08,63.35,46666.0
2019-07-08 11:00:00,63.31,63.39,62.82,62.91,32764.0,63.31,63.39,62.82,62.91,32764.0
2019-07-08 11:30:00,62.88,63.22,62.58,63.06,32709.0,62.88,63.22,62.58,63.06,32709.0
2019-07-08 12:00:00,63.01,63.04,62.71,62.76,18696.0,63.01,63.04,62.71,62.76,18696.0
2019-07-08 12:30:00,62.79,63.18,62.79,63.13,24982.0,62.79,63.18,62.79,63.13,24982.0
2019-07-08 13:00:00,63.11,63.16,62.84,63.04,20210.0,63.11,63.16,62.84,63.04,20210.0
2019-07-08 13:30:00,63.01,63.06,62.89,62.95,29420.0,63.01,63.06,62.89,62.95,29420.0
2019-07-08 14:00:00,62.94,62.94,62.66,62.79,19328.0,62.94,62.94,62.66,62.79,19328.0
2019-07-08 14:30:00,62.79,63.14,62.76,63.14,35163.0,62.79,63.14,62.76,63.14,35163.0
2019-07-08 15:00:00,63.11,63.37,63.03,63.19,29875.0,63.11,63.37,63.03,63.19,29875.0
2019-07-08 15:30:00,63.2,63.35,63.07,63.3,73346.0,63.2,63.35,63.07,63.3,73346.0
2019-07-09 09:30:00,61.98,62.47,60.81,61.14,274278.0,61.98,62.47,60.81,61.14,274278.0
2019-07-09 10:00:00,61.17,62.59,61.16,62.47,86639.0,61.17,62.59,61.16,62.47,86639.0
2019-07-09 10:30:00,62.5,62.64,61.99,62.15,64034.0,62.5,62.64,61.99,62.15,64034.0
2019-07-09 11:00:00,62.17,62.41,62.11,62.3,47830.0,62.17,62.41,62.11,62.3,47830.0
2019-07-09 11:30:00,62.3,62.54,62.17,62.45,61844.0,62.3,62.54,62.17,62.45,61844.0
2019-07-09 12:00:00,62.43,62.78,62.38,62.68,94822.0,62.43,62.78,62.38,62.68,94822.0
2019-07-09 12:30:00,62.64,62.93,62.23,62.69,96695.0,62.64,62.93,62.23,62.69,96695.0
2019-07-09 13:00:00,62.69,62.76,62.43,62.62,49192.0,62.69,62.76,62.43,62.62,49192.0
2019-07-09 13:30:00,62.59,62.59,62.33,62.5,68374.0,62.59,62.59,62.33,62.5,68374.0
2019-07-09 14:00:00,62.49,62.71,62.41,62.5,51093.0,62.49,62.71,62.41,62.5,51093.0
2019-07-09 14:30:00,62.49,63.33,62.46,63.32,79358.0,62.49,63.33,62.46,63.32,79358.0
2019-07-09 15:00:00,63.3,63.59,63.19,63.55,99330.0,63.3,63.59,63.19,63.55,99330.0
2019-07-09 15:30:00,63.55,63.71,62.98,63.25,286473.0,63.55,63.71,62.98,63.25,286473.0
2019-07-10 09:30:00,63.5,65.18,62.61,64.06,1120222.0,63.5,65.18,62.61,64.06,1120222.0
2019-07-10 10:00:00,64.03,64.25,62.99,63.58,491564.0,64.03,64.25,62.99,63.58,491564.0
2019-07-10 10:30:00,63.59,64.14,63.49,63.82,245790.0,63.59,64.14,63.49,63.82,245790.0
2019-07-10 11:00:00,63.84,64.55,63.84,64.41,235898.0,63.84,64.55,63.84,64.41,235898.0
2019-07-10 11:30:00,64.46,65.0,64.4,64.98,198457.0,64.46,65.0,64.4,64.98,198457.0
2019-07-10 12:00:00,64.96,65.37,64.81,65.24,243314.0,64.96,65.37,64.81,65.24,243314.0
2019-07-10 12:30:00,65.25,65.49,64.94,65.27,151025.0,65.25,65.49,64.94,65.27,151025.0
2019-07-10 13:00:00,65.28,65.99,65.19,65.93,236329.0,65.28,65.99,65.19,65.93,236329.0
2019-07-10 13:30:00,65.92,66.06,65.6,65.78,215908.0,65.92,66.06,65.6,65.78,215908.0
2019-07-10 14:00:00,65.79,66.43,65.79,66.35,354489.0,65.79,66.43,65.79,66.35,354489.0
2019-07-10 14:30:00,66.35,66.99,66.1,66.97,475938.0,66.35,66.99,66.1,66.97,475938.0
2019-07-10 15:00:00,66.96,67.01,66.48,66.98,494218.0,66.96,67.01,66.48,66.98,494218.0
2019-07-10 15:30:00,66.97,68.03,66.97,67.46,1357010.0,66.97,68.03,66.97,67.46,1357010.0
2019-07-11 09:30:00,67.6,68.79,67.41,68.15,209526.0,67.6,68.79,67.41,68.15,209526.0
2019-07-11 10:00:00,68.06,68.48,67.62,68.43,191866.0,68.06,68.48,67.62,68.43,191866.0
2019-07-11 10:30:00,68.41,68.42,67.62,68.21,86097.0,68.41,68.42,67.62,68.21,86097.0
2019-07-11 11:00:00,68.15,68.75,68.15,68.55,69048.0,68.15,68.75,68.15,68.55,69048.0
2019-07-11 11:30:00,68.45,68.45,67.82,68.09,48951.0,68.45,68.45,67.82,68.09,48951.0
2019-07-11 12:00:00,68.1,68.96,68.0,68.9,53087.0,68.1,68.96,68.0,68.9,53087.0
2019-07-11 12:30:00,68.93,69.32,68.59,69.26,72182.0,68.93,69.32,68.59,69.26,72182.0
2019-07-11 13:00:00,69.26,69.51,69.01,69.23,84073.0,69.26,69.51,69.01,69.23,84073.0
2019-07-11 13:30:00,69.22,69.5,68.78,68.98,91586.0,69.22,69.5,68.78,68.98,91586.0
2019-07-11 14:00:00,68.99,69.09,68.46,68.61,47636.0,68.99,69.09,68.46,68.61,47636.0
2019-07-11 14:30:00,68.61,68.63,68.4,68.42,47498.0,68.61,68.63,68.4,68.42,47498.0
2019-07-11 15:00:00,68.41,68.71,68.33,68.57,58799.0,68.41,68.71,68.33,68.57,58799.0
2019-07-11 15:30:00,68.61,69.03,68.46,68.65,201717.0,68.61,69.03,68.46,68.65,201717.0
2019-07-12 09:30:00,68.85,70.62,68.72,70.52,180524.0,68.85,70.62,68.72,70.52,180524.0
2019-07-12 10:00:00,70.44,71.0,70.43,70.74,130639.0,70.44,71.0,70.43,70.74,130639.0
2019-07-12 10:30:00,70.74,71.51,70.69,71.16,184208.0,70.74,71.51,70.69,71.16,184208.0
2019-07-12 11:00:00,71.12,71.35,70.8,71.27,185130.0,71.12,71.35,70.8,71.27,185130.0
2019-07-12 11:30:00,71.3,71.3,70.48,70.92,117340.0,71.3,71.3,70.48,70.92,117340.0
2019-07-12 12:00:00,70.9,71.1,70.65,71.0,35834.0,70.9,71.1,70.65,71.0,35834.0
2019-07-12 12:30:00,71.0,71.4,70.95,71.32,70504.0,71.0,71.4,70.95,71.32,70504.0
2019-07-12 13:00:00,71.32,71.38,70.92,71.3,64506.0,71.32,71.38,70.92,71.3,64506.0
2019-07-12 13:30:00,71.31,71.51,71.14,71.5,93547.0,71.31,71.51,71.14,71.5,93547.0
2019-07-12 14:00:00,71.52,71.88,71.48,71.83,53887.0,71.52,71.88,71.48,71.83,53887.0
2019-07-12 14:30:00,71.83,72.0,71.66,71.66,68681.0,71.83,72.0,71.66,71.66,68681.0
2019-07-12 15:00:00,71.66,71.79,71.57,71.57,67049.0,71.66,71.79,71.57,71.57,67049.0
2019-07-12 15:30:00,71.6,71.78,71.53,71.62,249434.0,71.6,71.78,71.53,71.62,249434.0
2019-07-15 09:30:00,71.67,72.15,70.6,71.12,100619.0,71.67,72.15,70.6,71.12,100619.0
2019-07-15 10:00:00,71.11,71.44,70.84,71.15,84061.0,71.11,71.44,70.84,71.15,84061.0
2019-07-15 10:30:00,71.15,71.26,70.78,70.83,46126.0,71.15,71.26,70.78,70.83,46126.0
2019-07-15 11:00:00,70.83,71.14,70.48,70.51,72526.0,70.83,71.14,70.48,70.51,72526.0
2019-07-15 11:30:00,70.44,70.71,70.33,70.7,35730.0,70.44,70.71,70.33,70.7,35730.0
2019-07-15 12:00:00,70.73,70.76,70.32,70.37,51455.0,70.73,70.76,70.32,70.37,51455.0
2019-07-15 12:30:00,70.33,70.6,70.25,70.54,28745.0,70.33,70.6,70.25,70.54,28745.0
2019-07-15 13:00:00,70.57,71.13,70.56,71.03,40687.0,70.57,71.13,70.56,71.03,40687.0
2019-07-15 13:30:00,71.03,71.16,70.55,70.64,57649.0,71.03,71.16,70.55,70.64,57649.0
2019-07-15 14:00:00,70.63,70.66,70.27,70.42,44501.0,70.63,70.66,70.27,70.42,44501.0
2019-07-15 14:30:00,70.38,70.74,70.36,70.7,39877.0,70.38,70.74,70.36,70.7,39877.0
2019-07-15 15:00:00,70.72,70.81,70.21,70.58,55727.0,70.72,70.81,70.21,70.58,55727.0
2019-07-15 15:30:00,70.59,70.7,70.23,70.27,150360.0,70.59,70.7,70.23,70.27,150360.0
2019-07-16 09:30:00,70.97,70.99,69.75,70.27,120433.0,70.97,70.99,69.75,70.27,120433.0
2019-07-16 10:00:00,70.33,70.49,69.89,69.99,49060.0,70.33,70.49,69.89,69.99,49060.0
2019-07-16 10:30:00,69.94,70.92,69.85,70.92,42774.0,69.94,70.92,69.85,70.92,42774.0
2019-07-16 11:00:00,70.99,71.51,70.83,71.44,46655.0,70.99,71.51,70.83,71.44,46655.0
2019-07-16 11:30:00,71.44,71.84,71.44,71.71,48552.0,71.44,71.84,71.44,71.71,48552.0
2019-07-16 12:00:00,71.72,71.96,71.57,71.87,40116.0,71.72,71.96,71.57,71.87,40116.0
2019-07-16 12:30:00,71.89,72.5,71.88,72.48,62469.0,71.89,72.5,71.88,72.48,62469.0
2019-07-16 13:00:00,72.48,72.93,72.42,72.88,48263.0,72.48,72.93,72.42,72.88,48263.0
2019-07-16 13:30:00,72.88,72.98,72.57,72.63,79961.0,72.88,72.98,72.57,72.63,79961.0
2019-07-16 14:00:00,72.64,72.8,72.56,72.75,71965.0,72.64,72.8,72.56,72.75,71965.0
2019-07-16 14:30:00,72.73,73.0,72.66,72.95,83640.0,72.73,73.0,72.66,72.95,83640.0
2019-07-16 15:00:00,72.96,73.06,72.72,72.83,76832.0,72.96,73.06,72.72,72.83,76832.0
2019-07-16 15:30:00,72.83,73.01,72.65,72.65,170523.0,72.83,73.01,72.65,72.65,170523.0
2019-07-17 09:30:00,72.45,73.18,72.07,73.06,43690.0,72.45,73.18,72.07,73.06,43690.0
2019-07-17 10:00:00,73.05,73.8,72.63,73.76,56037.0,73.05,73.8,72.63,73.76,56037.0
2019-07-17 10:30:00,73.71,74.28,73.57,74.05,70849.0,73.71,74.28,73.57,74.05,70849.0
2019-07-17 11:00:00,74.04,74.58,74.04,74.4,70772.0,74.04,74.58,74.04,74.4,70772.0
2019-07-17 11:30:00,74.4,74.8,74.38,74.73,62432.0,74.4,74.8,74.38,74.73,62432.0
2019-07-17 12:00:00,74.72,74.77,74.18,74.47,38943.0,74.72,74.77,74.18,74.47,38943.0
2019-07-17 12:30:00,74.56,74.85,74.51,74.82,55754.0,74.56,74.85,74.51,74.82,55754.0
2019-07-17 13:00:00,74.84,75.28,74.66,75.22,88173.0,74.84,75.28,74.66,75.22,88173.0
2019-07-17 13:30:00,75.2,75.21,74.83,75.17,52193.0,75.2,75.21,74.83,75.17,52193.0
2019-07-17 14:00:00,75.17,75.21,74.33,74.37,54382.0,75.17,75.21,74.33,74.37,54382.0
2019-07-17 14:30:00,74.35,74.99,74.31,74.94,45288.0,74.35,74.99,74.31,74.94,45288.0
2019-07-17 15:00:00,74.92,74.95,74.62,74.66,64792.0,74.92,74.95,74.62,74.66,64792.0
2019-07-17 15:30:00,74.62,75.48,74.62,75.39,301506.0,74.62,75.48,74.62,75.39,301506.0
2019-07-18 09:30:00,74.9,75.8,74.46,75.8,93888.0,74.9,75.8,74.46,75.8,93888.0
2019-07-18 10:00:00,75.69,76.54,75.52,76.42,79973.0,75.69,76.54,75.52,76.42,79973.0
2019-07-18 10:30:00,76.39,76.89,75.98,76.41,72930.0,76.39,76.89,75.98,76.41,72930.0
2019-07-18 11:00:00,76.4,76.5,75.58,75.95,96102.0,76.4,76.5,75.58,75.95,96102.0
2019-07-18 11:30:00,75.97,76.4,75.83,76.35,49675.0,75.97,76.4,75.83,76.35,49675.0
2019-07-18 12:00:00,76.36,76.58,76.3,76.57,45848.0,76.36,76.58,76.3,76.57,45848.0
2019-07-18 12:30:00,76.54,76.58,75.59,75.62,48612.0,76.54,76.58,75.59,75.62,48612.0
2019-07-18 13:00:00,75.58,75.78,75.49,75.52,26033.0,75.58,75.78,75.49,75.52,26033.0
2019-07-18 13:30:00,75.6,75.98,75.59,75.98,23455.0,75.6,75.98,75.59,75.98,23455.0
2019-07-18 14:00:00,75.97,76.29,75.97,76.28,23978.0,75.97,76.29,75.97,76.28,23978.0
2019-07-18 14:30:00,76.26,76.63,76.22,76.6,80073.0,76.26,76.63,76.22,76.6,80073.0
2019-07-18 15:00:00,76.62,76.77,76.35,76.47,72401.0,76.62,76.77,76.35,76.47,72401.0
2019-07-18 15:30:00,76.47,76.64,76.23,76.47,127472.0,76.47,76.64,76.23,76.47,127472.0
2019-07-19 09:30:00,78.03,79.36,77.79,79.12,114292.0,78.03,79.36,77.79,79.12,114292.0
2019-07-19 10:00:00,79.04,79.21,78.13,78.59,91161.0,79.04,79.21,78.13,78.59,91161.0
2019-07-19 10:30:00,78.68,78.85,78.13,78.24,50950.0,78.68,78.85,78.13,78.24,50950.0
2019-07-19 11:00:00,78.23,78.77,78.23,78.59,70382.0,78.23,78.77,78.23,78.59,70382.0
2019-07-19 11:30:00,78.6,78.62,78.13,78.33,84652.0,78.6,78.62,78.13,78.33,84652.0
2019-07-19 12:00:00,78.31,78.46,78.06,78.39,60553.0,78.31,78.46,78.06,78.39,60553.0
2019-07-19 12:30:00,78.4,78.82,78.34,78.67,43480.0,78.4,78.82,78.34,78.67,43480.0
2019-07-19 13:00:00,78.71,79.39,78.52,79.36,43833.0,78.71,79.39,78.52,79.36,43833.0
2019-07-19 13:30:00,79.36,79.72,79.29,79.48,68617.0,79.36,79.72,79.29,79.48,68617.0
2019-07-19 14:00:00,79.5,79.73,78.74,78.88,44079.0,79.5,79.73,78.74,78.88,44079.0
2019-07-19 14:30:00,78.85,79.37,78.84,79.31,34497.0,78.85,79.37,78.84,79.31,34497.0
2019-07-19 15:00:00,79.31,79.31,78.88,79.01,43970.0,79.31,79.31,78.88,79.01,43970.0
2019-07-19 15:30:00,79.01,79.21,78.85,79.17,225098.0,79.01,79.21,78.85,79.17,225098.0
2019-07-22 09:30:00,79.47,80.28,78.91,79.86,74728.0,79.47,80.28,78.91,79.86,74728.0
2019-07-22 10:00:00,79.85,80.17,79.72,79.82,88786.0,79.85,80.17,79.72,79.82,88786.0
2019-07-22 10:30:00,79.85,80.15,79.37,79.46,27791.0,79.85,80.15,79.37,79.46,27791.0
2019-07-22 11:00:00,79.4,79.54,79.09,79.11,23797.0,79.4,79.54,79.09,79.11,23797.0
2019-07-22 11:30:00,79.09,79.53,79.04,79.44,35865.0,79.09,79.53,79.04,79.44,35865.0
2019-07-22 12:00:00,79.41,79.46,78.83,78.87,22961.0,79.41,79.46,78.83,78.87,22961.0
2019-07-22 12:30:00,78.91,79.09,78.84,79.04,20063.0,78.91,79.09,78.84,79.04,20063.0
2019-07-22 13:00:00,79.02,79.38,78.96,79.38,17878.0,79.02,79.38,78.96,79.38,17878.0
2019-07-22 13:30:00,79.38,79.6,79.05,79.56,31419.0,79.38,79.6,79.05,79.56,31419.0
2019-07-22 14:00:00,79.56,79.65,79.41,79.44,17677.0,79.56,79.65,79.41,79.44,17677.0
2019-07-22 14:30:00,79.44,79.5,79.22,79.28,20207.0,79.44,79.5,79.22,79.28,20207.0
2019-07-22 15:00:00,79.38,79.89,79.35,79.81,42466.0,79.38,79.89,79.35,79.81,42466.0
2019-07-22 15:30:00,79.81,80.0,79.57,79.97,121741.0,79.81,80.0,79.57,79.97,121741.0
2019-07-23 09:30:00,79.96,80.0,78.37,78.83,59267.0,79.96,80.0,78.37,78.83,59267.0
2019-07-23 10:00:00,78.82,79.41,78.75,79.25,43116.0,78.82,79.41,78.75,79.25,43116.0
2019-07-23 10:30:00,79.31,79.87,79.3,79.84,18792.0,79.31,79.87,79.3,79.84,18792.0
2019-07-23 11:00:00,79.85,80.36,79.52,80.18,17973.0,79.85,80.36,79.52,80.18,17973.0
2019-07-23 11:30:00,80.17,80.4,80.0,80.34,17438.0,80.17,80.4,80.0,80.34,17438.0
2019-07-23 12:00:00,80.34,80.44,80.1,80.13,30048.0,80.34,80.44,80.1,80.13,30048.0
2019-07-23 12:30:00,80.12,80.43,80.12,80.26,15832.0,80.12,80.43,80.12,80.26,15832.0
2019-07-23 13:00:00,80.23,80.25,79.72,79.72,13574.0,80.23,80.25,79.72,79.72,13574.0
2019-07-23 13:30:00,79.73,79.81,79.39,79.67,30715.0,79.73,79.81,79.39,79.67,30715.0
2019-07-23 14:00:00,79.69,80.0,79.51,79.66,28179.0,79.69,80.0,79.51,79.66,28179.0
2019-07-23 14:30:00,79.67,79.89,79.62,79.7,23907.0,79.67,79.89,79.62,79.7,23907.0
2019-07-23 15:00:00,79.7,79.7,79.34,79.61,32510.0,79.7,79.7,79.34,79.61,32510.0
2019-07-23 15:30:00,79.61,79.92,79.57,79.71,80118.0,79.61,79.92,79.57,79.71,80118.0
2019-07-24 09:30:00,79.53,79.99,78.56,79.63,45462.0,79.53,79.99,78.56,79.63,45462.0
2019-07-24 10:00:00,79.76,79.92,79.54,79.9,22434.0,79.76,79.92,79.54,79.9,22434.0
2019-07-24 10:30:00,79.92,80.28,79.86,80.1,34913.0,79.92,80.28,79.86,80.1,34913.0
2019-07-24 11:00:00,80.2,80.46,80.1,80.29,19492.0,80.2,80.46,80.1,80.29,19492.0
2019-07-24 11:30:00,80.27,80.59,80.07,80.49,30696.0,80.27,80.59,80.07,80.49,30696.0
2019-07-24 12:00:00,80.48,80.85,80.3,80.78,30116.0,80.48,80.85,80.3,80.78,30116.0
2019-07-24 12:30:00,80.79,81.19,80.78,81.07,19206.0,80.79,81.19,80.78,81.07,19206.0
2019-07-24 13:00:00,81.09,81.32,80.98,81.18,24375.0,81.09,81.32,80.98,81.18,24375.0
2019-07-24 13:30:00,81.19,81.19,81.05,81.14,18297.0,81.19,81.19,81.05,81.14,18297.0
2019-07-24 14:00:00,81.13,81.59,81.12,81.53,18684.0,81.13,81.59,81.12,81.53,18684.0
2019-07-24 14:30:00,81.51,81.73,81.42,81.72,31763.0,81.51,81.73,81.42,81.72,31763.0
2019-07-24 15:00:00,81.71,81.99,81.55,81.94,38891.0,81.71,81.99,81.55,81.94,38891.0
2019-07-24 15:30:00,81.98,81.98,81.58,81.71,70814.0,81.98,81.98,81.58,81.71,70814.0
2019-07-25 09:30:00,81.38,81.77,81.16,81.6,38371.0,81.38,81.77,81.16,81.6,38371.0
2019-07-25 10:00:00,81.61,81.94,81.18,81.5,31153.0,81.61,81.94,81.18,81.5,31153.0
2019-07-25 10:30:00,81.48,81.76,80.68,80.82,25038.0,81.48,81.76,80.68,80.82,25038.0
2019-07-25 11:00:00,80.69,81.14,80.51,80.67,63375.0,80.69,81.14,80.51,80.67,63375.0
2019-07-25 11:30:00,80.57,81.14,80.5,81.11,32712.0,80.57,81.14,80.5,81.11,32712.0
2019-07-25 12:00:00,81.08,81.21,80.75,80.77,25269.0,81.08,81.21,80.75,80.77,25269.0
2019-07-25 12:30:00,80.81,80.83,79.88,80.22,48756.0,80.81,80.83,79.88,80.22,48756.0
2019-07-25 13:00:00,80.29,80.49,80.04,80.16,51771.0,80.29,80.49,80.04,80.16,51771.0
2019-07-25 13:30:00,80.19,81.22,80.12,80.91,91227.0,80.19,81.22,80.12,80.91,91227.0
2019-07-25 14:00:00,80.94,80.96,80.46,80.47,22000.0,80.94,80.96,80.46,80.47,22000.0
2019-07-25 14:30:00,80.39,80.43,80.0,80.15,23341.0,80.39,80.43,80.0,80.15,23341.0
2019-07-25 15:00:00,80.12,80.39,80.07,80.29,37727.0,80.12,80.39,80.07,80.29,37727.0
2019-07-25 15:30:00,80.31,80.45,80.01,80.06,104188.0,80.31,80.45,80.01,80.06,104188.0
2019-07-26 09:30:00,80.39,81.17,80.23,80.37,50244.0,80.39,81.17,80.23,80.37,50244.0
2019-07-26 10:00:00,80.31,80.92,80.1,80.74,24057.0,80.31,80.92,80.1,80.74,24057.0
2019-07-26 10:30:00,80.75,81.5,80.74,81.17,19345.0,80.75,81.5,80.74,81.17,19345.0
2019-07-26 11:00:00,81.18,81.52,81.0,81.46,17363.0,81.18,81.52,81.0,81.46,17363.0
2019-07-26 11:30:00,81.51,81.68,81.38,81.53,28958.0,81.51,81.68,81.38,81.53,28958.0
2019-07-26 12:00:00,81.53,81.74,81.2,81.22,11466.0,81.53,81.74,81.2,81.22,11466.0
2019-07-26 12:30:00,81.23,81.31,81.09,81.29,12433.0,81.23,81.31,81.09,81.29,12433.0
2019-07-26 13:00:00,81.28,81.5,81.26,81.33,9903.0,81.28,81.5,81.26,81.33,9903.0
2019-07-26 13:30:00,81.29,81.36,81.2,81.2,10684.0,81.29,81.36,81.2,81.2,10684.0
2019-07-26 14:00:00,81.25,81.48,81.06,81.42,11906.0,81.25,81.48,81.06,81.42,11906.0
2019-07-26 14:30:00,81.37,81.45,81.26,81.37,12862.0,81.37,81.45,81.26,81.37,12862.0
2019-07-26 15:00:00,81.4,81.66,81.3,81.47,17801.0,81.4,81.66,81.3,81.47,17801.0
2019-07-26 15:30:00,81.47,81.6,81.35,81.54,56246.0,81.47,81.6,81.35,81.54,56246.0
2019-07-29 09:30:00,81.31,81.73,80.46,80.46,99560.0,81.31,81.73,80.46,80.46,99560.0
2019-07-29 10:00:00,80.44,80.73,80.12,80.2,34554.0,80.44,80.73,80.12,80.2,34554.0
2019-07-29 10:30:00,80.19,80.43,79.96,80.42,56356.0,80.19,80.43,79.96,80.42,56356.0
2019-07-29 11:00:00,80.38,80.54,80.31,80.31,36613.0,80.38,80.54,80.31,80.31,36613.0
2019-07-29 11:30:00,80.37,80.7,80.3,80.61,17389.0,80.37,80.7,80.3,80.61,17389.0
2019-07-29 12:00:00,80.64,80.66,80.42,80.5,16024.0,80.64,80.66,80.42,80.5,16024.0
2019-07-29 12:30:00,80.48,80.6,80.37,80.52,20151.0,80.48,80.6,80.37,80.52,20151.0
2019-07-29 13:00:00,80.53,80.53,79.94,80.06,27900.0,80.53,80.53,79.94,80.06,27900.0
2019-07-29 13:30:00,80.01,80.12,79.71,79.78,21431.0,80.01,80.12,79.71,79.78,21431.0
2019-07-29 14:00:00,79.74,80.02,79.71,79.97,20047.0,79.74,80.02,79.71,79.97,20047.0
2019-07-29 14:30:00,79.95,80.28,79.86,80.28,19543.0,79.95,80.28,79.86,80.28,19543.0
2019-07-29 15:00:00,80.26,80.54,80.18,80.54,26142.0,80.26,80.54,80.18,80.54,26142.0
2019-07-29 15:30:00,80.6,81.22,80.6,81.16,108128.0,80.6,81.22,80.6,81.16,108128.0
2019-07-30 09:30:00,80.17,80.99,80.07,80.34,29714.0,80.17,80.99,80.07,80.34,29714.0
2019-07-30 10:00:00,80.34,80.82,80.27,80.73,27348.0,80.34,80.82,80.27,80.73,27348.0
2019-07-30 10:30:00,80.77,81.13,80.71,81.08,21597.0,80.77,81.13,80.71,81.08,21597.0
2019-07-30 11:00:00,81.13,81.45,80.86,80.88,17143.0,81.13,81.45,80.86,80.88,17143.0
2019-07-30 11:30:00,80.99,81.14,80.85,80.86,10412.0,80.99,81.14,80.85,80.86,10412.0
2019-07-30 12:00:00,80.93,81.0,80.77,80.88,9107.0,80.93,81.0,80.77,80.88,9107.0
2019-07-30 12:30:00,80.88,81.32,80.88,81.29,13153.0,80.88,81.32,80.88,81.29,13153.0
2019-07-30 13:00:00,81.34,81.51,81.29,81.4,25222.0,81.34,81.51,81.29,81.4,25222.0
2019-07-30 13:30:00,81.39,81.7,81.38,81.44,14479.0,81.39,81.7,81.38,81.44,14479.0
2019-07-30 14:00:00,81.45,81.68,81.45,81.59,10440.0,81.45,81.68,81.45,81.59,10440.0
2019-07-30 14:30:00,81.59,81.79,81.58,81.74,12600.0,81.59,81.79,81.58,81.74,12600.0
2019-07-30 15:00:00,81.76,81.87,81.53,81.55,14231.0,81.76,81.87,81.53,81.55,14231.0
2019-07-30 15:30:00,81.59,81.95,81.58,81.94,70199.0,81.59,81.95,81.58,81.94,70199.0
2019-07-31 09:30:00,82.0,82.88,81.42,82.43,58302.0,82.0,82.88,81.42,82.43,58302.0
2019-07-31 10:00:00,82.43,82.85,82.25,82.42,38308.0,82.43,82.85,82.25,82.42,38308.0
2019-07-31 10:30:00,82.47,82.7,82.25,82.45,17916.0,82.47,82.7,82.25,82.45,17916.0
2019-07-31 11:00:00,82.46,83.17,82.35,83.12,33688.0,82.46,83.17,82.35,83.12,33688.0
2019-07-31 11:30:00,83.13,83.36,82.61,82.73,27309.0,83.13,83.36,82.61,82.73,27309.0
2019-07-31 12:00:00,82.76,83.12,82.7,82.92,26643.0,82.76,83.12,82.7,82.92,26643.0
2019-07-31 12:30:00,82.92,83.28,82.91,83.28,50104.0,82.92,83.28,82.91,83.28,50104.0
2019-07-31 13:00:00,83.32,83.56,83.2,83.24,22052.0,83.32,83.56,83.2,83.24,22052.0
2019-07-31 13:30:00,83.28,83.56,83.18,83.33,34297.0,83.28,83.56,83.18,83.33,34297.0
2019-07-31 14:00:00,83.31,83.58,83.04,83.57,31693.0,83.31,83.58,83.04,83.57,31693.0
2019-07-31 14:30:00,83.58,83.66,81.66,82.92,59521.0,83.58,83.66,81.66,82.92,59521.0
2019-07-31 15:00:00,82.91,83.23,82.56,83.01,51986.0,82.91,83.23,82.56,83.01,51986.0
2019-07-31 15:30:00,82.94,82.94,81.87,81.98,93674.0,82.94,82.94,81.87,81.98,93674.0
2019-08-01 09:30:00,82.28,83.15,82.0,82.31,46573.0,82.28,83.15,82.0,82.31,46573.0
2019-08-01 10:00:00,82.34,82.48,81.03,81.82,44305.0,82.34,82.48,81.03,81.82,44305.0
2019-08-01 10:30:00,81.9,82.0,81.46,82.0,25860.0,81.9,82.0,81.46,82.0,25860.0
2019-08-01 11:00:00,82.0,82.23,81.76,82.14,16151.0,82.0,82.23,81.76,82.14,16151.0
2019-08-01 11:30:00,82.1,82.45,82.04,82.11,19150.0,82.1,82.45,82.04,82.11,19150.0
2019-08-01 12:00:00,82.12,82.12,81.73,81.82,16112.0,82.12,82.12,81.73,81.82,16112.0
2019-08-01 12:30:00,81.86,81.94,81.76,81.91,13383.0,81.86,81.94,81.76,81.91,13383.0
2019-08-01 13:00:00,81.91,82.09,81.32,81.32,15410.0,81.91,82.09,81.32,81.32,15410.0
2019-08-01 13:30:00,81.27,81.44,79.8,79.99,60786.0,81.27,81.44,79.8,79.99,60786.0
2019-08-01 14:00:00,80.21,81.05,80.1,80.34,55049.0,80.21,81.05,80.1,80.34,55049.0
2019-08-01 14:30:00,80.26,81.13,79.92,80.79,38153.0,80.26,81.13,79.92,80.79,38153.0
2019-08-01 15:00:00,80.88,81.59,80.6,81.47,37963.0,80.88,81.59,80.6,81.47,37963.0
2019-08-01 15:30:00,81.53,81.59,81.06,81.32,100741.0,81.53,81.59,81.06,81.32,100741.0
2019-08-02 09:30:00,80.64,81.4,80.03,80.24,60553.0,80.64,81.4,80.03,80.24,60553.0
2019-08-02 10:00:00,80.17,80.3,77.81,77.87,68372.0,80.17,80.3,77.81,77.87,68372.0
2019-08-02 10:30:00,77.9,77.92,77.36,77.42,47684.0,77.9,77.92,77.36,77.42,47684.0
2019-08-02 11:00:00,77.45,79.08,77.45,79.0,44291.0,77.45,79.08,77.45,79.0,44291.0
2019-08-02 11:30:00,78.92,78.98,78.59,78.87,18209.0,78.92,78.98,78.59,78.87,18209.0
2019-08-02 12:00:00,78.86,79.17,78.6,79.08,19881.0,78.86,79.17,78.6,79.08,19881.0
2019-08-02 12:30:00,79.14,79.15,78.54,78.55,10000.0,79.14,79.15,78.54,78.55,10000.0
2019-08-02 13:00:00,78.54,78.64,78.23,78.6,14643.0,78.54,78.64,78.23,78.6,14643.0
2019-08-02 13:30:00,78.63,78.81,78.55,78.69,13457.0,78.63,78.81,78.55,78.69,13457.0
2019-08-02 14:00:00,78.65,78.99,78.55,78.82,9329.0,78.65,78.99,78.55,78.82,9329.0
2019-08-02 14:30:00,78.82,79.02,78.72,78.73,17933.0,78.82,79.02,78.72,78.73,17933.0
2019-08-02 15:00:00,78.81,78.98,78.32,78.97,15538.0,78.81,78.98,78.32,78.97,15538.0
2019-08-02 15:30:00,78.96,79.16,78.75,78.91,57905.0,78.96,79.16,78.75,78.91,57905.0
2019-08-05 09:30:00,77.55,77.69,76.4,76.8,58961.0,77.55,77.69,76.4,76.8,58961.0
2019-08-05 10:00:00,76.83,76.83,75.37,75.48,53498.0,76.83,76.83,75.37,75.48,53498.0
2019-08-05 10:30:00,75.56,75.68,74.84,75.67,101787.0,75.56,75.68,74.84,75.67,101787.0
2019-08-05 11:00:00,75.66,77.0,75.59,76.55,25169.0,75.66,77.0,75.59,76.55,25169.0
2019-08-05 11:30:00,76.67,76.75,76.12,76.14,26256.0,76.67,76.75,76.12,76.14,26256.0
2019-08-05 12:00:00,76.15,76.66,75.83,76.33,21309.0,76.15,76.66,75.83,76.33,21309.0
2019-08-05 12:30:00,76.36,76.41,75.68,75.91,19426.0,76.36,76.41,75.68,75.91,19426.0
2019-08-05 13:00:00,75.92,76.4,75.92,76.15,14095.0,75.92,76.4,75.92,76.15,14095.0
2019-08-05 13:30:00,76.09,76.35,75.43,75.58,20572.0,76.09,76.35,75.43,75.58,20572.0
2019-08-05 14:00:00,75.55,75.77,75.32,75.33,14220.0,75.55,75.77,75.32,75.33,14220.0
2019-08-05 14:30:00,75.37,75.75,75.28,75.62,23323.0,75.37,75.75,75.28,75.62,23323.0
2019-08-05 15:00:00,75.64,75.81,75.14,75.55,44578.0,75.64,75.81,75.14,75.55,44578.0
2019-08-05 15:30:00,75.52,76.27,75.41,75.91,78829.0,75.52,76.27,75.41,75.91,78829.0
2019-08-06 09:30:00,76.16,77.49,76.16,76.9,24530.0,76.16,77.49,76.16,76.9,24530.0
2019-08-06 10:00:00,76.99,77.23,76.14,76.89,37272.0,76.99,77.23,76.14,76.89,37272.0
2019-08-06 10:30:00,76.7,77.91,76.7,77.36,30602.0,76.7,77.91,76.7,77.36,30602.0
2019-08-06 11:00:00,77.33,77.7,76.77,77.15,15525.0,77.33,77.7,76.77,77.15,15525.0
2019-08-06 11:30:00,77.17,77.72,76.72,77.61,23633.0,77.17,77.72,76.72,77.61,23633.0
2019-08-06 12:00:00,77.55,77.67,76.83,77.1,10296.0,77.55,77.67,76.83,77.1,10296.0
2019-08-06 12:30:00,77.05,77.15,76.67,76.82,5749.0,77.05,77.15,76.67,76.82,5749.0
2019-08-06 13:00:00,76.91,77.35,76.89,77.23,10578.0,76.91,77.35,76.89,77.23,10578.0
2019-08-06 13:30:00,77.21,77.24,77.0,77.02,8349.0,77.21,77.24,77.0,77.02,8349.0
2019-08-06 14:00:00,77.0,77.45,76.77,77.42,16514.0,77.0,77.45,76.77,77.42,16514.0
2019-08-06 14:30:00,77.38,77.7,77.37,77.45,19316.0,77.38,77.7,77.37,77.45,19316.0
2019-08-06 15:00:00,77.45,77.65,77.38,77.61,28633.0,77.45,77.65,77.38,77.61,28633.0
2019-08-06 15:30:00,77.63,78.0,77.59,77.88,60832.0,77.63,78.0,77.59,77.88,60832.0
2019-08-07 09:30:00,76.49,77.45,75.42,75.82,57833.0,76.49,77.45,75.42,75.82,57833.0
2019-08-07 10:00:00,75.78,76.84,75.7,76.81,28024.0,75.78,76.84,75.7,76.81,28024.0
2019-08-07 10:30:00,76.87,77.77,76.77,77.24,49092.0,76.87,77.77,76.77,77.24,49092.0
2019-08-07 11:00:00,77.26,77.81,77.01,77.3,34490.0,77.26,77.81,77.01,77.3,34490.0
2019-08-07 11:30:00,77.29,77.29,76.56,76.67,29206.0,77.29,77.29,76.56,76.67,29206.0
2019-08-07 12:00:00,76.67,76.94,76.52,76.94,6654.0,76.67,76.94,76.52,76.94,6654.0
2019-08-07 12:30:00,76.97,77.3,76.97,77.25,24126.0,76.97,77.3,76.97,77.25,24126.0
2019-08-07 13:00:00,77.27,77.56,77.16,77.3,5753.0,77.27,77.56,77.16,77.3,5753.0
2019-08-07 13:30:00,77.29,78.12,77.26,77.74,15355.0,77.29,78.12,77.26,77.74,15355.0
2019-08-07 14:00:00,77.67,78.05,77.22,77.45,13181.0,77.67,78.05,77.22,77.45,13181.0
2019-08-07 14:30:00,77.62,78.11,77.46,78.04,16850.0,77.62,78.11,77.46,78.04,16850.0
2019-08-07 15:00:00,78.11,78.34,77.66,78.08,37360.0,78.11,78.34,77.66,78.08,37360.0
2019-08-07 15:30:00,78.15,78.38,77.72,77.78,76878.0,78.15,78.38,77.72,77.78,76878.0
2019-08-08 09:30:00,78.77,79.99,78.23,79.02,33101.0,78.77,79.99,78.23,79.02,33101.0
2019-08-08 10:00:00,78.9,79.34,78.82,79.32,36984.0,78.9,79.34,78.82,79.32,36984.0
2019-08-08 10:30:00,79.38,79.84,79.2,79.81,20457.0,79.38,79.84,79.2,79.81,20457.0
2019-08-08 11:00:00,79.76,80.1,79.51,79.51,24212.0,79.76,80.1,79.51,79.51,24212.0
2019-08-08 11:30:00,79.43,79.46,78.92,79.45,35450.0,79.43,79.46,78.92,79.45,35450.0
2019-08-08 12:00:00,79.45,79.58,79.27,79.34,17389.0,79.45,79.58,79.27,79.34,17389.0
2019-08-08 12:30:00,79.33,79.56,79.24,79.56,22710.0,79.33,79.56,79.24,79.56,22710.0
2019-08-08 13:00:00,79.58,79.71,79.36,79.39,13615.0,79.58,79.71,79.36,79.39,13615.0
2019-08-08 13:30:00,79.42,79.56,79.32,79.52,15148.0,79.42,79.56,79.32,79.52,15148.0
2019-08-08 14:00:00,79.49,79.5,79.24,79.42,8660.0,79.49,79.5,79.24,79.42,8660.0
2019-08-08 14:30:00,79.42,79.62,79.25,79.62,19569.0,79.42,79.62,79.25,79.62,19569.0
2019-08-08 15:00:00,79.58,79.95,79.58,79.81,14904.0,79.58,79.95,79.58,79.81,14904.0
2019-08-08 15:30:00,79.79,79.93,79.49,79.86,71697.0,79.79,79.93,79.49,79.86,71697.0
2019-08-09 09:30:00,78.38,79.0,73.13,75.3,257208.0,78.38,79.0,73.13,75.3,257208.0
2019-08-09 10:00:00,75.43,76.71,75.42,75.8,173191.0,75.43,76.71,75.42,75.8,173191.0
2019-08-09 10:30:00,75.81,75.9,74.76,74.99,36928.0,75.81,75.9,74.76,74.99,36928.0
2019-08-09 11:00:00,75.08,75.08,73.86,73.92,66880.0,75.08,75.08,73.86,73.92,66880.0
2019-08-09 11:30:00,73.88,74.44,73.83,74.16,91178.0,73.88,74.44,73.83,74.16,91178.0
2019-08-09 12:00:00,74.12,74.79,73.93,74.27,93108.0,74.12,74.79,73.93,74.27,93108.0
2019-08-09 12:30:00,74.27,74.63,74.01,74.48,32974.0,74.27,74.63,74.01,74.48,32974.0
2019-08-09 13:00:00,74.41,74.83,74.35,74.81,45583.0,74.41,74.83,74.35,74.81,45583.0
2019-08-09 13:30:00,74.81,75.04,74.71,74.79,64730.0,74.81,75.04,74.71,74.79,64730.0
2019-08-09 14:00:00,74.77,75.03,73.82,73.95,86305.0,74.77,75.03,73.82,73.95,86305.0
2019-08-09 14:30:00,73.98,74.37,73.13,73.28,57439.0,73.98,74.37,73.13,73.28,57439.0
2019-08-09 15:00:00,73.31,73.31,72.61,72.8,94138.0,73.31,73.31,72.61,72.8,94138.0
2019-08-09 15:30:00,72.8,73.06,72.61,72.64,173128.0,72.8,73.06,72.61,72.64,173128.0
2019-08-12 09:30:00,72.32,72.65,70.58,70.66,63367.0,72.32,72.65,70.58,70.66,63367.0
2019-08-12 10:00:00,70.64,70.81,69.74,70.16,124206.0,70.64,70.81,69.74,70.16,124206.0
2019-08-12 10:30:00,70.14,70.66,69.76,70.21,70212.0,70.14,70.66,69.76,70.21,70212.0
2019-08-12 11:00:00,70.21,70.21,69.14,69.25,59479.0,70.21,70.21,69.14,69.25,59479.0
2019-08-12 11:30:00,69.3,69.51,69.03,69.19,61667.0,69.3,69.51,69.03,69.19,61667.0
2019-08-12 12:00:00,69.13,69.87,69.08,69.37,52757.0,69.13,69.87,69.08,69.37,52757.0
2019-08-12 12:30:00,69.41,69.56,69.02,69.33,47405.0,69.41,69.56,69.02,69.33,47405.0
2019-08-12 13:00:00,69.27,69.29,68.7,68.78,63883.0,69.27,69.29,68.7,68.78,63883.0
2019-08-12 13:30:00,68.79,68.81,68.08,68.65,81182.0,68.79,68.81,68.08,68.65,81182.0
2019-08-12 14:00:00,68.63,69.06,68.63,68.82,29358.0,68.63,69.06,68.63,68.82,29358.0
2019-08-12 14:30:00,68.83,68.83,67.92,68.08,60397.0,68.83,68.83,67.92,68.08,60397.0
2019-08-12 15:00:00,68.12,68.13,67.61,67.76,80631.0,68.12,68.13,67.61,67.76,80631.0
2019-08-12 15:30:00,67.73,68.06,67.46,67.55,172347.0,67.73,68.06,67.46,67.55,172347.0
2019-08-13 09:30:00,67.0,69.7,67.0,69.31,175680.0,67.0,69.7,67.0,69.31,175680.0
2019-08-13 10:00:00,69.36,69.41,68.54,68.67,106099.0,69.36,69.41,68.54,68.67,106099.0
2019-08-13 10:30:00,68.71,68.9,67.8,68.3,56139.0,68.71,68.9,67.8,68.3,56139.0
2019-08-13 11:00:00,68.25,68.55,67.79,68.03,89913.0,68.25,68.55,67.79,68.03,89913.0
2019-08-13 11:30:00,68.05,68.68,67.9,68.53,47976.0,68.05,68.68,67.9,68.53,47976.0
2019-08-13 12:00:00,68.6,68.72,68.4,68.54,22587.0,68.6,68.72,68.4,68.54,22587.0
2019-08-13 12:30:00,68.54,68.54,68.16,68.46,26406.0,68.54,68.54,68.16,68.46,26406.0
2019-08-13 13:00:00,68.47,68.72,68.35,68.59,23517.0,68.47,68.72,68.35,68.59,23517.0
2019-08-13 13:30:00,68.59,68.71,68.36,68.45,21258.0,68.59,68.71,68.36,68.45,21258.0
2019-08-13 14:00:00,68.48,68.57,68.12,68.57,37577.0,68.48,68.57,68.12,68.57,37577.0
2019-08-13 14:30:00,68.57,68.85,68.49,68.52,46468.0,68.57,68.85,68.49,68.52,46468.0
2019-08-13 15:00:00,68.49,68.62,68.03,68.09,82204.0,68.49,68.62,68.03,68.09,82204.0
2019-08-13 15:30:00,68.09,68.54,68.06,68.47,162755.0,68.09,68.54,68.06,68.47,162755.0
2019-08-14 09:30:00,66.66,67.14,66.12,66.75,71786.0,66.66,67.14,66.12,66.75,71786.0
2019-08-14 10:00:00,66.72,66.72,65.02,65.62,76826.0,66.72,66.72,65.02,65.62,76826.0
2019-08-14 10:30:00,65.62,65.62,64.31,64.42,126306.0,65.62,65.62,64.31,64.42,126306.0
2019-08-14 11:00:00,64.31,64.42,63.85,63.98,81059.0,64.31,64.42,63.85,63.98,81059.0
2019-08-14 11:30:00,63.92,64.31,63.84,64.2,88467.0,63.92,64.31,63.84,64.2,88467.0
2019-08-14 12:00:00,64.2,64.22,63.49,63.66,38584.0,64.2,64.22,63.49,63.66,38584.0
2019-08-14 12:30:00,63.73,64.0,63.35,63.45,25783.0,63.73,64.0,63.35,63.45,25783.0
2019-08-14 13:00:00,63.52,64.12,63.32,64.02,25570.0,63.52,64.12,63.32,64.02,25570.0
2019-08-14 13:30:00,63.97,64.03,63.53,63.53,22193.0,63.97,64.03,63.53,63.53,22193.0
2019-08-14 14:00:00,63.54,63.62,62.93,62.97,48209.0,63.54,63.62,62.93,62.97,48209.0
2019-08-14 14:30:00,62.97,63.2,62.69,63.16,36995.0,62.97,63.2,62.69,63.16,36995.0
2019-08-14 15:00:00,63.16,63.48,62.77,63.16,74019.0,63.16,63.48,62.77,63.16,74019.0
2019-08-14 15:30:00,63.1,63.47,62.85,63.19,149191.0,63.1,63.47,62.85,63.19,149191.0
2019-08-15 09:30:00,63.45,63.72,61.73,62.12,63200.0,63.45,63.72,61.73,62.12,63200.0
2019-08-15 10:00:00,62.17,62.43,61.73,62.0,57610.0,62.17,62.43,61.73,62.0,57610.0
2019-08-15 10:30:00,61.96,62.54,61.81,62.25,46745.0,61.96,62.54,61.81,62.25,46745.0
2019-08-15 11:00:00,62.2,62.25,61.81,61.99,55374.0,62.2,62.25,61.81,61.99,55374.0
2019-08-15 11:30:00,62.04,62.24,61.94,62.22,26883.0,62.04,62.24,61.94,62.22,26883.0
2019-08-15 12:00:00,62.14,62.53,62.05,62.06,23167.0,62.14,62.53,62.05,62.06,23167.0
2019-08-15 12:30:00,62.05,62.29,61.9,61.95,24106.0,62.05,62.29,61.9,61.95,24106.0
2019-08-15 13:00:00,61.96,62.41,61.81,61.81,32483.0,61.96,62.41,61.81,61.81,32483.0
2019-08-15 13:30:00,61.8,61.88,60.93,61.04,40008.0,61.8,61.88,60.93,61.04,40008.0
2019-08-15 14:00:00,61.04,61.29,60.93,61.23,33515.0,61.04,61.29,60.93,61.23,33515.0
2019-08-15 14:30:00,61.21,61.23,60.96,61.11,40895.0,61.21,61.23,60.96,61.11,40895.0
2019-08-15 15:00:00,61.11,61.52,61.11,61.16,47748.0,61.11,61.52,61.11,61.16,47748.0
2019-08-15 15:30:00,61.16,61.42,61.12,61.22,97151.0,61.16,61.42,61.12,61.22,97151.0
2019-08-16 09:30:00,62.13,63.29,62.0,62.71,86544.0,62.13,63.29,62.0,62.71,86544.0
2019-08-16 10:00:00,62.8,63.54,62.7,63.03,65810.0,62.8,63.54,62.7,63.03,65810.0
2019-08-16 10:30:00,63.04,63.57,63.03,63.54,53079.0,63.04,63.57,63.03,63.54,53079.0
2019-08-16 11:00:00,63.54,63.82,63.17,63.2,30803.0,63.54,63.82,63.17,63.2,30803.0
2019-08-16 11:30:00,63.2,63.38,62.98,63.18,24425.0,63.2,63.38,62.98,63.18,24425.0
2019-08-16 12:00:00,63.21,63.52,63.16,63.33,33096.0,63.21,63.52,63.16,63.33,33096.0
2019-08-16 12:30:00,63.35,63.36,62.88,63.32,43232.0,63.35,63.36,62.88,63.32,43232.0
2019-08-16 13:00:00,63.33,63.44,63.12,63.14,11147.0,63.33,63.44,63.12,63.14,11147.0
2019-08-16 13:30:00,63.13,63.23,63.03,63.19,15656.0,63.13,63.23,63.03,63.19,15656.0
2019-08-16 14:00:00,63.17,63.21,62.78,63.09,22740.0,63.17,63.21,62.78,63.09,22740.0
2019-08-16 14:30:00,63.09,63.23,63.04,63.18,18079.0,63.09,63.23,63.04,63.18,18079.0
2019-08-16 15:00:00,63.17,63.24,62.78,62.82,35013.0,63.17,63.24,62.78,62.82,35013.0
2019-08-16 15:30:00,62.81,62.96,62.68,62.72,127243.0,62.81,62.96,62.68,62.72,127243.0
2019-08-19 09:30:00,63.91,64.32,61.7,61.87,95308.0,63.91,64.32,61.7,61.87,95308.0
2019-08-19 10:00:00,61.88,61.88,61.25,61.75,47965.0,61.88,61.88,61.25,61.75,47965.0
2019-08-19 10:30:00,61.72,62.03,61.62,61.84,42576.0,61.72,62.03,61.62,61.84,42576.0
2019-08-19 11:00:00,61.86,62.05,61.77,61.91,36014.0,61.86,62.05,61.77,61.91,36014.0
2019-08-19 11:30:00,61.94,62.05,61.53,61.53,39629.0,61.94,62.05,61.53,61.53,39629.0
2019-08-19 12:00:00,61.56,61.75,61.5,61.66,24505.0,61.56,61.75,61.5,61.66,24505.0
2019-08-19 12:30:00,61.66,61.91,61.53,61.88,20530.0,61.66,61.91,61.53,61.88,20530.0
2019-08-19 13:00:00,61.9,61.93,61.65,61.72,35243.0,61.9,61.93,61.65,61.72,35243.0
2019-08-19 13:30:00,61.72,61.73,61.3,61.42,49967.0,61.72,61.73,61.3,61.42,49967.0
2019-08-19 14:00:00,61.44,61.53,61.28,61.5,19755.0,61.44,61.53,61.28,61.5,19755.0
2019-08-19 14:30:00,61.52,61.59,61.26,61.33,50080.0,61.52,61.59,61.26,61.33,50080.0
2019-08-19 15:00:00,61.35,61.46,61.21,61.36,31373.0,61.35,61.46,61.21,61.36,31373.0
2019-08-19 15:30:00,61.35,61.35,60.96,60.96,169359.0,61.35,61.35,60.96,60.96,169359.0
2019-08-20 09:30:00,61.0,61.36,60.2,60.74,78935.0,61.0,61.36,60.2,60.74,78935.0
2019-08-20 10:00:00,60.76,60.82,59.8,59.82,63447.0,60.76,60.82,59.8,59.82,63447.0
2019-08-20 10:30:00,59.91,60.52,59.84,60.19,40402.0,59.91,60.52,59.84,60.19,40402.0
2019-08-20 11:00:00,60.17,60.57,59.98,60.39,59823.0,60.17,60.57,59.98,60.39,59823.0
2019-08-20 11:30:00,60.39,60.78,60.28,60.61,88925.0,60.39,60.78,60.28,60.61,88925.0
2019-08-20 12:00:00,60.65,60.77,60.55,60.72,51369.0,60.65,60.77,60.55,60.72,51369.0
2019-08-20 12:30:00,60.71,60.76,60.51,60.7,41740.0,60.71,60.76,60.51,60.7,41740.0
2019-08-20 13:00:00,60.67,60.74,60.63,60.7,12936.0,60.67,60.74,60.63,60.7,12936.0
2019-08-20 13:30:00,60.69,60.82,60.65,60.73,37422.0,60.69,60.82,60.65,60.73,37422.0
2019-08-20 14:00:00,60.69,60.75,60.46,60.53,12196.0,60.69,60.75,60.46,60.53,12196.0
2019-08-20 14:30:00,60.54,60.82,60.54,60.72,12084.0,60.54,60.82,60.54,60.72,12084.0
2019-08-20 15:00:00,60.73,60.88,60.56,60.85,41877.0,60.73,60.88,60.56,60.85,41877.0
2019-08-20 15:30:00,60.86,60.95,60.61,60.68,112455.0,60.86,60.95,60.61,60.68,112455.0
2019-08-21 09:30:00,61.45,61.45,60.23,61.0,58265.0,61.45,61.45,60.23,61.0,58265.0
2019-08-21 10:00:00,60.96,61.02,60.31,60.5,43535.0,60.96,61.02,60.31,60.5,43535.0
2019-08-21 10:30:00,60.49,60.54,60.09,60.33,26233.0,60.49,60.54,60.09,60.33,26233.0
2019-08-21 11:00:00,60.26,61.0,60.16,60.84,53190.0,60.26,61.0,60.16,60.84,53190.0
2019-08-21 11:30:00,60.87,61.1,60.66,60.85,22779.0,60.87,61.1,60.66,60.85,22779.0
2019-08-21 12:00:00,60.8,60.86,60.47,60.47,17603.0,60.8,60.86,60.47,60.47,17603.0
2019-08-21 12:30:00,60.48,60.48,60.26,60.47,24232.0,60.48,60.48,60.26,60.47,24232.0
2019-08-21 13:00:00,60.46,60.98,60.3,60.96,32615.0,60.46,60.98,60.3,60.96,32615.0
2019-08-21 13:30:00,61.02,61.33,60.87,61.26,26341.0,61.02,61.33,60.87,61.26,26341.0
2019-08-21 14:00:00,61.2,61.65,61.08,61.6,25316.0,61.2,61.65,61.08,61.6,25316.0
2019-08-21 14:30:00,61.58,61.59,61.28,61.29,19617.0,61.58,61.59,61.28,61.29,19617.0
2019-08-21 15:00:00,61.31,61.33,61.12,61.18,20691.0,61.31,61.33,61.12,61.18,20691.0
2019-08-21 15:30:00,61.18,61.36,61.18,61.28,51459.0,61.18,61.36,61.18,61.28,51459.0
2019-08-22 09:30:00,61.85,62.49,61.38,62.28,69158.0,61.85,62.49,61.38,62.28,69158.0
2019-08-22 10:00:00,62.28,62.37,61.04,61.16,42246.0,62.28,62.37,61.04,61.16,42246.0
2019-08-22 10:30:00,61.16,61.2,60.72,60.75,21282.0,61.16,61.2,60.72,60.75,21282.0
2019-08-22 11:00:00,60.81,61.18,60.71,60.99,14112.0,60.81,61.18,60.71,60.99,14112.0
2019-08-22 11:30:00,60.91,61.1,60.91,61.02,11367.0,60.91,61.1,60.91,61.02,11367.0
2019-08-22 12:00:00,61.07,61.47,61.07,61.36,242382.0,61.07,61.47,61.07,61.36,242382.0
2019-08-22 12:30:00,61.42,61.62,61.21,61.21,10819.0,61.42,61.62,61.21,61.21,10819.0
2019-08-22 13:00:00,61.15,61.47,61.1,61.34,8824.0,61.15,61.47,61.1,61.34,8824.0
2019-08-22 13:30:00,61.36,61.46,61.27,61.31,8364.0,61.36,61.46,61.27,61.31,8364.0
2019-08-22 14:00:00,61.33,61.83,61.33,61.77,14499.0,61.33,61.83,61.33,61.77,14499.0
2019-08-22 14:30:00,61.71,61.92,61.58,61.67,69554.0,61.71,61.92,61.58,61.67,69554.0
2019-08-22 15:00:00,61.7,61.75,60.97,60.97,16922.0,61.7,61.75,60.97,60.97,16922.0
2019-08-22 15:30:00,61.0,61.05,60.64,60.68,85175.0,61.0,61.05,60.64,60.68,85175.0
2019-08-23 09:30:00,60.43,60.7,59.91,60.26,36658.0,60.43,60.7,59.91,60.26,36658.0
2019-08-23 10:00:00,60.25,60.72,60.06,60.5,10218.0,60.25,60.72,60.06,60.5,10218.0
2019-08-23 10:30:00,60.57,60.98,60.51,60.83,13531.0,60.57,60.98,60.51,60.83,13531.0
2019-08-23 11:00:00,60.78,60.86,59.34,59.43,38709.0,60.78,60.86,59.34,59.43,38709.0
2019-08-23 11:30:00,59.39,59.54,58.87,58.87,50405.0,59.39,59.54,58.87,58.87,50405.0
2019-08-23 12:00:00,58.87,59.46,58.77,59.23,42470.0,58.87,59.46,58.77,59.23,42470.0
2019-08-23 12:30:00,59.26,59.44,58.82,59.14,24936.0,59.26,59.44,58.82,59.14,24936.0
2019-08-23 13:00:00,59.05,59.22,58.3,58.62,29398.0,59.05,59.22,58.3,58.62,29398.0
2019-08-23 13:30:00,58.63,59.04,58.58,58.74,11892.0,58.63,59.04,58.58,58.74,11892.0
2019-08-23 14:00:00,58.67,58.83,58.58,58.81,12333.0,58.67,58.83,58.58,58.81,12333.0
2019-08-23 14:30:00,58.81,58.87,58.35,58.66,18804.0,58.81,58.87,58.35,58.66,18804.0
2019-08-23 15:00:00,58.67,58.78,58.41,58.66,30874.0,58.67,58.78,58.41,58.66,30874.0
2019-08-23 15:30:00,58.64,58.66,58.3,58.51,83451.0,58.64,58.66,58.3,58.51,83451.0
2019-08-26 09:30:00,59.22,59.48,58.21,58.36,28906.0,59.22,59.48,58.21,58.36,28906.0
2019-08-26 10:00:00,58.33,58.4,57.84,58.0,17826.0,58.33,58.4,57.84,58.0,17826.0
2019-08-26 10:30:00,57.98,58.06,57.69,57.72,39280.0,57.98,58.06,57.69,57.72,39280.0
2019-08-26 11:00:00,57.71,58.03,57.33,57.83,86848.0,57.71,58.03,57.33,57.83,86848.0
2019-08-26 11:30:00,57.83,58.2,57.7,58.15,17096.0,57.83,58.2,57.7,58.15,17096.0
2019-08-26 12:00:00,58.2,58.7,58.16,58.62,14190.0,58.2,58.7,58.16,58.62,14190.0
2019-08-26 12:30:00,58.63,58.63,58.4,58.55,12606.0,58.63,58.63,58.4,58.55,12606.0
2019-08-26 13:00:00,58.57,58.61,58.24,58.34,15069.0,58.57,58.61,58.24,58.34,15069.0
2019-08-26 13:30:00,58.34,58.59,58.14,58.56,15395.0,58.34,58.59,58.14,58.56,15395.0
2019-08-26 14:00:00,58.55,58.58,58.28,58.47,16088.0,58.55,58.58,58.28,58.47,16088.0
2019-08-26 14:30:00,58.49,58.51,58.27,58.36,17813.0,58.49,58.51,58.27,58.36,17813.0
2019-08-26 15:00:00,58.33,58.78,58.32,58.53,20772.0,58.33,58.78,58.32,58.53,20772.0
2019-08-26 15:30:00,58.54,58.68,58.35,58.67,47377.0,58.54,58.68,58.35,58.67,47377.0
2019-08-27 09:30:00,59.23,59.48,58.23,58.23,37021.0,59.23,59.48,58.23,58.23,37021.0
2019-08-27 10:00:00,58.27,58.81,57.96,58.65,47772.0,58.27,58.81,57.96,58.65,47772.0
2019-08-27 10:30:00,58.62,58.78,58.14,58.61,30230.0,58.62,58.78,58.14,58.61,30230.0
2019-08-27 11:00:00,58.63,58.7,57.91,58.02,26832.0,58.63,58.7,57.91,58.02,26832.0
2019-08-27 11:30:00,58.02,58.03,57.58,57.88,20282.0,58.02,58.03,57.58,57.88,20282.0
2019-08-27 12:00:00,57.84,57.96,57.39,57.46,21551.0,57.84,57.96,57.39,57.46,21551.0
2019-08-27 12:30:00,57.46,57.46,56.81,56.86,26405.0,57.46,57.46,56.81,56.86,26405.0
2019-08-27 13:00:00,56.86,57.22,56.86,57.22,9811.0,56.86,57.22,56.86,57.22,9811.0
2019-08-27 13:30:00,57.26,57.68,57.26,57.35,17249.0,57.26,57.68,57.26,57.35,17249.0
2019-08-27 14:00:00,57.38,57.44,57.04,57.17,15243.0,57.38,57.44,57.04,57.17,15243.0
2019-08-27 14:30:00,57.19,57.44,57.12,57.44,20920.0,57.19,57.44,57.12,57.44,20920.0
2019-08-27 15:00:00,57.47,57.54,57.25,57.46,34469.0,57.47,57.54,57.25,57.46,34469.0
2019-08-27 15:30:00,57.43,57.61,57.21,57.21,97379.0,57.43,57.61,57.21,57.21,97379.0
2019-08-28 09:30:00,56.81,57.67,56.38,57.67,23105.0,56.81,57.67,56.38,57.67,23105.0
2019-08-28 10:00:00,57.62,57.82,57.15,57.31,28457.0,57.62,57.82,57.15,57.31,28457.0
2019-08-28 10:30:00,57.39,57.94,57.39,57.76,11641.0,57.39,57.94,57.39,57.76,11641.0
2019-08-28 11:00:00,57.72,58.2,57.6,58.2,15941.0,57.72,58.2,57.6,58.2,15941.0
2019-08-28 11:30:00,58.23,58.68,58.09,58.37,34080.0,58.23,58.68,58.09,58.37,34080.0
2019-08-28 12:00:00,58.36,58.36,57.9,57.9,12929.0,58.36,58.36,57.9,57.9,12929.0
2019-08-28 12:30:00,57.94,58.33,57.94,58.27,11500.0,57.94,58.33,57.94,58.27,11500.0
2019-08-28 13:00:00,58.27,58.28,57.91,58.2,17091.0,58.27,58.28,57.91,58.2,17091.0
2019-08-28 13:30:00,58.2,58.37,58.14,58.27,12782.0,58.2,58.37,58.14,58.27,12782.0
2019-08-28 14:00:00,58.23,58.46,58.19,58.42,12761.0,58.23,58.46,58.19,58.42,12761.0
2019-08-28 14:30:00,58.43,58.68,58.4,58.46,14427.0,58.43,58.68,58.4,58.46,14427.0
2019-08-28 15:00:00,58.46,58.5,58.16,58.25,20909.0,58.46,58.5,58.16,58.25,20909.0
2019-08-28 15:30:00,58.22,58.22,58.0,58.06,51954.0,58.22,58.22,58.0,58.06,51954.0
2019-08-29 09:30:00,58.76,59.5,58.24,59.16,49935.0,58.76,59.5,58.24,59.16,49935.0
2019-08-29 10:00:00,59.06,59.61,59.05,59.32,46516.0,59.06,59.61,59.05,59.32,46516.0
2019-08-29 10:30:00,59.38,59.71,59.13,59.36,33959.0,59.38,59.71,59.13,59.36,33959.0
2019-08-29 11:00:00,59.36,59.45,59.28,59.39,31863.0,59.36,59.45,59.28,59.39,31863.0
2019-08-29 11:30:00,59.37,59.53,59.22,59.22,32269.0,59.37,59.53,59.22,59.22,32269.0
2019-08-29 12:00:00,59.19,59.22,59.01,59.15,17810.0,59.19,59.22,59.01,59.15,17810.0
2019-08-29 12:30:00,59.18,59.2,58.86,58.95,15830.0,59.18,59.2,58.86,58.95,15830.0
2019-08-29 13:00:00,58.94,59.04,58.76,58.81,10755.0,58.94,59.04,58.76,58.81,10755.0
2019-08-29 13:30:00,58.8,59.24,58.78,59.12,35282.0,58.8,59.24,58.78,59.12,35282.0
2019-08-29 14:00:00,59.11,59.33,59.0,59.01,13277.0,59.11,59.33,59.0,59.01,13277.0
2019-08-29 14:30:00,59.0,59.03,58.79,59.03,27464.0,59.0,59.03,58.79,59.03,27464.0
2019-08-29 15:00:00,58.99,59.2,58.91,58.93,16978.0,58.99,59.2,58.91,58.93,16978.0
2019-08-29 15:30:00,58.94,59.19,58.91,59.04,57565.0,58.94,59.19,58.91,59.04,57565.0
2019-08-30 09:30:00,59.11,59.87,59.11,59.46,39002.0,59.11,59.87,59.11,59.46,39002.0
2019-08-30 10:00:00,59.5,60.25,59.5,59.8,42717.0,59.5,60.25,59.5,59.8,42717.0
2019-08-30 10:30:00,59.75,59.78,59.26,59.3,26644.0,59.75,59.78,59.26,59.3,26644.0
2019-08-30 11:00:00,59.29,59.29,58.32,58.58,20066.0,59.29,59.29,58.32,58.58,20066.0
2019-08-30 11:30:00,58.59,59.3,58.59,59.18,25382.0,58.59,59.3,58.59,59.18,25382.0
2019-08-30 12:00:00,59.2,59.54,59.12,59.49,19917.0,59.2,59.54,59.12,59.49,19917.0
2019-08-30 12:30:00,59.48,59.7,59.44,59.46,16529.0,59.48,59.7,59.44,59.46,16529.0
2019-08-30 13:00:00,59.5,59.61,59.46,59.6,20482.0,59.5,59.61,59.46,59.6,20482.0
2019-08-30 13:30:00,59.56,59.57,59.46,59.5,29407.0,59.56,59.57,59.46,59.5,29407.0
2019-08-30 14:00:00,59.52,59.65,59.46,59.65,17482.0,59.52,59.65,59.46,59.65,17482.0
2019-08-30 14:30:00,59.65,59.76,59.47,59.6,37926.0,59.65,59.76,59.47,59.6,37926.0
2019-08-30 15:00:00,59.59,59.6,59.3,59.52,52059.0,59.59,59.6,59.3,59.52,52059.0
2019-08-30 15:30:00,59.5,59.55,59.29,59.38,73203.0,59.5,59.55,59.29,59.38,73203.0
2019-09-03 09:30:00,59.33,60.39,59.0,59.5,116982.0,59.33,60.39,59.0,59.5,116982.0
2019-09-03 10:00:00,59.36,59.49,58.7,59.45,97068.0,59.36,59.49,58.7,59.45,97068.0
2019-09-03 10:30:00,59.52,59.53,58.87,58.93,92826.0,59.52,59.53,58.87,58.93,92826.0
2019-09-03 11:00:00,58.93,58.93,58.18,58.45,47566.0,58.93,58.93,58.18,58.45,47566.0
2019-09-03 11:30:00,58.46,58.86,58.4,58.82,54489.0,58.46,58.86,58.4,58.82,54489.0
2019-09-03 12:00:00,58.76,58.76,58.51,58.6,27531.0,58.76,58.76,58.51,58.6,27531.0
2019-09-03 12:30:00,58.54,58.89,58.53,58.7,41567.0,58.54,58.89,58.53,58.7,41567.0
2019-09-03 13:00:00,58.65,58.74,58.51,58.63,70401.0,58.65,58.74,58.51,58.63,70401.0
2019-09-03 13:30:00,58.63,58.64,57.46,57.46,78330.0,58.63,58.64,57.46,57.46,78330.0
2019-09-03 14:00:00,57.47,57.83,57.41,57.8,46142.0,57.47,57.83,57.41,57.8,46142.0
2019-09-03 14:30:00,57.76,58.14,57.67,58.04,40564.0,57.76,58.14,57.67,58.04,40564.0
2019-09-03 15:00:00,58.06,58.41,57.95,58.33,89571.0,58.06,58.41,57.95,58.33,89571.0
2019-09-03 15:30:00,58.34,58.4,57.86,58.14,248737.0,58.34,58.4,57.86,58.14,248737.0
2019-09-04 09:30:00,57.5,57.78,52.5,52.94,660139.0,57.5,57.78,52.5,52.94,660139.0
2019-09-04 10:00:00,52.83,52.94,50.87,51.56,602031.0,52.83,52.94,50.87,51.56,602031.0
2019-09-04 10:30:00,51.5,53.5,51.31,53.27,351774.0,51.5,53.5,51.31,53.27,351774.0
2019-09-04 11:00:00,53.32,54.1,52.54,53.66,323408.0,53.32,54.1,52.54,53.66,323408.0
2019-09-04 11:30:00,53.71,54.99,53.68,54.84,200212.0,53.71,54.99,53.68,54.84,200212.0
2019-09-04 12:00:00,54.78,55.33,54.54,55.17,236910.0,54.78,55.33,54.54,55.17,236910.0
2019-09-04 12:30:00,55.18,55.32,54.31,54.57,222742.0,55.18,55.32,54.31,54.57,222742.0
2019-09-04 13:00:00,54.54,55.28,54.22,55.21,173563.0,54.54,55.28,54.22,55.21,173563.0
2019-09-04 13:30:00,55.19,55.66,55.08,55.59,129485.0,55.19,55.66,55.08,55.59,129485.0
2019-09-04 14:00:00,55.55,56.28,55.12,56.28,157139.0,55.55,56.28,55.12,56.28,157139.0
2019-09-04 14:30:00,56.25,56.4,55.77,56.23,137513.0,56.25,56.4,55.77,56.23,137513.0
2019-09-04 15:00:00,56.23,56.37,55.94,56.27,117444.0,56.23,56.37,55.94,56.27,117444.0
2019-09-04 15:30:00,56.23,56.3,55.31,55.76,384434.0,56.23,56.3,55.31,55.76,384434.0
2019-09-05 09:30:00,56.6,56.87,54.19,54.52,143516.0,56.6,56.87,54.19,54.52,143516.0
2019-09-05 10:00:00,54.61,55.8,54.56,55.64,92071.0,54.61,55.8,54.56,55.64,92071.0
2019-09-05 10:30:00,55.65,56.95,55.61,56.88,111976.0,55.65,56.95,55.61,56.88,111976.0
2019-09-05 11:00:00,56.92,57.91,56.89,57.9,78255.0,56.92,57.91,56.89,57.9,78255.0
2019-09-05 11:30:00,57.86,58.7,57.8,58.58,103055.0,57.86,58.7,57.8,58.58,103055.0
2019-09-05 12:00:00,58.56,59.04,57.45,57.58,117198.0,58.56,59.04,57.45,57.58,117198.0
2019-09-05 12:30:00,57.56,58.17,57.5,57.73,87699.0,57.56,58.17,57.5,57.73,87699.0
2019-09-05 13:00:00,57.73,58.03,57.65,57.86,41268.0,57.73,58.03,57.65,57.86,41268.0
2019-09-05 13:30:00,57.85,57.85,57.46,57.63,69491.0,57.85,57.85,57.46,57.63,69491.0
2019-09-05 14:00:00,57.63,57.69,57.47,57.58,45529.0,57.63,57.69,57.47,57.58,45529.0
2019-09-05 14:30:00,57.58,57.9,57.5,57.9,62537.0,57.58,57.9,57.5,57.9,62537.0
2019-09-05 15:00:00,57.87,58.15,57.64,58.14,52935.0,57.87,58.15,57.64,58.14,52935.0
2019-09-05 15:30:00,58.14,58.3,57.81,57.91,211134.0,58.14,58.3,57.81,57.91,211134.0
2019-09-06 09:30:00,57.88,58.41,57.51,57.8,89872.0,57.88,58.41,57.51,57.8,89872.0
2019-09-06 10:00:00,57.8,58.0,57.56,57.77,56678.0,57.8,58.0,57.56,57.77,56678.0
2019-09-06 10:30:00,57.73,57.78,57.16,57.24,35934.0,57.73,57.78,57.16,57.24,35934.0
2019-09-06 11:00:00,57.22,57.38,57.02,57.23,32800.0,57.22,57.38,57.02,57.23,32800.0
2019-09-06 11:30:00,57.23,57.3,56.52,56.55,43341.0,57.23,57.3,56.52,56.55,43341.0
2019-09-06 12:00:00,56.54,56.58,56.27,56.42,44444.0,56.54,56.58,56.27,56.42,44444.0
2019-09-06 12:30:00,56.4,56.4,56.0,56.23,29282.0,56.4,56.4,56.0,56.23,29282.0
2019-09-06 13:00:00,56.22,56.59,56.21,56.52,23105.0,56.22,56.59,56.21,56.52,23105.0
2019-09-06 13:30:00,56.54,56.68,56.11,56.14,23368.0,56.54,56.68,56.11,56.14,23368.0
2019-09-06 14:00:00,56.13,56.36,56.08,56.27,44400.0,56.13,56.36,56.08,56.27,44400.0
2019-09-06 14:30:00,56.29,56.29,55.82,55.87,29381.0,56.29,56.29,55.82,55.87,29381.0
2019-09-06 15:00:00,55.89,55.9,55.56,55.63,31531.0,55.89,55.9,55.56,55.63,31531.0
2019-09-06 15:30:00,55.63,55.74,55.46,55.63,101836.0,55.63,55.74,55.46,55.63,101836.0
2019-09-09 09:30:00,57.51,57.95,56.74,57.5,121098.0,57.51,57.95,56.74,57.5,121098.0
2019-09-09 10:00:00,57.46,58.5,57.39,58.26,95991.0,57.46,58.5,57.39,58.26,95991.0
2019-09-09 10:30:00,58.35,58.46,57.51,58.31,153660.0,58.35,58.46,57.51,58.31,153660.0
2019-09-09 11:00:00,58.31,58.4,57.46,57.52,59027.0,58.31,58.4,57.46,57.52,59027.0
2019-09-09 11:30:00,57.5,57.6,56.91,57.15,44981.0,57.5,57.6,56.91,57.15,44981.0
2019-09-09 12:00:00,57.1,57.54,57.08,57.5,74133.0,57.1,57.54,57.08,57.5,74133.0
2019-09-09 12:30:00,57.47,57.65,57.04,57.44,67522.0,57.47,57.65,57.04,57.44,67522.0
2019-09-09 13:00:00,57.47,57.52,57.05,57.32,54010.0,57.47,57.52,57.05,57.32,54010.0
2019-09-09 13:30:00,57.37,57.67,57.26,57.62,28009.0,57.37,57.67,57.26,57.62,28009.0
2019-09-09 14:00:00,57.62,58.16,57.62,58.1,29487.0,57.62,58.16,57.62,58.1,29487.0
2019-09-09 14:30:00,58.08,58.23,57.91,58.11,39968.0,58.08,58.23,57.91,58.11,39968.0
2019-09-09 15:00:00,58.09,58.4,57.95,57.98,63009.0,58.09,58.4,57.95,57.98,63009.0
2019-09-09 15:30:00,57.98,58.21,57.96,58.12,127058.0,57.98,58.21,57.96,58.12,127058.0
2019-09-10 09:30:00,57.85,58.38,57.6,58.31,61945.0,57.85,58.38,57.6,58.31,61945.0
2019-09-10 10:00:00,58.32,59.09,58.2,58.99,63859.0,58.32,59.09,58.2,58.99,63859.0
2019-09-10 10:30:00,58.94,59.37,58.88,59.04,58425.0,58.94,59.37,58.88,59.04,58425.0
2019-09-10 11:00:00,59.07,59.22,58.94,59.04,49891.0,59.07,59.22,58.94,59.04,49891.0
2019-09-10 11:30:00,59.04,59.42,58.7,59.34,35621.0,59.04,59.42,58.7,59.34,35621.0
2019-09-10 12:00:00,59.36,59.5,59.01,59.5,43117.0,59.36,59.5,59.01,59.5,43117.0
2019-09-10 12:30:00,59.51,59.63,59.42,59.42,54038.0,59.51,59.63,59.42,59.42,54038.0
2019-09-10 13:00:00,59.44,59.44,59.17,59.33,30955.0,59.44,59.44,59.17,59.33,30955.0
2019-09-10 13:30:00,59.33,60.2,59.31,59.85,54286.0,59.33,60.2,59.31,59.85,54286.0
2019-09-10 14:00:00,59.88,60.22,59.8,60.03,42058.0,59.88,60.22,59.8,60.03,42058.0
2019-09-10 14:30:00,60.04,60.16,59.67,59.73,55590.0,60.04,60.16,59.67,59.73,55590.0
2019-09-10 15:00:00,59.76,59.85,59.67,59.77,49651.0,59.76,59.85,59.67,59.77,49651.0
2019-09-10 15:30:00,59.76,59.98,59.73,59.96,169951.0,59.76,59.98,59.73,59.96,169951.0
2019-09-11 09:30:00,60.18,60.23,58.28,58.53,76355.0,60.18,60.23,58.28,58.53,76355.0
2019-09-11 10:00:00,58.5,58.54,57.16,57.39,91307.0,58.5,58.54,57.16,57.39,91307.0
2019-09-11 10:30:00,57.32,57.51,56.68,57.2,83855.0,57.32,57.51,56.68,57.2,83855.0
2019-09-11 11:00:00,57.29,57.91,56.95,56.97,57054.0,57.29,57.91,56.95,56.97,57054.0
2019-09-11 11:30:00,56.96,57.46,56.85,57.41,51665.0,56.96,57.46,56.85,57.41,51665.0
2019-09-11 12:00:00,57.41,57.61,57.0,57.07,46288.0,57.41,57.61,57.0,57.07,46288.0
2019-09-11 12:30:00,57.04,57.12,56.76,57.08,45329.0,57.04,57.12,56.76,57.08,45329.0
2019-09-11 13:00:00,57.11,57.73,57.06,57.71,48810.0,57.11,57.73,57.06,57.71,48810.0
2019-09-11 13:30:00,57.7,58.02,57.7,58.0,58972.0,57.7,58.02,57.7,58.0,58972.0
2019-09-11 14:00:00,57.97,58.4,57.89,58.19,47469.0,57.97,58.4,57.89,58.19,47469.0
2019-09-11 14:30:00,58.23,58.46,58.11,58.34,44917.0,58.23,58.46,58.11,58.34,44917.0
2019-09-11 15:00:00,58.36,58.59,58.27,58.35,44043.0,58.36,58.59,58.27,58.35,44043.0
2019-09-11 15:30:00,58.37,58.75,58.37,58.59,92329.0,58.37,58.75,58.37,58.59,92329.0
2019-09-12 09:30:00,59.34,59.5,57.19,57.78,92384.0,59.34,59.5,57.19,57.78,92384.0
2019-09-12 10:00:00,57.77,58.79,57.55,58.4,50913.0,57.77,58.79,57.55,58.4,50913.0
2019-09-12 10:30:00,58.4,58.4,57.24,57.35,30431.0,58.4,58.4,57.24,57.35,30431.0
2019-09-12 11:00:00,57.35,57.63,57.26,57.58,42586.0,57.35,57.63,57.26,57.58,42586.0
2019-09-12 11:30:00,57.57,58.42,57.52,58.27,41845.0,57.57,58.42,57.52,58.27,41845.0
2019-09-12 12:00:00,58.27,58.44,57.78,58.16,47703.0,58.27,58.44,57.78,58.16,47703.0
2019-09-12 12:30:00,58.11,58.13,57.84,57.91,24164.0,58.11,58.13,57.84,57.91,24164.0
2019-09-12 13:00:00,57.93,58.03,57.88,57.98,29963.0,57.93,58.03,57.88,57.98,29963.0
2019-09-12 13:30:00,58.02,58.08,57.53,57.53,34544.0,58.02,58.08,57.53,57.53,34544.0
2019-09-12 14:00:00,57.51,57.51,56.99,57.32,40967.0,57.51,57.51,56.99,57.32,40967.0
2019-09-12 14:30:00,57.3,57.7,57.3,57.61,13954.0,57.3,57.7,57.3,57.61,13954.0
2019-09-12 15:00:00,57.6,57.77,57.44,57.65,29279.0,57.6,57.77,57.44,57.65,29279.0
2019-09-12 15:30:00,57.66,58.17,57.63,57.79,113582.0,57.66,58.17,57.63,57.79,113582.0
2019-09-13 09:30:00,58.36,59.42,58.36,58.51,36257.0,58.36,59.42,58.36,58.51,36257.0
2019-09-13 10:00:00,58.63,59.66,58.54,59.53,48776.0,58.63,59.66,58.54,59.53,48776.0
2019-09-13 10:30:00,59.43,59.9,59.35,59.8,47066.0,59.43,59.9,59.35,59.8,47066.0
2019-09-13 11:00:00,59.77,59.77,59.38,59.5,46243.0,59.77,59.77,59.38,59.5,46243.0
2019-09-13 11:30:00,59.56,59.78,59.4,59.78,49896.0,59.56,59.78,59.4,59.78,49896.0
2019-09-13 12:00:00,59.72,60.17,59.72,60.04,37493.0,59.72,60.17,59.72,60.04,37493.0
2019-09-13 12:30:00,60.02,60.25,59.93,60.06,26802.0,60.02,60.25,59.93,60.06,26802.0
2019-09-13 13:00:00,60.08,60.12,59.77,59.87,22353.0,60.08,60.12,59.77,59.87,22353.0
2019-09-13 13:30:00,59.84,60.32,59.83,60.2,33799.0,59.84,60.32,59.83,60.2,33799.0
2019-09-13 14:00:00,60.19,60.66,60.17,60.62,31877.0,60.19,60.66,60.17,60.62,31877.0
2019-09-13 14:30:00,60.65,60.82,60.32,60.4,73188.0,60.65,60.82,60.32,60.4,73188.0
2019-09-13 15:00:00,60.42,60.5,60.01,60.14,82366.0,60.42,60.5,60.01,60.14,82366.0
2019-09-13 15:30:00,60.13,60.67,60.07,60.45,211261.0,60.13,60.67,60.07,60.45,211261.0
2019-09-16 09:30:00,59.95,60.76,59.4,60.7,35760.0,59.95,60.76,59.4,60.7,35760.0
2019-09-16 10:00:00,60.66,61.77,60.66,61.51,85553.0,60.66,61.77,60.66,61.51,85553.0
2019-09-16 10:30:00,61.5,61.9,61.19,61.89,46619.0,61.5,61.9,61.19,61.89,46619.0
2019-09-16 11:00:00,61.92,62.11,61.54,61.83,48386.0,61.92,62.11,61.54,61.83,48386.0
2019-09-16 11:30:00,61.75,61.8,61.08,61.08,34689.0,61.75,61.8,61.08,61.08,34689.0
2019-09-16 12:00:00,61.07,61.81,61.05,61.79,29931.0,61.07,61.81,61.05,61.79,29931.0
2019-09-16 12:30:00,61.83,62.15,61.81,61.95,37180.0,61.83,62.15,61.81,61.95,37180.0
2019-09-16 13:00:00,61.97,62.21,61.95,62.07,28875.0,61.97,62.21,61.95,62.07,28875.0
2019-09-16 13:30:00,62.07,62.42,62.06,62.4,32298.0,62.07,62.42,62.06,62.4,32298.0
2019-09-16 14:00:00,62.43,62.44,62.0,62.08,22456.0,62.43,62.44,62.0,62.08,22456.0
2019-09-16 14:30:00,62.09,62.28,62.01,62.25,36318.0,62.09,62.28,62.01,62.25,36318.0
2019-09-16 15:00:00,62.24,62.39,62.15,62.26,57421.0,62.24,62.39,62.15,62.26,57421.0
2019-09-16 15:30:00,62.24,62.29,62.01,62.04,158388.0,62.24,62.29,62.01,62.04,158388.0
2019-09-17 09:30:00,61.54,61.92,60.82,61.73,50481.0,61.54,61.92,60.82,61.73,50481.0
2019-09-17 10:00:00,61.72,61.87,61.02,61.03,44717.0,61.72,61.87,61.02,61.03,44717.0
2019-09-17 10:30:00,61.06,61.38,60.99,61.29,37371.0,61.06,61.38,60.99,61.29,37371.0
2019-09-17 11:00:00,61.3,61.96,61.29,61.72,41512.0,61.3,61.96,61.29,61.72,41512.0
2019-09-17 11:30:00,61.66,61.87,61.65,61.66,23490.0,61.66,61.87,61.65,61.66,23490.0
2019-09-17 12:00:00,61.68,61.91,61.68,61.86,27433.0,61.68,61.91,61.68,61.86,27433.0
2019-09-17 12:30:00,61.87,61.89,61.36,61.42,22228.0,61.87,61.89,61.36,61.42,22228.0
2019-09-17 13:00:00,61.38,61.63,61.26,61.53,28432.0,61.38,61.63,61.26,61.53,28432.0
2019-09-17 13:30:00,61.51,61.99,61.51,61.95,35268.0,61.51,61.99,61.51,61.95,35268.0
2019-09-17 14:00:00,62.04,62.17,61.75,61.79,23690.0,62.04,62.17,61.75,61.79,23690.0
2019-09-17 14:30:00,61.8,61.98,61.75,61.87,33876.0,61.8,61.98,61.75,61.87,33876.0
2019-09-17 15:00:00,61.88,61.89,61.69,61.76,97448.0,61.88,61.89,61.69,61.76,97448.0
2019-09-17 15:30:00,61.75,61.99,61.74,61.75,145886.0,61.75,61.99,61.74,61.75,145886.0
2019-09-18 09:30:00,61.84,62.91,61.45,62.12,74224.0,61.84,62.91,61.45,62.12,74224.0
2019-09-18 10:00:00,62.13,62.53,61.82,62.34,47550.0,62.13,62.53,61.82,62.34,47550.0
2019-09-18 10:30:00,62.43,62.65,62.03,62.06,46421.0,62.43,62.65,62.03,62.06,46421.0
2019-09-18 11:00:00,62.09,62.11,61.49,61.59,47084.0,62.09,62.11,61.49,61.59,47084.0
2019-09-18 11:30:00,61.72,61.78,60.99,61.03,48793.0,61.72,61.78,60.99,61.03,48793.0
2019-09-18 12:00:00,61.07,61.22,60.83,61.2,24325.0,61.07,61.22,60.83,61.2,24325.0
2019-09-18 12:30:00,61.2,61.2,60.72,61.01,31173.0,61.2,61.2,60.72,61.01,31173.0
2019-09-18 13:00:00,61.04,61.15,60.77,60.84,38226.0,61.04,61.15,60.77,60.84,38226.0
2019-09-18 13:30:00,60.87,61.42,60.6,61.42,28556.0,60.87,61.42,60.6,61.42,28556.0
2019-09-18 14:00:00,61.26,61.4,60.78,60.78,20637.0,61.26,61.4,60.78,60.78,20637.0
2019-09-18 14:30:00,60.77,60.92,60.57,60.87,19040.0,60.77,60.92,60.57,60.87,19040.0
2019-09-18 15:00:00,60.91,60.93,60.61,60.74,30935.0,60.91,60.93,60.61,60.74,30935.0
2019-09-18 15:30:00,60.74,61.36,60.74,61.33,176294.0,60.74,61.36,60.74,61.33,176294.0
2019-09-19 09:30:00,61.56,62.16,60.8,61.91,36982.0,61.56,62.16,60.8,61.91,36982.0
2019-09-19 10:00:00,62.0,62.2,61.68,61.98,44414.0,62.0,62.2,61.68,61.98,44414.0
2019-09-19 10:30:00,61.98,62.1,61.9,61.94,22849.0,61.98,62.1,61.9,61.94,22849.0
2019-09-19 11:00:00,62.01,62.15,61.94,62.07,19568.0,62.01,62.15,61.94,62.07,19568.0
2019-09-19 11:30:00,62.01,62.13,61.54,61.55,32150.0,62.01,62.13,61.54,61.55,32150.0
2019-09-19 12:00:00,61.56,61.67,61.21,61.39,34082.0,61.56,61.67,61.21,61.39,34082.0
2019-09-19 12:30:00,61.43,61.81,61.41,61.78,17534.0,61.43,61.81,61.41,61.78,17534.0
2019-09-19 13:00:00,61.77,61.78,61.51,61.59,27822.0,61.77,61.78,61.51,61.59,27822.0
2019-09-19 13:30:00,61.58,61.94,61.47,61.94,41252.0,61.58,61.94,61.47,61.94,41252.0
2019-09-19 14:00:00,61.94,62.0,61.74,61.8,25666.0,61.94,62.0,61.74,61.8,25666.0
2019-09-19 14:30:00,61.81,61.95,61.7,61.79,27303.0,61.81,61.95,61.7,61.79,27303.0
2019-09-19 15:00:00,61.77,61.89,61.68,61.7,28097.0,61.77,61.89,61.68,61.7,28097.0
2019-09-19 15:30:00,61.73,61.9,61.66,61.78,82995.0,61.73,61.9,61.66,61.78,82995.0
2019-09-20 09:30:00,61.61,62.31,61.61,61.72,171959.0,61.61,62.31,61.61,61.72,171959.0
2019-09-20 10:00:00,61.7,61.98,61.17,61.46,30070.0,61.7,61.98,61.17,61.46,30070.0
2019-09-20 10:30:00,61.41,61.47,61.24,61.4,40356.0,61.41,61.47,61.24,61.4,40356.0
2019-09-20 11:00:00,61.37,61.61,61.3,61.48,21750.0,61.37,61.61,61.3,61.48,21750.0
2019-09-20 11:30:00,61.5,61.68,61.28,61.38,40455.0,61.5,61.68,61.28,61.38,40455.0
2019-09-20 12:00:00,61.36,61.71,61.27,61.71,16134.0,61.36,61.71,61.27,61.71,16134.0
2019-09-20 12:30:00,61.67,61.71,61.54,61.61,14786.0,61.67,61.71,61.54,61.61,14786.0
2019-09-20 13:00:00,61.55,61.61,60.8,61.42,33881.0,61.55,61.61,60.8,61.42,33881.0
2019-09-20 13:30:00,61.42,61.44,61.24,61.4,18498.0,61.42,61.44,61.24,61.4,18498.0
2019-09-20 14:00:00,61.44,61.51,61.26,61.36,12349.0,61.44,61.51,61.26,61.36,12349.0
2019-09-20 14:30:00,61.3,61.42,61.14,61.18,12155.0,61.3,61.42,61.14,61.18,12155.0
2019-09-20 15:00:00,61.19,61.28,61.08,61.21,13670.0,61.19,61.28,61.08,61.21,13670.0
2019-09-20 15:30:00,61.24,61.25,60.83,60.88,62145.0,61.24,61.25,60.83,60.88,62145.0
2019-09-23 09:30:00,60.69,61.73,60.24,61.35,49740.0,60.69,61.73,60.24,61.35,49740.0
2019-09-23 10:00:00,61.42,61.61,60.95,61.1,47652.0,61.42,61.61,60.95,61.1,47652.0
2019-09-23 10:30:00,61.37,61.37,60.65,61.11,13055.0,61.37,61.37,60.65,61.11,13055.0
2019-09-23 11:00:00,61.14,61.41,61.01,61.2,26541.0,61.14,61.41,61.01,61.2,26541.0
2019-09-23 11:30:00,61.15,61.62,61.1,61.36,26767.0,61.15,61.62,61.1,61.36,26767.0
2019-09-23 12:00:00,61.33,61.47,61.22,61.4,12100.0,61.33,61.47,61.22,61.4,12100.0
2019-09-23 12:30:00,61.45,61.53,61.31,61.39,15431.0,61.45,61.53,61.31,61.39,15431.0
2019-09-23 13:00:00,61.44,61.55,61.27,61.4,13663.0,61.44,61.55,61.27,61.4,13663.0
2019-09-23 13:30:00,61.35,61.58,61.22,61.55,12500.0,61.35,61.58,61.22,61.55,12500.0
2019-09-23 14:00:00,61.53,61.68,61.41,61.52,11577.0,61.53,61.68,61.41,61.52,11577.0
2019-09-23 14:30:00,61.49,61.56,61.39,61.49,13575.0,61.49,61.56,61.39,61.49,13575.0
2019-09-23 15:00:00,61.49,61.77,61.41,61.73,11737.0,61.49,61.77,61.41,61.73,11737.0
2019-09-23 15:30:00,61.73,61.78,61.37,61.45,40691.0,61.73,61.78,61.37,61.45,40691.0
2019-09-24 09:30:00,61.74,61.76,60.22,60.26,83205.0,61.74,61.76,60.22,60.26,83205.0
2019-09-24 10:00:00,60.26,60.26,58.93,59.37,68213.0,60.26,60.26,58.93,59.37,68213.0
2019-09-24 10:30:00,59.25,59.42,58.47,58.87,35175.0,59.25,59.42,58.47,58.87,35175.0
2019-09-24 11:00:00,58.88,59.13,58.53,58.64,26722.0,58.88,59.13,58.53,58.64,26722.0
2019-09-24 11:30:00,58.72,58.74,58.14,58.28,21704.0,58.72,58.74,58.14,58.28,21704.0
2019-09-24 12:00:00,58.29,58.76,57.85,57.91,74290.0,58.29,58.76,57.85,57.91,74290.0
2019-09-24 12:30:00,57.92,57.98,57.4,57.44,52130.0,57.92,57.98,57.4,57.44,52130.0
2019-09-24 13:00:00,57.48,57.81,57.35,57.35,18661.0,57.48,57.81,57.35,57.35,18661.0
2019-09-24 13:30:00,57.37,57.52,57.11,57.13,16915.0,57.37,57.52,57.11,57.13,16915.0
2019-09-24 14:00:00,57.1,57.41,56.65,57.38,70812.0,57.1,57.41,56.65,57.38,70812.0
2019-09-24 14:30:00,57.37,57.42,56.82,56.9,24335.0,57.37,57.42,56.82,56.9,24335.0
2019-09-24 15:00:00,56.87,57.12,56.8,56.96,39226.0,56.87,57.12,56.8,56.96,39226.0
2019-09-24 15:30:00,56.93,57.01,56.52,56.92,140689.0,56.93,57.01,56.52,56.92,140689.0
2019-09-25 09:30:00,56.72,57.14,56.0,56.23,67600.0,56.72,57.14,56.0,56.23,67600.0
2019-09-25 10:00:00,56.25,56.71,55.81,56.71,57821.0,56.25,56.71,55.81,56.71,57821.0
2019-09-25 10:30:00,56.66,57.12,56.55,56.97,39551.0,56.66,57.12,56.55,56.97,39551.0
2019-09-25 11:00:00,57.03,57.49,57.01,57.29,28106.0,57.03,57.49,57.01,57.29,28106.0
2019-09-25 11:30:00,57.28,57.37,56.95,57.0,11479.0,57.28,57.37,56.95,57.0,11479.0
2019-09-25 12:00:00,57.13,57.64,57.03,57.3,54262.0,57.13,57.64,57.03,57.3,54262.0
2019-09-25 12:30:00,57.39,57.57,57.09,57.22,14280.0,57.39,57.57,57.09,57.22,14280.0
2019-09-25 13:00:00,57.18,57.44,57.14,57.38,14029.0,57.18,57.44,57.14,57.38,14029.0
2019-09-25 13:30:00,57.38,57.64,57.34,57.59,10681.0,57.38,57.64,57.34,57.59,10681.0
2019-09-25 14:00:00,57.59,57.93,57.59,57.79,18761.0,57.59,57.93,57.59,57.79,18761.0
2019-09-25 14:30:00,57.79,58.13,57.74,58.03,15464.0,57.79,58.13,57.74,58.03,15464.0
2019-09-25 15:00:00,57.98,58.04,57.78,57.95,16265.0,57.98,58.04,57.78,57.95,16265.0
2019-09-25 15:30:00,57.92,57.97,57.54,57.65,59567.0,57.92,57.97,57.54,57.65,59567.0
2019-09-26 09:30:00,57.62,57.99,56.06,56.23,53616.0,57.62,57.99,56.06,56.23,53616.0
2019-09-26 10:00:00,56.24,56.57,55.8,55.93,42035.0,56.24,56.57,55.8,55.93,42035.0
2019-09-26 10:30:00,55.94,56.39,55.75,55.94,46291.0,55.94,56.39,55.75,55.94,46291.0
2019-09-26 11:00:00,55.8,55.8,55.24,55.32,18331.0,55.8,55.8,55.24,55.32,18331.0
2019-09-26 11:30:00,55.35,55.86,55.18,55.6,34482.0,55.35,55.86,55.18,55.6,34482.0
2019-09-26 12:00:00,55.56,56.05,55.52,55.99,16137.0,55.56,56.05,55.52,55.99,16137.0
2019-09-26 12:30:00,56.05,56.08,55.64,55.68,8930.0,56.05,56.08,55.64,55.68,8930.0
2019-09-26 13:00:00,55.74,55.98,55.7,55.88,14410.0,55.74,55.98,55.7,55.88,14410.0
2019-09-26 13:30:00,55.91,56.3,55.9,56.3,11461.0,55.91,56.3,55.9,56.3,11461.0
2019-09-26 14:00:00,56.41,56.75,56.33,56.58,25208.0,56.41,56.75,56.33,56.58,25208.0
2019-09-26 14:30:00,56.61,56.73,56.35,56.35,12852.0,56.61,56.73,56.35,56.35,12852.0
2019-09-26 15:00:00,56.42,56.52,56.28,56.49,26937.0,56.42,56.52,56.28,56.49,26937.0
2019-09-26 15:30:00,56.51,56.61,56.31,56.41,72592.0,56.51,56.61,56.31,56.41,72592.0
2019-09-27 09:30:00,56.76,57.44,56.51,56.53,37435.0,56.76,57.44,56.51,56.53,37435.0
2019-09-27 10:00:00,56.55,57.4,56.4,57.33,22138.0,56.55,57.4,56.4,57.33,22138.0
2019-09-27 10:30:00,57.38,57.64,57.12,57.35,56842.0,57.38,57.64,57.12,57.35,56842.0
2019-09-27 11:00:00,57.4,57.4,56.61,56.71,17954.0,57.4,57.4,56.61,56.71,17954.0
2019-09-27 11:30:00,56.63,56.95,56.1,56.73,17578.0,56.63,56.95,56.1,56.73,17578.0
2019-09-27 12:00:00,56.67,56.79,56.51,56.65,13481.0,56.67,56.79,56.51,56.65,13481.0
2019-09-27 12:30:00,56.55,56.59,55.82,55.82,15081.0,56.55,56.59,55.82,55.82,15081.0
2019-09-27 13:00:00,55.76,56.03,55.75,55.79,10200.0,55.76,56.03,55.75,55.79,10200.0
2019-09-27 13:30:00,55.78,55.96,55.25,55.85,27273.0,55.78,55.96,55.25,55.85,27273.0
2019-09-27 14:00:00,55.83,55.94,55.52,55.57,11053.0,55.83,55.94,55.52,55.57,11053.0
2019-09-27 14:30:00,55.59,55.61,55.28,55.32,9696.0,55.59,55.61,55.28,55.32,9696.0
2019-09-27 15:00:00,55.36,55.47,55.2,55.32,19187.0,55.36,55.47,55.2,55.32,19187.0
2019-09-27 15:30:00,55.3,55.54,55.29,55.41,59311.0,55.3,55.54,55.29,55.41,59311.0
2019-09-30 09:30:00,56.44,57.41,56.0,57.04,89202.0,56.44,57.41,56.0,57.04,89202.0
2019-09-30 10:00:00,57.05,57.22,56.51,56.51,36113.0,57.05,57.22,56.51,56.51,36113.0
2019-09-30 10:30:00,56.51,56.89,56.13,56.53,33111.0,56.51,56.89,56.13,56.53,33111.0
2019-09-30 11:00:00,56.51,56.68,56.31,56.47,21786.0,56.51,56.68,56.31,56.47,21786.0
2019-09-30 11:30:00,56.47,56.67,56.37,56.55,31152.0,56.47,56.67,56.37,56.55,31152.0
2019-09-30 12:00:00,56.59,57.38,56.59,57.34,30898.0,56.59,57.38,56.59,57.34,30898.0
2019-09-30 12:30:00,57.37,57.48,57.23,57.47,18650.0,57.37,57.48,57.23,57.47,18650.0
2019-09-30 13:00:00,57.48,57.85,57.47,57.68,34264.0,57.48,57.85,57.47,57.68,34264.0
2019-09-30 13:30:00,57.69,58.28,57.68,58.22,35701.0,57.69,58.28,57.68,58.22,35701.0
2019-09-30 14:00:00,58.23,58.26,57.7,57.72,48917.0,58.23,58.26,57.7,57.72,48917.0
2019-09-30 14:30:00,57.73,57.75,57.42,57.42,29984.0,57.73,57.75,57.42,57.42,29984.0
2019-09-30 15:00:00,57.41,57.58,57.4,57.46,24024.0,57.41,57.58,57.4,57.46,24024.0
2019-09-30 15:30:00,57.45,57.48,57.1,57.16,67134.0,57.45,57.48,57.1,57.16,67134.0
2019-10-01 09:30:00,57.71,58.26,57.3,57.99,102898.0,57.71,58.26,57.3,57.99,102898.0
2019-10-01 10:00:00,57.85,58.08,56.5,56.67,47291.0,57.85,58.08,56.5,56.67,47291.0
2019-10-01 10:30:00,56.63,56.64,55.86,55.87,19107.0,56.63,56.64,55.86,55.87,19107.0
2019-10-01 11:00:00,55.94,56.48,55.87,56.39,15660.0,55.94,56.48,55.87,56.39,15660.0
2019-10-01 11:30:00,56.38,56.62,56.16,56.31,15527.0,56.38,56.62,56.16,56.31,15527.0
2019-10-01 12:00:00,56.32,56.32,55.44,55.55,33755.0,56.32,56.32,55.44,55.55,33755.0
2019-10-01 12:30:00,55.57,55.99,55.44,55.49,69465.0,55.57,55.99,55.44,55.49,69465.0
2019-10-01 13:00:00,55.48,55.49,54.77,55.0,33699.0,55.48,55.49,54.77,55.0,33699.0
2019-10-01 13:30:00,54.96,54.97,54.5,54.5,29434.0,54.96,54.97,54.5,54.5,29434.0
2019-10-01 14:00:00,54.53,55.0,54.5,54.71,30915.0,54.53,55.0,54.5,54.71,30915.0
2019-10-01 14:30:00,54.71,55.31,54.7,55.29,21277.0,54.71,55.31,54.7,55.29,21277.0
2019-10-01 15:00:00,55.3,55.66,55.16,55.63,38562.0,55.3,55.66,55.16,55.63,38562.0
2019-10-01 15:30:00,55.61,55.64,55.35,55.55,81252.0,55.61,55.64,55.35,55.55,81252.0
2019-10-02 09:30:00,55.2,55.2,53.62,53.71,86074.0,55.2,55.2,53.62,53.71,86074.0
2019-10-02 10:00:00,53.72,54.46,53.56,54.3,84475.0,53.72,54.46,53.56,54.3,84475.0
2019-10-02 10:30:00,54.09,54.4,53.91,54.24,37604.0,54.09,54.4,53.91,54.24,37604.0
2019-10-02 11:00:00,54.14,54.4,53.85,53.85,18710.0,54.14,54.4,53.85,53.85,18710.0
2019-10-02 11:30:00,53.89,53.96,53.25,53.33,50921.0,53.89,53.96,53.25,53.33,50921.0
2019-10-02 12:00:00,53.3,53.3,52.77,53.16,56139.0,53.3,53.3,52.77,53.16,56139.0
2019-10-02 12:30:00,53.15,53.35,52.81,53.0,54049.0,53.15,53.35,52.81,53.0,54049.0
2019-10-02 13:00:00,52.97,53.36,52.9,53.23,31501.0,52.97,53.36,52.9,53.23,31501.0
2019-10-02 13:30:00,53.23,53.26,53.03,53.22,37916.0,53.23,53.26,53.03,53.22,37916.0
2019-10-02 14:00:00,53.2,53.38,53.13,53.18,108143.0,53.2,53.38,53.13,53.18,108143.0
2019-10-02 14:30:00,53.19,53.24,52.88,53.04,96213.0,53.19,53.24,52.88,53.04,96213.0
2019-10-02 15:00:00,53.08,53.09,52.8,52.91,82064.0,53.08,53.09,52.8,52.91,82064.0
2019-10-02 15:30:00,52.88,53.08,52.51,52.8,190231.0,52.88,53.08,52.51,52.8,190231.0
2019-10-03 09:30:00,52.66,53.91,52.66,53.05,106926.0,52.66,53.91,52.66,53.05,106926.0
2019-10-03 10:00:00,52.85,52.85,51.74,52.32,99299.0,52.85,52.85,51.74,52.32,99299.0
2019-10-03 10:30:00,52.39,52.77,52.08,52.76,62652.0,52.39,52.77,52.08,52.76,62652.0
2019-10-03 11:00:00,52.84,53.67,52.84,53.37,31646.0,52.84,53.67,52.84,53.37,31646.0
2019-10-03 11:30:00,53.38,53.38,52.97,53.24,11592.0,53.38,53.38,52.97,53.24,11592.0
2019-10-03 12:00:00,53.28,53.58,53.12,53.58,8735.0,53.28,53.58,53.12,53.58,8735.0
2019-10-03 12:30:00,53.54,54.04,53.47,53.96,28059.0,53.54,54.04,53.47,53.96,28059.0
2019-10-03 13:00:00,53.98,54.31,53.95,54.31,35121.0,53.98,54.31,53.95,54.31,35121.0
2019-10-03 13:30:00,54.26,54.63,54.18,54.52,14880.0,54.26,54.63,54.18,54.52,14880.0
2019-10-03 14:00:00,54.51,54.84,54.39,54.77,21887.0,54.51,54.84,54.39,54.77,21887.0
2019-10-03 14:30:00,54.77,54.77,54.4,54.42,20425.0,54.77,54.77,54.4,54.42,20425.0
2019-10-03 15:00:00,54.41,54.42,54.12,54.19,47369.0,54.41,54.42,54.12,54.19,47369.0
2019-10-03 15:30:00,54.19,54.57,54.06,54.53,91365.0,54.19,54.57,54.06,54.53,91365.0
2019-10-04 09:30:00,54.92,55.54,54.7,55.24,47829.0,54.92,55.54,54.7,55.24,47829.0
2019-10-04 10:00:00,55.39,55.39,54.71,54.89,34724.0,55.39,55.39,54.71,54.89,34724.0
2019-10-04 10:30:00,54.87,55.02,54.26,54.85,43923.0,54.87,55.02,54.26,54.85,43923.0
2019-10-04 11:00:00,54.58,55.02,54.49,54.91,20407.0,54.58,55.02,54.49,54.91,20407.0
2019-10-04 11:30:00,54.87,55.24,54.87,54.91,36033.0,54.87,55.24,54.87,54.91,36033.0
2019-10-04 12:00:00,54.94,55.25,54.93,54.95,15130.0,54.94,55.25,54.93,54.95,15130.0
2019-10-04 12:30:00,54.92,54.99,54.22,54.23,12420.0,54.92,54.99,54.22,54.23,12420.0
2019-10-04 13:00:00,54.27,54.57,54.24,54.5,16784.0,54.27,54.57,54.24,54.5,16784.0
2019-10-04 13:30:00,54.52,54.54,54.3,54.36,9971.0,54.52,54.54,54.3,54.36,9971.0
2019-10-04 14:00:00,54.37,54.41,54.21,54.22,10493.0,54.37,54.41,54.21,54.22,10493.0
2019-10-04 14:30:00,54.25,54.43,54.14,54.2,14438.0,54.25,54.43,54.14,54.2,14438.0
2019-10-04 15:00:00,54.23,54.33,54.2,54.24,10707.0,54.23,54.33,54.2,54.24,10707.0
2019-10-04 15:30:00,54.26,54.61,54.26,54.54,60344.0,54.26,54.61,54.26,54.54,60344.0
2019-10-07 09:30:00,54.11,54.5,53.73,54.39,43102.0,54.11,54.5,53.73,54.39,43102.0
2019-10-07 10:00:00,54.51,55.12,54.33,54.86,45343.0,54.51,55.12,54.33,54.86,45343.0
2019-10-07 10:30:00,54.76,54.86,54.47,54.81,4119.0,54.76,54.86,54.47,54.81,4119.0
2019-10-07 11:00:00,54.8,55.04,54.5,54.54,9956.0,54.8,55.04,54.5,54.54,9956.0
2019-10-07 11:30:00,54.45,54.78,54.39,54.44,11348.0,54.45,54.78,54.39,54.44,11348.0
2019-10-07 12:00:00,54.53,54.56,54.29,54.56,15257.0,54.53,54.56,54.29,54.56,15257.0
2019-10-07 12:30:00,54.55,54.63,54.45,54.47,19100.0,54.55,54.63,54.45,54.47,19100.0
2019-10-07 13:00:00,54.48,54.48,53.96,54.14,26152.0,54.48,54.48,53.96,54.14,26152.0
2019-10-07 13:30:00,54.15,54.54,54.1,54.5,15763.0,54.15,54.54,54.1,54.5,15763.0
2019-10-07 14:00:00,54.49,54.49,54.17,54.34,6018.0,54.49,54.49,54.17,54.34,6018.0
2019-10-07 14:30:00,54.28,54.31,53.96,54.12,8855.0,54.28,54.31,53.96,54.12,8855.0
2019-10-07 15:00:00,54.14,54.29,54.1,54.19,13098.0,54.14,54.29,54.1,54.19,13098.0
2019-10-07 15:30:00,54.17,54.18,53.84,53.87,52524.0,54.17,54.18,53.84,53.87,52524.0
2019-10-08 09:30:00,53.34,53.57,52.62,52.88,52109.0,53.34,53.57,52.62,52.88,52109.0
2019-10-08 10:00:00,52.82,53.19,52.36,53.01,16271.0,52.82,53.19,52.36,53.01,16271.0
2019-10-08 10:30:00,53.14,53.26,52.69,53.14,21366.0,53.14,53.26,52.69,53.14,21366.0
2019-10-08 11:00:00,53.05,53.06,52.66,52.66,6965.0,53.05,53.06,52.66,52.66,6965.0
2019-10-08 11:30:00,52.65,52.82,52.56,52.57,9532.0,52.65,52.82,52.56,52.57,9532.0
2019-10-08 12:00:00,52.56,52.69,52.41,52.61,9331.0,52.56,52.69,52.41,52.61,9331.0
2019-10-08 12:30:00,52.56,52.93,52.47,52.69,12766.0,52.56,52.93,52.47,52.69,12766.0
2019-10-08 13:00:00,52.65,52.72,52.54,52.69,7584.0,52.65,52.72,52.54,52.69,7584.0
2019-10-08 13:30:00,52.7,52.76,52.52,52.61,6985.0,52.7,52.76,52.52,52.61,6985.0
2019-10-08 14:00:00,52.61,52.63,52.3,52.46,13488.0,52.61,52.63,52.3,52.46,13488.0
2019-10-08 14:30:00,52.49,53.04,52.48,52.73,40621.0,52.49,53.04,52.48,52.73,40621.0
2019-10-08 15:00:00,52.79,52.85,52.54,52.72,15902.0,52.79,52.85,52.54,52.72,15902.0
2019-10-08 15:30:00,52.72,52.86,52.48,52.53,54810.0,52.72,52.86,52.48,52.53,54810.0
2019-10-09 09:30:00,52.85,53.42,51.99,52.53,38221.0,52.85,53.42,51.99,52.53,38221.0
2019-10-09 10:00:00,52.63,52.88,52.29,52.81,27730.0,52.63,52.88,52.29,52.81,27730.0
2019-10-09 10:30:00,52.78,52.86,52.53,52.66,13185.0,52.78,52.86,52.53,52.66,13185.0
2019-10-09 11:00:00,52.68,52.8,52.43,52.8,8417.0,52.68,52.8,52.43,52.8,8417.0
2019-10-09 11:30:00,52.8,52.81,52.41,52.48,8356.0,52.8,52.81,52.41,52.48,8356.0
2019-10-09 12:00:00,52.55,52.64,52.43,52.64,6206.0,52.55,52.64,52.43,52.64,6206.0
2019-10-09 12:30:00,52.65,52.77,52.45,52.53,5557.0,52.65,52.77,52.45,52.53,5557.0
2019-10-09 13:00:00,52.58,52.71,52.38,52.44,7153.0,52.58,52.71,52.38,52.44,7153.0
2019-10-09 13:30:00,52.45,52.49,52.1,52.1,19967.0,52.45,52.49,52.1,52.1,19967.0
2019-10-09 14:00:00,52.21,52.32,52.06,52.26,11389.0,52.21,52.32,52.06,52.26,11389.0
2019-10-09 14:30:00,52.28,52.68,52.28,52.68,9392.0,52.28,52.68,52.28,52.68,9392.0
2019-10-09 15:00:00,52.62,52.75,52.46,52.75,28480.0,52.62,52.75,52.46,52.75,28480.0
2019-10-09 15:30:00,52.73,52.77,52.23,52.56,68684.0,52.73,52.77,52.23,52.56,68684.0
2019-10-10 09:30:00,52.68,53.05,51.92,52.93,51707.0,52.68,53.05,51.92,52.93,51707.0
2019-10-10 10:00:00,52.94,53.48,52.85,52.92,36919.0,52.94,53.48,52.85,52.92,36919.0
2019-10-10 10:30:00,53.0,53.18,52.75,53.1,18390.0,53.0,53.18,52.75,53.1,18390.0
2019-10-10 11:00:00,53.1,53.16,52.78,52.78,29218.0,53.1,53.16,52.78,52.78,29218.0
2019-10-10 11:30:00,52.91,52.97,52.72,52.91,12762.0,52.91,52.97,52.72,52.91,12762.0
2019-10-10 12:00:00,52.9,52.9,52.46,52.5,11140.0,52.9,52.9,52.46,52.5,11140.0
2019-10-10 12:30:00,52.54,52.59,52.29,52.43,17072.0,52.54,52.59,52.29,52.43,17072.0
2019-10-10 13:00:00,52.45,52.53,52.16,52.3,22672.0,52.45,52.53,52.16,52.3,22672.0
2019-10-10 13:30:00,52.28,52.45,52.1,52.31,24845.0,52.28,52.45,52.1,52.31,24845.0
2019-10-10 14:00:00,52.29,52.35,51.93,52.17,33324.0,52.29,52.35,51.93,52.17,33324.0
2019-10-10 14:30:00,52.14,52.17,51.79,52.06,21792.0,52.14,52.17,51.79,52.06,21792.0
2019-10-10 15:00:00,52.05,52.06,51.79,51.89,33392.0,52.05,52.06,51.79,51.89,33392.0
2019-10-10 15:30:00,51.9,52.1,51.75,51.97,112212.0,51.9,52.1,51.75,51.97,112212.0
2019-10-11 09:30:00,53.1,53.55,52.68,53.33,78332.0,53.1,53.55,52.68,53.33,78332.0
2019-10-11 10:00:00,53.4,53.94,53.09,53.54,65695.0,53.4,53.94,53.09,53.54,65695.0
2019-10-11 10:30:00,53.56,54.09,53.35,53.44,61366.0,53.56,54.09,53.35,53.44,61366.0
2019-10-11 11:00:00,53.52,53.74,53.4,53.48,60399.0,53.52,53.74,53.4,53.48,60399.0
2019-10-11 11:30:00,53.52,53.88,53.19,53.35,16689.0,53.52,53.88,53.19,53.35,16689.0
2019-10-11 12:00:00,53.27,53.31,53.0,53.29,14365.0,53.27,53.31,53.0,53.29,14365.0
2019-10-11 12:30:00,53.26,53.68,52.97,53.6,62348.0,53.26,53.68,52.97,53.6,62348.0
2019-10-11 13:00:00,53.6,53.78,53.15,53.48,28999.0,53.6,53.78,53.15,53.48,28999.0
2019-10-11 13:30:00,53.51,53.79,53.48,53.76,16721.0,53.51,53.79,53.48,53.76,16721.0
2019-10-11 14:00:00,53.74,54.24,53.51,54.21,21421.0,53.74,54.24,53.51,54.21,21421.0
2019-10-11 14:30:00,54.25,54.51,54.23,54.33,20112.0,54.25,54.51,54.23,54.33,20112.0
2019-10-11 15:00:00,54.38,54.54,54.23,54.33,29099.0,54.38,54.54,54.23,54.33,29099.0
2019-10-11 15:30:00,54.34,54.67,54.13,54.19,105259.0,54.34,54.67,54.13,54.19,105259.0
2019-10-14 09:30:00,54.02,54.15,52.87,53.12,29132.0,54.02,54.15,52.87,53.12,29132.0
2019-10-14 10:00:00,53.11,53.5,52.79,53.21,55019.0,53.11,53.5,52.79,53.21,55019.0
2019-10-14 10:30:00,53.15,53.93,53.15,53.93,17423.0,53.15,53.93,53.15,53.93,17423.0
2019-10-14 11:00:00,53.92,54.28,53.85,54.23,19486.0,53.92,54.28,53.85,54.23,19486.0
2019-10-14 11:30:00,54.25,54.5,54.18,54.22,10494.0,54.25,54.5,54.18,54.22,10494.0
2019-10-14 12:00:00,54.22,54.58,54.16,54.55,15000.0,54.22,54.58,54.16,54.55,15000.0
2019-10-14 12:30:00,54.55,54.66,53.8,53.85,15304.0,54.55,54.66,53.8,53.85,15304.0
2019-10-14 13:00:00,53.9,54.01,53.67,53.7,6817.0,53.9,54.01,53.67,53.7,6817.0
2019-10-14 13:30:00,53.65,53.81,53.62,53.76,5905.0,53.65,53.81,53.62,53.76,5905.0
2019-10-14 14:00:00,53.75,53.79,53.27,53.27,11612.0,53.75,53.79,53.27,53.27,11612.0
2019-10-14 14:30:00,53.26,53.42,53.26,53.38,21768.0,53.26,53.42,53.26,53.38,21768.0
2019-10-14 15:00:00,53.38,53.57,53.31,53.54,14935.0,53.38,53.57,53.31,53.54,14935.0
2019-10-14 15:30:00,53.53,53.56,53.29,53.49,52329.0,53.53,53.56,53.29,53.49,52329.0
2019-10-15 09:30:00,54.1,55.2,54.09,55.19,50271.0,54.1,55.2,54.09,55.19,50271.0
2019-10-15 10:00:00,55.12,55.44,54.71,55.38,21565.0,55.12,55.44,54.71,55.38,21565.0
2019-10-15 10:30:00,55.39,55.91,55.31,55.91,34536.0,55.39,55.91,55.31,55.91,34536.0
2019-10-15 11:00:00,55.83,56.14,55.65,55.81,70460.0,55.83,56.14,55.65,55.81,70460.0
2019-10-15 11:30:00,55.88,55.92,55.53,55.69,15892.0,55.88,55.92,55.53,55.69,15892.0
2019-10-15 12:00:00,55.71,55.86,55.63,55.85,13330.0,55.71,55.86,55.63,55.85,13330.0
2019-10-15 12:30:00,55.9,55.95,55.76,55.91,18015.0,55.9,55.95,55.76,55.91,18015.0
2019-10-15 13:00:00,55.91,55.98,55.63,55.66,17057.0,55.91,55.98,55.63,55.66,17057.0
2019-10-15 13:30:00,55.65,55.72,55.47,55.68,13728.0,55.65,55.72,55.47,55.68,13728.0
2019-10-15 14:00:00,55.66,55.81,55.47,55.75,19035.0,55.66,55.81,55.47,55.75,19035.0
2019-10-15 14:30:00,55.74,55.74,55.49,55.66,11879.0,55.74,55.74,55.49,55.66,11879.0
2019-10-15 15:00:00,55.64,56.13,55.64,56.13,24073.0,55.64,56.13,55.64,56.13,24073.0
2019-10-15 15:30:00,56.13,56.14,55.81,56.01,114225.0,56.13,56.14,55.81,56.01,114225.0
2019-10-16 09:30:00,55.66,56.29,55.59,55.7,53479.0,55.66,56.29,55.59,55.7,53479.0
2019-10-16 10:00:00,55.65,56.35,55.63,56.35,14789.0,55.65,56.35,55.63,56.35,14789.0
2019-10-16 10:30:00,56.23,56.23,55.92,56.03,19370.0,56.23,56.23,55.92,56.03,19370.0
2019-10-16 11:00:00,56.01,56.16,55.89,56.01,18879.0,56.01,56.16,55.89,56.01,18879.0
2019-10-16 11:30:00,56.03,56.14,55.94,56.07,13751.0,56.03,56.14,55.94,56.07,13751.0
2019-10-16 12:00:00,56.08,56.15,55.95,55.95,12861.0,56.08,56.15,55.95,55.95,12861.0
2019-10-16 12:30:00,55.96,55.96,55.67,55.81,20153.0,55.96,55.96,55.67,55.81,20153.0
2019-10-16 13:00:00,55.83,55.89,55.69,55.82,15800.0,55.83,55.89,55.69,55.82,15800.0
2019-10-16 13:30:00,55.83,56.06,55.8,56.02,15825.0,55.83,56.06,55.8,56.02,15825.0
2019-10-16 14:00:00,56.03,56.08,55.94,55.97,13283.0,56.03,56.08,55.94,55.97,13283.0
2019-10-16 14:30:00,55.97,56.06,55.92,55.96,17009.0,55.97,56.06,55.92,55.96,17009.0
2019-10-16 15:00:00,55.94,56.03,55.88,55.96,29111.0,55.94,56.03,55.88,55.96,29111.0
2019-10-16 15:30:00,55.98,56.02,55.54,55.75,69392.0,55.98,56.02,55.54,55.75,69392.0
2019-10-17 09:30:00,56.23,56.38,55.76,56.03,24030.0,56.23,56.38,55.76,56.03,24030.0
2019-10-17 10:00:00,56.04,56.37,55.65,56.33,27935.0,56.04,56.37,55.65,56.33,27935.0
2019-10-17 10:30:00,56.25,56.56,56.08,56.53,16810.0,56.25,56.56,56.08,56.53,16810.0
2019-10-17 11:00:00,56.45,56.63,56.31,56.6,14711.0,56.45,56.63,56.31,56.6,14711.0
2019-10-17 11:30:00,56.55,56.6,56.37,56.4,19358.0,56.55,56.6,56.37,56.4,19358.0
2019-10-17 12:00:00,56.45,56.63,56.4,56.63,8423.0,56.45,56.63,56.4,56.63,8423.0
2019-10-17 12:30:00,56.66,56.91,56.65,56.84,19575.0,56.66,56.91,56.65,56.84,19575.0
2019-10-17 13:00:00,56.85,56.91,56.75,56.89,9650.0,56.85,56.91,56.75,56.89,9650.0
2019-10-17 13:30:00,56.91,57.15,56.9,57.14,19503.0,56.91,57.15,56.9,57.14,19503.0
2019-10-17 14:00:00,57.17,57.32,57.08,57.32,13675.0,57.17,57.32,57.08,57.32,13675.0
2019-10-17 14:30:00,57.27,57.33,57.18,57.29,13224.0,57.27,57.33,57.18,57.29,13224.0
2019-10-17 15:00:00,57.3,57.4,57.11,57.18,20431.0,57.3,57.4,57.11,57.18,20431.0
2019-10-17 15:30:00,57.19,57.32,57.05,57.28,94554.0,57.19,57.32,57.05,57.28,94554.0
2019-10-18 09:30:00,56.76,57.73,56.33,56.36,49495.0,56.76,57.73,56.33,56.36,49495.0
2019-10-18 10:00:00,56.36,56.45,55.75,55.99,22426.0,56.36,56.45,55.75,55.99,22426.0
2019-10-18 10:30:00,56.0,56.0,55.26,55.39,33010.0,56.0,56.0,55.26,55.39,33010.0
2019-10-18 11:00:00,55.41,56.23,55.41,56.16,22309.0,55.41,56.23,55.41,56.16,22309.0
2019-10-18 11:30:00,56.17,56.25,55.93,55.95,29556.0,56.17,56.25,55.93,55.95,29556.0
2019-10-18 12:00:00,55.8,55.95,55.27,55.54,12507.0,55.8,55.95,55.27,55.54,12507.0
2019-10-18 12:30:00,55.47,55.68,55.35,55.62,10729.0,55.47,55.68,55.35,55.62,10729.0
2019-10-18 13:00:00,55.6,55.88,55.58,55.76,13125.0,55.6,55.88,55.58,55.76,13125.0
2019-10-18 13:30:00,55.77,55.96,55.68,55.91,11295.0,55.77,55.96,55.68,55.91,11295.0
2019-10-18 14:00:00,55.92,56.0,55.8,55.97,13515.0,55.92,56.0,55.8,55.97,13515.0
2019-10-18 14:30:00,55.99,56.11,55.84,55.84,48200.0,55.99,56.11,55.84,55.84,48200.0
2019-10-18 15:00:00,55.86,56.02,55.73,55.75,23288.0,55.86,56.02,55.73,55.75,23288.0
2019-10-18 15:30:00,55.76,56.17,55.75,55.97,63331.0,55.76,56.17,55.75,55.97,63331.0
2019-10-21 09:30:00,56.72,57.07,56.14,56.47,21926.0,56.72,57.07,56.14,56.47,21926.0
2019-10-21 10:00:00,56.49,56.5,56.07,56.48,14705.0,56.49,56.5,56.07,56.48,14705.0
2019-10-21 10:30:00,56.51,56.79,56.29,56.62,24911.0,56.51,56.79,56.29,56.62,24911.0
2019-10-21 11:00:00,56.63,56.74,56.21,56.21,25799.0,56.63,56.74,56.21,56.21,25799.0
2019-10-21 11:30:00,56.26,56.73,56.2,56.67,10359.0,56.26,56.73,56.2,56.67,10359.0
2019-10-21 12:00:00,56.66,56.99,56.58,56.88,20742.0,56.66,56.99,56.58,56.88,20742.0
2019-10-21 12:30:00,56.88,57.01,56.76,56.79,14733.0,56.88,57.01,56.76,56.79,14733.0
2019-10-21 13:00:00,56.77,56.78,56.39,56.4,7079.0,56.77,56.78,56.39,56.4,7079.0
2019-10-21 13:30:00,56.43,56.56,56.04,56.19,23821.0,56.43,56.56,56.04,56.19,23821.0
2019-10-21 14:00:00,56.19,56.29,55.98,56.03,23857.0,56.19,56.29,55.98,56.03,23857.0
2019-10-21 14:30:00,56.04,56.07,55.95,55.96,15507.0,56.04,56.07,55.95,55.96,15507.0
2019-10-21 15:00:00,55.98,56.11,55.96,56.07,12678.0,55.98,56.11,55.96,56.07,12678.0
2019-10-21 15:30:00,56.04,56.06,55.82,55.9,45018.0,56.04,56.06,55.82,55.9,45018.0
2019-10-22 09:30:00,55.87,56.71,55.75,56.62,34147.0,55.87,56.71,55.75,56.62,34147.0
2019-10-22 10:00:00,56.71,56.91,56.18,56.52,29823.0,56.71,56.91,56.18,56.52,29823.0
2019-10-22 10:30:00,56.5,56.68,56.2,56.35,19940.0,56.5,56.68,56.2,56.35,19940.0
2019-10-22 11:00:00,56.31,56.43,56.04,56.11,18382.0,56.31,56.43,56.04,56.11,18382.0
2019-10-22 11:30:00,56.15,56.17,55.79,56.09,36824.0,56.15,56.17,55.79,56.09,36824.0
2019-10-22 12:00:00,56.08,56.86,56.04,56.86,22051.0,56.08,56.86,56.04,56.86,22051.0
2019-10-22 12:30:00,56.88,57.1,56.59,56.73,11421.0,56.88,57.1,56.59,56.73,11421.0
2019-10-22 13:00:00,56.68,56.83,56.54,56.77,38887.0,56.68,56.83,56.54,56.77,38887.0
2019-10-22 13:30:00,56.83,56.84,56.56,56.73,25887.0,56.83,56.84,56.56,56.73,25887.0
2019-10-22 14:00:00,56.7,56.87,56.65,56.71,16183.0,56.7,56.87,56.65,56.71,16183.0
2019-10-22 14:30:00,56.74,56.97,56.57,56.87,24586.0,56.74,56.97,56.57,56.87,24586.0
2019-10-22 15:00:00,56.88,56.91,56.55,56.82,28004.0,56.88,56.91,56.55,56.82,28004.0
2019-10-22 15:30:00,56.8,56.96,56.77,56.92,130630.0,56.8,56.96,56.77,56.92,130630.0
2019-10-23 09:30:00,56.92,57.28,56.28,56.84,32542.0,56.92,57.28,56.28,56.84,32542.0
2019-10-23 10:00:00,56.87,57.2,56.85,57.2,51249.0,56.87,57.2,56.85,57.2,51249.0
2019-10-23 10:30:00,57.39,57.39,56.94,56.94,14351.0,57.39,57.39,56.94,56.94,14351.0
2019-10-23 11:00:00,56.92,57.1,56.79,57.1,15475.0,56.92,57.1,56.79,57.1,15475.0
2019-10-23 11:30:00,57.16,57.21,57.02,57.05,16953.0,57.16,57.21,57.02,57.05,16953.0
2019-10-23 12:00:00,57.05,57.08,56.81,56.86,15113.0,57.05,57.08,56.81,56.86,15113.0
2019-10-23 12:30:00,56.86,57.0,56.7,56.79,14553.0,56.86,57.0,56.7,56.79,14553.0
2019-10-23 13:00:00,56.78,56.97,56.74,56.9,12325.0,56.78,56.97,56.74,56.9,12325.0
2019-10-23 13:30:00,56.87,56.95,56.69,56.69,11033.0,56.87,56.95,56.69,56.69,11033.0
2019-10-23 14:00:00,56.69,56.72,56.28,56.29,16221.0,56.69,56.72,56.28,56.29,16221.0
2019-10-23 14:30:00,56.29,56.3,56.07,56.18,12039.0,56.29,56.3,56.07,56.18,12039.0
2019-10-23 15:00:00,56.21,56.31,56.13,56.25,10720.0,56.21,56.31,56.13,56.25,10720.0
2019-10-23 15:30:00,56.28,56.36,56.2,56.32,49753.0,56.28,56.36,56.2,56.32,49753.0
2019-10-24 09:30:00,57.0,57.0,56.12,56.25,22261.0,57.0,57.0,56.12,56.25,22261.0
2019-10-24 10:00:00,56.26,56.26,55.47,55.81,15473.0,56.26,56.26,55.47,55.81,15473.0
2019-10-24 10:30:00,55.77,55.97,55.42,55.48,31744.0,55.77,55.97,55.42,55.48,31744.0
2019-10-24 11:00:00,55.51,56.09,55.51,56.07,14929.0,55.51,56.09,55.51,56.07,14929.0
2019-10-24 11:30:00,56.04,56.19,55.7,55.89,18848.0,56.04,56.19,55.7,55.89,18848.0
2019-10-24 12:00:00,55.84,55.95,55.3,55.44,7156.0,55.84,55.95,55.3,55.44,7156.0
2019-10-24 12:30:00,55.43,55.61,55.29,55.56,8140.0,55.43,55.61,55.29,55.56,8140.0
2019-10-24 13:00:00,55.61,55.72,55.52,55.59,3733.0,55.61,55.72,55.52,55.59,3733.0
2019-10-24 13:30:00,55.63,55.77,55.62,55.68,3676.0,55.63,55.77,55.62,55.68,3676.0
2019-10-24 14:00:00,55.74,55.94,55.68,55.76,8438.0,55.74,55.94,55.68,55.76,8438.0
2019-10-24 14:30:00,55.79,55.79,55.62,55.62,4823.0,55.79,55.79,55.62,55.62,4823.0
2019-10-24 15:00:00,55.58,55.78,55.57,55.73,9584.0,55.58,55.78,55.57,55.73,9584.0
2019-10-24 15:30:00,55.71,55.87,55.56,55.6,40866.0,55.71,55.87,55.56,55.6,40866.0
2019-10-25 09:30:00,55.4,55.4,54.91,55.25,40839.0,55.4,55.4,54.91,55.25,40839.0
2019-10-25 10:00:00,55.31,56.0,55.27,56.0,43227.0,55.31,56.0,55.27,56.0,43227.0
2019-10-25 10:30:00,55.97,56.2,55.84,56.11,8425.0,55.97,56.2,55.84,56.11,8425.0
2019-10-25 11:00:00,56.15,56.96,55.95,56.93,22713.0,56.15,56.96,55.95,56.93,22713.0
2019-10-25 11:30:00,56.96,57.16,56.75,57.16,50219.0,56.96,57.16,56.75,57.16,50219.0
2019-10-25 12:00:00,57.15,57.2,56.86,57.03,24169.0,57.15,57.2,56.86,57.03,24169.0
2019-10-25 12:30:00,57.0,57.22,56.9,57.14,7951.0,57.0,57.22,56.9,57.14,7951.0
2019-10-25 13:00:00,57.15,57.25,57.13,57.22,10584.0,57.15,57.25,57.13,57.22,10584.0
2019-10-25 13:30:00,57.2,57.54,57.15,57.48,19430.0,57.2,57.54,57.15,57.48,19430.0
2019-10-25 14:00:00,57.48,57.5,57.2,57.29,22978.0,57.48,57.5,57.2,57.29,22978.0
2019-10-25 14:30:00,57.3,57.65,57.27,57.59,45059.0,57.3,57.65,57.27,57.59,45059.0
2019-10-25 15:00:00,57.59,57.75,57.49,57.58,22268.0,57.59,57.75,57.49,57.58,22268.0
2019-10-25 15:30:00,57.58,57.73,57.53,57.71,103268.0,57.58,57.73,57.53,57.71,103268.0
2019-10-28 09:30:00,57.96,58.83,57.54,57.83,36787.0,57.96,58.83,57.54,57.83,36787.0
2019-10-28 10:00:00,57.93,58.55,57.89,58.51,48688.0,57.93,58.55,57.89,58.51,48688.0
2019-10-28 10:30:00,58.37,58.65,58.35,58.42,13509.0,58.37,58.65,58.35,58.42,13509.0
2019-10-28 11:00:00,58.39,58.94,58.22,58.85,22141.0,58.39,58.94,58.22,58.85,22141.0
2019-10-28 11:30:00,58.9,59.09,58.84,58.87,16639.0,58.9,59.09,58.84,58.87,16639.0
2019-10-28 12:00:00,58.88,59.18,58.84,59.18,18785.0,58.88,59.18,58.84,59.18,18785.0
2019-10-28 12:30:00,59.16,59.18,58.86,58.87,15410.0,59.16,59.18,58.86,58.87,15410.0
2019-10-28 13:00:00,58.91,58.92,58.49,58.63,15183.0,58.91,58.92,58.49,58.63,15183.0
2019-10-28 13:30:00,58.65,58.97,58.52,58.97,39898.0,58.65,58.97,58.52,58.97,39898.0
2019-10-28 14:00:00,59.0,59.24,58.84,59.14,42261.0,59.0,59.24,58.84,59.14,42261.0
2019-10-28 14:30:00,59.16,59.5,59.16,59.21,79390.0,59.16,59.5,59.16,59.21,79390.0
2019-10-28 15:00:00,59.22,59.56,59.21,59.55,50044.0,59.22,59.56,59.21,59.55,50044.0
2019-10-28 15:30:00,59.54,59.63,59.18,59.38,181410.0,59.54,59.63,59.18,59.38,181410.0
2019-10-29 09:30:00,59.18,59.59,59.09,59.45,21392.0,59.18,59.59,59.09,59.45,21392.0
2019-10-29 10:00:00,59.42,59.62,59.1,59.48,12945.0,59.42,59.62,59.1,59.48,12945.0
2019-10-29 10:30:00,59.46,59.68,59.28,59.3,26865.0,59.46,59.68,59.28,59.3,26865.0
2019-10-29 11:00:00,59.3,59.56,59.29,59.38,42714.0,59.3,59.56,59.29,59.38,42714.0
2019-10-29 11:30:00,59.36,59.72,59.31,59.48,27898.0,59.36,59.72,59.31,59.48,27898.0
2019-10-29 12:00:00,59.48,59.71,59.43,59.71,11179.0,59.48,59.71,59.43,59.71,11179.0
2019-10-29 12:30:00,59.72,59.8,59.57,59.74,13944.0,59.72,59.8,59.57,59.74,13944.0
2019-10-29 13:00:00,59.74,59.78,59.56,59.76,21740.0,59.74,59.78,59.56,59.76,21740.0
2019-10-29 13:30:00,59.79,59.99,59.77,59.84,26221.0,59.79,59.99,59.77,59.84,26221.0
2019-10-29 14:00:00,59.8,60.14,59.8,60.12,46758.0,59.8,60.14,59.8,60.12,46758.0
2019-10-29 14:30:00,60.11,60.25,59.77,59.77,40660.0,60.11,60.25,59.77,59.77,40660.0
2019-10-29 15:00:00,59.79,60.07,59.78,60.03,48091.0,59.79,60.07,59.78,60.03,48091.0
2019-10-29 15:30:00,60.04,60.18,59.73,59.95,85346.0,60.04,60.18,59.73,59.95,85346.0
2019-10-30 09:30:00,59.91,60.35,59.39,59.61,58148.0,59.91,60.35,59.39,59.61,58148.0
2019-10-30 10:00:00,59.66,59.91,59.29,59.89,39651.0,59.66,59.91,59.29,59.89,39651.0
2019-10-30 10:30:00,59.73,59.89,59.59,59.75,47617.0,59.73,59.89,59.59,59.75,47617.0
2019-10-30 11:00:00,59.75,59.99,59.7,59.8,74468.0,59.75,59.99,59.7,59.8,74468.0
2019-10-30 11:30:00,59.84,59.92,59.42,59.42,128946.0,59.84,59.92,59.42,59.42,128946.0
2019-10-30 12:00:00,59.46,59.63,59.19,59.36,71919.0,59.46,59.63,59.19,59.36,71919.0
2019-10-30 12:30:00,59.36,59.53,59.35,59.35,17939.0,59.36,59.53,59.35,59.35,17939.0
2019-10-30 13:00:00,59.38,59.49,59.23,59.31,58423.0,59.38,59.49,59.23,59.31,58423.0
2019-10-30 13:30:00,59.32,59.39,58.64,58.64,52136.0,59.32,59.39,58.64,58.64,52136.0
2019-10-30 14:00:00,58.54,59.15,58.44,58.76,36673.0,58.54,59.15,58.44,58.76,36673.0
2019-10-30 14:30:00,58.77,59.4,58.77,59.27,20123.0,58.77,59.4,58.77,59.27,20123.0
2019-10-30 15:00:00,59.29,59.36,59.0,59.15,25838.0,59.29,59.36,59.0,59.15,25838.0
2019-10-30 15:30:00,59.15,59.18,58.96,59.06,63184.0,59.15,59.18,58.96,59.06,63184.0
2019-10-31 09:30:00,58.76,58.88,56.87,57.02,39553.0,58.76,58.88,56.87,57.02,39553.0
2019-10-31 10:00:00,57.0,57.02,56.4,56.76,20613.0,57.0,57.02,56.4,56.76,20613.0
2019-10-31 10:30:00,56.8,57.05,56.59,56.99,19755.0,56.8,57.05,56.59,56.99,19755.0
2019-10-31 11:00:00,56.98,56.98,56.4,56.56,20384.0,56.98,56.98,56.4,56.56,20384.0
2019-10-31 11:30:00,56.6,56.95,56.55,56.66,12930.0,56.6,56.95,56.55,56.66,12930.0
2019-10-31 12:00:00,56.64,56.69,55.99,56.15,31636.0,56.64,56.69,55.99,56.15,31636.0
2019-10-31 12:30:00,56.14,56.39,56.01,56.29,23336.0,56.14,56.39,56.01,56.29,23336.0
2019-10-31 13:00:00,56.29,56.41,56.17,56.29,12023.0,56.29,56.41,56.17,56.29,12023.0
2019-10-31 13:30:00,56.3,56.56,56.29,56.39,8746.0,56.3,56.56,56.29,56.39,8746.0
2019-10-31 14:00:00,56.38,56.53,56.31,56.48,12935.0,56.38,56.53,56.31,56.48,12935.0
2019-10-31 14:30:00,56.47,56.68,56.45,56.65,10473.0,56.47,56.68,56.45,56.65,10473.0
2019-10-31 15:00:00,56.67,56.76,56.59,56.67,14228.0,56.67,56.76,56.59,56.67,14228.0
2019-10-31 15:30:00,56.69,56.81,56.57,56.76,67214.0,56.69,56.81,56.57,56.76,67214.0
2019-11-01 09:30:00,57.55,58.48,57.25,58.45,40605.0,57.55,58.48,57.25,58.45,40605.0
2019-11-01 10:00:00,58.37,59.27,58.37,59.12,25821.0,58.37,59.27,58.37,59.12,25821.0
2019-11-01 10:30:00,59.11,59.49,58.81,58.81,22755.0,59.11,59.49,58.81,58.81,22755.0
2019-11-01 11:00:00,58.81,59.22,58.81,59.18,15692.0,58.81,59.22,58.81,59.18,15692.0
2019-11-01 11:30:00,59.19,59.37,59.09,59.27,12487.0,59.19,59.37,59.09,59.27,12487.0
2019-11-01 12:00:00,59.3,59.59,59.03,59.17,28452.0,59.3,59.59,59.03,59.17,28452.0
2019-11-01 12:30:00,59.14,59.23,58.88,58.88,10013.0,59.14,59.23,58.88,58.88,10013.0
2019-11-01 13:00:00,58.88,59.0,58.72,58.92,11938.0,58.88,59.0,58.72,58.92,11938.0
2019-11-01 13:30:00,58.94,58.99,58.84,58.86,8008.0,58.94,58.99,58.84,58.86,8008.0
2019-11-01 14:00:00,58.89,58.9,58.53,58.59,10031.0,58.89,58.9,58.53,58.59,10031.0
2019-11-01 14:30:00,58.51,58.76,58.48,58.6,10537.0,58.51,58.76,58.48,58.6,10537.0
2019-11-01 15:00:00,58.58,58.65,58.41,58.45,28444.0,58.58,58.65,58.41,58.45,28444.0
2019-11-01 15:30:00,58.46,58.64,58.33,58.59,45310.0,58.46,58.64,58.33,58.59,45310.0
2019-11-04 09:30:00,59.39,59.43,58.39,58.66,30078.0,59.39,59.43,58.39,58.66,30078.0
2019-11-04 10:00:00,58.72,58.73,58.29,58.52,28396.0,58.72,58.73,58.29,58.52,28396.0
2019-11-04 10:30:00,58.52,58.89,58.41,58.69,14786.0,58.52,58.89,58.41,58.69,14786.0
2019-11-04 11:00:00,58.71,59.19,58.61,59.16,10734.0,58.71,59.19,58.61,59.16,10734.0
2019-11-04 11:30:00,59.12,59.15,58.77,59.0,9520.0,59.12,59.15,58.77,59.0,9520.0
2019-11-04 12:00:00,59.02,59.4,58.98,59.4,14792.0,59.02,59.4,58.98,59.4,14792.0
2019-11-04 12:30:00,59.37,59.6,59.27,59.53,10975.0,59.37,59.6,59.27,59.53,10975.0
2019-11-04 13:00:00,59.53,59.65,59.48,59.5,11865.0,59.53,59.65,59.48,59.5,11865.0
2019-11-04 13:30:00,59.5,59.55,59.27,59.55,8850.0,59.5,59.55,59.27,59.55,8850.0
2019-11-04 14:00:00,59.55,59.62,59.39,59.51,9350.0,59.55,59.62,59.39,59.51,9350.0
2019-11-04 14:30:00,59.51,59.7,59.44,59.65,12625.0,59.51,59.7,59.44,59.65,12625.0
2019-11-04 15:00:00,59.64,59.7,59.49,59.55,17920.0,59.64,59.7,59.49,59.55,17920.0
2019-11-04 15:30:00,59.56,59.69,59.25,59.38,52779.0,59.56,59.69,59.25,59.38,52779.0
2019-11-05 09:30:00,59.82,61.08,59.47,61.08,45400.0,59.82,61.08,59.47,61.08,45400.0
2019-11-05 10:00:00,61.04,61.49,60.94,61.31,39524.0,61.04,61.49,60.94,61.31,39524.0
2019-11-05 10:30:00,61.43,61.56,61.17,61.32,23682.0,61.43,61.56,61.17,61.32,23682.0
2019-11-05 11:00:00,61.3,61.89,61.27,61.76,23720.0,61.3,61.89,61.27,61.76,23720.0
2019-11-05 11:30:00,61.67,62.09,61.55,61.99,44679.0,61.67,62.09,61.55,61.99,44679.0
2019-11-05 12:00:00,62.03,62.1,61.65,61.76,26490.0,62.03,62.1,61.65,61.76,26490.0
2019-11-05 12:30:00,61.74,62.1,61.65,62.09,31925.0,61.74,62.1,61.65,62.09,31925.0
2019-11-05 13:00:00,62.02,62.21,61.9,62.0,14170.0,62.02,62.21,61.9,62.0,14170.0
2019-11-05 13:30:00,61.94,62.17,61.8,61.81,47653.0,61.94,62.17,61.8,61.81,47653.0
2019-11-05 14:00:00,61.77,61.8,61.49,61.49,14724.0,61.77,61.8,61.49,61.49,14724.0
2019-11-05 14:30:00,61.46,61.46,61.18,61.21,18432.0,61.46,61.46,61.18,61.21,18432.0
2019-11-05 15:00:00,61.19,61.21,61.06,61.13,20617.0,61.19,61.21,61.06,61.13,20617.0
2019-11-05 15:30:00,61.11,61.18,60.86,61.14,79453.0,61.11,61.18,60.86,61.14,79453.0
2019-11-06 09:30:00,61.19,61.5,60.46,60.7,36438.0,61.19,61.5,60.46,60.7,36438.0
2019-11-06 10:00:00,60.64,60.64,59.32,59.43,44483.0,60.64,60.64,59.32,59.43,44483.0
2019-11-06 10:30:00,59.37,59.65,59.04,59.04,31793.0,59.37,59.65,59.04,59.04,31793.0
2019-11-06 11:00:00,59.1,59.34,58.75,58.79,23101.0,59.1,59.34,58.75,58.79,23101.0
2019-11-06 11:30:00,58.85,59.32,58.79,59.24,24936.0,58.85,59.32,58.79,59.24,24936.0
2019-11-06 12:00:00,59.24,59.29,58.6,58.6,8694.0,59.24,59.29,58.6,58.6,8694.0
2019-11-06 12:30:00,58.67,58.94,58.6,58.79,15093.0,58.67,58.94,58.6,58.79,15093.0
2019-11-06 13:00:00,58.77,59.14,58.69,59.09,12854.0,58.77,59.14,58.69,59.09,12854.0
2019-11-06 13:30:00,59.05,59.15,58.99,59.09,11593.0,59.05,59.15,58.99,59.09,11593.0
2019-11-06 14:00:00,59.07,59.25,59.04,59.24,11924.0,59.07,59.25,59.04,59.24,11924.0
2019-11-06 14:30:00,59.25,59.27,59.12,59.14,13860.0,59.25,59.27,59.12,59.14,13860.0
2019-11-06 15:00:00,59.13,59.16,58.8,58.8,24998.0,59.13,59.16,58.8,58.8,24998.0
2019-11-06 15:30:00,58.76,58.79,58.09,58.29,107620.0,58.76,58.79,58.09,58.29,107620.0
2019-11-07 09:30:00,59.33,61.27,58.68,61.0,50801.0,59.33,61.27,58.68,61.0,50801.0
2019-11-07 10:00:00,60.88,61.1,60.59,61.03,38453.0,60.88,61.1,60.59,61.03,38453.0
2019-11-07 10:30:00,61.0,61.34,60.95,61.34,24661.0,61.0,61.34,60.95,61.34,24661.0
2019-11-07 11:00:00,61.32,61.57,61.06,61.5,27232.0,61.32,61.57,61.06,61.5,27232.0
2019-11-07 11:30:00,61.48,61.84,61.28,61.8,25640.0,61.48,61.84,61.28,61.8,25640.0
2019-11-07 12:00:00,61.75,61.99,61.41,61.56,23455.0,61.75,61.99,61.41,61.56,23455.0
2019-11-07 12:30:00,61.62,61.91,61.56,61.57,39227.0,61.62,61.91,61.56,61.57,39227.0
2019-11-07 13:00:00,61.56,61.82,61.46,61.8,20361.0,61.56,61.82,61.46,61.8,20361.0
2019-11-07 13:30:00,61.82,61.98,61.64,61.73,62154.0,61.82,61.98,61.64,61.73,62154.0
2019-11-07 14:00:00,61.73,61.92,61.67,61.75,21758.0,61.73,61.92,61.67,61.75,21758.0
2019-11-07 14:30:00,61.74,61.77,61.26,61.3,25589.0,61.74,61.77,61.26,61.3,25589.0
2019-11-07 15:00:00,61.27,61.3,60.9,61.02,20478.0,61.27,61.3,60.9,61.02,20478.0
2019-11-07 15:30:00,61.02,61.34,60.97,61.32,55596.0,61.02,61.34,60.97,61.32,55596.0
2019-11-08 09:30:00,60.94,61.84,60.19,60.93,44112.0,60.94,61.84,60.19,60.93,44112.0
2019-11-08 10:00:00,60.88,60.95,60.26,60.73,22223.0,60.88,60.95,60.26,60.73,22223.0
2019-11-08 10:30:00,60.72,61.11,60.4,60.68,37295.0,60.72,61.11,60.4,60.68,37295.0
2019-11-08 11:00:00,60.61,60.77,60.14,60.24,21704.0,60.61,60.77,60.14,60.24,21704.0
2019-11-08 11:30:00,60.24,60.79,60.13,60.79,13741.0,60.24,60.79,60.13,60.79,13741.0
2019-11-08 12:00:00,60.78,60.8,60.44,60.59,17042.0,60.78,60.8,60.44,60.59,17042.0
2019-11-08 12:30:00,60.6,60.81,60.5,60.67,11145.0,60.6,60.81,60.5,60.67,11145.0
2019-11-08 13:00:00,60.65,60.96,60.54,60.96,13925.0,60.65,60.96,60.54,60.96,13925.0
2019-11-08 13:30:00,60.97,61.38,60.84,61.38,16685.0,60.97,61.38,60.84,61.38,16685.0
2019-11-08 14:00:00,61.39,61.71,61.32,61.71,19294.0,61.39,61.71,61.32,61.71,19294.0
2019-11-08 14:30:00,61.71,62.01,61.66,61.99,26214.0,61.71,62.01,61.66,61.99,26214.0
2019-11-08 15:00:00,62.0,62.05,61.73,61.89,35562.0,62.0,62.05,61.73,61.89,35562.0
2019-11-08 15:30:00,61.89,61.91,61.58,61.8,70120.0,61.89,61.91,61.58,61.8,70120.0
2019-11-11 09:30:00,61.3,61.85,60.93,61.48,26428.0,61.3,61.85,60.93,61.48,26428.0
2019-11-11 10:00:00,61.41,61.49,60.8,61.1,27083.0,61.41,61.49,60.8,61.1,27083.0
2019-11-11 10:30:00,61.14,61.25,60.8,61.1,9754.0,61.14,61.25,60.8,61.1,9754.0
2019-11-11 11:00:00,61.14,61.14,60.62,60.76,10301.0,61.14,61.14,60.62,60.76,10301.0
2019-11-11 11:30:00,60.88,61.05,60.73,60.81,7452.0,60.88,61.05,60.73,60.81,7452.0
2019-11-11 12:00:00,60.8,60.8,60.5,60.65,18433.0,60.8,60.8,60.5,60.65,18433.0
2019-11-11 12:30:00,60.67,60.67,60.36,60.39,6013.0,60.67,60.67,60.36,60.39,6013.0
2019-11-11 13:00:00,60.3,60.6,60.22,60.6,7779.0,60.3,60.6,60.22,60.6,7779.0
2019-11-11 13:30:00,60.59,60.6,60.37,60.6,7043.0,60.59,60.6,60.37,60.6,7043.0
2019-11-11 14:00:00,60.63,60.63,60.51,60.53,5648.0,60.63,60.63,60.51,60.53,5648.0
2019-11-11 14:30:00,60.55,60.55,60.2,60.32,7692.0,60.55,60.55,60.2,60.32,7692.0
2019-11-11 15:00:00,60.33,60.52,60.23,60.47,13567.0,60.33,60.52,60.23,60.47,13567.0
2019-11-11 15:30:00,60.48,60.74,60.4,60.7,32067.0,60.48,60.74,60.4,60.7,32067.0
2019-11-12 09:30:00,60.88,61.21,60.15,60.89,65511.0,60.88,61.21,60.15,60.89,65511.0
2019-11-12 10:00:00,60.97,61.55,60.66,61.16,56947.0,60.97,61.55,60.66,61.16,56947.0
2019-11-12 10:30:00,61.21,61.64,61.19,61.3,16647.0,61.21,61.64,61.19,61.3,16647.0
2019-11-12 11:00:00,61.29,61.48,61.07,61.47,12029.0,61.29,61.48,61.07,61.47,12029.0
2019-11-12 11:30:00,61.51,61.66,61.13,61.21,11070.0,61.51,61.66,61.13,61.21,11070.0
2019-11-12 12:00:00,61.19,61.41,61.12,61.27,7421.0,61.19,61.41,61.12,61.27,7421.0
2019-11-12 12:30:00,61.29,61.38,61.03,61.09,7200.0,61.29,61.38,61.03,61.09,7200.0
2019-11-12 13:00:00,61.03,61.38,60.97,61.12,10435.0,61.03,61.38,60.97,61.12,10435.0
2019-11-12 13:30:00,61.16,61.41,61.07,61.25,9624.0,61.16,61.41,61.07,61.25,9624.0
2019-11-12 14:00:00,61.29,61.29,60.87,61.01,18588.0,61.29,61.29,60.87,61.01,18588.0
2019-11-12 14:30:00,61.02,61.03,60.51,60.53,9609.0,61.02,61.03,60.51,60.53,9609.0
2019-11-12 15:00:00,60.6,60.8,60.56,60.8,9241.0,60.6,60.8,60.56,60.8,9241.0
2019-11-12 15:30:00,60.78,61.11,60.78,61.04,25316.0,60.78,61.11,60.78,61.04,25316.0
2019-11-13 09:30:00,60.42,60.7,60.02,60.7,16784.0,60.42,60.7,60.02,60.7,16784.0
2019-11-13 10:00:00,60.51,60.51,59.87,59.92,8955.0,60.51,60.51,59.87,59.92,8955.0
2019-11-13 10:30:00,59.87,59.92,59.65,59.82,17714.0,59.87,59.92,59.65,59.82,17714.0
2019-11-13 11:00:00,59.82,60.3,59.65,60.15,15156.0,59.82,60.3,59.65,60.15,15156.0
2019-11-13 11:30:00,60.18,60.52,60.18,60.47,4630.0,60.18,60.52,60.18,60.47,4630.0
2019-11-13 12:00:00,60.51,60.59,60.33,60.52,12892.0,60.51,60.59,60.33,60.52,12892.0
2019-11-13 12:30:00,60.52,60.66,59.95,60.04,32112.0,60.52,60.66,59.95,60.04,32112.0
2019-11-13 13:00:00,60.0,60.05,59.67,59.84,7648.0,60.0,60.05,59.67,59.84,7648.0
2019-11-13 13:30:00,59.84,60.02,59.61,59.61,10371.0,59.84,60.02,59.61,59.61,10371.0
2019-11-13 14:00:00,59.61,59.68,59.49,59.62,9358.0,59.61,59.68,59.49,59.62,9358.0
2019-11-13 14:30:00,59.62,60.15,59.61,60.08,10082.0,59.62,60.15,59.61,60.08,10082.0
2019-11-13 15:00:00,60.17,60.2,60.07,60.15,11762.0,60.17,60.2,60.07,60.15,11762.0
2019-11-13 15:30:00,60.17,60.29,60.08,60.09,35955.0,60.17,60.29,60.08,60.09,35955.0
2019-11-14 09:30:00,60.14,60.51,59.95,60.51,10106.0,60.14,60.51,59.95,60.51,10106.0
2019-11-14 10:00:00,60.46,61.41,60.37,60.84,30199.0,60.46,61.41,60.37,60.84,30199.0
2019-11-14 10:30:00,60.69,60.88,60.52,60.87,23832.0,60.69,60.88,60.52,60.87,23832.0
2019-11-14 11:00:00,60.86,61.64,60.84,61.54,30827.0,60.86,61.64,60.84,61.54,30827.0
2019-11-14 11:30:00,61.53,61.57,60.86,60.86,12373.0,61.53,61.57,60.86,60.86,12373.0
2019-11-14 12:00:00,60.86,61.44,60.86,61.44,15239.0,60.86,61.44,60.86,61.44,15239.0
2019-11-14 12:30:00,61.41,61.49,61.31,61.33,8400.0,61.41,61.49,61.31,61.33,8400.0
2019-11-14 13:00:00,61.28,61.39,61.17,61.38,10820.0,61.28,61.39,61.17,61.38,10820.0
2019-11-14 13:30:00,61.39,61.79,61.37,61.65,14717.0,61.39,61.79,61.37,61.65,14717.0
2019-11-14 14:00:00,61.61,61.73,61.46,61.54,24211.0,61.61,61.73,61.46,61.54,24211.0
2019-11-14 14:30:00,61.55,61.58,61.29,61.44,11346.0,61.55,61.58,61.29,61.44,11346.0
2019-11-14 15:00:00,61.43,61.85,61.43,61.83,22040.0,61.43,61.85,61.43,61.83,22040.0
2019-11-14 15:30:00,61.82,61.83,61.59,61.7,80199.0,61.82,61.83,61.59,61.7,80199.0
2019-11-15 09:30:00,62.38,62.59,61.85,62.48,30020.0,62.38,62.59,61.85,62.48,30020.0
2019-11-15 10:00:00,62.45,62.53,61.59,62.02,30658.0,62.45,62.53,61.59,62.02,30658.0
2019-11-15 10:30:00,62.04,62.25,61.72,62.07,12294.0,62.04,62.25,61.72,62.07,12294.0
2019-11-15 11:00:00,62.12,62.55,62.12,62.44,14432.0,62.12,62.55,62.12,62.44,14432.0
2019-11-15 11:30:00,62.49,62.77,62.42,62.52,14193.0,62.49,62.77,62.42,62.52,14193.0
2019-11-15 12:00:00,62.45,62.85,62.45,62.7,8858.0,62.45,62.85,62.45,62.7,8858.0
2019-11-15 12:30:00,62.67,62.92,62.62,62.89,8234.0,62.67,62.92,62.62,62.89,8234.0
2019-11-15 13:00:00,62.83,63.12,62.81,63.01,12893.0,62.83,63.12,62.81,63.01,12893.0
2019-11-15 13:30:00,63.01,63.03,62.85,62.94,8185.0,63.01,63.03,62.85,62.94,8185.0
2019-11-15 14:00:00,62.93,63.42,62.92,63.36,10763.0,62.93,63.42,62.92,63.36,10763.0
2019-11-15 14:30:00,63.32,63.56,63.2,63.37,14825.0,63.32,63.56,63.2,63.37,14825.0
2019-11-15 15:00:00,63.35,64.12,63.32,63.84,43486.0,63.35,64.12,63.32,63.84,43486.0
2019-11-15 15:30:00,63.84,63.94,63.6,63.8,67471.0,63.84,63.94,63.6,63.8,67471.0
2019-11-18 09:30:00,63.62,65.2,63.25,63.65,83076.0,63.62,65.2,63.25,63.65,83076.0
2019-11-18 10:00:00,63.6,63.83,62.59,62.71,37523.0,63.6,63.83,62.59,62.71,37523.0
2019-11-18 10:30:00,62.71,63.49,62.58,62.74,32579.0,62.71,63.49,62.58,62.74,32579.0
2019-11-18 11:00:00,62.7,62.74,62.18,62.41,36088.0,62.7,62.74,62.18,62.41,36088.0
2019-11-18 11:30:00,62.48,62.53,62.11,62.3,38022.0,62.48,62.53,62.11,62.3,38022.0
2019-11-18 12:00:00,62.36,62.48,62.15,62.4,23334.0,62.36,62.48,62.15,62.4,23334.0
2019-11-18 12:30:00,62.4,62.86,62.28,62.86,18844.0,62.4,62.86,62.28,62.86,18844.0
2019-11-18 13:00:00,62.84,62.84,62.39,62.4,17702.0,62.84,62.84,62.39,62.4,17702.0
2019-11-18 13:30:00,62.47,62.6,62.32,62.34,9516.0,62.47,62.6,62.32,62.34,9516.0
2019-11-18 14:00:00,62.34,62.47,62.25,62.34,11908.0,62.34,62.47,62.25,62.34,11908.0
2019-11-18 14:30:00,62.29,62.29,61.86,61.94,13123.0,62.29,62.29,61.86,61.94,13123.0
2019-11-18 15:00:00,61.97,62.29,61.84,61.84,30634.0,61.97,62.29,61.84,61.84,30634.0
2019-11-18 15:30:00,61.89,61.99,61.7,61.96,71322.0,61.89,61.99,61.7,61.96,71322.0
2019-11-19 09:30:00,62.41,62.61,61.98,62.31,31322.0,62.41,62.61,61.98,62.31,31322.0
2019-11-19 10:00:00,62.33,62.33,61.89,62.05,20377.0,62.33,62.33,61.89,62.05,20377.0
2019-11-19 10:30:00,62.04,62.09,61.66,61.76,29595.0,62.04,62.09,61.66,61.76,29595.0
2019-11-19 11:00:00,61.73,61.92,61.43,61.56,23280.0,61.73,61.92,61.43,61.56,23280.0
2019-11-19 11:30:00,61.56,61.78,61.49,61.51,25757.0,61.56,61.78,61.49,61.51,25757.0
2019-11-19 12:00:00,61.53,61.61,61.17,61.23,40530.0,61.53,61.61,61.17,61.23,40530.0
2019-11-19 12:30:00,61.2,61.41,61.18,61.25,24612.0,61.2,61.41,61.18,61.25,24612.0
2019-11-19 13:00:00,61.25,61.48,61.14,61.17,29520.0,61.25,61.48,61.14,61.17,29520.0
2019-11-19 13:30:00,61.17,61.33,61.11,61.21,24934.0,61.17,61.33,61.11,61.21,24934.0
2019-11-19 14:00:00,61.22,61.27,61.06,61.11,17003.0,61.22,61.27,61.06,61.11,17003.0
2019-11-19 14:30:00,61.1,61.7,61.06,61.36,21573.0,61.1,61.7,61.06,61.36,21573.0
2019-11-19 15:00:00,61.35,61.44,61.27,61.33,18367.0,61.35,61.44,61.27,61.33,18367.0
2019-11-19 15:30:00,61.32,61.39,60.83,60.98,70933.0,61.32,61.39,60.83,60.98,70933.0
2019-11-20 09:30:00,60.52,61.04,60.01,60.82,35061.0,60.52,61.04,60.01,60.82,35061.0
2019-11-20 10:00:00,60.74,61.04,60.49,60.67,14166.0,60.74,61.04,60.49,60.67,14166.0
2019-11-20 10:30:00,60.72,61.52,60.66,61.5,10728.0,60.72,61.52,60.66,61.5,10728.0
2019-11-20 11:00:00,61.53,61.71,61.13,61.71,11808.0,61.53,61.71,61.13,61.71,11808.0
2019-11-20 11:30:00,61.66,61.75,61.54,61.6,9000.0,61.66,61.75,61.54,61.6,9000.0
2019-11-20 12:00:00,61.57,61.57,61.25,61.41,65958.0,61.57,61.57,61.25,61.41,65958.0
2019-11-20 12:30:00,61.43,61.43,60.49,60.66,17624.0,61.43,61.43,60.49,60.66,17624.0
2019-11-20 13:00:00,60.73,60.74,59.83,60.56,63979.0,60.73,60.74,59.83,60.56,63979.0
2019-11-20 13:30:00,60.58,61.05,60.46,60.98,16066.0,60.58,61.05,60.46,60.98,16066.0
2019-11-20 14:00:00,61.04,61.3,60.99,61.21,17181.0,61.04,61.3,60.99,61.21,17181.0
2019-11-20 14:30:00,61.17,61.5,61.17,61.39,10485.0,61.17,61.5,61.17,61.39,10485.0
2019-11-20 15:00:00,61.44,61.6,61.31,61.44,15125.0,61.44,61.6,61.31,61.44,15125.0
2019-11-20 15:30:00,61.43,61.56,61.28,61.53,102690.0,61.43,61.56,61.28,61.53,102690.0
2019-11-21 09:30:00,61.54,61.85,60.7,61.02,36510.0,61.54,61.85,60.7,61.02,36510.0
2019-11-21 10:00:00,60.97,61.01,60.45,60.63,17313.0,60.97,61.01,60.45,60.63,17313.0
2019-11-21 10:30:00,60.64,61.21,60.56,61.01,14058.0,60.64,61.21,60.56,61.01,14058.0
2019-11-21 11:00:00,61.01,61.09,60.57,61.05,14883.0,61.01,61.09,60.57,61.05,14883.0
2019-11-21 11:30:00,61.03,61.38,61.02,61.31,13266.0,61.03,61.38,61.02,61.31,13266.0
2019-11-21 12:00:00,61.35,61.55,61.31,61.5,18596.0,61.35,61.55,61.31,61.5,18596.0
2019-11-21 12:30:00,61.49,61.83,61.44,61.71,39036.0,61.49,61.83,61.44,61.71,39036.0
2019-11-21 13:00:00,61.71,62.03,61.71,61.9,23411.0,61.71,62.03,61.71,61.9,23411.0
2019-11-21 13:30:00,61.89,62.2,61.87,62.01,25373.0,61.89,62.2,61.87,62.01,25373.0
2019-11-21 14:00:00,61.99,62.01,61.38,61.66,62822.0,61.99,62.01,61.38,61.66,62822.0
2019-11-21 14:30:00,61.7,61.79,61.25,61.64,37454.0,61.7,61.79,61.25,61.64,37454.0
2019-11-21 15:00:00,61.63,61.7,61.25,61.36,35853.0,61.63,61.7,61.25,61.36,35853.0
2019-11-21 15:30:00,61.36,61.67,61.22,61.37,66324.0,61.36,61.67,61.22,61.37,66324.0
2019-11-22 09:30:00,61.43,62.32,61.43,61.96,28694.0,61.43,62.32,61.43,61.96,28694.0
2019-11-22 10:00:00,61.76,61.89,61.21,61.36,14530.0,61.76,61.89,61.21,61.36,14530.0
2019-11-22 10:30:00,61.29,61.57,61.03,61.16,12723.0,61.29,61.57,61.03,61.16,12723.0
2019-11-22 11:00:00,61.18,61.32,60.96,61.32,9021.0,61.18,61.32,60.96,61.32,9021.0
2019-11-22 11:30:00,61.23,61.4,61.15,61.19,11405.0,61.23,61.4,61.15,61.19,11405.0
2019-11-22 12:00:00,61.17,61.62,61.14,61.59,14088.0,61.17,61.62,61.14,61.59,14088.0
2019-11-22 12:30:00,61.63,61.63,61.31,61.42,11285.0,61.63,61.63,61.31,61.42,11285.0
2019-11-22 13:00:00,61.36,61.48,61.06,61.11,17658.0,61.36,61.48,61.06,61.11,17658.0
2019-11-22 13:30:00,61.06,61.36,60.85,60.9,13573.0,61.06,61.36,60.85,60.9,13573.0
2019-11-22 14:00:00,61.0,61.18,60.92,60.97,10589.0,61.0,61.18,60.92,60.97,10589.0
2019-11-22 14:30:00,60.98,61.01,60.77,60.96,9187.0,60.98,61.01,60.77,60.96,9187.0
2019-11-22 15:00:00,60.91,61.1,60.87,60.99,9167.0,60.91,61.1,60.87,60.99,9167.0
2019-11-22 15:30:00,61.0,61.06,60.77,60.97,38854.0,61.0,61.06,60.77,60.97,38854.0
2019-11-25 09:30:00,61.26,61.48,60.89,61.45,30752.0,61.26,61.48,60.89,61.45,30752.0
2019-11-25 10:00:00,61.42,62.36,61.41,62.02,25258.0,61.42,62.36,61.41,62.02,25258.0
2019-11-25 10:30:00,62.08,62.25,61.97,62.01,74417.0,62.08,62.25,61.97,62.01,74417.0
2019-11-25 11:00:00,61.97,62.06,61.72,62.05,21028.0,61.97,62.06,61.72,62.05,21028.0
2019-11-25 11:30:00,62.07,62.39,61.84,62.21,32099.0,62.07,62.39,61.84,62.21,32099.0
2019-11-25 12:00:00,62.2,62.71,62.19,62.57,23213.0,62.2,62.71,62.19,62.57,23213.0
2019-11-25 12:30:00,62.56,62.83,62.51,62.75,18814.0,62.56,62.83,62.51,62.75,18814.0
2019-11-25 13:00:00,62.77,62.78,62.53,62.71,20275.0,62.77,62.78,62.53,62.71,20275.0
2019-11-25 13:30:00,62.77,63.18,62.73,63.08,13794.0,62.77,63.18,62.73,63.08,13794.0
2019-11-25 14:00:00,63.06,63.23,63.03,63.1,18293.0,63.06,63.23,63.03,63.1,18293.0
2019-11-25 14:30:00,63.11,63.35,62.98,63.27,19440.0,63.11,63.35,62.98,63.27,19440.0
2019-11-25 15:00:00,63.3,63.56,63.23,63.52,32172.0,63.3,63.56,63.23,63.52,32172.0
2019-11-25 15:30:00,63.49,63.81,63.31,63.69,86283.0,63.49,63.81,63.31,63.69,86283.0
2019-11-26 09:30:00,63.29,63.29,62.18,63.16,33754.0,63.29,63.29,62.18,63.16,33754.0
2019-11-26 10:00:00,63.11,63.47,63.01,63.47,25562.0,63.11,63.47,63.01,63.47,25562.0
2019-11-26 10:30:00,63.44,63.57,63.0,63.37,32717.0,63.44,63.57,63.0,63.37,32717.0
2019-11-26 11:00:00,63.39,63.55,62.97,63.08,35873.0,63.39,63.55,62.97,63.08,35873.0
2019-11-26 11:30:00,63.04,63.08,62.69,62.83,19882.0,63.04,63.08,62.69,62.83,19882.0
2019-11-26 12:00:00,62.86,62.91,62.58,62.76,20178.0,62.86,62.91,62.58,62.76,20178.0
2019-11-26 12:30:00,62.72,62.81,62.37,62.45,11882.0,62.72,62.81,62.37,62.45,11882.0
2019-11-26 13:00:00,62.36,62.4,62.12,62.31,17367.0,62.36,62.4,62.12,62.31,17367.0
2019-11-26 13:30:00,62.35,62.46,62.06,62.07,11225.0,62.35,62.46,62.06,62.07,11225.0
2019-11-26 14:00:00,62.03,62.23,62.03,62.12,11866.0,62.03,62.23,62.03,62.12,11866.0
2019-11-26 14:30:00,62.12,62.48,62.06,62.38,18479.0,62.12,62.48,62.06,62.38,18479.0
2019-11-26 15:00:00,62.38,62.42,62.19,62.41,19241.0,62.38,62.42,62.19,62.41,19241.0
2019-11-26 15:30:00,62.4,62.71,62.37,62.53,64564.0,62.4,62.71,62.37,62.53,64564.0
2019-11-27 09:30:00,62.98,63.42,62.46,63.01,21261.0,62.98,63.42,62.46,63.01,21261.0
2019-11-27 10:00:00,63.08,63.26,62.78,63.2,20965.0,63.08,63.26,62.78,63.2,20965.0
2019-11-27 10:30:00,63.14,63.17,62.47,62.82,21485.0,63.14,63.17,62.47,62.82,21485.0
2019-11-27 11:00:00,62.77,62.86,62.61,62.68,10037.0,62.77,62.86,62.61,62.68,10037.0
2019-11-27 11:30:00,62.72,63.0,62.61,62.68,9834.0,62.72,63.0,62.61,62.68,9834.0
2019-11-27 12:00:00,62.59,62.84,62.53,62.81,9383.0,62.59,62.84,62.53,62.81,9383.0
2019-11-27 12:30:00,62.77,62.88,62.64,62.72,6846.0,62.77,62.88,62.64,62.72,6846.0
2019-11-27 13:00:00,62.74,63.08,62.73,63.04,12469.0,62.74,63.08,62.73,63.04,12469.0
2019-11-27 13:30:00,63.04,63.23,62.87,63.15,15840.0,63.04,63.23,62.87,63.15,15840.0
2019-11-27 14:00:00,63.13,63.44,63.07,63.32,19681.0,63.13,63.44,63.07,63.32,19681.0
2019-11-27 14:30:00,63.31,63.47,63.24,63.26,22922.0,63.31,63.47,63.24,63.26,22922.0
2019-11-27 15:00:00,63.24,63.55,63.17,63.17,29599.0,63.24,63.55,63.17,63.17,29599.0
2019-11-27 15:30:00,63.18,63.22,62.83,63.07,62522.0,63.18,63.22,62.83,63.07,62522.0
2019-11-29 09:30:00,62.67,62.69,61.82,62.43,12906.0,62.67,62.69,61.82,62.43,12906.0
2019-11-29 10:00:00,62.35,62.48,62.09,62.47,14354.0,62.35,62.48,62.09,62.47,14354.0
2019-11-29 10:30:00,62.43,62.49,62.16,62.26,15196.0,62.43,62.49,62.16,62.26,15196.0
2019-11-29 11:00:00,62.23,63.05,62.06,63.05,24304.0,62.23,63.05,62.06,63.05,24304.0
2019-11-29 11:30:00,62.99,63.13,62.53,62.97,20704.0,62.99,63.13,62.53,62.97,20704.0
2019-11-29 12:00:00,63.01,63.15,62.81,62.98,13119.0,63.01,63.15,62.81,62.98,13119.0
2019-11-29 12:30:00,63.01,63.08,62.64,62.9,29676.0,63.01,63.08,62.64,62.9,29676.0
2019-12-02 09:30:00,62.9,62.9,61.56,62.1,46015.0,62.9,62.9,61.56,62.1,46015.0
2019-12-02 10:00:00,61.97,61.97,61.28,61.44,22693.0,61.97,61.97,61.28,61.44,22693.0
2019-12-02 10:30:00,61.42,61.64,61.0,61.54,24629.0,61.42,61.64,61.0,61.54,24629.0
2019-12-02 11:00:00,61.48,61.63,61.16,61.26,18673.0,61.48,61.63,61.16,61.26,18673.0
2019-12-02 11:30:00,61.26,61.43,61.22,61.28,18135.0,61.26,61.43,61.22,61.28,18135.0
2019-12-02 12:00:00,61.28,61.54,60.93,61.07,17041.0,61.28,61.54,60.93,61.07,17041.0
2019-12-02 12:30:00,61.06,61.06,60.84,60.93,19179.0,61.06,61.06,60.84,60.93,19179.0
2019-12-02 13:00:00,60.89,61.28,60.83,61.23,17754.0,60.89,61.28,60.83,61.23,17754.0
2019-12-02 13:30:00,61.18,61.21,61.01,61.11,15322.0,61.18,61.21,61.01,61.11,15322.0
2019-12-02 14:00:00,61.1,61.2,60.99,61.17,15173.0,61.1,61.2,60.99,61.17,15173.0
2019-12-02 14:30:00,61.18,61.45,61.18,61.3,25159.0,61.18,61.45,61.18,61.3,25159.0
2019-12-02 15:00:00,61.3,61.31,61.15,61.18,21122.0,61.3,61.31,61.15,61.18,21122.0
2019-12-02 15:30:00,61.2,61.71,61.16,61.51,98689.0,61.2,61.71,61.16,61.51,98689.0
2019-12-03 09:30:00,61.53,61.53,59.66,60.63,105310.0,61.53,61.53,59.66,60.63,105310.0
2019-12-03 10:00:00,60.54,60.77,60.33,60.37,23594.0,60.54,60.77,60.33,60.37,23594.0
2019-12-03 10:30:00,60.35,60.39,59.92,60.19,27059.0,60.35,60.39,59.92,60.19,27059.0
2019-12-03 11:00:00,60.17,60.49,59.99,60.49,43807.0,60.17,60.49,59.99,60.49,43807.0
2019-12-03 11:30:00,60.51,60.76,60.46,60.64,32586.0,60.51,60.76,60.46,60.64,32586.0
2019-12-03 12:00:00,60.63,60.89,60.5,60.71,24161.0,60.63,60.89,60.5,60.71,24161.0
2019-12-03 12:30:00,60.71,61.25,60.71,61.25,26788.0,60.71,61.25,60.71,61.25,26788.0
2019-12-03 13:00:00,61.25,61.54,61.11,61.46,17038.0,61.25,61.54,61.11,61.46,17038.0
2019-12-03 13:30:00,61.48,61.62,61.43,61.52,24630.0,61.48,61.62,61.43,61.52,24630.0
2019-12-03 14:00:00,61.52,61.74,61.01,61.09,46943.0,61.52,61.74,61.01,61.09,46943.0
2019-12-03 14:30:00,61.08,61.21,60.98,60.99,20489.0,61.08,61.21,60.98,60.99,20489.0
2019-12-03 15:00:00,60.98,61.08,60.77,61.08,23169.0,60.98,61.08,60.77,61.08,23169.0
2019-12-03 15:30:00,61.08,61.28,60.93,61.28,78919.0,61.08,61.28,60.93,61.28,78919.0
2019-12-04 09:30:00,68.72,69.0,61.88,66.84,1037388.0,68.72,69.0,61.88,66.84,1037388.0
2019-12-04 10:00:00,66.91,67.14,64.68,66.69,279023.0,66.91,67.14,64.68,66.69,279023.0
2019-12-04 10:30:00,66.74,67.05,64.93,65.47,193573.0,66.74,67.05,64.93,65.47,193573.0
2019-12-04 11:00:00,65.44,66.45,65.22,65.64,131430.0,65.44,66.45,65.22,65.64,131430.0
2019-12-04 11:30:00,65.73,65.79,65.21,65.6,100729.0,65.73,65.79,65.21,65.6,100729.0
2019-12-04 12:00:00,65.54,66.28,65.47,65.96,145228.0,65.54,66.28,65.47,65.96,145228.0
2019-12-04 12:30:00,65.95,65.99,65.24,65.82,76516.0,65.95,65.99,65.24,65.82,76516.0
2019-12-04 13:00:00,65.79,66.09,65.25,65.94,87761.0,65.79,66.09,65.25,65.94,87761.0
2019-12-04 13:30:00,65.89,65.9,65.07,65.23,89723.0,65.89,65.9,65.07,65.23,89723.0
2019-12-04 14:00:00,65.25,65.25,64.56,64.61,70626.0,65.25,65.25,64.56,64.61,70626.0
2019-12-04 14:30:00,64.61,64.97,64.33,64.89,109081.0,64.61,64.97,64.33,64.89,109081.0
2019-12-04 15:00:00,64.92,64.93,64.29,64.5,75850.0,64.92,64.93,64.29,64.5,75850.0
2019-12-04 15:30:00,64.47,64.65,62.95,63.25,225807.0,64.47,64.65,62.95,63.25,225807.0
2019-12-05 09:30:00,63.25,63.52,61.2,63.39,149056.0,63.25,63.52,61.2,63.39,149056.0
2019-12-05 10:00:00,63.48,64.72,63.09,64.65,81173.0,63.48,64.72,63.09,64.65,81173.0
2019-12-05 10:30:00,64.62,65.13,64.26,65.13,88578.0,64.62,65.13,64.26,65.13,88578.0
2019-12-05 11:00:00,65.07,65.86,64.82,65.67,66338.0,65.07,65.86,64.82,65.67,66338.0
2019-12-05 11:30:00,65.67,66.01,65.35,65.96,70211.0,65.67,66.01,65.35,65.96,70211.0
2019-12-05 12:00:00,65.95,66.0,65.42,65.48,111135.0,65.95,66.0,65.42,65.48,111135.0
2019-12-05 12:30:00,65.5,65.52,64.86,65.02,57059.0,65.5,65.52,64.86,65.02,57059.0
2019-12-05 13:00:00,65.03,65.26,64.9,65.26,20955.0,65.03,65.26,64.9,65.26,20955.0
2019-12-05 13:30:00,65.32,65.79,65.26,65.36,43379.0,65.32,65.79,65.26,65.36,43379.0
2019-12-05 14:00:00,65.36,65.84,65.25,65.82,36366.0,65.36,65.84,65.25,65.82,36366.0
2019-12-05 14:30:00,65.8,65.95,65.29,65.3,40937.0,65.8,65.95,65.29,65.3,40937.0
2019-12-05 15:00:00,65.35,65.74,65.33,65.59,43435.0,65.35,65.74,65.33,65.59,43435.0
2019-12-05 15:30:00,65.59,65.77,65.44,65.58,143235.0,65.59,65.77,65.44,65.58,143235.0
2019-12-06 09:30:00,65.92,67.0,65.85,66.29,68778.0,65.92,67.0,65.85,66.29,68778.0
2019-12-06 10:00:00,66.29,66.56,65.85,65.87,50881.0,66.29,66.56,65.85,65.87,50881.0
2019-12-06 10:30:00,65.9,66.72,65.9,66.63,47601.0,65.9,66.72,65.9,66.63,47601.0
2019-12-06 11:00:00,66.63,67.41,66.62,67.25,66231.0,66.63,67.41,66.62,67.25,66231.0
2019-12-06 11:30:00,67.24,67.37,66.94,67.23,49924.0,67.24,67.37,66.94,67.23,49924.0
2019-12-06 12:00:00,67.18,67.22,66.92,67.14,70960.0,67.18,67.22,66.92,67.14,70960.0
2019-12-06 12:30:00,67.09,67.46,66.96,67.41,55186.0,67.09,67.46,66.96,67.41,55186.0
2019-12-06 13:00:00,67.39,67.4,67.0,67.03,86249.0,67.39,67.4,67.0,67.03,86249.0
2019-12-06 13:30:00,67.06,67.4,67.02,67.25,47887.0,67.06,67.4,67.02,67.25,47887.0
2019-12-06 14:00:00,67.26,67.55,67.05,67.26,61623.0,67.26,67.55,67.05,67.26,61623.0
2019-12-06 14:30:00,67.25,67.33,67.2,67.28,43689.0,67.25,67.33,67.2,67.28,43689.0
2019-12-06 15:00:00,67.29,67.79,67.23,67.71,47143.0,67.29,67.79,67.23,67.71,47143.0
2019-12-06 15:30:00,67.7,68.0,67.36,67.41,189673.0,67.7,68.0,67.36,67.41,189673.0
2019-12-09 09:30:00,67.01,67.72,66.71,67.72,67498.0,67.01,67.72,66.71,67.72,67498.0
2019-12-09 10:00:00,67.71,67.79,67.06,67.51,91638.0,67.71,67.79,67.06,67.51,91638.0
2019-12-09 10:30:00,67.45,68.21,67.4,67.8,40073.0,67.45,68.21,67.4,67.8,40073.0
2019-12-09 11:00:00,67.78,68.14,67.78,68.01,86242.0,67.78,68.14,67.78,68.01,86242.0
2019-12-09 11:30:00,68.01,68.09,67.7,68.05,117990.0,68.01,68.09,67.7,68.05,117990.0
2019-12-09 12:00:00,68.03,68.05,67.15,67.34,63891.0,68.03,68.05,67.15,67.34,63891.0
2019-12-09 12:30:00,67.35,67.45,67.06,67.11,41789.0,67.35,67.45,67.06,67.11,41789.0
2019-12-09 13:00:00,67.09,67.3,66.93,67.1,30393.0,67.09,67.3,66.93,67.1,30393.0
2019-12-09 13:30:00,67.13,67.28,67.04,67.26,45997.0,67.13,67.28,67.04,67.26,45997.0
2019-12-09 14:00:00,67.25,67.31,66.82,66.96,35783.0,67.25,67.31,66.82,66.96,35783.0
2019-12-09 14:30:00,66.98,67.25,66.96,67.24,37668.0,66.98,67.25,66.96,67.24,37668.0
2019-12-09 15:00:00,67.25,67.39,67.18,67.36,28056.0,67.25,67.39,67.18,67.36,28056.0
2019-12-09 15:30:00,67.35,67.46,67.05,67.06,105252.0,67.35,67.46,67.05,67.06,105252.0
2019-12-10 09:30:00,67.0,68.28,66.55,67.8,128783.0,67.0,68.28,66.55,67.8,128783.0
2019-12-10 10:00:00,67.7,68.33,67.63,67.86,43518.0,67.7,68.33,67.63,67.86,43518.0
2019-12-10 10:30:00,67.9,68.22,67.66,68.19,36959.0,67.9,68.22,67.66,68.19,36959.0
2019-12-10 11:00:00,68.21,68.5,67.96,68.26,29209.0,68.21,68.5,67.96,68.26,29209.0
2019-12-10 11:30:00,68.2,68.6,68.03,68.55,24486.0,68.2,68.6,68.03,68.55,24486.0
2019-12-10 12:00:00,68.52,68.64,68.31,68.42,27890.0,68.52,68.64,68.31,68.42,27890.0
2019-12-10 12:30:00,68.44,68.76,68.3,68.73,32012.0,68.44,68.76,68.3,68.73,32012.0
2019-12-10 13:00:00,68.73,69.01,68.57,68.99,31972.0,68.73,69.01,68.57,68.99,31972.0
2019-12-10 13:30:00,68.99,68.99,68.8,68.91,22086.0,68.99,68.99,68.8,68.91,22086.0
2019-12-10 14:00:00,68.92,69.03,68.74,68.78,28174.0,68.92,69.03,68.74,68.78,28174.0
2019-12-10 14:30:00,68.78,68.93,68.61,68.93,19176.0,68.78,68.93,68.61,68.93,19176.0
2019-12-10 15:00:00,68.91,68.94,68.35,68.47,49183.0,68.91,68.94,68.35,68.47,49183.0
2019-12-10 15:30:00,68.47,68.78,68.45,68.75,117331.0,68.47,68.78,68.45,68.75,117331.0
2019-12-11 09:30:00,69.04,69.36,68.34,69.15,129943.0,69.04,69.36,68.34,69.15,129943.0
2019-12-11 10:00:00,69.03,69.45,68.78,69.0,55827.0,69.03,69.45,68.78,69.0,55827.0
2019-12-11 10:30:00,68.98,69.1,68.75,69.09,144863.0,68.98,69.1,68.75,69.09,144863.0
2019-12-11 11:00:00,69.06,69.19,68.58,68.63,68436.0,69.06,69.19,68.58,68.63,68436.0
2019-12-11 11:30:00,68.61,68.66,68.28,68.34,29260.0,68.61,68.66,68.28,68.34,29260.0
2019-12-11 12:00:00,68.34,68.92,68.33,68.92,20519.0,68.34,68.92,68.33,68.92,20519.0
2019-12-11 12:30:00,68.88,68.98,68.75,68.87,19368.0,68.88,68.98,68.75,68.87,19368.0
2019-12-11 13:00:00,68.87,69.18,68.86,69.08,49768.0,68.87,69.18,68.86,69.08,49768.0
2019-12-11 13:30:00,69.09,69.12,68.64,68.97,29318.0,69.09,69.12,68.64,68.97,29318.0
2019-12-11 14:00:00,68.98,69.4,68.94,69.34,73370.0,68.98,69.4,68.94,69.34,73370.0
2019-12-11 14:30:00,69.27,69.33,69.14,69.28,47073.0,69.27,69.33,69.14,69.28,47073.0
2019-12-11 15:00:00,69.27,69.58,69.08,69.25,79768.0,69.27,69.58,69.08,69.25,79768.0
2019-12-11 15:30:00,69.25,69.39,68.93,68.98,85570.0,69.25,69.39,68.93,68.98,85570.0
2019-12-12 09:30:00,69.06,69.85,68.6,69.75,22177.0,69.06,69.85,68.6,69.75,22177.0
2019-12-12 10:00:00,69.75,70.61,69.75,70.37,41554.0,69.75,70.61,69.75,70.37,41554.0
2019-12-12 10:30:00,70.32,70.48,70.01,70.2,35470.0,70.32,70.48,70.01,70.2,35470.0
2019-12-12 11:00:00,70.2,70.22,69.33,69.77,33404.0,70.2,70.22,69.33,69.77,33404.0
2019-12-12 11:30:00,69.76,70.03,69.6,69.76,13966.0,69.76,70.03,69.6,69.76,13966.0
2019-12-12 12:00:00,69.75,70.03,69.66,69.77,24251.0,69.75,70.03,69.66,69.77,24251.0
2019-12-12 12:30:00,69.77,70.6,69.76,70.44,31881.0,69.77,70.6,69.76,70.44,31881.0
2019-12-12 13:00:00,70.45,70.56,70.35,70.54,38270.0,70.45,70.56,70.35,70.54,38270.0
2019-12-12 13:30:00,70.48,70.48,70.12,70.38,23196.0,70.48,70.48,70.12,70.38,23196.0
2019-12-12 14:00:00,70.37,70.7,70.37,70.7,19604.0,70.37,70.7,70.37,70.7,19604.0
2019-12-12 14:30:00,70.71,71.14,70.71,71.09,24363.0,70.71,71.14,70.71,71.09,24363.0
2019-12-12 15:00:00,71.05,71.43,71.05,71.43,44521.0,71.05,71.43,71.05,71.43,44521.0
2019-12-12 15:30:00,71.42,71.74,71.33,71.62,142664.0,71.42,71.74,71.33,71.62,142664.0
2019-12-13 09:30:00,72.22,74.91,70.64,71.57,258852.0,72.22,74.91,70.64,71.57,258852.0
2019-12-13 10:00:00,71.52,73.21,71.33,72.49,112151.0,71.52,73.21,71.33,72.49,112151.0
2019-12-13 10:30:00,72.65,72.66,71.37,71.4,91010.0,72.65,72.66,71.37,71.4,91010.0
2019-12-13 11:00:00,71.45,71.6,71.0,71.28,50603.0,71.45,71.6,71.0,71.28,50603.0
2019-12-13 11:30:00,71.29,71.9,71.22,71.52,38645.0,71.29,71.9,71.22,71.52,38645.0
2019-12-13 12:00:00,71.47,71.86,71.21,71.46,37172.0,71.47,71.86,71.21,71.46,37172.0
2019-12-13 12:30:00,71.45,71.54,71.04,71.54,39024.0,71.45,71.54,71.04,71.54,39024.0
2019-12-13 13:00:00,71.55,71.69,71.11,71.43,35933.0,71.55,71.69,71.11,71.43,35933.0
2019-12-13 13:30:00,71.43,71.59,71.16,71.2,28844.0,71.43,71.59,71.16,71.2,28844.0
2019-12-13 14:00:00,71.25,71.58,71.1,71.28,49674.0,71.25,71.58,71.1,71.28,49674.0
2019-12-13 14:30:00,71.28,71.68,71.19,71.67,32799.0,71.28,71.68,71.19,71.67,32799.0
2019-12-13 15:00:00,71.69,71.91,71.1,71.27,65265.0,71.69,71.91,71.1,71.27,65265.0
2019-12-13 15:30:00,71.22,71.54,71.18,71.5,112935.0,71.22,71.54,71.18,71.5,112935.0
2019-12-16 09:30:00,72.52,72.85,71.51,72.37,59085.0,72.52,72.85,71.51,72.37,59085.0
2019-12-16 10:00:00,72.36,72.98,72.29,72.95,32711.0,72.36,72.98,72.29,72.95,32711.0
2019-12-16 10:30:00,72.88,73.36,72.85,73.13,54304.0,72.88,73.36,72.85,73.13,54304.0
2019-12-16 11:00:00,73.13,73.74,73.0,73.69,43966.0,73.13,73.74,73.0,73.69,43966.0
2019-12-16 11:30:00,73.74,73.96,73.61,73.87,32596.0,73.74,73.96,73.61,73.87,32596.0
2019-12-16 12:00:00,73.84,74.42,73.84,74.42,20575.0,73.84,74.42,73.84,74.42,20575.0
2019-12-16 12:30:00,74.38,74.4,73.7,73.86,17034.0,74.38,74.4,73.7,73.86,17034.0
2019-12-16 13:00:00,73.88,74.19,73.72,73.85,19567.0,73.88,74.19,73.72,73.85,19567.0
2019-12-16 13:30:00,73.83,73.83,73.44,73.61,20540.0,73.83,73.83,73.44,73.61,20540.0
2019-12-16 14:00:00,73.67,73.81,73.5,73.64,15256.0,73.67,73.81,73.5,73.64,15256.0
2019-12-16 14:30:00,73.63,73.71,73.39,73.5,18685.0,73.63,73.71,73.39,73.5,18685.0
2019-12-16 15:00:00,73.49,73.52,73.17,73.17,26733.0,73.49,73.52,73.17,73.17,26733.0
2019-12-16 15:30:00,73.14,73.28,72.87,72.94,123053.0,73.14,73.28,72.87,72.94,123053.0
2019-12-17 09:30:00,72.65,73.49,72.53,73.48,58232.0,72.65,73.49,72.53,73.48,58232.0
2019-12-17 10:00:00,73.45,73.81,73.3,73.37,45622.0,73.45,73.81,73.3,73.37,45622.0
2019-12-17 10:30:00,73.37,73.7,73.33,73.41,26397.0,73.37,73.7,73.33,73.41,26397.0
2019-12-17 11:00:00,73.41,73.79,73.29,73.52,44951.0,73.41,73.79,73.29,73.52,44951.0
2019-12-17 11:30:00,73.52,73.98,73.49,73.78,39275.0,73.52,73.98,73.49,73.78,39275.0
2019-12-17 12:00:00,73.83,74.0,73.69,73.75,22844.0,73.83,74.0,73.69,73.75,22844.0
2019-12-17 12:30:00,73.72,73.89,73.68,73.78,30180.0,73.72,73.89,73.68,73.78,30180.0
2019-12-17 13:00:00,73.8,73.88,73.69,73.84,22879.0,73.8,73.88,73.69,73.84,22879.0
2019-12-17 13:30:00,73.87,74.3,73.84,74.28,25563.0,73.87,74.3,73.84,74.28,25563.0
2019-12-17 14:00:00,74.26,74.5,74.1,74.43,28967.0,74.26,74.5,74.1,74.43,28967.0
2019-12-17 14:30:00,74.45,74.56,74.2,74.35,41799.0,74.45,74.56,74.2,74.35,41799.0
2019-12-17 15:00:00,74.33,74.36,74.16,74.3,43931.0,74.33,74.36,74.16,74.3,43931.0
2019-12-17 15:30:00,74.3,74.4,74.11,74.39,126647.0,74.3,74.4,74.11,74.39,126647.0
2019-12-18 09:30:00,74.72,75.68,74.45,75.59,84197.0,74.72,75.68,74.45,75.59,84197.0
2019-12-18 10:00:00,75.51,75.83,75.15,75.24,48183.0,75.51,75.83,75.15,75.24,48183.0
2019-12-18 10:30:00,75.28,75.55,75.27,75.44,47380.0,75.28,75.55,75.27,75.44,47380.0
2019-12-18 11:00:00,75.4,75.73,75.18,75.69,42172.0,75.4,75.73,75.18,75.69,42172.0
2019-12-18 11:30:00,75.7,76.11,75.32,75.56,36845.0,75.7,76.11,75.32,75.56,36845.0
2019-12-18 12:00:00,75.56,75.68,75.26,75.62,30780.0,75.56,75.68,75.26,75.62,30780.0
2019-12-18 12:30:00,75.67,75.92,75.65,75.87,16804.0,75.67,75.92,75.65,75.87,16804.0
2019-12-18 13:00:00,75.92,75.99,75.61,75.62,20437.0,75.92,75.99,75.61,75.62,20437.0
2019-12-18 13:30:00,75.65,76.08,75.6,75.96,61701.0,75.65,76.08,75.6,75.96,61701.0
2019-12-18 14:00:00,75.91,76.03,75.66,75.66,38289.0,75.91,76.03,75.66,75.66,38289.0
2019-12-18 14:30:00,75.69,76.14,75.59,75.97,25405.0,75.69,76.14,75.59,75.97,25405.0
2019-12-18 15:00:00,76.02,76.19,75.76,75.76,78509.0,76.02,76.19,75.76,75.76,78509.0
2019-12-18 15:30:00,75.76,76.3,75.71,76.14,93184.0,75.76,76.3,75.71,76.14,93184.0
2019-12-19 09:30:00,76.47,76.94,76.29,76.76,41818.0,76.47,76.94,76.29,76.76,41818.0
2019-12-19 10:00:00,76.77,76.83,75.79,76.29,59869.0,76.77,76.83,75.79,76.29,59869.0
2019-12-19 10:30:00,76.27,76.54,75.91,76.08,28843.0,76.27,76.54,75.91,76.08,28843.0
2019-12-19 11:00:00,76.04,76.04,75.74,75.76,27003.0,76.04,76.04,75.74,75.76,27003.0
2019-12-19 11:30:00,75.77,75.93,75.55,75.93,23302.0,75.77,75.93,75.55,75.93,23302.0
2019-12-19 12:00:00,75.89,76.16,75.88,75.92,20442.0,75.89,76.16,75.88,75.92,20442.0
2019-12-19 12:30:00,75.88,76.18,75.68,75.79,55707.0,75.88,76.18,75.68,75.79,55707.0
2019-12-19 13:00:00,75.83,76.17,75.76,76.17,22637.0,75.83,76.17,75.76,76.17,22637.0
2019-12-19 13:30:00,76.17,76.33,75.89,75.95,18566.0,76.17,76.33,75.89,75.95,18566.0
2019-12-19 14:00:00,75.94,76.03,75.63,75.73,21367.0,75.94,76.03,75.63,75.73,21367.0
2019-12-19 14:30:00,75.74,75.79,75.45,75.53,32319.0,75.74,75.79,75.45,75.53,32319.0
2019-12-19 15:00:00,75.51,76.17,75.28,76.09,52861.0,75.51,76.17,75.28,76.09,52861.0
2019-12-19 15:30:00,76.08,76.54,76.07,76.5,69929.0,76.08,76.54,76.07,76.5,69929.0
2019-12-20 09:30:00,76.53,76.54,74.67,74.7,236796.0,76.53,76.54,74.67,74.7,236796.0
2019-12-20 10:00:00,74.76,75.3,73.87,74.53,93673.0,74.76,75.3,73.87,74.53,93673.0
2019-12-20 10:30:00,74.53,75.05,74.07,74.52,124148.0,74.53,75.05,74.07,74.52,124148.0
2019-12-20 11:00:00,74.5,74.79,74.31,74.35,47063.0,74.5,74.79,74.31,74.35,47063.0
2019-12-20 11:30:00,74.38,74.38,72.92,73.3,93271.0,74.38,74.38,72.92,73.3,93271.0
2019-12-20 12:00:00,73.26,74.19,73.25,74.19,55114.0,73.26,74.19,73.25,74.19,55114.0
2019-12-20 12:30:00,74.15,74.21,73.77,73.89,16434.0,74.15,74.21,73.77,73.89,16434.0
2019-12-20 13:00:00,73.89,74.32,73.62,74.21,24373.0,73.89,74.32,73.62,74.21,24373.0
2019-12-20 13:30:00,74.17,74.24,73.86,74.18,17652.0,74.17,74.24,73.86,74.18,17652.0
2019-12-20 14:00:00,74.21,74.48,74.13,74.48,18227.0,74.21,74.48,74.13,74.48,18227.0
2019-12-20 14:30:00,74.47,74.47,74.14,74.35,20205.0,74.47,74.47,74.14,74.35,20205.0
2019-12-20 15:00:00,74.34,74.45,73.83,73.86,35015.0,74.34,74.45,73.83,73.86,35015.0
2019-12-20 15:30:00,73.87,73.9,73.32,73.48,165178.0,73.87,73.9,73.32,73.48,165178.0
2019-12-23 09:30:00,74.21,74.61,73.34,74.55,38348.0,74.21,74.61,73.34,74.55,38348.0
2019-12-23 10:00:00,74.63,74.91,74.42,74.66,28897.0,74.63,74.91,74.42,74.66,28897.0
2019-12-23 10:30:00,74.81,74.82,74.43,74.73,18698.0,74.81,74.82,74.43,74.73,18698.0
2019-12-23 11:00:00,74.73,74.9,74.58,74.75,24609.0,74.73,74.9,74.58,74.75,24609.0
2019-12-23 11:30:00,74.73,75.0,74.68,74.82,31847.0,74.73,75.0,74.68,74.82,31847.0
2019-12-23 12:00:00,74.78,74.88,74.39,74.59,21480.0,74.78,74.88,74.39,74.59,21480.0
2019-12-23 12:30:00,74.61,74.93,74.61,74.93,14299.0,74.61,74.93,74.61,74.93,14299.0
2019-12-23 13:00:00,74.89,75.02,74.71,74.78,20255.0,74.89,75.02,74.71,74.78,20255.0
2019-12-23 13:30:00,74.78,74.8,74.6,74.77,12588.0,74.78,74.8,74.6,74.77,12588.0
2019-12-23 14:00:00,74.76,75.05,74.7,74.93,21908.0,74.76,75.05,74.7,74.93,21908.0
2019-12-23 14:30:00,74.96,75.05,74.83,74.96,16387.0,74.96,75.05,74.83,74.96,16387.0
2019-12-23 15:00:00,74.94,75.04,74.89,75.01,30255.0,74.94,75.04,74.89,75.01,30255.0
2019-12-23 15:30:00,74.99,75.03,74.69,74.7,93052.0,74.99,75.03,74.69,74.7,93052.0
2019-12-24 09:30:00,75.17,75.18,74.4,74.58,24348.0,75.17,75.18,74.4,74.58,24348.0
2019-12-24 10:00:00,74.62,74.81,74.33,74.67,24199.0,74.62,74.81,74.33,74.67,24199.0
2019-12-24 10:30:00,74.67,74.84,74.6,74.72,12480.0,74.67,74.84,74.6,74.72,12480.0
2019-12-24 11:00:00,74.72,74.97,74.72,74.89,20219.0,74.72,74.97,74.72,74.89,20219.0
2019-12-24 11:30:00,74.89,75.08,74.86,74.91,21064.0,74.89,75.08,74.86,74.91,21064.0
2019-12-24 12:00:00,74.89,75.17,74.76,74.85,29915.0,74.89,75.17,74.76,74.85,29915.0
2019-12-24 12:30:00,74.84,75.13,74.65,74.85,76130.0,74.84,75.13,74.65,74.85,76130.0
2019-12-26 09:30:00,75.27,75.95,75.03,75.39,71840.0,75.27,75.95,75.03,75.39,71840.0
2019-12-26 10:00:00,75.43,75.68,75.09,75.33,49418.0,75.43,75.68,75.09,75.33,49418.0
2019-12-26 10:30:00,75.32,75.34,75.12,75.2,10663.0,75.32,75.34,75.12,75.2,10663.0
2019-12-26 11:00:00,75.16,75.26,75.0,75.14,10337.0,75.16,75.26,75.0,75.14,10337.0
2019-12-26 11:30:00,75.15,75.23,74.92,75.0,9968.0,75.15,75.23,74.92,75.0,9968.0
2019-12-26 12:00:00,74.96,75.1,74.78,74.84,8569.0,74.96,75.1,74.78,74.84,8569.0
2019-12-26 12:30:00,74.84,75.17,74.83,75.16,31714.0,74.84,75.17,74.83,75.16,31714.0
2019-12-26 13:00:00,75.17,75.21,75.08,75.11,14151.0,75.17,75.21,75.08,75.11,14151.0
2019-12-26 13:30:00,75.09,75.3,75.06,75.25,8319.0,75.09,75.3,75.06,75.25,8319.0
2019-12-26 14:00:00,75.29,75.46,75.29,75.35,7802.0,75.29,75.46,75.29,75.35,7802.0
2019-12-26 14:30:00,75.29,75.33,75.06,75.19,11371.0,75.29,75.33,75.06,75.19,11371.0
2019-12-26 15:00:00,75.18,75.25,75.11,75.19,8790.0,75.18,75.25,75.11,75.19,8790.0
2019-12-26 15:30:00,75.19,75.41,75.1,75.41,44786.0,75.19,75.41,75.1,75.41,44786.0
2019-12-27 09:30:00,75.5,75.5,73.93,74.0,60377.0,75.5,75.5,73.93,74.0,60377.0
2019-12-27 10:00:00,74.0,74.13,73.52,74.13,51144.0,74.0,74.13,73.52,74.13,51144.0
2019-12-27 10:30:00,74.13,74.13,73.74,74.03,62139.0,74.13,74.13,73.74,74.03,62139.0
2019-12-27 11:00:00,73.96,74.06,73.78,73.85,16702.0,73.96,74.06,73.78,73.85,16702.0
2019-12-27 11:30:00,73.94,74.25,73.81,74.18,14790.0,73.94,74.25,73.81,74.18,14790.0
2019-12-27 12:00:00,74.18,74.18,73.7,73.72,25858.0,74.18,74.18,73.7,73.72,25858.0
2019-12-27 12:30:00,73.71,73.99,73.68,73.92,10475.0,73.71,73.99,73.68,73.92,10475.0
2019-12-27 13:00:00,73.94,74.23,73.91,73.94,23906.0,73.94,74.23,73.91,73.94,23906.0
2019-12-27 13:30:00,73.95,74.06,73.85,73.86,13189.0,73.95,74.06,73.85,73.86,13189.0
2019-12-27 14:00:00,73.89,74.08,73.88,73.98,15019.0,73.89,74.08,73.88,73.98,15019.0
2019-12-27 14:30:00,73.98,74.21,73.98,74.21,8454.0,73.98,74.21,73.98,74.21,8454.0
2019-12-27 15:00:00,74.2,74.21,73.99,74.03,16356.0,74.2,74.21,73.99,74.03,16356.0
2019-12-27 15:30:00,74.03,74.13,73.78,74.0,74102.0,74.03,74.13,73.78,74.0,74102.0
2019-12-30 09:30:00,73.89,74.03,73.05,73.56,43926.0,73.89,74.03,73.05,73.56,43926.0
2019-12-30 10:00:00,73.58,73.65,72.91,73.21,30785.0,73.58,73.65,72.91,73.21,30785.0
2019-12-30 10:30:00,73.24,73.51,73.09,73.4,20278.0,73.24,73.51,73.09,73.4,20278.0
2019-12-30 11:00:00,73.4,74.03,73.33,74.0,19332.0,73.4,74.03,73.33,74.0,19332.0
2019-12-30 11:30:00,74.04,74.13,73.73,73.73,31322.0,74.04,74.13,73.73,73.73,31322.0
2019-12-30 12:00:00,73.67,74.18,73.66,74.12,64697.0,73.67,74.18,73.66,74.12,64697.0
2019-12-30 12:30:00,74.13,74.24,73.94,74.0,21833.0,74.13,74.24,73.94,74.0,21833.0
2019-12-30 13:00:00,73.99,74.18,73.97,74.09,12483.0,73.99,74.18,73.97,74.09,12483.0
2019-12-30 13:30:00,74.08,74.11,73.87,74.08,11330.0,74.08,74.11,73.87,74.08,11330.0
2019-12-30 14:00:00,74.06,74.07,73.8,73.81,19106.0,74.06,74.07,73.8,73.81,19106.0
2019-12-30 14:30:00,73.81,73.95,73.56,73.56,31364.0,73.81,73.95,73.56,73.56,31364.0
2019-12-30 15:00:00,73.57,73.77,73.36,73.62,61905.0,73.57,73.77,73.36,73.62,61905.0
2019-12-30 15:30:00,73.61,73.65,73.41,73.56,83027.0,73.61,73.65,73.41,73.56,83027.0
2019-12-31 09:30:00,73.46,73.94,73.44,73.65,34640.0,73.46,73.94,73.44,73.65,34640.0
2019-12-31 10:00:00,73.71,73.85,73.39,73.53,31785.0,73.71,73.85,73.39,73.53,31785.0
2019-12-31 10:30:00,73.51,73.87,73.51,73.61,14598.0,73.51,73.87,73.51,73.61,14598.0
2019-12-31 11:00:00,73.62,74.05,73.5,73.74,33454.0,73.62,74.05,73.5,73.74,33454.0
2019-12-31 11:30:00,73.77,74.02,73.6,73.91,51791.0,73.77,74.02,73.6,73.91,51791.0
2019-12-31 12:00:00,73.93,74.01,73.72,73.88,54591.0,73.93,74.01,73.72,73.88,54591.0
2019-12-31 12:30:00,73.89,73.98,73.72,73.81,18303.0,73.89,73.98,73.72,73.81,18303.0
2019-12-31 13:00:00,73.8,73.99,73.74,73.79,12682.0,73.8,73.99,73.74,73.79,12682.0
2019-12-31 13:30:00,73.81,74.01,73.78,73.95,20424.0,73.81,74.01,73.78,73.95,20424.0
2019-12-31 14:00:00,73.95,74.18,73.92,74.16,11211.0,73.95,74.18,73.92,74.16,11211.0
2019-12-31 14:30:00,74.19,74.34,74.14,74.18,11376.0,74.19,74.34,74.14,74.18,11376.0
2019-12-31 15:00:00,74.19,74.4,74.18,74.37,12695.0,74.19,74.4,74.18,74.37,12695.0
2019-12-31 15:30:00,74.36,74.61,73.97,74.07,85335.0,74.36,74.61,73.97,74.07,85335.0
2020-01-02 09:30:00,74.99,74.99,72.42,72.86,52566.0,74.99,74.99,72.42,72.86,52566.0
2020-01-02 10:00:00,72.84,72.84,71.88,72.18,32160.0,72.84,72.84,71.88,72.18,32160.0
2020-01-02 10:30:00,72.18,72.51,71.81,72.23,24386.0,72.18,72.51,71.81,72.23,24386.0
2020-01-02 11:00:00,72.24,72.3,71.72,71.9,37620.0,72.24,72.3,71.72,71.9,37620.0
2020-01-02 11:30:00,71.88,71.88,71.4,71.54,25703.0,71.88,71.88,71.4,71.54,25703.0
2020-01-02 12:00:00,71.57,71.82,71.49,71.76,22679.0,71.57,71.82,71.49,71.76,22679.0
2020-01-02 12:30:00,71.75,71.84,71.5,71.61,18078.0,71.75,71.84,71.5,71.61,18078.0
2020-01-02 13:00:00,71.61,71.66,71.31,71.47,32975.0,71.61,71.66,71.31,71.47,32975.0
2020-01-02 13:30:00,71.47,71.69,71.47,71.69,19411.0,71.47,71.69,71.47,71.69,19411.0
2020-01-02 14:00:00,71.63,71.86,71.6,71.79,29705.0,71.63,71.86,71.6,71.79,29705.0
2020-01-02 14:30:00,71.78,71.87,71.62,71.78,31891.0,71.78,71.87,71.62,71.78,31891.0
2020-01-02 15:00:00,71.81,72.15,71.77,72.03,62294.0,71.81,72.15,71.77,72.03,62294.0
2020-01-02 15:30:00,72.05,72.46,71.89,72.26,155057.0,72.05,72.46,71.89,72.26,155057.0
2020-01-03 09:30:00,70.95,71.29,69.37,70.81,115695.0,70.95,71.29,69.37,70.81,115695.0
2020-01-03 10:00:00,70.81,70.86,70.2,70.73,72629.0,70.81,70.86,70.2,70.73,72629.0
2020-01-03 10:30:00,70.69,71.32,70.68,71.15,42076.0,70.69,71.32,70.68,71.15,42076.0
2020-01-03 11:00:00,71.15,71.36,70.93,71.09,20474.0,71.15,71.36,70.93,71.09,20474.0
2020-01-03 11:30:00,71.21,71.83,71.2,71.78,18069.0,71.21,71.83,71.2,71.78,18069.0
2020-01-03 12:00:00,71.76,72.15,71.76,72.09,86021.0,71.76,72.15,71.76,72.09,86021.0
2020-01-03 12:30:00,72.09,72.31,72.09,72.19,22380.0,72.09,72.31,72.09,72.19,22380.0
2020-01-03 13:00:00,72.17,72.36,72.01,72.23,22292.0,72.17,72.36,72.01,72.23,22292.0
2020-01-03 13:30:00,72.23,72.33,71.8,71.99,12014.0,72.23,72.33,71.8,71.99,12014.0
2020-01-03 14:00:00,71.97,72.01,71.75,71.86,14082.0,71.97,72.01,71.75,71.86,14082.0
2020-01-03 14:30:00,71.91,72.13,71.83,72.09,46377.0,71.91,72.13,71.83,72.09,46377.0
2020-01-03 15:00:00,72.1,72.3,71.9,71.9,34412.0,72.1,72.3,71.9,71.9,34412.0
2020-01-03 15:30:00,71.9,71.92,71.46,71.81,110159.0,71.9,71.92,71.46,71.81,110159.0
2020-01-06 09:30:00,70.97,70.97,69.81,70.03,92137.0,70.97,70.97,69.81,70.03,92137.0
2020-01-06 10:00:00,70.03,70.17,69.31,69.65,70621.0,70.03,70.17,69.31,69.65,70621.0
2020-01-06 10:30:00,69.66,70.61,69.66,70.5,89427.0,69.66,70.61,69.66,70.5,89427.0
2020-01-06 11:00:00,70.49,70.9,70.29,70.9,22026.0,70.49,70.9,70.29,70.9,22026.0
2020-01-06 11:30:00,70.94,71.16,70.7,71.16,45692.0,70.94,71.16,70.7,71.16,45692.0
2020-01-06 12:00:00,71.15,71.46,70.94,71.38,21800.0,71.15,71.46,70.94,71.38,21800.0
2020-01-06 12:30:00,71.38,71.44,71.08,71.23,15664.0,71.38,71.44,71.08,71.23,15664.0
2020-01-06 13:00:00,71.22,71.6,71.12,71.28,18532.0,71.22,71.6,71.12,71.28,18532.0
2020-01-06 13:30:00,71.29,71.58,71.29,71.5,16672.0,71.29,71.58,71.29,71.5,16672.0
2020-01-06 14:00:00,71.5,71.92,71.49,71.89,13973.0,71.5,71.92,71.49,71.89,13973.0
2020-01-06 14:30:00,71.9,72.0,71.66,71.67,36506.0,71.9,72.0,71.66,71.67,36506.0
2020-01-06 15:00:00,71.67,72.02,71.65,72.02,34450.0,71.67,72.02,71.65,72.02,34450.0
2020-01-06 15:30:00,72.01,72.17,71.82,72.16,74544.0,72.01,72.17,71.82,72.16,74544.0
2020-01-07 09:30:00,72.01,72.66,71.17,71.64,23009.0,72.01,72.66,71.17,71.64,23009.0
2020-01-07 10:00:00,71.74,71.91,71.59,71.89,19398.0,71.74,71.91,71.59,71.89,19398.0
2020-01-07 10:30:00,71.9,72.21,71.77,72.12,10285.0,71.9,72.21,71.77,72.12,10285.0
2020-01-07 11:00:00,72.15,72.21,71.94,71.99,17234.0,72.15,72.21,71.94,71.99,17234.0
2020-01-07 11:30:00,71.98,72.03,71.68,71.72,11965.0,71.98,72.03,71.68,71.72,11965.0
2020-01-07 12:00:00,71.7,72.07,71.7,72.0,8131.0,71.7,72.07,71.7,72.0,8131.0
2020-01-07 12:30:00,72.01,72.24,71.91,72.18,13644.0,72.01,72.24,71.91,72.18,13644.0
2020-01-07 13:00:00,72.2,72.24,71.96,72.02,9678.0,72.2,72.24,71.96,72.02,9678.0
2020-01-07 13:30:00,72.0,72.12,71.96,72.07,24537.0,72.0,72.12,71.96,72.07,24537.0
2020-01-07 14:00:00,72.03,72.22,72.0,72.12,17382.0,72.03,72.22,72.0,72.12,17382.0
2020-01-07 14:30:00,72.14,72.3,72.13,72.16,13572.0,72.14,72.3,72.13,72.16,13572.0
2020-01-07 15:00:00,72.18,72.52,72.18,72.52,23478.0,72.18,72.52,72.18,72.52,23478.0
2020-01-07 15:30:00,72.51,72.69,72.3,72.31,112028.0,72.51,72.69,72.3,72.31,112028.0
2020-01-08 09:30:00,72.36,73.24,72.24,73.0,22103.0,72.36,73.24,72.24,73.0,22103.0
2020-01-08 10:00:00,72.98,73.16,72.11,72.38,16587.0,72.98,73.16,72.11,72.38,16587.0
2020-01-08 10:30:00,72.34,72.52,72.1,72.36,24192.0,72.34,72.52,72.1,72.36,24192.0
2020-01-08 11:00:00,72.38,72.98,72.3,72.98,61410.0,72.38,72.98,72.3,72.98,61410.0
2020-01-08 11:30:00,72.88,73.35,72.82,73.17,17791.0,72.88,73.35,72.82,73.17,17791.0
2020-01-08 12:00:00,73.16,73.46,73.06,73.43,32232.0,73.16,73.46,73.06,73.43,32232.0
2020-01-08 12:30:00,73.43,73.59,73.3,73.49,10325.0,73.43,73.59,73.3,73.49,10325.0
2020-01-08 13:00:00,73.51,73.56,73.23,73.37,10299.0,73.51,73.56,73.23,73.37,10299.0
2020-01-08 13:30:00,73.37,73.45,73.24,73.35,12273.0,73.37,73.45,73.24,73.35,12273.0
2020-01-08 14:00:00,73.37,73.81,73.37,73.7,16281.0,73.37,73.81,73.37,73.7,16281.0
2020-01-08 14:30:00,73.73,73.94,73.67,73.74,19916.0,73.73,73.94,73.67,73.74,19916.0
2020-01-08 15:00:00,73.78,73.89,73.51,73.85,23699.0,73.78,73.89,73.51,73.85,23699.0
2020-01-08 15:30:00,73.81,73.82,73.25,73.33,68088.0,73.81,73.82,73.25,73.33,68088.0
2020-01-09 09:30:00,73.62,73.84,72.61,72.85,17345.0,73.62,73.84,72.61,72.85,17345.0
2020-01-09 10:00:00,72.89,73.02,72.51,72.97,16445.0,72.89,73.02,72.51,72.97,16445.0
2020-01-09 10:30:00,72.95,73.48,72.93,73.2,174036.0,72.95,73.48,72.93,73.2,174036.0
2020-01-09 11:00:00,73.15,73.71,73.15,73.53,17303.0,73.15,73.71,73.15,73.53,17303.0
2020-01-09 11:30:00,73.56,73.67,73.18,73.36,13187.0,73.56,73.67,73.18,73.36,13187.0
2020-01-09 12:00:00,73.41,73.89,73.41,73.6,10406.0,73.41,73.89,73.41,73.6,10406.0
2020-01-09 12:30:00,73.53,73.61,73.16,73.61,13035.0,73.53,73.61,73.16,73.61,13035.0
2020-01-09 13:00:00,73.63,73.7,73.51,73.64,9493.0,73.63,73.7,73.51,73.64,9493.0
2020-01-09 13:30:00,73.61,73.64,73.31,73.51,12960.0,73.61,73.64,73.31,73.51,12960.0
2020-01-09 14:00:00,73.57,73.57,73.39,73.4,8085.0,73.57,73.57,73.39,73.4,8085.0
2020-01-09 14:30:00,73.42,73.52,73.37,73.52,19257.0,73.42,73.52,73.37,73.52,19257.0
2020-01-09 15:00:00,73.54,73.65,73.35,73.4,36336.0,73.54,73.65,73.35,73.4,36336.0
2020-01-09 15:30:00,73.39,73.4,73.14,73.21,45080.0,73.39,73.4,73.14,73.21,45080.0
2020-01-10 09:30:00,73.44,73.92,73.19,73.44,55188.0,73.44,73.92,73.19,73.44,55188.0
2020-01-10 10:00:00,73.39,73.46,72.99,73.37,71284.0,73.39,73.46,72.99,73.37,71284.0
2020-01-10 10:30:00,73.43,73.91,73.37,73.59,16732.0,73.43,73.91,73.37,73.59,16732.0
2020-01-10 11:00:00,73.56,73.61,72.77,72.93,13536.0,73.56,73.61,72.77,72.93,13536.0
2020-01-10 11:30:00,72.88,73.26,72.83,72.91,17917.0,72.88,73.26,72.83,72.91,17917.0
2020-01-10 12:00:00,72.86,72.91,72.43,72.86,11721.0,72.86,72.91,72.43,72.86,11721.0
2020-01-10 12:30:00,72.86,72.99,72.7,72.84,10367.0,72.86,72.99,72.7,72.84,10367.0
2020-01-10 13:00:00,72.84,73.19,72.84,73.1,9707.0,72.84,73.19,72.84,73.1,9707.0
2020-01-10 13:30:00,73.1,73.39,73.1,73.28,7968.0,73.1,73.39,73.1,73.28,7968.0
2020-01-10 14:00:00,73.3,73.3,73.07,73.25,10219.0,73.3,73.3,73.07,73.25,10219.0
2020-01-10 14:30:00,73.22,73.69,73.06,73.66,30302.0,73.22,73.69,73.06,73.66,30302.0
2020-01-10 15:00:00,73.64,73.65,73.34,73.58,20296.0,73.64,73.65,73.34,73.58,20296.0
2020-01-10 15:30:00,73.56,73.96,73.41,73.95,98523.0,73.56,73.96,73.41,73.95,98523.0
2020-01-13 09:30:00,73.81,73.81,71.89,72.0,94323.0,73.81,73.81,71.89,72.0,94323.0
2020-01-13 10:00:00,72.06,72.06,70.75,70.8,64657.0,72.06,72.06,70.75,70.8,64657.0
2020-01-13 10:30:00,70.72,71.33,69.94,71.01,126903.0,70.72,71.33,69.94,71.01,126903.0
2020-01-13 11:00:00,71.05,71.57,71.01,71.54,54367.0,71.05,71.57,71.01,71.54,54367.0
2020-01-13 11:30:00,71.55,72.18,71.55,72.12,31434.0,71.55,72.18,71.55,72.12,31434.0
2020-01-13 12:00:00,72.13,72.66,72.13,72.35,105392.0,72.13,72.66,72.13,72.35,105392.0
2020-01-13 12:30:00,72.34,72.51,71.92,72.12,43168.0,72.34,72.51,71.92,72.12,43168.0
2020-01-13 13:00:00,72.1,72.65,72.06,72.08,27770.0,72.1,72.65,72.06,72.08,27770.0
2020-01-13 13:30:00,72.11,72.22,71.97,72.19,46442.0,72.11,72.22,71.97,72.19,46442.0
2020-01-13 14:00:00,72.2,72.47,72.0,72.47,26030.0,72.2,72.47,72.0,72.47,26030.0
2020-01-13 14:30:00,72.51,72.52,72.14,72.43,23387.0,72.51,72.52,72.14,72.43,23387.0
2020-01-13 15:00:00,72.45,72.46,72.04,72.27,59981.0,72.45,72.46,72.04,72.27,59981.0
2020-01-13 15:30:00,72.28,72.83,72.28,72.69,108326.0,72.28,72.83,72.28,72.69,108326.0
2020-01-14 09:30:00,72.17,72.47,71.57,71.87,41652.0,72.17,72.47,71.57,71.87,41652.0
2020-01-14 10:00:00,71.87,72.38,71.43,72.38,22763.0,71.87,72.38,71.43,72.38,22763.0
2020-01-14 10:30:00,72.34,72.7,72.27,72.6,18177.0,72.34,72.7,72.27,72.6,18177.0
2020-01-14 11:00:00,72.64,72.93,72.55,72.82,14054.0,72.64,72.93,72.55,72.82,14054.0
2020-01-14 11:30:00,72.81,72.89,72.53,72.53,19547.0,72.81,72.89,72.53,72.53,19547.0
2020-01-14 12:00:00,72.54,72.82,72.41,72.82,25134.0,72.54,72.82,72.41,72.82,25134.0
2020-01-14 12:30:00,72.82,73.33,72.82,73.25,17854.0,72.82,73.33,72.82,73.25,17854.0
2020-01-14 13:00:00,73.25,73.56,73.2,73.48,14632.0,73.25,73.56,73.2,73.48,14632.0
2020-01-14 13:30:00,73.47,73.66,72.98,73.13,26803.0,73.47,73.66,72.98,73.13,26803.0
2020-01-14 14:00:00,73.11,73.11,72.66,73.09,17464.0,73.11,73.11,72.66,73.09,17464.0
2020-01-14 14:30:00,73.06,73.27,72.85,72.86,25094.0,73.06,73.27,72.85,72.86,25094.0
2020-01-14 15:00:00,72.9,72.92,72.34,72.36,23324.0,72.9,72.92,72.34,72.36,23324.0
2020-01-14 15:30:00,72.38,72.46,72.05,72.11,77169.0,72.38,72.46,72.05,72.11,77169.0
2020-01-15 09:30:00,71.84,72.84,71.84,72.53,20298.0,71.84,72.84,71.84,72.53,20298.0
2020-01-15 10:00:00,72.55,72.55,71.85,71.95,16599.0,72.55,72.55,71.85,71.95,16599.0
2020-01-15 10:30:00,71.95,72.2,71.75,72.02,15676.0,71.95,72.2,71.75,72.02,15676.0
2020-01-15 11:00:00,72.01,72.55,72.0,72.33,22583.0,72.01,72.55,72.0,72.33,22583.0
2020-01-15 11:30:00,72.32,72.58,72.16,72.28,11193.0,72.32,72.58,72.16,72.28,11193.0
2020-01-15 12:00:00,72.18,72.18,71.87,71.97,12094.0,72.18,72.18,71.87,71.97,12094.0
2020-01-15 12:30:00,71.99,72.03,70.99,71.21,40267.0,71.99,72.03,70.99,71.21,40267.0
2020-01-15 13:00:00,71.25,71.31,70.68,71.16,13316.0,71.25,71.31,70.68,71.16,13316.0
2020-01-15 13:30:00,71.24,71.51,70.91,71.33,33921.0,71.24,71.51,70.91,71.33,33921.0
2020-01-15 14:00:00,71.41,72.02,71.35,72.0,20405.0,71.41,72.02,71.35,72.0,20405.0
2020-01-15 14:30:00,72.02,72.04,71.54,71.54,19652.0,72.02,72.04,71.54,71.54,19652.0
2020-01-15 15:00:00,71.57,71.61,70.9,70.91,30036.0,71.57,71.61,70.9,70.91,30036.0
2020-01-15 15:30:00,70.92,71.0,70.6,71.0,85521.0,70.92,71.0,70.6,71.0,85521.0
2020-01-16 09:30:00,71.6,72.7,71.35,72.59,43095.0,71.6,72.7,71.35,72.59,43095.0
2020-01-16 10:00:00,72.6,73.56,72.6,73.39,40257.0,72.6,73.56,72.6,73.39,40257.0
2020-01-16 10:30:00,73.44,73.98,73.43,73.57,21180.0,73.44,73.98,73.43,73.57,21180.0
2020-01-16 11:00:00,73.55,73.55,72.82,72.94,11904.0,73.55,73.55,72.82,72.94,11904.0
2020-01-16 11:30:00,72.9,73.25,72.9,73.08,14391.0,72.9,73.25,72.9,73.08,14391.0
2020-01-16 12:00:00,73.15,73.3,73.04,73.27,21152.0,73.15,73.3,73.04,73.27,21152.0
2020-01-16 12:30:00,73.24,73.5,73.22,73.4,10178.0,73.24,73.5,73.22,73.4,10178.0
2020-01-16 13:00:00,73.35,73.86,73.34,73.52,19907.0,73.35,73.86,73.34,73.52,19907.0
2020-01-16 13:30:00,73.55,73.58,72.94,72.97,12950.0,73.55,73.58,72.94,72.97,12950.0
2020-01-16 14:00:00,72.92,73.01,72.66,72.66,11074.0,72.92,73.01,72.66,72.66,11074.0
2020-01-16 14:30:00,72.66,72.71,72.47,72.5,25871.0,72.66,72.71,72.47,72.5,25871.0
2020-01-16 15:00:00,72.5,72.81,72.49,72.75,29735.0,72.5,72.81,72.49,72.75,29735.0
2020-01-16 15:30:00,72.77,72.97,72.58,72.95,78285.0,72.77,72.97,72.58,72.95,78285.0
2020-01-17 09:30:00,73.3,73.4,71.82,72.3,43542.0,73.3,73.4,71.82,72.3,43542.0
2020-01-17 10:00:00,72.37,73.12,72.19,72.97,17291.0,72.37,73.12,72.19,72.97,17291.0
2020-01-17 10:30:00,73.07,73.11,72.54,72.82,20057.0,73.07,73.11,72.54,72.82,20057.0
2020-01-17 11:00:00,72.83,72.99,72.68,72.89,17400.0,72.83,72.99,72.68,72.89,17400.0
2020-01-17 11:30:00,72.9,72.99,72.59,72.81,15320.0,72.9,72.99,72.59,72.81,15320.0
2020-01-17 12:00:00,72.75,72.79,72.52,72.55,13494.0,72.75,72.79,72.52,72.55,13494.0
2020-01-17 12:30:00,72.53,72.77,72.46,72.7,15182.0,72.53,72.77,72.46,72.7,15182.0
2020-01-17 13:00:00,72.69,73.12,72.67,72.95,23487.0,72.69,73.12,72.67,72.95,23487.0
2020-01-17 13:30:00,72.95,73.08,72.85,72.97,16726.0,72.95,73.08,72.85,72.97,16726.0
2020-01-17 14:00:00,72.95,73.07,72.93,72.95,31497.0,72.95,73.07,72.93,72.95,31497.0
2020-01-17 14:30:00,72.92,73.0,72.63,72.82,21074.0,72.92,73.0,72.63,72.82,21074.0
2020-01-17 15:00:00,72.86,73.16,72.56,73.12,53391.0,72.86,73.16,72.56,73.12,53391.0
2020-01-17 15:30:00,73.15,73.22,72.88,73.02,158282.0,73.15,73.22,72.88,73.02,158282.0
2020-01-21 09:30:00,72.43,73.81,72.12,73.54,72253.0,72.43,73.81,72.12,73.54,72253.0
2020-01-21 10:00:00,73.51,73.86,72.94,73.2,39143.0,73.51,73.86,72.94,73.2,39143.0
2020-01-21 10:30:00,73.2,73.29,72.5,72.53,22279.0,73.2,73.29,72.5,72.53,22279.0
2020-01-21 11:00:00,72.53,73.16,72.5,73.09,27553.0,72.53,73.16,72.5,73.09,27553.0
2020-01-21 11:30:00,73.12,73.4,73.08,73.4,33049.0,73.12,73.4,73.08,73.4,33049.0
2020-01-21 12:00:00,73.39,73.39,72.92,73.02,52787.0,73.39,73.39,72.92,73.02,52787.0
2020-01-21 12:30:00,73.0,73.13,72.49,72.55,12257.0,73.0,73.13,72.49,72.55,12257.0
2020-01-21 13:00:00,72.51,72.54,72.03,72.26,13174.0,72.51,72.54,72.03,72.26,13174.0
2020-01-21 13:30:00,72.23,72.24,71.61,71.77,17693.0,72.23,72.24,71.61,71.77,17693.0
2020-01-21 14:00:00,71.76,72.18,71.61,72.07,26588.0,71.76,72.18,71.61,72.07,26588.0
2020-01-21 14:30:00,72.02,72.4,72.0,72.36,11284.0,72.02,72.4,72.0,72.36,11284.0
2020-01-21 15:00:00,72.34,72.45,71.99,72.02,23513.0,72.34,72.45,71.99,72.02,23513.0
2020-01-21 15:30:00,72.0,72.17,71.61,71.84,54095.0,72.0,72.17,71.61,71.84,54095.0
2020-01-22 09:30:00,72.47,72.93,72.21,72.61,25069.0,72.47,72.93,72.21,72.61,25069.0
2020-01-22 10:00:00,72.56,72.82,71.94,72.42,40801.0,72.56,72.82,71.94,72.42,40801.0
2020-01-22 10:30:00,72.34,72.69,72.11,72.31,16757.0,72.34,72.69,72.11,72.31,16757.0
2020-01-22 11:00:00,72.31,72.71,72.31,72.58,34325.0,72.31,72.71,72.31,72.58,34325.0
2020-01-22 11:30:00,72.65,73.22,72.6,73.22,22166.0,72.65,73.22,72.6,73.22,22166.0
2020-01-22 12:00:00,73.26,73.27,72.82,73.03,17350.0,73.26,73.27,72.82,73.03,17350.0
2020-01-22 12:30:00,73.03,73.17,72.91,73.05,23810.0,73.03,73.17,72.91,73.05,23810.0
2020-01-22 13:00:00,73.08,73.5,72.97,73.35,16847.0,73.08,73.5,72.97,73.35,16847.0
2020-01-22 13:30:00,73.37,73.37,72.98,72.98,7057.0,73.37,73.37,72.98,72.98,7057.0
2020-01-22 14:00:00,72.94,73.37,72.93,73.34,25524.0,72.94,73.37,72.93,73.34,25524.0
2020-01-22 14:30:00,73.31,73.31,73.14,73.2,12166.0,73.31,73.31,73.14,73.2,12166.0
2020-01-22 15:00:00,73.2,73.27,72.96,73.19,69677.0,73.2,73.27,72.96,73.19,69677.0
2020-01-22 15:30:00,73.17,73.27,72.87,72.87,53243.0,73.17,73.27,72.87,72.87,53243.0
2020-01-23 09:30:00,72.53,72.82,71.05,72.15,19710.0,72.53,72.82,71.05,72.15,19710.0
2020-01-23 10:00:00,72.41,72.41,71.93,72.04,13589.0,72.41,72.41,71.93,72.04,13589.0
2020-01-23 10:30:00,72.01,72.12,71.5,71.75,15271.0,72.01,72.12,71.5,71.75,15271.0
2020-01-23 11:00:00,71.78,71.78,71.31,71.46,18611.0,71.78,71.78,71.31,71.46,18611.0
2020-01-23 11:30:00,71.47,71.83,71.33,71.82,19452.0,71.47,71.83,71.33,71.82,19452.0
2020-01-23 12:00:00,71.84,71.84,71.58,71.62,11119.0,71.84,71.84,71.58,71.62,11119.0
2020-01-23 12:30:00,71.61,71.85,71.48,71.72,17493.0,71.61,71.85,71.48,71.72,17493.0
2020-01-23 13:00:00,71.75,71.93,71.56,71.87,13463.0,71.75,71.93,71.56,71.87,13463.0
2020-01-23 13:30:00,71.86,72.25,71.82,72.06,13270.0,71.86,72.25,71.82,72.06,13270.0
2020-01-23 14:00:00,72.1,72.17,71.84,72.0,14712.0,72.1,72.17,71.84,72.0,14712.0
2020-01-23 14:30:00,72.02,72.27,72.0,72.24,16266.0,72.02,72.27,72.0,72.24,16266.0
2020-01-23 15:00:00,72.28,72.36,71.82,71.82,34854.0,72.28,72.36,71.82,71.82,34854.0
2020-01-23 15:30:00,71.82,72.05,71.71,71.76,104926.0,71.82,72.05,71.71,71.76,104926.0
2020-01-24 09:30:00,71.76,71.95,71.2,71.2,31491.0,71.76,71.95,71.2,71.2,31491.0
2020-01-24 10:00:00,71.21,71.39,70.3,70.31,40124.0,71.21,71.39,70.3,70.31,40124.0
2020-01-24 10:30:00,70.31,70.83,70.24,70.83,55479.0,70.31,70.83,70.24,70.83,55479.0
2020-01-24 11:00:00,70.77,71.04,70.56,70.91,62422.0,70.77,71.04,70.56,70.91,62422.0
2020-01-24 11:30:00,70.87,71.17,70.75,70.87,28680.0,70.87,71.17,70.75,70.87,28680.0
2020-01-24 12:00:00,70.91,70.91,70.05,70.28,23860.0,70.91,70.91,70.05,70.28,23860.0
2020-01-24 12:30:00,70.32,70.51,70.07,70.17,12829.0,70.32,70.51,70.07,70.17,12829.0
2020-01-24 13:00:00,70.2,70.52,70.02,70.45,36787.0,70.2,70.52,70.02,70.45,36787.0
2020-01-24 13:30:00,70.4,70.83,70.33,70.37,51574.0,70.4,70.83,70.33,70.37,51574.0
2020-01-24 14:00:00,70.39,70.41,69.5,69.83,31490.0,70.39,70.41,69.5,69.83,31490.0
2020-01-24 14:30:00,69.9,70.28,69.73,70.25,89406.0,69.9,70.28,69.73,70.25,89406.0
2020-01-24 15:00:00,70.29,70.59,70.1,70.47,43462.0,70.29,70.59,70.1,70.47,43462.0
2020-01-24 15:30:00,70.47,70.71,70.3,70.62,98657.0,70.47,70.71,70.3,70.62,98657.0
2020-01-27 09:30:00,68.65,69.55,68.01,69.55,43750.0,68.65,69.55,68.01,69.55,43750.0
2020-01-27 10:00:00,69.48,69.69,68.76,69.61,24925.0,69.48,69.69,68.76,69.61,24925.0
2020-01-27 10:30:00,69.7,69.7,68.9,69.09,28940.0,69.7,69.7,68.9,69.09,28940.0
2020-01-27 11:00:00,69.09,69.24,68.72,69.02,14879.0,69.09,69.24,68.72,69.02,14879.0
2020-01-27 11:30:00,69.0,69.54,68.97,69.47,11243.0,69.0,69.54,68.97,69.47,11243.0
2020-01-27 12:00:00,69.36,69.87,69.33,69.83,19619.0,69.36,69.87,69.33,69.83,19619.0
2020-01-27 12:30:00,69.83,69.85,69.6,69.76,29454.0,69.83,69.85,69.6,69.76,29454.0
2020-01-27 13:00:00,69.85,70.34,69.78,70.34,17653.0,69.85,70.34,69.78,70.34,17653.0
2020-01-27 13:30:00,70.29,70.61,70.29,70.57,25642.0,70.29,70.61,70.29,70.57,25642.0
2020-01-27 14:00:00,70.61,71.02,70.42,71.0,26029.0,70.61,71.02,70.42,71.0,26029.0
2020-01-27 14:30:00,71.01,71.08,70.63,70.82,37683.0,71.01,71.08,70.63,70.82,37683.0
2020-01-27 15:00:00,70.83,70.93,70.33,70.46,46052.0,70.83,70.93,70.33,70.46,46052.0
2020-01-27 15:30:00,70.44,70.5,69.93,70.21,108247.0,70.44,70.5,69.93,70.21,108247.0
2020-01-28 09:30:00,70.88,71.48,70.47,71.44,30135.0,70.88,71.48,70.47,71.44,30135.0
2020-01-28 10:00:00,71.44,71.97,71.09,71.97,19230.0,71.44,71.97,71.09,71.97,19230.0
2020-01-28 10:30:00,71.91,72.31,71.78,72.14,17453.0,71.91,72.31,71.78,72.14,17453.0
2020-01-28 11:00:00,72.12,72.32,71.96,72.06,10810.0,72.12,72.32,71.96,72.06,10810.0
2020-01-28 11:30:00,72.08,72.24,71.92,72.23,25289.0,72.08,72.24,71.92,72.23,25289.0
2020-01-28 12:00:00,72.23,72.45,72.19,72.45,6205.0,72.23,72.45,72.19,72.45,6205.0
2020-01-28 12:30:00,72.42,72.43,72.16,72.35,6734.0,72.42,72.43,72.16,72.35,6734.0
2020-01-28 13:00:00,72.35,72.35,72.12,72.22,30623.0,72.35,72.35,72.12,72.22,30623.0
2020-01-28 13:30:00,72.22,72.44,72.22,72.37,4645.0,72.22,72.44,72.22,72.37,4645.0
2020-01-28 14:00:00,72.41,72.5,72.05,72.06,5850.0,72.41,72.5,72.05,72.06,5850.0
2020-01-28 14:30:00,72.01,72.22,71.88,71.96,11890.0,72.01,72.22,71.88,71.96,11890.0
2020-01-28 15:00:00,72.0,72.22,71.99,72.18,14664.0,72.0,72.22,71.99,72.18,14664.0
2020-01-28 15:30:00,72.12,72.23,71.93,71.97,31031.0,72.12,72.23,71.93,71.97,31031.0
2020-01-29 09:30:00,71.96,72.62,71.76,71.76,45751.0,71.96,72.62,71.76,71.76,45751.0
2020-01-29 10:00:00,71.69,71.92,71.56,71.91,24663.0,71.69,71.92,71.56,71.91,24663.0
2020-01-29 10:30:00,71.84,72.1,71.79,71.93,16710.0,71.84,72.1,71.79,71.93,16710.0
2020-01-29 11:00:00,71.98,72.09,71.69,71.91,16400.0,71.98,72.09,71.69,71.91,16400.0
2020-01-29 11:30:00,71.9,71.94,71.39,71.47,17697.0,71.9,71.94,71.39,71.47,17697.0
2020-01-29 12:00:00,71.44,71.7,71.41,71.57,5500.0,71.44,71.7,71.41,71.57,5500.0
2020-01-29 12:30:00,71.57,71.71,71.39,71.39,14392.0,71.57,71.71,71.39,71.39,14392.0
2020-01-29 13:00:00,71.39,71.45,71.3,71.45,9709.0,71.39,71.45,71.3,71.45,9709.0
2020-01-29 13:30:00,71.49,71.59,71.3,71.3,8913.0,71.49,71.59,71.3,71.3,8913.0
2020-01-29 14:00:00,71.36,71.6,71.35,71.42,13253.0,71.36,71.6,71.35,71.42,13253.0
2020-01-29 14:30:00,71.42,71.47,71.27,71.27,16534.0,71.42,71.47,71.27,71.27,16534.0
2020-01-29 15:00:00,71.25,71.28,70.65,71.06,33674.0,71.25,71.28,70.65,71.06,33674.0
2020-01-29 15:30:00,71.04,71.06,70.53,70.53,71033.0,71.04,71.06,70.53,70.53,71033.0
2020-01-30 09:30:00,69.72,70.42,69.34,69.97,67305.0,69.72,70.42,69.34,69.97,67305.0
2020-01-30 10:00:00,69.9,70.17,69.7,69.72,46729.0,69.9,70.17,69.7,69.72,46729.0
2020-01-30 10:30:00,69.72,69.75,68.98,69.08,26640.0,69.72,69.75,68.98,69.08,26640.0
2020-01-30 11:00:00,68.99,69.12,68.71,69.09,20643.0,68.99,69.12,68.71,69.09,20643.0
2020-01-30 11:30:00,69.06,69.2,68.51,68.97,45935.0,69.06,69.2,68.51,68.97,45935.0
2020-01-30 12:00:00,68.93,68.99,68.41,68.46,22595.0,68.93,68.99,68.41,68.46,22595.0
2020-01-30 12:30:00,68.45,68.59,68.3,68.45,24946.0,68.45,68.59,68.3,68.45,24946.0
2020-01-30 13:00:00,68.45,68.52,67.97,68.0,29291.0,68.45,68.52,67.97,68.0,29291.0
2020-01-30 13:30:00,67.99,68.35,67.99,68.35,31293.0,67.99,68.35,67.99,68.35,31293.0
2020-01-30 14:00:00,68.34,68.45,68.22,68.27,27096.0,68.34,68.45,68.22,68.27,27096.0
2020-01-30 14:30:00,68.21,68.58,67.84,68.49,54841.0,68.21,68.58,67.84,68.49,54841.0
2020-01-30 15:00:00,68.47,68.6,68.23,68.43,34306.0,68.47,68.6,68.23,68.43,34306.0
2020-01-30 15:30:00,68.47,68.99,68.32,68.92,125827.0,68.47,68.99,68.32,68.92,125827.0
2020-01-31 09:30:00,68.25,68.38,66.76,67.13,59363.0,68.25,68.38,66.76,67.13,59363.0
2020-01-31 10:00:00,67.14,67.23,66.63,66.68,94998.0,67.14,67.23,66.63,66.68,94998.0
2020-01-31 10:30:00,66.63,66.63,65.94,66.0,119560.0,66.63,66.63,65.94,66.0,119560.0
2020-01-31 11:00:00,66.02,66.05,65.19,65.42,58636.0,66.02,66.05,65.19,65.42,58636.0
2020-01-31 11:30:00,65.43,65.79,65.15,65.63,75267.0,65.43,65.79,65.15,65.63,75267.0
2020-01-31 12:00:00,65.65,65.72,65.28,65.35,24352.0,65.65,65.72,65.28,65.35,24352.0
2020-01-31 12:30:00,65.35,65.66,65.28,65.6,19361.0,65.35,65.66,65.28,65.6,19361.0
2020-01-31 13:00:00,65.71,66.03,65.71,65.79,27635.0,65.71,66.03,65.71,65.79,27635.0
2020-01-31 13:30:00,65.73,65.8,65.51,65.73,274794.0,65.73,65.8,65.51,65.73,274794.0
2020-01-31 14:00:00,65.73,66.57,65.73,66.52,386769.0,65.73,66.57,65.73,66.52,386769.0
2020-01-31 14:30:00,66.48,66.56,65.96,66.1,196876.0,66.48,66.56,65.96,66.1,196876.0
2020-01-31 15:00:00,66.1,66.27,65.71,66.19,218683.0,66.1,66.27,65.71,66.19,218683.0
2020-01-31 15:30:00,66.17,66.28,65.51,65.97,145398.0,66.17,66.28,65.51,65.97,145398.0
2020-02-03 09:30:00,66.43,67.19,66.43,66.91,51964.0,66.43,67.19,66.43,66.91,51964.0
2020-02-03 10:00:00,66.84,67.34,66.78,66.99,53712.0,66.84,67.34,66.78,66.99,53712.0
2020-02-03 10:30:00,67.01,67.49,66.96,67.46,46224.0,67.01,67.49,66.96,67.46,46224.0
2020-02-03 11:00:00,67.47,67.8,67.1,67.36,41581.0,67.47,67.8,67.1,67.36,41581.0
2020-02-03 11:30:00,67.39,67.42,66.78,66.98,27174.0,67.39,67.42,66.78,66.98,27174.0
2020-02-03 12:00:00,67.01,67.08,66.76,66.89,32920.0,67.01,67.08,66.76,66.89,32920.0
2020-02-03 12:30:00,66.85,67.26,66.81,67.26,11255.0,66.85,67.26,66.81,67.26,11255.0
2020-02-03 13:00:00,67.22,67.22,66.56,66.74,44582.0,67.22,67.22,66.56,66.74,44582.0
2020-02-03 13:30:00,66.67,67.02,66.6,66.86,22722.0,66.67,67.02,66.6,66.86,22722.0
2020-02-03 14:00:00,66.88,67.07,66.74,66.9,18290.0,66.88,67.07,66.74,66.9,18290.0
2020-02-03 14:30:00,66.87,67.24,66.81,67.14,22592.0,66.87,67.24,66.81,67.14,22592.0
2020-02-03 15:00:00,67.11,67.26,66.98,67.24,22714.0,67.11,67.26,66.98,67.24,22714.0
2020-02-03 15:30:00,67.24,67.49,66.9,67.14,90655.0,67.24,67.49,66.9,67.14,90655.0
2020-02-04 09:30:00,67.29,69.45,67.29,68.47,37459.0,67.29,69.45,67.29,68.47,37459.0
2020-02-04 10:00:00,68.39,68.98,67.8,68.94,29802.0,68.39,68.98,67.8,68.94,29802.0
2020-02-04 10:30:00,68.94,69.91,68.85,69.87,52417.0,68.94,69.91,68.85,69.87,52417.0
2020-02-04 11:00:00,69.89,70.27,69.73,70.03,42792.0,69.89,70.27,69.73,70.03,42792.0
2020-02-04 11:30:00,70.01,70.61,70.01,70.61,20672.0,70.01,70.61,70.01,70.61,20672.0
2020-02-04 12:00:00,70.59,70.61,70.32,70.44,26379.0,70.59,70.61,70.32,70.44,26379.0
2020-02-04 12:30:00,70.38,70.58,70.31,70.51,11861.0,70.38,70.58,70.31,70.51,11861.0
2020-02-04 13:00:00,70.55,70.65,70.33,70.45,21070.0,70.55,70.65,70.33,70.45,21070.0
2020-02-04 13:30:00,70.41,70.59,70.3,70.41,20758.0,70.41,70.59,70.3,70.41,20758.0
2020-02-04 14:00:00,70.39,70.55,70.35,70.42,16699.0,70.39,70.55,70.35,70.42,16699.0
2020-02-04 14:30:00,70.4,70.4,69.92,70.09,21615.0,70.4,70.4,69.92,70.09,21615.0
2020-02-04 15:00:00,70.02,70.34,69.91,70.26,50214.0,70.02,70.34,69.91,70.26,50214.0
2020-02-04 15:30:00,70.25,70.47,69.83,70.03,74370.0,70.25,70.47,69.83,70.03,74370.0
2020-02-05 09:30:00,71.63,73.79,71.05,73.6,50699.0,71.63,73.79,71.05,73.6,50699.0
2020-02-05 10:00:00,73.65,73.75,72.87,72.91,34783.0,73.65,73.75,72.87,72.91,34783.0
2020-02-05 10:30:00,73.05,73.19,72.42,72.43,13150.0,73.05,73.19,72.42,72.43,13150.0
2020-02-05 11:00:00,72.35,72.8,72.21,72.68,21132.0,72.35,72.8,72.21,72.68,21132.0
2020-02-05 11:30:00,72.73,73.01,72.35,72.95,15447.0,72.73,73.01,72.35,72.95,15447.0
2020-02-05 12:00:00,72.98,73.36,72.9,73.19,18926.0,72.98,73.36,72.9,73.19,18926.0
2020-02-05 12:30:00,73.15,73.58,73.1,73.46,19161.0,73.15,73.58,73.1,73.46,19161.0
2020-02-05 13:00:00,73.47,73.47,72.93,73.01,17972.0,73.47,73.47,72.93,73.01,17972.0
2020-02-05 13:30:00,72.99,73.15,72.87,73.06,20446.0,72.99,73.15,72.87,73.06,20446.0
2020-02-05 14:00:00,73.02,73.19,72.87,73.18,14931.0,73.02,73.19,72.87,73.18,14931.0
2020-02-05 14:30:00,73.17,73.25,72.89,72.91,19052.0,73.17,73.25,72.89,72.91,19052.0
2020-02-05 15:00:00,72.94,73.24,72.92,73.24,27083.0,72.94,73.24,72.92,73.24,27083.0
2020-02-05 15:30:00,73.24,73.39,73.04,73.32,55002.0,73.24,73.39,73.04,73.32,55002.0
2020-02-06 09:30:00,73.54,73.99,73.11,73.87,64542.0,73.54,73.99,73.11,73.87,64542.0
2020-02-06 10:00:00,73.94,74.2,73.6,74.1,25798.0,73.94,74.2,73.6,74.1,25798.0
2020-02-06 10:30:00,74.19,74.67,73.85,74.07,40677.0,74.19,74.67,73.85,74.07,40677.0
2020-02-06 11:00:00,73.94,74.26,73.8,73.97,30183.0,73.94,74.26,73.8,73.97,30183.0
2020-02-06 11:30:00,73.84,73.95,73.25,73.37,9576.0,73.84,73.95,73.25,73.37,9576.0
2020-02-06 12:00:00,73.38,73.55,73.26,73.55,7458.0,73.38,73.55,73.26,73.55,7458.0
2020-02-06 12:30:00,73.59,73.66,73.1,73.16,12757.0,73.59,73.66,73.1,73.16,12757.0
2020-02-06 13:00:00,73.14,73.27,72.98,72.99,9880.0,73.14,73.27,72.98,72.99,9880.0
2020-02-06 13:30:00,72.95,72.98,72.47,72.55,13496.0,72.95,72.98,72.47,72.55,13496.0
2020-02-06 14:00:00,72.54,72.83,72.31,72.83,12629.0,72.54,72.83,72.31,72.83,12629.0
2020-02-06 14:30:00,72.83,73.1,72.75,72.75,7822.0,72.83,73.1,72.75,72.75,7822.0
2020-02-06 15:00:00,72.74,73.06,72.7,72.83,11146.0,72.74,73.06,72.7,72.83,11146.0
2020-02-06 15:30:00,72.88,73.02,72.64,72.91,35657.0,72.88,73.02,72.64,72.91,35657.0
2020-02-07 09:30:00,72.41,72.41,71.51,71.66,16519.0,72.41,72.41,71.51,71.66,16519.0
2020-02-07 10:00:00,71.53,71.99,71.04,71.93,10060.0,71.53,71.99,71.04,71.93,10060.0
2020-02-07 10:30:00,71.77,71.94,71.33,71.33,5474.0,71.77,71.94,71.33,71.33,5474.0
2020-02-07 11:00:00,71.33,71.58,71.13,71.56,6932.0,71.33,71.58,71.13,71.56,6932.0
2020-02-07 11:30:00,71.46,71.66,71.22,71.47,10050.0,71.46,71.66,71.22,71.47,10050.0
2020-02-07 12:00:00,71.46,71.73,71.46,71.56,4190.0,71.46,71.73,71.46,71.56,4190.0
2020-02-07 12:30:00,71.5,71.88,71.42,71.88,9376.0,71.5,71.88,71.42,71.88,9376.0
2020-02-07 13:00:00,71.9,72.03,71.79,71.96,11187.0,71.9,72.03,71.79,71.96,11187.0
2020-02-07 13:30:00,72.0,72.07,71.45,71.5,8887.0,72.0,72.07,71.45,71.5,8887.0
2020-02-07 14:00:00,71.47,71.5,71.2,71.39,12185.0,71.47,71.5,71.2,71.39,12185.0
2020-02-07 14:30:00,71.43,71.66,71.42,71.59,9418.0,71.43,71.66,71.42,71.59,9418.0
2020-02-07 15:00:00,71.64,71.71,71.4,71.54,11291.0,71.64,71.71,71.4,71.54,11291.0
2020-02-07 15:30:00,71.54,71.61,71.27,71.4,42615.0,71.54,71.61,71.27,71.4,42615.0
2020-02-10 09:30:00,71.04,71.95,70.01,71.2,21788.0,71.04,71.95,70.01,71.2,21788.0
2020-02-10 10:00:00,71.2,71.38,70.96,71.02,39790.0,71.2,71.38,70.96,71.02,39790.0
2020-02-10 10:30:00,70.98,71.55,70.96,70.97,12132.0,70.98,71.55,70.96,70.97,12132.0
2020-02-10 11:00:00,71.01,71.28,70.94,71.03,14815.0,71.01,71.28,70.94,71.03,14815.0
2020-02-10 11:30:00,71.03,71.22,70.91,71.03,11900.0,71.03,71.22,70.91,71.03,11900.0
2020-02-10 12:00:00,71.0,71.13,70.75,70.79,9718.0,71.0,71.13,70.75,70.79,9718.0
2020-02-10 12:30:00,70.81,70.87,70.5,70.57,9948.0,70.81,70.87,70.5,70.57,9948.0
2020-02-10 13:00:00,70.55,70.69,70.44,70.49,12297.0,70.55,70.69,70.44,70.49,12297.0
2020-02-10 13:30:00,70.53,70.58,70.3,70.37,7386.0,70.53,70.58,70.3,70.37,7386.0
2020-02-10 14:00:00,70.37,70.65,70.33,70.57,8423.0,70.37,70.65,70.33,70.57,8423.0
2020-02-10 14:30:00,70.6,70.76,70.52,70.58,10970.0,70.6,70.76,70.52,70.58,10970.0
2020-02-10 15:00:00,70.59,70.76,70.4,70.42,11646.0,70.59,70.76,70.4,70.42,11646.0
2020-02-10 15:30:00,70.41,70.61,70.37,70.53,60536.0,70.41,70.61,70.37,70.53,60536.0
2020-02-11 09:30:00,71.22,71.7,70.49,70.78,27847.0,71.22,71.7,70.49,70.78,27847.0
2020-02-11 10:00:00,70.91,71.39,70.82,71.38,41806.0,70.91,71.39,70.82,71.38,41806.0
2020-02-11 10:30:00,71.27,71.4,70.76,70.91,20620.0,71.27,71.4,70.76,70.91,20620.0
2020-02-11 11:00:00,70.98,71.19,70.74,70.87,16064.0,70.98,71.19,70.74,70.87,16064.0
2020-02-11 11:30:00,70.92,70.92,70.7,70.78,10361.0,70.92,70.92,70.7,70.78,10361.0
2020-02-11 12:00:00,70.74,71.01,70.57,70.96,14676.0,70.74,71.01,70.57,70.96,14676.0
2020-02-11 12:30:00,70.91,71.11,70.89,71.11,11909.0,70.91,71.11,70.89,71.11,11909.0
2020-02-11 13:00:00,71.06,71.15,71.03,71.05,7350.0,71.06,71.15,71.03,71.05,7350.0
2020-02-11 13:30:00,71.05,71.25,70.92,71.12,11572.0,71.05,71.25,70.92,71.12,11572.0
2020-02-11 14:00:00,71.17,71.26,70.89,71.11,13328.0,71.17,71.26,70.89,71.11,13328.0
2020-02-11 14:30:00,71.07,71.4,70.98,71.2,13631.0,71.07,71.4,70.98,71.2,13631.0
2020-02-11 15:00:00,71.2,71.23,70.95,71.14,14855.0,71.2,71.23,70.95,71.14,14855.0
2020-02-11 15:30:00,71.13,71.49,71.09,71.31,72192.0,71.13,71.49,71.09,71.31,72192.0
2020-02-12 09:30:00,72.21,73.25,71.57,72.66,29570.0,72.21,73.25,71.57,72.66,29570.0
2020-02-12 10:00:00,72.71,73.62,72.65,73.48,31953.0,72.71,73.62,72.65,73.48,31953.0
2020-02-12 10:30:00,73.44,73.77,73.28,73.71,23354.0,73.44,73.77,73.28,73.71,23354.0
2020-02-12 11:00:00,73.77,73.77,73.12,73.35,14811.0,73.77,73.77,73.12,73.35,14811.0
2020-02-12 11:30:00,73.46,73.7,73.24,73.33,11211.0,73.46,73.7,73.24,73.33,11211.0
2020-02-12 12:00:00,73.35,73.45,73.24,73.45,11292.0,73.35,73.45,73.24,73.45,11292.0
2020-02-12 12:30:00,73.42,73.92,73.37,73.69,23677.0,73.42,73.92,73.37,73.69,23677.0
2020-02-12 13:00:00,73.7,73.83,73.6,73.81,10612.0,73.7,73.83,73.6,73.81,10612.0
2020-02-12 13:30:00,73.83,74.53,73.82,74.33,24903.0,73.83,74.53,73.82,74.33,24903.0
2020-02-12 14:00:00,74.33,74.45,73.79,73.84,12687.0,74.33,74.45,73.79,73.84,12687.0
2020-02-12 14:30:00,73.82,74.03,73.79,73.97,25491.0,73.82,74.03,73.79,73.97,25491.0
2020-02-12 15:00:00,73.98,74.09,73.96,74.07,12053.0,73.98,74.09,73.96,74.07,12053.0
2020-02-12 15:30:00,74.07,74.15,73.96,74.03,54993.0,74.07,74.15,73.96,74.03,54993.0
2020-02-13 09:30:00,73.6,73.77,72.52,72.97,53698.0,73.6,73.77,72.52,72.97,53698.0
2020-02-13 10:00:00,72.95,72.97,72.67,72.76,42105.0,72.95,72.97,72.67,72.76,42105.0
2020-02-13 10:30:00,72.78,73.35,72.68,73.27,16647.0,72.78,73.35,72.68,73.27,16647.0
2020-02-13 11:00:00,73.37,74.06,73.37,74.04,17937.0,73.37,74.06,73.37,74.04,17937.0
2020-02-13 11:30:00,74.09,74.31,74.09,74.31,14068.0,74.09,74.31,74.09,74.31,14068.0
2020-02-13 12:00:00,74.3,74.93,74.3,74.79,24882.0,74.3,74.93,74.3,74.79,24882.0
2020-02-13 12:30:00,74.84,75.05,74.53,74.57,17177.0,74.84,75.05,74.53,74.57,17177.0
2020-02-13 13:00:00,74.55,74.74,74.53,74.68,7574.0,74.55,74.74,74.53,74.68,7574.0
2020-02-13 13:30:00,74.61,74.91,74.53,74.9,15376.0,74.61,74.91,74.53,74.9,15376.0
2020-02-13 14:00:00,74.87,74.98,74.61,74.88,15729.0,74.87,74.98,74.61,74.88,15729.0
2020-02-13 14:30:00,74.95,75.12,74.87,75.06,19366.0,74.95,75.12,74.87,75.06,19366.0
2020-02-13 15:00:00,75.01,75.09,74.87,75.05,25447.0,75.01,75.09,74.87,75.05,25447.0
2020-02-13 15:30:00,75.02,75.04,74.59,74.8,77112.0,75.02,75.04,74.59,74.8,77112.0
2020-02-14 09:30:00,74.5,74.94,74.19,74.66,19855.0,74.5,74.94,74.19,74.66,19855.0
2020-02-14 10:00:00,74.72,74.73,73.97,74.31,36557.0,74.72,74.73,73.97,74.31,36557.0
2020-02-14 10:30:00,74.23,74.76,74.2,74.51,16526.0,74.23,74.76,74.2,74.51,16526.0
2020-02-14 11:00:00,74.56,75.3,74.26,75.21,35582.0,74.56,75.3,74.26,75.21,35582.0
2020-02-14 11:30:00,75.14,75.28,75.1,75.12,16569.0,75.14,75.28,75.1,75.12,16569.0
2020-02-14 12:00:00,75.08,75.1,74.6,74.9,14091.0,75.08,75.1,74.6,74.9,14091.0
2020-02-14 12:30:00,74.81,75.1,74.81,75.03,13332.0,74.81,75.1,74.81,75.03,13332.0
2020-02-14 13:00:00,75.0,75.27,74.95,75.2,15069.0,75.0,75.27,74.95,75.2,15069.0
2020-02-14 13:30:00,75.2,75.36,74.94,75.28,25731.0,75.2,75.36,74.94,75.28,25731.0
2020-02-14 14:00:00,75.28,75.41,75.0,75.17,28918.0,75.28,75.41,75.0,75.17,28918.0
2020-02-14 14:30:00,75.16,75.22,75.03,75.06,19153.0,75.16,75.22,75.03,75.06,19153.0
2020-02-14 15:00:00,75.08,75.35,74.99,75.34,25302.0,75.08,75.35,74.99,75.34,25302.0
2020-02-14 15:30:00,75.31,75.96,75.21,75.85,105120.0,75.31,75.96,75.21,75.85,105120.0
2020-02-18 09:30:00,75.45,77.68,75.45,76.45,60572.0,75.45,77.68,75.45,76.45,60572.0
2020-02-18 10:00:00,76.23,77.22,76.18,76.44,35627.0,76.23,77.22,76.18,76.44,35627.0
2020-02-18 10:30:00,76.34,76.81,76.01,76.56,41208.0,76.34,76.81,76.01,76.56,41208.0
2020-02-18 11:00:00,76.59,76.88,76.43,76.59,39537.0,76.59,76.88,76.43,76.59,39537.0
2020-02-18 11:30:00,76.62,76.96,76.62,76.75,40626.0,76.62,76.96,76.62,76.75,40626.0
2020-02-18 12:00:00,76.77,77.16,76.36,76.46,123747.0,76.77,77.16,76.36,76.46,123747.0
2020-02-18 12:30:00,76.45,76.81,76.32,76.64,70601.0,76.45,76.81,76.32,76.64,70601.0
2020-02-18 13:00:00,76.66,77.24,76.63,77.18,17315.0,76.66,77.24,76.63,77.18,17315.0
2020-02-18 13:30:00,77.2,77.3,76.86,76.97,33833.0,77.2,77.3,76.86,76.97,33833.0
2020-02-18 14:00:00,77.0,77.44,76.97,77.4,62905.0,77.0,77.44,76.97,77.4,62905.0
2020-02-18 14:30:00,77.42,77.97,77.42,77.87,45642.0,77.42,77.97,77.42,77.87,45642.0
2020-02-18 15:00:00,77.87,78.25,77.8,78.21,57831.0,77.87,78.25,77.8,78.21,57831.0
2020-02-18 15:30:00,78.18,78.64,78.02,78.24,166491.0,78.18,78.64,78.02,78.24,166491.0
2020-02-19 09:30:00,82.25,85.48,81.96,84.01,347998.0,82.25,85.48,81.96,84.01,347998.0
2020-02-19 10:00:00,83.99,84.55,83.35,83.53,89363.0,83.99,84.55,83.35,83.53,89363.0
2020-02-19 10:30:00,83.7,83.87,83.38,83.51,63260.0,83.7,83.87,83.38,83.51,63260.0
2020-02-19 11:00:00,83.58,83.77,83.37,83.68,94112.0,83.58,83.77,83.37,83.68,94112.0
2020-02-19 11:30:00,83.72,84.45,83.55,84.31,97680.0,83.72,84.45,83.55,84.31,97680.0
2020-02-19 12:00:00,84.28,84.5,83.85,84.38,39025.0,84.28,84.5,83.85,84.38,39025.0
2020-02-19 12:30:00,84.39,85.43,84.39,84.92,63873.0,84.39,85.43,84.39,84.92,63873.0
2020-02-19 13:00:00,84.96,85.3,84.84,84.95,30385.0,84.96,85.3,84.84,84.95,30385.0
2020-02-19 13:30:00,85.0,85.77,84.84,85.73,48420.0,85.0,85.77,84.84,85.73,48420.0
2020-02-19 14:00:00,85.75,86.05,85.43,86.0,58181.0,85.75,86.05,85.43,86.0,58181.0
2020-02-19 14:30:00,86.0,86.33,85.41,85.79,52682.0,86.0,86.33,85.41,85.79,52682.0
2020-02-19 15:00:00,85.79,86.04,85.41,86.01,67702.0,85.79,86.04,85.41,86.01,67702.0
2020-02-19 15:30:00,86.03,86.78,85.92,86.62,217606.0,86.03,86.78,85.92,86.62,217606.0
2020-02-20 09:30:00,86.55,88.78,85.76,88.17,136932.0,86.55,88.78,85.76,88.17,136932.0
2020-02-20 10:00:00,88.04,88.31,87.31,87.42,56828.0,88.04,88.31,87.31,87.42,56828.0
2020-02-20 10:30:00,87.47,87.94,86.67,86.9,50791.0,87.47,87.94,86.67,86.9,50791.0
2020-02-20 11:00:00,86.9,87.46,86.76,86.88,41427.0,86.9,87.46,86.76,86.88,41427.0
2020-02-20 11:30:00,86.87,87.05,85.94,86.55,59167.0,86.87,87.05,85.94,86.55,59167.0
2020-02-20 12:00:00,86.33,86.67,85.87,86.02,36485.0,86.33,86.67,85.87,86.02,36485.0
2020-02-20 12:30:00,86.02,86.17,85.87,86.09,21901.0,86.02,86.17,85.87,86.09,21901.0
2020-02-20 13:00:00,86.06,86.06,85.59,85.67,27749.0,86.06,86.06,85.59,85.67,27749.0
2020-02-20 13:30:00,85.72,85.83,85.44,85.81,24671.0,85.72,85.83,85.44,85.81,24671.0
2020-02-20 14:00:00,85.87,86.36,85.81,86.16,19647.0,85.87,86.36,85.81,86.16,19647.0
2020-02-20 14:30:00,86.2,86.72,86.17,86.52,22229.0,86.2,86.72,86.17,86.52,22229.0
2020-02-20 15:00:00,86.55,86.61,86.09,86.37,27090.0,86.55,86.61,86.09,86.37,27090.0
2020-02-20 15:30:00,86.4,87.03,86.32,86.87,116238.0,86.4,87.03,86.32,86.87,116238.0
2020-02-21 09:30:00,87.13,87.37,86.2,86.51,73538.0,87.13,87.37,86.2,86.51,73538.0
2020-02-21 10:00:00,86.45,86.94,86.35,86.45,21329.0,86.45,86.94,86.35,86.45,21329.0
2020-02-21 10:30:00,86.42,87.14,86.41,87.14,43923.0,86.42,87.14,86.41,87.14,43923.0
2020-02-21 11:00:00,87.12,87.49,86.87,87.42,44275.0,87.12,87.49,86.87,87.42,44275.0
2020-02-21 11:30:00,87.42,87.88,87.25,87.84,17630.0,87.42,87.88,87.25,87.84,17630.0
2020-02-21 12:00:00,87.8,88.03,87.76,88.03,20890.0,87.8,88.03,87.76,88.03,20890.0
2020-02-21 12:30:00,87.97,88.1,87.76,87.79,17633.0,87.97,88.1,87.76,87.79,17633.0
2020-02-21 13:00:00,87.77,88.04,87.63,87.72,14913.0,87.77,88.04,87.63,87.72,14913.0
2020-02-21 13:30:00,87.68,87.7,86.96,87.26,11566.0,87.68,87.7,86.96,87.26,11566.0
2020-02-21 14:00:00,87.2,87.46,87.04,87.09,9290.0,87.2,87.46,87.04,87.09,9290.0
2020-02-21 14:30:00,87.16,87.36,86.99,87.29,17244.0,87.16,87.36,86.99,87.29,17244.0
2020-02-21 15:00:00,87.3,87.45,87.11,87.21,57947.0,87.3,87.45,87.11,87.21,57947.0
2020-02-21 15:30:00,87.25,88.12,87.01,87.73,105459.0,87.25,88.12,87.01,87.73,105459.0
2020-02-24 09:30:00,83.01,84.46,81.51,82.66,181145.0,83.01,84.46,81.51,82.66,181145.0
2020-02-24 10:00:00,82.71,83.31,82.16,82.29,78181.0,82.71,83.31,82.16,82.29,78181.0
2020-02-24 10:30:00,82.29,82.92,82.0,82.71,82816.0,82.29,82.92,82.0,82.71,82816.0
2020-02-24 11:00:00,82.77,83.15,82.36,82.93,48935.0,82.77,83.15,82.36,82.93,48935.0
2020-02-24 11:30:00,82.96,83.04,82.6,82.83,27434.0,82.96,83.04,82.6,82.83,27434.0
2020-02-24 12:00:00,82.72,82.72,82.1,82.38,34427.0,82.72,82.72,82.1,82.38,34427.0
2020-02-24 12:30:00,82.41,82.52,81.73,81.73,33932.0,82.41,82.52,81.73,81.73,33932.0
2020-02-24 13:00:00,81.7,82.23,81.61,82.23,32968.0,81.7,82.23,81.61,82.23,32968.0
2020-02-24 13:30:00,82.08,82.27,81.94,82.26,17962.0,82.08,82.27,81.94,82.26,17962.0
2020-02-24 14:00:00,82.24,82.44,81.75,82.42,28138.0,82.24,82.44,81.75,82.42,28138.0
2020-02-24 14:30:00,82.37,83.05,82.32,83.01,24980.0,82.37,83.05,82.32,83.01,24980.0
2020-02-24 15:00:00,83.1,83.18,82.71,82.78,32442.0,83.1,83.18,82.71,82.78,32442.0
2020-02-24 15:30:00,82.79,83.01,82.54,82.86,137922.0,82.79,83.01,82.54,82.86,137922.0
2020-02-25 09:30:00,83.62,84.0,81.0,82.45,33978.0,83.62,84.0,81.0,82.45,33978.0
2020-02-25 10:00:00,82.33,82.57,80.03,80.13,35894.0,82.33,82.57,80.03,80.13,35894.0
2020-02-25 10:30:00,80.14,80.69,79.1,79.79,56427.0,80.14,80.69,79.1,79.79,56427.0
2020-02-25 11:00:00,79.82,80.02,78.11,79.31,107397.0,79.82,80.02,78.11,79.31,107397.0
2020-02-25 11:30:00,79.24,79.75,79.11,79.33,22616.0,79.24,79.75,79.11,79.33,22616.0
2020-02-25 12:00:00,79.4,79.5,78.24,78.56,54088.0,79.4,79.5,78.24,78.56,54088.0
2020-02-25 12:30:00,78.47,78.83,77.34,77.37,37297.0,78.47,78.83,77.34,77.37,37297.0
2020-02-25 13:00:00,77.24,77.5,76.03,76.4,65803.0,77.24,77.5,76.03,76.4,65803.0
2020-02-25 13:30:00,76.3,76.39,75.32,75.79,69478.0,76.3,76.39,75.32,75.79,69478.0
2020-02-25 14:00:00,75.74,76.44,75.12,76.32,51169.0,75.74,76.44,75.12,76.32,51169.0
2020-02-25 14:30:00,76.28,77.5,75.8,77.26,100640.0,76.28,77.5,75.8,77.26,100640.0
2020-02-25 15:00:00,77.22,77.7,77.06,77.11,42042.0,77.22,77.7,77.06,77.11,42042.0
2020-02-25 15:30:00,77.16,77.31,76.37,76.7,106818.0,77.16,77.31,76.37,76.7,106818.0
2020-02-26 09:30:00,77.42,78.87,77.01,77.38,42328.0,77.42,78.87,77.01,77.38,42328.0
2020-02-26 10:00:00,77.28,78.35,77.16,78.12,58673.0,77.28,78.35,77.16,78.12,58673.0
2020-02-26 10:30:00,78.2,78.24,77.53,77.9,22373.0,78.2,78.24,77.53,77.9,22373.0
2020-02-26 11:00:00,78.0,78.72,77.63,78.57,28762.0,78.0,78.72,77.63,78.57,28762.0
2020-02-26 11:30:00,78.52,78.52,77.49,77.62,15032.0,78.52,78.52,77.49,77.62,15032.0
2020-02-26 12:00:00,77.61,77.61,75.92,76.38,33663.0,77.61,77.61,75.92,76.38,33663.0
2020-02-26 12:30:00,76.53,77.18,76.53,76.95,21372.0,76.53,77.18,76.53,76.95,21372.0
2020-02-26 13:00:00,76.96,77.04,76.22,76.65,21164.0,76.96,77.04,76.22,76.65,21164.0
2020-02-26 13:30:00,76.65,76.65,74.93,75.36,32207.0,76.65,76.65,74.93,75.36,32207.0
2020-02-26 14:00:00,75.31,76.66,75.3,76.41,21219.0,75.31,76.66,75.3,76.41,21219.0
2020-02-26 14:30:00,76.37,76.67,75.74,75.74,18008.0,76.37,76.67,75.74,75.74,18008.0
2020-02-26 15:00:00,75.83,76.25,75.74,75.83,34218.0,75.83,76.25,75.74,75.83,34218.0
2020-02-26 15:30:00,75.87,76.06,75.69,75.69,84447.0,75.87,76.06,75.69,75.69,84447.0
2020-02-27 09:30:00,73.51,74.28,72.22,73.84,47689.0,73.51,74.28,72.22,73.84,47689.0
2020-02-27 10:00:00,73.8,73.8,71.6,71.89,50903.0,73.8,73.8,71.6,71.89,50903.0
2020-02-27 10:30:00,71.83,73.96,71.05,73.83,83300.0,71.83,73.96,71.05,73.83,83300.0
2020-02-27 11:00:00,73.85,75.58,73.75,75.14,59150.0,73.85,75.58,73.75,75.14,59150.0
2020-02-27 11:30:00,75.22,76.81,75.01,76.73,53759.0,75.22,76.81,75.01,76.73,53759.0
2020-02-27 12:00:00,76.61,78.21,76.53,77.37,52819.0,76.61,78.21,76.53,77.37,52819.0
2020-02-27 12:30:00,77.05,77.99,77.05,77.45,15877.0,77.05,77.99,77.05,77.45,15877.0
2020-02-27 13:00:00,77.46,77.85,76.95,76.95,17185.0,77.46,77.85,76.95,76.95,17185.0
2020-02-27 13:30:00,76.88,77.0,75.6,75.95,21863.0,76.88,77.0,75.6,75.95,21863.0
2020-02-27 14:00:00,75.95,76.38,75.54,76.25,15558.0,75.95,76.38,75.54,76.25,15558.0
2020-02-27 14:30:00,76.15,76.25,75.44,75.55,25682.0,76.15,76.25,75.44,75.55,25682.0
2020-02-27 15:00:00,75.53,76.03,75.26,75.44,47389.0,75.53,76.03,75.26,75.44,47389.0
2020-02-27 15:30:00,75.32,75.42,73.81,73.81,84426.0,75.32,75.42,73.81,73.81,84426.0
2020-02-28 09:30:00,70.74,73.48,69.51,71.18,82876.0,70.74,73.48,69.51,71.18,82876.0
2020-02-28 10:00:00,71.11,73.25,71.07,71.55,56224.0,71.11,73.25,71.07,71.55,56224.0
2020-02-28 10:30:00,71.28,72.29,70.93,71.64,29370.0,71.28,72.29,70.93,71.64,29370.0
2020-02-28 11:00:00,71.64,71.7,70.54,71.42,87655.0,71.64,71.7,70.54,71.42,87655.0
2020-02-28 11:30:00,71.55,73.88,71.55,72.38,28770.0,71.55,73.88,71.55,72.38,28770.0
2020-02-28 12:00:00,72.28,72.87,71.75,72.5,13648.0,72.28,72.87,71.75,72.5,13648.0
2020-02-28 12:30:00,72.67,72.91,71.73,72.59,14522.0,72.67,72.91,71.73,72.59,14522.0
2020-02-28 13:00:00,72.62,73.05,71.71,71.75,15778.0,72.62,73.05,71.71,71.75,15778.0
2020-02-28 13:30:00,71.71,71.71,70.72,71.13,21978.0,71.71,71.71,70.72,71.13,21978.0
2020-02-28 14:00:00,71.23,71.23,69.51,70.37,82186.0,71.23,71.23,69.51,70.37,82186.0
2020-02-28 14:30:00,70.31,71.18,69.83,70.07,34488.0,70.31,71.18,69.83,70.07,34488.0
2020-02-28 15:00:00,70.01,70.24,68.93,68.97,64546.0,70.01,70.24,68.93,68.97,64546.0
2020-02-28 15:30:00,68.97,71.07,68.66,70.99,225581.0,68.97,71.07,68.66,70.99,225581.0
2020-03-02 09:30:00,71.1,71.53,67.46,67.53,99087.0,71.1,71.53,67.46,67.53,99087.0
2020-03-02 10:00:00,67.53,67.81,65.78,66.4,126580.0,67.53,67.81,65.78,66.4,126580.0
2020-03-02 10:30:00,66.5,68.7,66.5,68.4,71109.0,66.5,68.7,66.5,68.4,71109.0
2020-03-02 11:00:00,68.31,68.7,67.63,67.64,46714.0,68.31,68.7,67.63,67.64,46714.0
2020-03-02 11:30:00,67.55,68.13,67.0,67.48,38774.0,67.55,68.13,67.0,67.48,38774.0
2020-03-02 12:00:00,67.47,68.17,67.12,67.34,36782.0,67.47,68.17,67.12,67.34,36782.0
2020-03-02 12:30:00,67.42,69.0,67.11,68.99,80845.0,67.42,69.0,67.11,68.99,80845.0
2020-03-02 13:00:00,68.99,69.19,67.44,67.56,28765.0,68.99,69.19,67.44,67.56,28765.0
2020-03-02 13:30:00,67.63,68.9,67.29,68.52,26313.0,67.63,68.9,67.29,68.52,26313.0
2020-03-02 14:00:00,68.56,69.55,68.51,68.91,37587.0,68.56,69.55,68.51,68.91,37587.0
2020-03-02 14:30:00,69.15,69.19,67.93,68.03,30625.0,69.15,69.19,67.93,68.03,30625.0
2020-03-02 15:00:00,67.93,69.82,67.93,69.7,37520.0,67.93,69.82,67.93,69.7,37520.0
2020-03-02 15:30:00,69.8,71.53,69.72,71.53,126099.0,69.8,71.53,69.72,71.53,126099.0
2020-03-03 09:30:00,71.53,72.41,70.5,71.84,57398.0,71.53,72.41,70.5,71.84,57398.0
2020-03-03 10:00:00,71.88,74.57,70.62,70.89,89412.0,71.88,74.57,70.62,70.89,89412.0
2020-03-03 10:30:00,71.14,71.67,70.35,71.02,38420.0,71.14,71.67,70.35,71.02,38420.0
2020-03-03 11:00:00,71.03,71.26,68.13,68.51,59864.0,71.03,71.26,68.13,68.51,59864.0
2020-03-03 11:30:00,68.45,69.71,68.45,69.17,70693.0,68.45,69.71,68.45,69.17,70693.0
2020-03-03 12:00:00,69.04,69.8,68.74,69.0,62398.0,69.04,69.8,68.74,69.0,62398.0
2020-03-03 12:30:00,68.87,69.42,68.72,68.73,37772.0,68.87,69.42,68.72,68.73,37772.0
2020-03-03 13:00:00,68.79,68.79,67.48,67.71,91485.0,68.79,68.79,67.48,67.71,91485.0
2020-03-03 13:30:00,67.7,68.19,66.78,66.78,62787.0,67.7,68.19,66.78,66.78,62787.0
2020-03-03 14:00:00,66.87,67.52,66.14,67.13,50607.0,66.87,67.52,66.14,67.13,50607.0
2020-03-03 14:30:00,67.13,67.2,66.2,66.23,82331.0,67.13,67.2,66.2,66.23,82331.0
2020-03-03 15:00:00,66.32,67.48,66.32,67.15,65507.0,66.32,67.48,66.32,67.15,65507.0
2020-03-03 15:30:00,67.03,67.14,66.0,66.37,200046.0,67.03,67.14,66.0,66.37,200046.0
2020-03-04 09:30:00,70.0,70.25,66.96,67.51,128771.0,70.0,70.25,66.96,67.51,128771.0
2020-03-04 10:00:00,67.5,69.68,66.64,69.13,188859.0,67.5,69.68,66.64,69.13,188859.0
2020-03-04 10:30:00,69.35,69.35,67.98,68.54,30841.0,69.35,69.35,67.98,68.54,30841.0
2020-03-04 11:00:00,68.54,69.61,68.46,68.92,115345.0,68.54,69.61,68.46,68.92,115345.0
2020-03-04 11:30:00,69.03,69.03,67.8,68.19,25113.0,69.03,69.03,67.8,68.19,25113.0
2020-03-04 12:00:00,68.23,69.15,67.83,69.15,71817.0,68.23,69.15,67.83,69.15,71817.0
2020-03-04 12:30:00,69.19,70.15,69.17,69.99,39371.0,69.19,70.15,69.17,69.99,39371.0
2020-03-04 13:00:00,69.98,69.99,69.37,69.47,49624.0,69.98,69.99,69.37,69.47,49624.0
2020-03-04 13:30:00,69.4,69.58,69.0,69.45,25396.0,69.4,69.58,69.0,69.45,25396.0
2020-03-04 14:00:00,69.54,69.57,68.96,69.42,26715.0,69.54,69.57,68.96,69.42,26715.0
2020-03-04 14:30:00,69.48,69.51,68.97,69.01,29627.0,69.48,69.51,68.97,69.01,29627.0
2020-03-04 15:00:00,69.01,69.4,68.8,69.08,40549.0,69.01,69.4,68.8,69.08,40549.0
2020-03-04 15:30:00,69.09,69.55,68.79,69.17,156313.0,69.09,69.55,68.79,69.17,156313.0
2020-03-05 09:30:00,67.47,67.77,66.38,66.63,94339.0,67.47,67.77,66.38,66.63,94339.0
2020-03-05 10:00:00,66.75,67.42,66.14,66.81,34166.0,66.75,67.42,66.14,66.81,34166.0
2020-03-05 10:30:00,66.81,66.89,65.77,66.18,64161.0,66.81,66.89,65.77,66.18,64161.0
2020-03-05 11:00:00,66.12,68.37,66.12,68.0,82498.0,66.12,68.37,66.12,68.0,82498.0
2020-03-05 11:30:00,68.04,68.43,67.45,67.64,37359.0,68.04,68.43,67.45,67.64,37359.0
2020-03-05 12:00:00,67.69,67.7,66.0,66.27,37617.0,67.69,67.7,66.0,66.27,37617.0
2020-03-05 12:30:00,66.27,66.62,65.4,65.42,60158.0,66.27,66.62,65.4,65.42,60158.0
2020-03-05 13:00:00,65.33,66.45,65.33,66.22,28583.0,65.33,66.45,65.33,66.22,28583.0
2020-03-05 13:30:00,66.11,66.32,65.87,66.02,43120.0,66.11,66.32,65.87,66.02,43120.0
2020-03-05 14:00:00,66.1,66.39,65.26,65.59,86657.0,66.1,66.39,65.26,65.59,86657.0
2020-03-05 14:30:00,65.65,66.37,65.65,66.15,38965.0,65.65,66.37,65.65,66.15,38965.0
2020-03-05 15:00:00,66.14,66.14,65.42,65.73,50318.0,66.14,66.14,65.42,65.73,50318.0
2020-03-05 15:30:00,65.67,66.61,65.54,66.44,95639.0,65.67,66.61,65.54,66.44,95639.0
2020-03-06 09:30:00,63.59,64.4,61.7,63.05,141950.0,63.59,64.4,61.7,63.05,141950.0
2020-03-06 10:00:00,63.06,63.68,62.25,63.49,54526.0,63.06,63.68,62.25,63.49,54526.0
2020-03-06 10:30:00,63.67,64.26,63.03,64.04,39344.0,63.67,64.26,63.03,64.04,39344.0
2020-03-06 11:00:00,63.95,64.26,62.45,62.47,39390.0,63.95,64.26,62.45,62.47,39390.0
2020-03-06 11:30:00,62.54,62.78,61.96,62.65,39530.0,62.54,62.78,61.96,62.65,39530.0
2020-03-06 12:00:00,62.65,62.65,62.18,62.29,22413.0,62.65,62.65,62.18,62.29,22413.0
2020-03-06 12:30:00,62.27,63.92,62.27,63.24,40043.0,62.27,63.92,62.27,63.24,40043.0
2020-03-06 13:00:00,63.22,63.56,62.87,63.11,21608.0,63.22,63.56,62.87,63.11,21608.0
2020-03-06 13:30:00,63.18,63.46,62.13,62.22,35366.0,63.18,63.46,62.13,62.22,35366.0
2020-03-06 14:00:00,62.18,62.22,61.6,61.82,35681.0,62.18,62.22,61.6,61.82,35681.0
2020-03-06 14:30:00,61.82,61.93,60.82,60.91,44837.0,61.82,61.93,60.82,60.91,44837.0
2020-03-06 15:00:00,60.86,61.61,60.69,60.96,58962.0,60.86,61.61,60.69,60.96,58962.0
2020-03-06 15:30:00,60.86,62.97,60.84,62.65,171000.0,60.86,62.97,60.84,62.65,171000.0
2020-03-09 09:30:00,57.16,57.16,55.11,56.49,78425.0,57.16,57.16,55.11,56.49,78425.0
2020-03-09 10:00:00,56.21,56.77,55.55,56.35,75966.0,56.21,56.77,55.55,56.35,75966.0
2020-03-09 10:30:00,56.35,57.09,55.41,55.57,69066.0,56.35,57.09,55.41,55.57,69066.0
2020-03-09 11:00:00,55.48,56.15,54.92,56.03,70600.0,55.48,56.15,54.92,56.03,70600.0
2020-03-09 11:30:00,55.95,57.26,55.87,57.0,59054.0,55.95,57.26,55.87,57.0,59054.0
2020-03-09 12:00:00,57.04,57.5,56.37,56.63,55554.0,57.04,57.5,56.37,56.63,55554.0
2020-03-09 12:30:00,56.63,56.83,56.14,56.44,54390.0,56.63,56.83,56.14,56.44,54390.0
2020-03-09 13:00:00,56.44,56.66,55.87,55.94,38481.0,56.44,56.66,55.87,55.94,38481.0
2020-03-09 13:30:00,55.88,55.89,55.07,55.35,54998.0,55.88,55.89,55.07,55.35,54998.0
2020-03-09 14:00:00,55.42,55.44,54.64,54.83,71748.0,55.42,55.44,54.64,54.83,71748.0
2020-03-09 14:30:00,54.8,55.98,54.77,55.81,78980.0,54.8,55.98,54.77,55.81,78980.0
2020-03-09 15:00:00,55.93,56.18,55.27,55.38,89620.0,55.93,56.18,55.27,55.38,89620.0
2020-03-09 15:30:00,55.43,55.83,54.93,55.01,201791.0,55.43,55.83,54.93,55.01,201791.0
2020-03-10 09:30:00,57.64,58.48,55.0,55.86,90785.0,57.64,58.48,55.0,55.86,90785.0
2020-03-10 10:00:00,55.87,57.33,55.41,55.47,151742.0,55.87,57.33,55.41,55.47,151742.0
2020-03-10 10:30:00,55.44,56.25,55.4,55.99,53706.0,55.44,56.25,55.4,55.99,53706.0
2020-03-10 11:00:00,56.0,56.96,55.27,55.34,64953.0,56.0,56.96,55.27,55.34,64953.0
2020-03-10 11:30:00,55.3,55.79,54.0,55.31,60870.0,55.3,55.79,54.0,55.31,60870.0
2020-03-10 12:00:00,55.24,56.48,55.18,55.48,42967.0,55.24,56.48,55.18,55.48,42967.0
2020-03-10 12:30:00,55.33,55.89,54.7,55.41,112221.0,55.33,55.89,54.7,55.41,112221.0
2020-03-10 13:00:00,55.41,56.18,55.07,55.52,150234.0,55.41,56.18,55.07,55.52,150234.0
2020-03-10 13:30:00,55.57,55.68,54.48,54.8,126836.0,55.57,55.68,54.48,54.8,126836.0
2020-03-10 14:00:00,54.83,55.43,54.23,55.43,37716.0,54.83,55.43,54.23,55.43,37716.0
2020-03-10 14:30:00,55.33,56.6,55.32,56.24,153236.0,55.33,56.6,55.32,56.24,153236.0
2020-03-10 15:00:00,56.25,57.23,56.08,56.43,80246.0,56.25,57.23,56.08,56.43,80246.0
2020-03-10 15:30:00,56.43,56.8,56.14,56.62,159545.0,56.43,56.8,56.14,56.62,159545.0
2020-03-11 09:30:00,54.57,55.8,54.02,54.89,77744.0,54.57,55.8,54.02,54.89,77744.0
2020-03-11 10:00:00,54.91,55.75,54.49,54.67,52126.0,54.91,55.75,54.49,54.67,52126.0
2020-03-11 10:30:00,54.68,54.96,53.73,54.29,37856.0,54.68,54.96,53.73,54.29,37856.0
2020-03-11 11:00:00,54.16,54.3,52.77,52.93,29469.0,54.16,54.3,52.77,52.93,29469.0
2020-03-11 11:30:00,53.07,53.55,52.55,52.98,40518.0,53.07,53.55,52.55,52.98,40518.0
2020-03-11 12:00:00,53.05,54.58,52.83,54.02,49342.0,53.05,54.58,52.83,54.02,49342.0
2020-03-11 12:30:00,54.0,54.06,53.04,53.19,41185.0,54.0,54.06,53.04,53.19,41185.0
2020-03-11 13:00:00,53.17,53.49,52.53,53.48,45104.0,53.17,53.49,52.53,53.48,45104.0
2020-03-11 13:30:00,53.48,53.5,52.46,52.72,38562.0,53.48,53.5,52.46,52.72,38562.0
2020-03-11 14:00:00,52.7,52.73,51.61,51.64,34496.0,52.7,52.73,51.61,51.64,34496.0
2020-03-11 14:30:00,51.72,52.28,51.34,51.34,29849.0,51.72,52.28,51.34,51.34,29849.0
2020-03-11 15:00:00,51.41,51.57,50.62,50.83,74857.0,51.41,51.57,50.62,50.83,74857.0
2020-03-11 15:30:00,50.93,51.2,49.95,50.26,304750.0,50.93,51.2,49.95,50.26,304750.0
2020-03-12 09:30:00,45.07,45.37,42.03,44.55,138470.0,45.07,45.37,42.03,44.55,138470.0
2020-03-12 10:00:00,44.5,45.92,44.39,45.47,245391.0,44.5,45.92,44.39,45.47,245391.0
2020-03-12 10:30:00,45.38,46.7,45.22,46.0,107725.0,45.38,46.7,45.22,46.0,107725.0
2020-03-12 11:00:00,46.0,46.26,45.74,45.84,106437.0,46.0,46.26,45.74,45.84,106437.0
2020-03-12 11:30:00,45.86,46.23,45.82,46.02,99530.0,45.86,46.23,45.82,46.02,99530.0
2020-03-12 12:00:00,45.98,46.55,45.66,46.39,68336.0,45.98,46.55,45.66,46.39,68336.0
2020-03-12 12:30:00,46.39,49.23,46.2,48.9,87695.0,46.39,49.23,46.2,48.9,87695.0
2020-03-12 13:00:00,49.01,49.85,46.75,46.93,189846.0,49.01,49.85,46.75,46.93,189846.0
2020-03-12 13:30:00,46.96,47.66,45.87,47.59,57968.0,46.96,47.66,45.87,47.59,57968.0
2020-03-12 14:00:00,47.61,47.69,46.83,47.17,76930.0,47.61,47.69,46.83,47.17,76930.0
2020-03-12 14:30:00,47.1,47.32,46.59,47.13,57279.0,47.1,47.32,46.59,47.13,57279.0
2020-03-12 15:00:00,47.13,48.12,46.85,46.86,91838.0,47.13,48.12,46.85,46.86,91838.0
2020-03-12 15:30:00,46.86,47.26,46.38,46.99,181382.0,46.86,47.26,46.38,46.99,181382.0
2020-03-13 09:30:00,49.48,50.35,47.62,48.68,69406.0,49.48,50.35,47.62,48.68,69406.0
2020-03-13 10:00:00,48.52,49.67,47.8,49.2,43720.0,48.52,49.67,47.8,49.2,43720.0
2020-03-13 10:30:00,49.15,49.87,48.42,48.59,59334.0,49.15,49.87,48.42,48.59,59334.0
2020-03-13 11:00:00,48.58,48.85,47.69,48.26,72037.0,48.58,48.85,47.69,48.26,72037.0
2020-03-13 11:30:00,48.26,48.26,46.51,46.98,77544.0,48.26,48.26,46.51,46.98,77544.0
2020-03-13 12:00:00,47.09,47.68,46.85,47.33,40621.0,47.09,47.68,46.85,47.33,40621.0
2020-03-13 12:30:00,47.5,49.94,47.41,49.21,31606.0,47.5,49.94,47.41,49.21,31606.0
2020-03-13 13:00:00,49.18,50.99,48.83,50.95,32933.0,49.18,50.99,48.83,50.95,32933.0
2020-03-13 13:30:00,50.82,51.22,50.03,50.97,41742.0,50.82,51.22,50.03,50.97,41742.0
2020-03-13 14:00:00,50.84,50.84,49.3,49.3,32228.0,50.84,50.84,49.3,49.3,32228.0
2020-03-13 14:30:00,49.34,50.35,49.03,49.95,33056.0,49.34,50.35,49.03,49.95,33056.0
2020-03-13 15:00:00,49.87,51.78,49.79,51.34,80777.0,49.87,51.78,49.79,51.34,80777.0
2020-03-13 15:30:00,51.42,54.0,49.84,53.99,163419.0,51.42,54.0,49.84,53.99,163419.0
2020-03-16 09:30:00,48.63,48.94,45.78,47.45,65529.0,48.63,48.94,45.78,47.45,65529.0
2020-03-16 10:00:00,47.15,47.9,45.4,45.65,94312.0,47.15,47.9,45.4,45.65,94312.0
2020-03-16 10:30:00,45.67,48.31,45.67,47.74,118065.0,45.67,48.31,45.67,47.74,118065.0
2020-03-16 11:00:00,47.71,49.44,47.35,48.3,80950.0,47.71,49.44,47.35,48.3,80950.0
2020-03-16 11:30:00,48.46,48.49,45.77,46.25,49611.0,48.46,48.49,45.77,46.25,49611.0
2020-03-16 12:00:00,46.31,46.59,45.21,45.23,55314.0,46.31,46.59,45.21,45.23,55314.0
2020-03-16 12:30:00,45.49,45.56,43.52,43.57,40758.0,45.49,45.56,43.52,43.57,40758.0
2020-03-16 13:00:00,43.59,44.25,42.02,42.26,84429.0,43.59,44.25,42.02,42.26,84429.0
2020-03-16 13:30:00,42.24,42.3,41.06,41.55,99114.0,42.24,42.3,41.06,41.55,99114.0
2020-03-16 14:00:00,41.54,43.85,41.51,43.85,69982.0,41.54,43.85,41.51,43.85,69982.0
2020-03-16 14:30:00,43.69,45.22,42.75,44.83,113524.0,43.69,45.22,42.75,44.83,113524.0
2020-03-16 15:00:00,44.85,45.0,43.9,44.25,118528.0,44.85,45.0,43.9,44.25,118528.0
2020-03-16 15:30:00,44.25,44.51,43.18,44.14,336766.0,44.25,44.51,43.18,44.14,336766.0
2020-03-17 09:30:00,40.91,41.81,36.48,37.87,357297.0,40.91,41.81,36.48,37.87,357297.0
2020-03-17 10:00:00,37.86,41.49,36.8,41.06,196134.0,37.86,41.49,36.8,41.06,196134.0
2020-03-17 10:30:00,41.06,42.99,40.17,41.69,168835.0,41.06,42.99,40.17,41.69,168835.0
2020-03-17 11:00:00,41.69,41.94,40.24,41.12,98503.0,41.69,41.94,40.24,41.12,98503.0
2020-03-17 11:30:00,41.09,42.77,40.8,42.32,110595.0,41.09,42.77,40.8,42.32,110595.0
2020-03-17 12:00:00,42.32,42.44,40.1,40.1,121169.0,42.32,42.44,40.1,40.1,121169.0
2020-03-17 12:30:00,40.12,40.92,40.03,40.36,155962.0,40.12,40.92,40.03,40.36,155962.0
2020-03-17 13:00:00,40.43,41.39,40.43,41.38,154300.0,40.43,41.39,40.43,41.38,154300.0
2020-03-17 13:30:00,41.27,41.38,40.21,40.89,74394.0,41.27,41.38,40.21,40.89,74394.0
2020-03-17 14:00:00,40.85,41.49,40.51,40.6,150632.0,40.85,41.49,40.51,40.6,150632.0
2020-03-17 14:30:00,40.67,41.13,40.05,40.8,94295.0,40.67,41.13,40.05,40.8,94295.0
2020-03-17 15:00:00,40.8,40.81,39.52,40.25,144674.0,40.8,40.81,39.52,40.25,144674.0
2020-03-17 15:30:00,40.27,43.24,40.26,42.0,428321.0,40.27,43.24,40.26,42.0,428321.0
2020-03-18 09:30:00,39.08,42.19,38.75,41.67,153462.0,39.08,42.19,38.75,41.67,153462.0
2020-03-18 10:00:00,41.84,42.14,40.92,41.66,95014.0,41.84,42.14,40.92,41.66,95014.0
2020-03-18 10:30:00,41.71,41.74,39.14,39.14,74675.0,41.71,41.74,39.14,39.14,74675.0
2020-03-18 11:00:00,39.02,39.37,37.75,37.88,68369.0,39.02,39.37,37.75,37.88,68369.0
2020-03-18 11:30:00,37.75,38.13,37.28,37.39,80825.0,37.75,38.13,37.28,37.39,80825.0
2020-03-18 12:00:00,37.35,37.35,35.9,36.5,48011.0,37.35,37.35,35.9,36.5,48011.0
2020-03-18 12:30:00,36.48,36.62,34.56,34.58,58573.0,36.48,36.62,34.56,34.58,58573.0
2020-03-18 13:00:00,34.5,36.55,34.4,36.55,62242.0,34.5,36.55,34.4,36.55,62242.0
2020-03-18 13:30:00,36.55,36.92,35.21,36.75,73773.0,36.55,36.92,35.21,36.75,73773.0
2020-03-18 14:00:00,36.87,37.87,36.87,37.87,64478.0,36.87,37.87,36.87,37.87,64478.0
2020-03-18 14:30:00,37.88,39.97,37.84,39.97,111354.0,37.88,39.97,37.84,39.97,111354.0
2020-03-18 15:00:00,40.01,40.27,38.25,38.28,77926.0,40.01,40.27,38.25,38.28,77926.0
2020-03-18 15:30:00,38.37,41.08,38.29,40.74,205152.0,38.37,41.08,38.29,40.74,205152.0
2020-03-19 09:30:00,40.23,45.09,40.23,44.2,99856.0,40.23,45.09,40.23,44.2,99856.0
2020-03-19 10:00:00,44.53,44.69,41.61,44.47,179271.0,44.53,44.69,41.61,44.47,179271.0
2020-03-19 10:30:00,44.54,44.54,41.55,42.7,133942.0,44.54,44.54,41.55,42.7,133942.0
2020-03-19 11:00:00,42.66,44.69,41.99,44.68,45862.0,42.66,44.69,41.99,44.68,45862.0
2020-03-19 11:30:00,44.68,45.64,44.01,44.16,69658.0,44.68,45.64,44.01,44.16,69658.0
2020-03-19 12:00:00,44.15,44.29,42.39,42.72,91080.0,44.15,44.29,42.39,42.72,91080.0
2020-03-19 12:30:00,42.76,43.35,42.11,42.77,61217.0,42.76,43.35,42.11,42.77,61217.0
2020-03-19 13:00:00,42.8,43.78,42.55,42.72,45977.0,42.8,43.78,42.55,42.72,45977.0
2020-03-19 13:30:00,42.68,44.15,42.49,43.16,60635.0,42.68,44.15,42.49,43.16,60635.0
2020-03-19 14:00:00,43.16,43.86,41.72,43.6,81510.0,43.16,43.86,41.72,43.6,81510.0
2020-03-19 14:30:00,43.47,44.87,42.98,44.48,63502.0,43.47,44.87,42.98,44.48,63502.0
2020-03-19 15:00:00,44.37,44.77,43.05,44.35,153550.0,44.37,44.77,43.05,44.35,153550.0
2020-03-19 15:30:00,44.3,44.68,42.95,42.95,276746.0,44.3,44.68,42.95,42.95,276746.0
2020-03-20 09:30:00,43.5,46.49,43.5,46.39,226184.0,43.5,46.49,43.5,46.39,226184.0
2020-03-20 10:00:00,46.38,47.05,45.29,46.74,98376.0,46.38,47.05,45.29,46.74,98376.0
2020-03-20 10:30:00,46.68,47.46,46.24,46.85,87608.0,46.68,47.46,46.24,46.85,87608.0
2020-03-20 11:00:00,46.95,47.35,44.05,45.88,67466.0,46.95,47.35,44.05,45.88,67466.0
2020-03-20 11:30:00,45.6,46.96,45.48,46.54,56775.0,45.6,46.96,45.48,46.54,56775.0
2020-03-20 12:00:00,46.46,47.05,45.69,46.07,70958.0,46.46,47.05,45.69,46.07,70958.0
2020-03-20 12:30:00,46.0,46.21,44.83,45.08,126628.0,46.0,46.21,44.83,45.08,126628.0
2020-03-20 13:00:00,45.15,46.06,44.76,45.59,53147.0,45.15,46.06,44.76,45.59,53147.0
2020-03-20 13:30:00,45.69,46.04,43.94,44.28,54713.0,45.69,46.04,43.94,44.28,54713.0
2020-03-20 14:00:00,44.4,44.53,41.99,42.3,79671.0,44.4,44.53,41.99,42.3,79671.0
2020-03-20 14:30:00,42.25,43.23,41.89,42.9,82437.0,42.25,43.23,41.89,42.9,82437.0
2020-03-20 15:00:00,43.02,44.07,42.73,44.05,114696.0,43.02,44.07,42.73,44.05,114696.0
2020-03-20 15:30:00,44.06,45.07,43.74,44.32,345045.0,44.06,45.07,43.74,44.32,345045.0
2020-03-23 09:30:00,44.45,45.61,43.18,45.19,68588.0,44.45,45.61,43.18,45.19,68588.0
2020-03-23 10:00:00,45.2,46.27,42.9,46.01,548441.0,45.2,46.27,42.9,46.01,548441.0
2020-03-23 10:30:00,45.85,46.6,43.5,44.11,650724.0,45.85,46.6,43.5,44.11,650724.0
2020-03-23 11:00:00,44.25,45.0,41.28,41.29,132947.0,44.25,45.0,41.28,41.29,132947.0
2020-03-23 11:30:00,41.38,41.93,40.1,41.05,76985.0,41.38,41.93,40.1,41.05,76985.0
2020-03-23 12:00:00,40.91,42.97,40.31,41.89,77490.0,40.91,42.97,40.31,41.89,77490.0
2020-03-23 12:30:00,42.0,42.97,41.28,42.66,44458.0,42.0,42.97,41.28,42.66,44458.0
2020-03-23 13:00:00,42.55,43.3,41.3,43.01,63176.0,42.55,43.3,41.3,43.01,63176.0
2020-03-23 13:30:00,43.16,43.38,40.66,41.0,98166.0,43.16,43.38,40.66,41.0,98166.0
2020-03-23 14:00:00,40.93,41.74,40.26,41.34,72997.0,40.93,41.74,40.26,41.34,72997.0
2020-03-23 14:30:00,41.38,42.0,40.8,41.01,73844.0,41.38,42.0,40.8,41.01,73844.0
2020-03-23 15:00:00,40.89,41.5,40.59,40.6,98088.0,40.89,41.5,40.59,40.6,98088.0
2020-03-23 15:30:00,40.61,42.17,40.18,41.7,208943.0,40.61,42.17,40.18,41.7,208943.0
2020-03-24 09:30:00,44.93,50.49,44.63,47.16,133351.0,44.93,50.49,44.63,47.16,133351.0
2020-03-24 10:00:00,47.16,50.94,46.63,49.52,77774.0,47.16,50.94,46.63,49.52,77774.0
2020-03-24 10:30:00,49.45,50.31,47.89,49.19,62409.0,49.45,50.31,47.89,49.19,62409.0
2020-03-24 11:00:00,49.2,50.47,48.49,49.97,54183.0,49.2,50.47,48.49,49.97,54183.0
2020-03-24 11:30:00,49.91,51.45,49.87,50.36,53791.0,49.91,51.45,49.87,50.36,53791.0
2020-03-24 12:00:00,50.37,50.77,49.9,50.73,71250.0,50.37,50.77,49.9,50.73,71250.0
2020-03-24 12:30:00,50.74,50.75,48.97,49.0,46349.0,50.74,50.75,48.97,49.0,46349.0
2020-03-24 13:00:00,48.69,49.07,47.63,48.03,51200.0,48.69,49.07,47.63,48.03,51200.0
2020-03-24 13:30:00,47.84,49.33,47.78,48.4,38768.0,47.84,49.33,47.78,48.4,38768.0
2020-03-24 14:00:00,48.4,48.75,47.05,48.52,62124.0,48.4,48.75,47.05,48.52,62124.0
2020-03-24 14:30:00,48.38,49.71,48.32,49.71,46109.0,48.38,49.71,48.32,49.71,46109.0
2020-03-24 15:00:00,49.61,49.61,48.75,49.22,62859.0,49.61,49.61,48.75,49.22,62859.0
2020-03-24 15:30:00,49.22,49.97,48.85,49.91,116212.0,49.22,49.97,48.85,49.91,116212.0
2020-03-25 09:30:00,50.1,53.83,49.67,51.51,63991.0,50.1,53.83,49.67,51.51,63991.0
2020-03-25 10:00:00,51.51,52.26,50.01,50.63,60095.0,51.51,52.26,50.01,50.63,60095.0
2020-03-25 10:30:00,50.8,52.47,50.12,52.0,56572.0,50.8,52.47,50.12,52.0,56572.0
2020-03-25 11:00:00,52.0,52.48,51.16,51.9,40662.0,52.0,52.48,51.16,51.9,40662.0
2020-03-25 11:30:00,51.8,52.39,51.45,52.18,31803.0,51.8,52.39,51.45,52.18,31803.0
2020-03-25 12:00:00,52.13,54.11,52.12,53.56,56235.0,52.13,54.11,52.12,53.56,56235.0
2020-03-25 12:30:00,53.38,53.93,52.71,53.66,49207.0,53.38,53.93,52.71,53.66,49207.0
2020-03-25 13:00:00,53.76,55.24,53.18,53.74,54109.0,53.76,55.24,53.18,53.74,54109.0
2020-03-25 13:30:00,53.9,55.04,53.04,53.78,54435.0,53.9,55.04,53.04,53.78,54435.0
2020-03-25 14:00:00,53.85,55.2,52.69,54.0,62896.0,53.85,55.2,52.69,54.0,62896.0
2020-03-25 14:30:00,53.94,55.76,53.49,54.71,76956.0,53.94,55.76,53.49,54.71,76956.0
2020-03-25 15:00:00,54.88,55.19,53.59,54.13,68638.0,54.88,55.19,53.59,54.13,68638.0
2020-03-25 15:30:00,54.18,54.72,52.31,52.88,180841.0,54.18,54.72,52.31,52.88,180841.0
2020-03-26 09:30:00,54.48,56.95,53.39,54.54,78350.0,54.48,56.95,53.39,54.54,78350.0
2020-03-26 10:00:00,54.96,56.65,54.52,54.53,49830.0,54.96,56.65,54.52,54.53,49830.0
2020-03-26 10:30:00,54.51,55.32,53.54,54.31,44341.0,54.51,55.32,53.54,54.31,44341.0
2020-03-26 11:00:00,54.64,57.17,53.71,56.55,47708.0,54.64,57.17,53.71,56.55,47708.0
2020-03-26 11:30:00,56.35,57.19,55.38,56.35,29680.0,56.35,57.19,55.38,56.35,29680.0
2020-03-26 12:00:00,56.09,56.56,55.0,55.76,22292.0,56.09,56.56,55.0,55.76,22292.0
2020-03-26 12:30:00,55.65,56.86,55.14,56.86,41909.0,55.65,56.86,55.14,56.86,41909.0
2020-03-26 13:00:00,56.85,57.16,54.68,55.14,73308.0,56.85,57.16,54.68,55.14,73308.0
2020-03-26 13:30:00,55.3,56.82,54.74,56.07,35170.0,55.3,56.82,54.74,56.07,35170.0
2020-03-26 14:00:00,56.02,56.14,55.17,55.61,43047.0,56.02,56.14,55.17,55.61,43047.0
2020-03-26 14:30:00,55.68,56.19,55.38,55.62,43879.0,55.68,56.19,55.38,55.62,43879.0
2020-03-26 15:00:00,55.6,56.14,55.07,56.09,47510.0,55.6,56.14,55.07,56.09,47510.0
2020-03-26 15:30:00,56.13,57.12,55.7,56.41,170230.0,56.13,57.12,55.7,56.41,170230.0
2020-03-27 09:30:00,52.19,53.16,50.04,51.67,68926.0,52.19,53.16,50.04,51.67,68926.0
2020-03-27 10:00:00,51.76,52.48,51.29,52.09,51148.0,51.76,52.48,51.29,52.09,51148.0
2020-03-27 10:30:00,52.13,52.8,51.99,52.4,48222.0,52.13,52.8,51.99,52.4,48222.0
2020-03-27 11:00:00,52.41,52.98,51.74,51.87,27256.0,52.41,52.98,51.74,51.87,27256.0
2020-03-27 11:30:00,51.77,52.24,51.69,51.72,30305.0,51.77,52.24,51.69,51.72,30305.0
2020-03-27 12:00:00,51.78,52.21,51.06,51.88,44963.0,51.78,52.21,51.06,51.88,44963.0
2020-03-27 12:30:00,51.93,52.79,51.7,52.62,27117.0,51.93,52.79,51.7,52.62,27117.0
2020-03-27 13:00:00,52.83,53.24,52.33,52.43,23816.0,52.83,53.24,52.33,52.43,23816.0
2020-03-27 13:30:00,52.46,53.68,52.42,52.99,28937.0,52.46,53.68,52.42,52.99,28937.0
2020-03-27 14:00:00,53.19,53.24,52.28,52.73,34276.0,53.19,53.24,52.28,52.73,34276.0
2020-03-27 14:30:00,52.65,53.15,52.39,53.15,27669.0,52.65,53.15,52.39,53.15,27669.0
2020-03-27 15:00:00,53.12,53.54,52.56,53.47,70673.0,53.12,53.54,52.56,53.47,70673.0
2020-03-27 15:30:00,53.48,53.48,51.41,51.9,145056.0,53.48,53.48,51.41,51.9,145056.0
2020-03-30 09:30:00,51.68,53.79,50.62,50.63,29234.0,51.68,53.79,50.62,50.63,29234.0
2020-03-30 10:00:00,50.25,51.17,50.08,50.88,39203.0,50.25,51.17,50.08,50.88,39203.0
2020-03-30 10:30:00,51.0,52.48,51.0,51.82,44169.0,51.0,52.48,51.0,51.82,44169.0
2020-03-30 11:00:00,51.95,53.41,51.91,53.37,32988.0,51.95,53.41,51.91,53.37,32988.0
2020-03-30 11:30:00,53.37,53.47,52.96,53.29,23630.0,53.37,53.47,52.96,53.29,23630.0
2020-03-30 12:00:00,53.31,53.5,53.04,53.37,30468.0,53.31,53.5,53.04,53.37,30468.0
2020-03-30 12:30:00,53.32,53.55,52.78,52.9,22241.0,53.32,53.55,52.78,52.9,22241.0
2020-03-30 13:00:00,52.89,53.99,52.85,53.93,25924.0,52.89,53.99,52.85,53.93,25924.0
2020-03-30 13:30:00,54.02,54.32,53.45,53.49,24415.0,54.02,54.32,53.45,53.49,24415.0
2020-03-30 14:00:00,53.3,53.39,52.62,52.8,26704.0,53.3,53.39,52.62,52.8,26704.0
2020-03-30 14:30:00,52.94,53.61,52.7,53.27,25911.0,52.94,53.61,52.7,53.27,25911.0
2020-03-30 15:00:00,53.35,54.63,53.28,53.34,38262.0,53.35,54.63,53.28,53.34,38262.0
2020-03-30 15:30:00,53.48,53.56,52.48,52.93,122645.0,53.48,53.56,52.48,52.93,122645.0
2020-03-31 09:30:00,52.48,53.11,51.26,52.23,32016.0,52.48,53.11,51.26,52.23,32016.0
2020-03-31 10:00:00,52.04,53.45,52.04,53.29,60586.0,52.04,53.45,52.04,53.29,60586.0
2020-03-31 10:30:00,53.25,53.82,53.14,53.34,33030.0,53.25,53.82,53.14,53.34,33030.0
2020-03-31 11:00:00,53.53,53.99,53.17,53.3,30028.0,53.53,53.99,53.17,53.3,30028.0
2020-03-31 11:30:00,53.25,53.72,53.24,53.49,16898.0,53.25,53.72,53.24,53.49,16898.0
2020-03-31 12:00:00,53.58,53.73,52.63,52.77,19310.0,53.58,53.73,52.63,52.77,19310.0
2020-03-31 12:30:00,52.68,52.68,52.1,52.55,19516.0,52.68,52.68,52.1,52.55,19516.0
2020-03-31 13:00:00,52.45,52.83,51.73,51.8,19776.0,52.45,52.83,51.73,51.8,19776.0
2020-03-31 13:30:00,51.78,52.63,51.52,52.06,24232.0,51.78,52.63,51.52,52.06,24232.0
2020-03-31 14:00:00,52.09,52.17,51.7,51.74,30098.0,52.09,52.17,51.7,51.74,30098.0
2020-03-31 14:30:00,51.73,52.04,51.36,51.59,71450.0,51.73,52.04,51.36,51.59,71450.0
2020-03-31 15:00:00,51.63,51.7,50.44,50.58,51461.0,51.63,51.7,50.44,50.58,51461.0
2020-03-31 15:30:00,50.62,51.12,49.83,50.58,323846.0,50.62,51.12,49.83,50.58,323846.0
2020-04-01 09:30:00,48.18,49.18,46.12,46.21,49919.0,48.18,49.18,46.12,46.21,49919.0
2020-04-01 10:00:00,46.55,47.23,46.25,46.4,57095.0,46.55,47.23,46.25,46.4,57095.0
2020-04-01 10:30:00,46.47,47.15,46.11,46.79,50012.0,46.47,47.15,46.11,46.79,50012.0
2020-04-01 11:00:00,46.75,46.84,45.73,46.0,56429.0,46.75,46.84,45.73,46.0,56429.0
2020-04-01 11:30:00,45.92,46.38,45.3,45.34,37660.0,45.92,46.38,45.3,45.34,37660.0
2020-04-01 12:00:00,45.34,45.61,44.38,44.38,43348.0,45.34,45.61,44.38,44.38,43348.0
2020-04-01 12:30:00,44.36,44.79,44.15,44.36,35154.0,44.36,44.79,44.15,44.36,35154.0
2020-04-01 13:00:00,44.44,45.14,44.14,44.74,49423.0,44.44,45.14,44.14,44.74,49423.0
2020-04-01 13:30:00,44.74,44.99,44.31,44.64,58155.0,44.74,44.99,44.31,44.64,58155.0
2020-04-01 14:00:00,44.67,44.85,44.31,44.81,41344.0,44.67,44.85,44.31,44.81,41344.0
2020-04-01 14:30:00,44.73,44.92,44.3,44.44,56933.0,44.73,44.92,44.3,44.44,56933.0
2020-04-01 15:00:00,44.41,44.68,44.11,44.54,69469.0,44.41,44.68,44.11,44.54,69469.0
2020-04-01 15:30:00,44.57,44.61,43.75,43.92,205752.0,44.57,44.61,43.75,43.92,205752.0
2020-04-02 09:30:00,43.92,45.26,42.53,43.5,42897.0,43.92,45.26,42.53,43.5,42897.0
2020-04-02 10:00:00,43.75,44.26,43.42,44.0,51222.0,43.75,44.26,43.42,44.0,51222.0
2020-04-02 10:30:00,44.11,45.34,44.02,44.91,65394.0,44.11,45.34,44.02,44.91,65394.0
2020-04-02 11:00:00,44.8,45.25,44.29,44.46,67177.0,44.8,45.25,44.29,44.46,67177.0
2020-04-02 11:30:00,44.54,44.71,43.91,44.26,26790.0,44.54,44.71,43.91,44.26,26790.0
2020-04-02 12:00:00,44.26,44.39,43.96,44.13,24698.0,44.26,44.39,43.96,44.13,24698.0
2020-04-02 12:30:00,44.03,44.14,43.58,43.91,18416.0,44.03,44.14,43.58,43.91,18416.0
2020-04-02 13:00:00,43.94,44.11,43.18,43.3,23406.0,43.94,44.11,43.18,43.3,23406.0
2020-04-02 13:30:00,43.16,43.6,42.97,43.13,31973.0,43.16,43.6,42.97,43.13,31973.0
2020-04-02 14:00:00,43.18,43.2,42.19,42.73,28416.0,43.18,43.2,42.19,42.73,28416.0
2020-04-02 14:30:00,42.77,43.16,42.36,43.07,35635.0,42.77,43.16,42.36,43.07,35635.0
2020-04-02 15:00:00,43.17,43.25,42.42,42.45,33961.0,43.17,43.25,42.42,42.45,33961.0
2020-04-02 15:30:00,42.49,44.16,42.15,43.9,172740.0,42.49,44.16,42.15,43.9,172740.0
2020-04-03 09:30:00,44.52,45.37,43.58,44.44,75494.0,44.52,45.37,43.58,44.44,75494.0
2020-04-03 10:00:00,44.39,44.63,43.0,43.0,24662.0,44.39,44.63,43.0,43.0,24662.0
2020-04-03 10:30:00,42.99,43.2,42.51,42.79,13935.0,42.99,43.2,42.51,42.79,13935.0
2020-04-03 11:00:00,42.9,43.14,42.56,42.98,13231.0,42.9,43.14,42.56,42.98,13231.0
2020-04-03 11:30:00,42.86,43.03,42.08,42.33,18615.0,42.86,43.03,42.08,42.33,18615.0
2020-04-03 12:00:00,42.48,42.51,41.91,42.09,14239.0,42.48,42.51,41.91,42.09,14239.0
2020-04-03 12:30:00,42.09,42.29,41.81,41.85,16782.0,42.09,42.29,41.81,41.85,16782.0
2020-04-03 13:00:00,41.74,42.26,41.36,41.52,22074.0,41.74,42.26,41.36,41.52,22074.0
2020-04-03 13:30:00,41.4,41.6,41.15,41.46,16654.0,41.4,41.6,41.15,41.46,16654.0
2020-04-03 14:00:00,41.56,41.85,41.35,41.71,14499.0,41.56,41.85,41.35,41.71,14499.0
2020-04-03 14:30:00,41.71,41.85,41.4,41.66,13117.0,41.71,41.85,41.4,41.66,13117.0
2020-04-03 15:00:00,41.76,41.81,40.97,41.16,43502.0,41.76,41.81,40.97,41.16,43502.0
2020-04-03 15:30:00,41.19,41.47,40.55,41.01,126399.0,41.19,41.47,40.55,41.01,126399.0
2020-04-06 09:30:00,43.45,44.37,42.75,43.81,195363.0,43.45,44.37,42.75,43.81,195363.0
2020-04-06 10:00:00,43.82,43.93,43.13,43.26,184013.0,43.82,43.93,43.13,43.26,184013.0
2020-04-06 10:30:00,43.24,43.3,42.61,42.7,100501.0,43.24,43.3,42.61,42.7,100501.0
2020-04-06 11:00:00,42.7,43.36,42.55,42.73,96831.0,42.7,43.36,42.55,42.73,96831.0
2020-04-06 11:30:00,42.71,44.4,42.71,44.25,139099.0,42.71,44.4,42.71,44.25,139099.0
2020-04-06 12:00:00,44.25,45.46,44.1,45.1,154140.0,44.25,45.46,44.1,45.1,154140.0
2020-04-06 12:30:00,44.98,45.18,44.21,44.54,68711.0,44.98,45.18,44.21,44.54,68711.0
2020-04-06 13:00:00,44.52,45.09,44.42,44.55,57497.0,44.52,45.09,44.42,44.55,57497.0
2020-04-06 13:30:00,44.58,44.97,44.15,44.7,76645.0,44.58,44.97,44.15,44.7,76645.0
2020-04-06 14:00:00,44.76,44.99,43.81,44.04,59021.0,44.76,44.99,43.81,44.04,59021.0
2020-04-06 14:30:00,44.0,44.42,43.96,44.23,64089.0,44.0,44.42,43.96,44.23,64089.0
2020-04-06 15:00:00,44.2,44.96,44.11,44.88,65427.0,44.2,44.96,44.11,44.88,65427.0
2020-04-06 15:30:00,44.87,45.43,44.45,44.97,250460.0,44.87,45.43,44.45,44.97,250460.0
2020-04-07 09:30:00,47.49,49.55,45.68,48.12,238367.0,47.49,49.55,45.68,48.12,238367.0
2020-04-07 10:00:00,48.06,48.19,46.0,46.06,67741.0,48.06,48.19,46.0,46.06,67741.0
2020-04-07 10:30:00,46.14,46.75,45.13,46.44,30910.0,46.14,46.75,45.13,46.44,30910.0
2020-04-07 11:00:00,46.34,47.69,46.16,47.69,145684.0,46.34,47.69,46.16,47.69,145684.0
2020-04-07 11:30:00,47.63,47.96,47.16,47.28,31180.0,47.63,47.96,47.16,47.28,31180.0
2020-04-07 12:00:00,47.56,48.09,47.42,47.66,42957.0,47.56,48.09,47.42,47.66,42957.0
2020-04-07 12:30:00,47.63,47.63,47.12,47.31,41572.0,47.63,47.63,47.12,47.31,41572.0
2020-04-07 13:00:00,47.4,48.23,47.12,47.93,31085.0,47.4,48.23,47.12,47.93,31085.0
2020-04-07 13:30:00,47.97,48.29,47.66,47.8,151628.0,47.97,48.29,47.66,47.8,151628.0
2020-04-07 14:00:00,47.86,48.11,47.61,47.89,74369.0,47.86,48.11,47.61,47.89,74369.0
2020-04-07 14:30:00,47.91,48.02,47.35,47.35,112378.0,47.91,48.02,47.35,47.35,112378.0
2020-04-07 15:00:00,47.51,47.54,45.61,45.63,100276.0,47.51,47.54,45.61,45.63,100276.0
2020-04-07 15:30:00,45.66,46.71,45.64,45.96,123576.0,45.66,46.71,45.64,45.96,123576.0
2020-04-08 09:30:00,47.06,47.06,45.39,45.49,26860.0,47.06,47.06,45.39,45.49,26860.0
2020-04-08 10:00:00,45.53,46.98,45.2,46.82,33692.0,45.53,46.98,45.2,46.82,33692.0
2020-04-08 10:30:00,46.93,48.16,46.59,47.94,39154.0,46.93,48.16,46.59,47.94,39154.0
2020-04-08 11:00:00,48.0,49.92,47.93,49.91,161327.0,48.0,49.92,47.93,49.91,161327.0
2020-04-08 11:30:00,49.9,51.72,49.75,51.63,100637.0,49.9,51.72,49.75,51.63,100637.0
2020-04-08 12:00:00,51.62,51.71,50.39,50.5,93397.0,51.62,51.71,50.39,50.5,93397.0
2020-04-08 12:30:00,50.5,51.41,50.34,51.36,34204.0,50.5,51.41,50.34,51.36,34204.0
2020-04-08 13:00:00,51.27,51.71,51.2,51.2,94304.0,51.27,51.71,51.2,51.2,94304.0
2020-04-08 13:30:00,51.27,51.53,50.75,51.21,94201.0,51.27,51.53,50.75,51.21,94201.0
2020-04-08 14:00:00,51.26,52.2,51.26,51.48,102789.0,51.26,52.2,51.26,51.48,102789.0
2020-04-08 14:30:00,51.49,51.79,50.98,51.5,61853.0,51.49,51.79,50.98,51.5,61853.0
2020-04-08 15:00:00,51.49,51.62,50.95,51.4,53779.0,51.49,51.62,50.95,51.4,53779.0
2020-04-08 15:30:00,51.41,51.61,50.65,51.09,165067.0,51.41,51.61,50.65,51.09,165067.0
2020-04-09 09:30:00,52.34,53.88,51.56,53.35,103717.0,52.34,53.88,51.56,53.35,103717.0
2020-04-09 10:00:00,53.44,54.08,51.06,51.9,129865.0,53.44,54.08,51.06,51.9,129865.0
2020-04-09 10:30:00,51.93,51.93,50.51,50.77,52557.0,51.93,51.93,50.51,50.77,52557.0
2020-04-09 11:00:00,50.93,51.02,49.47,49.96,41704.0,50.93,51.02,49.47,49.96,41704.0
2020-04-09 11:30:00,50.08,51.35,49.97,51.35,14724.0,50.08,51.35,49.97,51.35,14724.0
2020-04-09 12:00:00,51.33,51.35,50.31,50.5,24320.0,51.33,51.35,50.31,50.5,24320.0
2020-04-09 12:30:00,50.47,51.27,50.4,51.27,13625.0,50.47,51.27,50.4,51.27,13625.0
2020-04-09 13:00:00,51.28,51.48,51.13,51.18,17578.0,51.28,51.48,51.13,51.18,17578.0
2020-04-09 13:30:00,51.2,51.7,50.92,51.64,33232.0,51.2,51.7,50.92,51.64,33232.0
2020-04-09 14:00:00,51.69,51.69,50.0,50.18,23869.0,51.69,51.69,50.0,50.18,23869.0
2020-04-09 14:30:00,50.15,50.19,48.77,49.1,49491.0,50.15,50.19,48.77,49.1,49491.0
2020-04-09 15:00:00,49.08,49.48,48.72,49.18,53445.0,49.08,49.48,48.72,49.18,53445.0
2020-04-09 15:30:00,49.25,49.5,48.77,48.84,144446.0,49.25,49.5,48.77,48.84,144446.0
2020-04-13 09:30:00,48.23,48.59,47.0,47.0,47786.0,48.23,48.59,47.0,47.0,47786.0
2020-04-13 10:00:00,46.96,47.72,46.42,46.64,31230.0,46.96,47.72,46.42,46.64,31230.0
2020-04-13 10:30:00,46.85,46.92,46.17,46.69,33593.0,46.85,46.92,46.17,46.69,33593.0
2020-04-13 11:00:00,46.66,46.8,46.28,46.65,32535.0,46.66,46.8,46.28,46.65,32535.0
2020-04-13 11:30:00,46.63,46.63,45.93,46.4,49445.0,46.63,46.63,45.93,46.4,49445.0
2020-04-13 12:00:00,46.35,46.9,46.35,46.48,31584.0,46.35,46.9,46.35,46.48,31584.0
2020-04-13 12:30:00,46.46,46.68,46.21,46.4,33203.0,46.46,46.68,46.21,46.4,33203.0
2020-04-13 13:00:00,46.38,46.62,46.26,46.44,22530.0,46.38,46.62,46.26,46.44,22530.0
2020-04-13 13:30:00,46.42,46.65,46.15,46.51,24146.0,46.42,46.65,46.15,46.51,24146.0
2020-04-13 14:00:00,46.65,46.97,46.22,46.37,24193.0,46.65,46.97,46.22,46.37,24193.0
2020-04-13 14:30:00,46.51,46.68,46.31,46.66,23152.0,46.51,46.68,46.31,46.66,23152.0
2020-04-13 15:00:00,46.71,46.96,46.47,46.82,23970.0,46.71,46.96,46.47,46.82,23970.0
2020-04-13 15:30:00,46.87,47.42,46.82,47.12,77918.0,46.87,47.42,46.82,47.12,77918.0
2020-04-14 09:30:00,49.33,50.55,48.0,49.71,85344.0,49.33,50.55,48.0,49.71,85344.0
2020-04-14 10:00:00,49.85,49.92,49.09,49.92,87106.0,49.85,49.92,49.09,49.92,87106.0
2020-04-14 10:30:00,49.9,49.93,48.5,48.68,47677.0,49.9,49.93,48.5,48.68,47677.0
2020-04-14 11:00:00,48.6,48.73,47.84,48.2,29151.0,48.6,48.73,47.84,48.2,29151.0
2020-04-14 11:30:00,48.35,48.58,48.17,48.33,25583.0,48.35,48.58,48.17,48.33,25583.0
2020-04-14 12:00:00,48.42,48.79,48.16,48.19,56161.0,48.42,48.79,48.16,48.19,56161.0
2020-04-14 12:30:00,48.22,48.42,48.08,48.09,19314.0,48.22,48.42,48.08,48.09,19314.0
2020-04-14 13:00:00,48.09,48.27,48.03,48.22,23862.0,48.09,48.27,48.03,48.22,23862.0
2020-04-14 13:30:00,48.3,48.62,48.13,48.55,66699.0,48.3,48.62,48.13,48.55,66699.0
2020-04-14 14:00:00,48.56,48.59,48.2,48.33,40404.0,48.56,48.59,48.2,48.33,40404.0
2020-04-14 14:30:00,48.36,48.53,48.1,48.14,26014.0,48.36,48.53,48.1,48.14,26014.0
2020-04-14 15:00:00,48.13,48.13,47.8,47.92,26690.0,48.13,48.13,47.8,47.92,26690.0
2020-04-14 15:30:00,47.92,48.82,47.87,48.3,108085.0,47.92,48.82,47.87,48.3,108085.0
2020-04-15 09:30:00,46.67,47.07,45.0,45.65,98246.0,46.67,47.07,45.0,45.65,98246.0
2020-04-15 10:00:00,45.53,45.86,45.1,45.34,66673.0,45.53,45.86,45.1,45.34,66673.0
2020-04-15 10:30:00,45.3,46.18,44.9,46.18,67185.0,45.3,46.18,44.9,46.18,67185.0
2020-04-15 11:00:00,46.22,46.96,46.14,46.85,76021.0,46.22,46.96,46.14,46.85,76021.0
2020-04-15 11:30:00,46.85,47.08,46.51,46.51,42232.0,46.85,47.08,46.51,46.51,42232.0
2020-04-15 12:00:00,46.52,46.73,46.43,46.57,21536.0,46.52,46.73,46.43,46.57,21536.0
2020-04-15 12:30:00,46.59,46.72,46.25,46.59,22023.0,46.59,46.72,46.25,46.59,22023.0
2020-04-15 13:00:00,46.49,46.9,46.36,46.36,31821.0,46.49,46.9,46.36,46.36,31821.0
2020-04-15 13:30:00,46.39,46.52,46.32,46.49,13594.0,46.39,46.52,46.32,46.49,13594.0
2020-04-15 14:00:00,46.51,46.81,46.49,46.69,25381.0,46.51,46.81,46.49,46.69,25381.0
2020-04-15 14:30:00,46.74,46.86,46.52,46.62,25143.0,46.74,46.86,46.52,46.62,25143.0
2020-04-15 15:00:00,46.69,46.77,46.25,46.26,31661.0,46.69,46.77,46.25,46.26,31661.0
2020-04-15 15:30:00,46.29,46.41,45.77,45.83,71714.0,46.29,46.41,45.77,45.83,71714.0
2020-04-16 09:30:00,45.77,46.91,45.5,45.78,45608.0,45.77,46.91,45.5,45.78,45608.0
2020-04-16 10:00:00,45.78,45.82,44.11,45.26,61986.0,45.78,45.82,44.11,45.26,61986.0
2020-04-16 10:30:00,45.18,45.94,44.85,45.74,44007.0,45.18,45.94,44.85,45.74,44007.0
2020-04-16 11:00:00,45.75,46.68,45.45,45.48,59506.0,45.75,46.68,45.45,45.48,59506.0
2020-04-16 11:30:00,45.45,46.11,45.22,45.92,38531.0,45.45,46.11,45.22,45.92,38531.0
2020-04-16 12:00:00,45.93,46.08,44.94,44.99,32082.0,45.93,46.08,44.94,44.99,32082.0
2020-04-16 12:30:00,44.94,45.08,44.45,44.68,48469.0,44.94,45.08,44.45,44.68,48469.0
2020-04-16 13:00:00,44.7,44.81,44.34,44.43,37885.0,44.7,44.81,44.34,44.43,37885.0
2020-04-16 13:30:00,44.4,44.63,44.16,44.21,35799.0,44.4,44.63,44.16,44.21,35799.0
2020-04-16 14:00:00,44.18,44.88,44.13,44.76,28228.0,44.18,44.88,44.13,44.76,28228.0
2020-04-16 14:30:00,44.74,45.34,44.73,44.84,35097.0,44.74,45.34,44.73,44.84,35097.0
2020-04-16 15:00:00,44.88,44.98,44.38,44.93,39723.0,44.88,44.98,44.38,44.93,39723.0
2020-04-16 15:30:00,44.95,45.53,44.86,45.14,119863.0,44.95,45.53,44.86,45.14,119863.0
2020-04-17 09:30:00,47.11,47.9,46.74,47.44,63786.0,47.11,47.9,46.74,47.44,63786.0
2020-04-17 10:00:00,47.4,47.58,46.01,46.22,45491.0,47.4,47.58,46.01,46.22,45491.0
2020-04-17 10:30:00,46.2,46.36,45.71,46.04,64981.0,46.2,46.36,45.71,46.04,64981.0
2020-04-17 11:00:00,45.98,46.66,45.98,46.54,417965.0,45.98,46.66,45.98,46.54,417965.0
2020-04-17 11:30:00,46.48,47.3,46.43,47.16,27546.0,46.48,47.3,46.43,47.16,27546.0
2020-04-17 12:00:00,47.17,47.2,46.55,46.84,52261.0,47.17,47.2,46.55,46.84,52261.0
2020-04-17 12:30:00,46.7,47.19,46.56,46.56,47440.0,46.7,47.19,46.56,46.56,47440.0
2020-04-17 13:00:00,46.56,47.01,46.5,46.64,117792.0,46.56,47.01,46.5,46.64,117792.0
2020-04-17 13:30:00,46.64,46.67,46.32,46.36,25728.0,46.64,46.67,46.32,46.36,25728.0
2020-04-17 14:00:00,46.32,46.59,46.3,46.38,31727.0,46.32,46.59,46.3,46.38,31727.0
2020-04-17 14:30:00,46.37,46.65,46.26,46.34,47959.0,46.37,46.65,46.26,46.34,47959.0
2020-04-17 15:00:00,46.29,46.47,46.25,46.45,45918.0,46.29,46.47,46.25,46.45,45918.0
2020-04-17 15:30:00,46.4,46.85,46.33,46.66,134086.0,46.4,46.85,46.33,46.66,134086.0
2020-04-20 09:30:00,45.57,47.05,45.13,46.43,55219.0,45.57,47.05,45.13,46.43,55219.0
2020-04-20 10:00:00,46.34,46.79,46.34,46.52,24976.0,46.34,46.79,46.34,46.52,24976.0
2020-04-20 10:30:00,46.46,47.75,46.41,47.51,28965.0,46.46,47.75,46.41,47.51,28965.0
2020-04-20 11:00:00,47.56,47.73,47.32,47.57,32902.0,47.56,47.73,47.32,47.57,32902.0
2020-04-20 11:30:00,47.58,48.34,47.53,48.25,46684.0,47.58,48.34,47.53,48.25,46684.0
2020-04-20 12:00:00,48.25,48.71,48.18,48.55,30511.0,48.25,48.71,48.18,48.55,30511.0
2020-04-20 12:30:00,48.54,48.63,48.29,48.41,29359.0,48.54,48.63,48.29,48.41,29359.0
2020-04-20 13:00:00,48.44,48.47,47.92,48.17,77961.0,48.44,48.47,47.92,48.17,77961.0
2020-04-20 13:30:00,48.21,48.36,47.98,48.27,15258.0,48.21,48.36,47.98,48.27,15258.0
2020-04-20 14:00:00,48.17,48.22,47.58,47.59,48580.0,48.17,48.22,47.58,47.59,48580.0
2020-04-20 14:30:00,47.61,48.06,47.6,47.69,41179.0,47.61,48.06,47.6,47.69,41179.0
2020-04-20 15:00:00,47.68,48.04,47.54,48.04,42022.0,47.68,48.04,47.54,48.04,42022.0
2020-04-20 15:30:00,47.99,48.35,47.77,47.91,120630.0,47.99,48.35,47.77,47.91,120630.0
2020-04-21 09:30:00,46.38,47.07,45.57,46.75,60536.0,46.38,47.07,45.57,46.75,60536.0
2020-04-21 10:00:00,46.83,46.98,46.47,46.93,34387.0,46.83,46.98,46.47,46.93,34387.0
2020-04-21 10:30:00,46.85,46.85,46.25,46.34,56799.0,46.85,46.85,46.25,46.34,56799.0
2020-04-21 11:00:00,46.33,46.71,46.01,46.08,80219.0,46.33,46.71,46.01,46.08,80219.0
2020-04-21 11:30:00,46.09,46.75,46.09,46.75,39635.0,46.09,46.75,46.09,46.75,39635.0
2020-04-21 12:00:00,46.75,46.75,46.38,46.51,43371.0,46.75,46.75,46.38,46.51,43371.0
2020-04-21 12:30:00,46.52,46.7,46.39,46.55,31021.0,46.52,46.7,46.39,46.55,31021.0
2020-04-21 13:00:00,46.6,46.82,46.41,46.8,58901.0,46.6,46.82,46.41,46.8,58901.0
2020-04-21 13:30:00,46.77,46.82,46.42,46.48,91968.0,46.77,46.82,46.42,46.48,91968.0
2020-04-21 14:00:00,46.57,47.09,46.47,46.83,36820.0,46.57,47.09,46.47,46.83,36820.0
2020-04-21 14:30:00,46.85,46.87,46.54,46.61,28211.0,46.85,46.87,46.54,46.61,28211.0
2020-04-21 15:00:00,46.64,46.82,46.46,46.67,53213.0,46.64,46.82,46.46,46.67,53213.0
2020-04-21 15:30:00,46.67,46.99,46.33,46.34,203299.0,46.67,46.99,46.33,46.34,203299.0
2020-04-22 09:30:00,47.26,47.94,46.84,47.78,32348.0,47.26,47.94,46.84,47.78,32348.0
2020-04-22 10:00:00,47.84,48.29,47.26,48.12,31658.0,47.84,48.29,47.26,48.12,31658.0
2020-04-22 10:30:00,48.08,49.11,47.58,48.63,78288.0,48.08,49.11,47.58,48.63,78288.0
2020-04-22 11:00:00,48.56,49.07,48.41,48.51,28952.0,48.56,49.07,48.41,48.51,28952.0
2020-04-22 11:30:00,48.48,49.56,48.47,49.21,31816.0,48.48,49.56,48.47,49.21,31816.0
2020-04-22 12:00:00,49.16,49.37,48.86,49.03,28185.0,49.16,49.37,48.86,49.03,28185.0
2020-04-22 12:30:00,49.07,49.43,48.98,49.31,22511.0,49.07,49.43,48.98,49.31,22511.0
2020-04-22 13:00:00,49.45,49.46,49.04,49.18,42118.0,49.45,49.46,49.04,49.18,42118.0
2020-04-22 13:30:00,49.23,49.24,48.77,49.03,16619.0,49.23,49.24,48.77,49.03,16619.0
2020-04-22 14:00:00,49.0,49.25,48.85,49.05,45410.0,49.0,49.25,48.85,49.05,45410.0
2020-04-22 14:30:00,49.09,49.28,48.87,48.99,27163.0,49.09,49.28,48.87,48.99,27163.0
2020-04-22 15:00:00,48.99,49.13,48.82,48.82,28080.0,48.99,49.13,48.82,48.82,28080.0
2020-04-22 15:30:00,48.84,49.27,48.68,48.68,103822.0,48.84,49.27,48.68,48.68,103822.0
2020-04-23 09:30:00,49.21,50.26,48.95,48.97,35657.0,49.21,50.26,48.95,48.97,35657.0
2020-04-23 10:00:00,49.19,49.63,48.89,48.94,38009.0,49.19,49.63,48.89,48.94,38009.0
2020-04-23 10:30:00,49.02,49.81,48.86,49.57,16762.0,49.02,49.81,48.86,49.57,16762.0
2020-04-23 11:00:00,49.58,49.89,49.33,49.89,15189.0,49.58,49.89,49.33,49.89,15189.0
2020-04-23 11:30:00,49.8,49.95,48.98,49.22,74765.0,49.8,49.95,48.98,49.22,74765.0
2020-04-23 12:00:00,49.23,49.34,48.93,49.1,13363.0,49.23,49.34,48.93,49.1,13363.0
2020-04-23 12:30:00,49.08,49.23,48.16,49.0,41321.0,49.08,49.23,48.16,49.0,41321.0
2020-04-23 13:00:00,49.02,49.47,48.86,49.13,24946.0,49.02,49.47,48.86,49.13,24946.0
2020-04-23 13:30:00,49.08,49.28,48.69,48.99,25647.0,49.08,49.28,48.69,48.99,25647.0
2020-04-23 14:00:00,49.13,49.43,48.69,49.31,26545.0,49.13,49.43,48.69,49.31,26545.0
2020-04-23 14:30:00,49.27,49.64,49.05,49.63,14877.0,49.27,49.64,49.05,49.63,14877.0
2020-04-23 15:00:00,49.59,49.75,49.36,49.73,25927.0,49.59,49.75,49.36,49.73,25927.0
2020-04-23 15:30:00,49.72,49.81,49.09,49.38,90721.0,49.72,49.81,49.09,49.38,90721.0
2020-04-24 09:30:00,50.13,50.25,49.24,49.6,22493.0,50.13,50.25,49.24,49.6,22493.0
2020-04-24 10:00:00,49.49,49.87,49.39,49.87,28954.0,49.49,49.87,49.39,49.87,28954.0
2020-04-24 10:30:00,49.69,49.84,49.41,49.62,26304.0,49.69,49.84,49.41,49.62,26304.0
2020-04-24 11:00:00,49.65,49.86,49.38,49.86,25793.0,49.65,49.86,49.38,49.86,25793.0
2020-04-24 11:30:00,49.78,50.06,49.73,49.94,16510.0,49.78,50.06,49.73,49.94,16510.0
2020-04-24 12:00:00,49.94,50.38,49.91,50.08,20732.0,49.94,50.38,49.91,50.08,20732.0
2020-04-24 12:30:00,50.14,50.46,50.13,50.14,14589.0,50.14,50.46,50.13,50.14,14589.0
2020-04-24 13:00:00,50.15,50.33,50.08,50.33,19941.0,50.15,50.33,50.08,50.33,19941.0
2020-04-24 13:30:00,50.33,50.69,50.31,50.68,24285.0,50.33,50.69,50.31,50.68,24285.0
2020-04-24 14:00:00,50.73,51.02,50.59,50.76,46038.0,50.73,51.02,50.59,50.76,46038.0
2020-04-24 14:30:00,50.86,51.1,50.8,51.01,52117.0,50.86,51.1,50.8,51.01,52117.0
2020-04-24 15:00:00,51.0,51.34,50.94,51.33,46898.0,51.0,51.34,50.94,51.33,46898.0
2020-04-24 15:30:00,51.33,51.67,51.11,51.34,162376.0,51.33,51.67,51.11,51.34,162376.0
2020-04-27 09:30:00,52.08,53.11,52.08,52.6,46800.0,52.08,53.11,52.08,52.6,46800.0
2020-04-27 10:00:00,52.5,53.54,52.45,53.46,36498.0,52.5,53.54,52.45,53.46,36498.0
2020-04-27 10:30:00,53.46,53.68,52.65,52.65,36302.0,53.46,53.68,52.65,52.65,36302.0
2020-04-27 11:00:00,52.66,52.82,52.01,52.23,46418.0,52.66,52.82,52.01,52.23,46418.0
2020-04-27 11:30:00,52.26,52.64,52.21,52.44,15027.0,52.26,52.64,52.21,52.44,15027.0
2020-04-27 12:00:00,52.44,52.78,52.37,52.65,11561.0,52.44,52.78,52.37,52.65,11561.0
2020-04-27 12:30:00,52.74,52.8,52.48,52.76,14953.0,52.74,52.8,52.48,52.76,14953.0
2020-04-27 13:00:00,52.77,52.83,52.43,52.66,38223.0,52.77,52.83,52.43,52.66,38223.0
2020-04-27 13:30:00,52.63,53.04,52.56,52.8,16399.0,52.63,53.04,52.56,52.8,16399.0
2020-04-27 14:00:00,52.79,52.92,52.54,52.6,21583.0,52.79,52.92,52.54,52.6,21583.0
2020-04-27 14:30:00,52.6,53.0,52.53,52.95,29071.0,52.6,53.0,52.53,52.95,29071.0
2020-04-27 15:00:00,52.94,53.34,52.9,53.27,61810.0,52.94,53.34,52.9,53.27,61810.0
2020-04-27 15:30:00,53.27,53.36,52.65,52.73,107076.0,53.27,53.36,52.65,52.73,107076.0
2020-04-28 09:30:00,53.91,54.82,53.0,54.46,112770.0,53.91,54.82,53.0,54.46,112770.0
2020-04-28 10:00:00,54.33,54.45,53.28,53.31,107450.0,54.33,54.45,53.28,53.31,107450.0
2020-04-28 10:30:00,53.31,53.34,52.54,52.85,119787.0,53.31,53.34,52.54,52.85,119787.0
2020-04-28 11:00:00,52.74,53.72,52.67,53.61,39609.0,52.74,53.72,52.67,53.61,39609.0
2020-04-28 11:30:00,53.72,54.57,53.66,54.52,37365.0,53.72,54.57,53.66,54.52,37365.0
2020-04-28 12:00:00,54.62,54.93,54.4,54.47,51065.0,54.62,54.93,54.4,54.47,51065.0
2020-04-28 12:30:00,54.45,54.65,54.25,54.44,35830.0,54.45,54.65,54.25,54.44,35830.0
2020-04-28 13:00:00,54.45,54.83,54.36,54.8,18926.0,54.45,54.83,54.36,54.8,18926.0
2020-04-28 13:30:00,54.74,55.55,54.74,55.33,24452.0,54.74,55.55,54.74,55.33,24452.0
2020-04-28 14:00:00,55.35,55.42,55.03,55.21,29481.0,55.35,55.42,55.03,55.21,29481.0
2020-04-28 14:30:00,55.21,55.41,54.9,55.0,36866.0,55.21,55.41,54.9,55.0,36866.0
2020-04-28 15:00:00,54.99,55.63,54.99,55.59,44693.0,54.99,55.63,54.99,55.59,44693.0
2020-04-28 15:30:00,55.53,55.59,55.06,55.42,161249.0,55.53,55.59,55.06,55.42,161249.0
2020-04-29 09:30:00,57.11,58.35,56.25,58.35,85378.0,57.11,58.35,56.25,58.35,85378.0
2020-04-29 10:00:00,58.35,59.63,58.29,59.55,103488.0,58.35,59.63,58.29,59.55,103488.0
2020-04-29 10:30:00,59.59,59.64,59.15,59.5,85728.0,59.59,59.64,59.15,59.5,85728.0
2020-04-29 11:00:00,59.5,60.29,59.13,60.29,86015.0,59.5,60.29,59.13,60.29,86015.0
2020-04-29 11:30:00,60.28,61.02,60.07,60.98,44091.0,60.28,61.02,60.07,60.98,44091.0
2020-04-29 12:00:00,61.02,61.56,60.73,61.25,97110.0,61.02,61.56,60.73,61.25,97110.0
2020-04-29 12:30:00,61.2,61.75,61.09,61.53,38000.0,61.2,61.75,61.09,61.53,38000.0
2020-04-29 13:00:00,61.53,61.72,61.37,61.45,34841.0,61.53,61.72,61.37,61.45,34841.0
2020-04-29 13:30:00,61.45,61.51,61.11,61.3,37784.0,61.45,61.51,61.11,61.3,37784.0
2020-04-29 14:00:00,61.36,61.48,60.86,61.2,83986.0,61.36,61.48,60.86,61.2,83986.0
2020-04-29 14:30:00,61.19,61.21,60.23,60.63,77712.0,61.19,61.21,60.23,60.63,77712.0
2020-04-29 15:00:00,60.6,60.62,60.21,60.36,53784.0,60.6,60.62,60.21,60.36,53784.0
2020-04-29 15:30:00,60.4,60.41,59.58,59.93,146188.0,60.4,60.41,59.58,59.93,146188.0
2020-04-30 09:30:00,58.45,58.45,56.9,57.56,56358.0,58.45,58.45,56.9,57.56,56358.0
2020-04-30 10:00:00,57.65,58.05,57.07,57.45,37550.0,57.65,58.05,57.07,57.45,37550.0
2020-04-30 10:30:00,57.49,57.63,57.0,57.01,41260.0,57.49,57.63,57.0,57.01,41260.0
2020-04-30 11:00:00,56.98,57.19,56.05,56.07,42865.0,56.98,57.19,56.05,56.07,42865.0
2020-04-30 11:30:00,56.1,56.93,56.07,56.14,22427.0,56.1,56.93,56.07,56.14,22427.0
2020-04-30 12:00:00,56.17,56.17,55.4,55.49,24887.0,56.17,56.17,55.4,55.49,24887.0
2020-04-30 12:30:00,55.45,55.71,55.17,55.69,26552.0,55.45,55.71,55.17,55.69,26552.0
2020-04-30 13:00:00,55.64,56.28,55.44,56.23,37533.0,55.64,56.28,55.44,56.23,37533.0
2020-04-30 13:30:00,56.21,56.47,55.91,56.15,48281.0,56.21,56.47,55.91,56.15,48281.0
2020-04-30 14:00:00,56.14,56.71,56.11,56.54,32517.0,56.14,56.71,56.11,56.54,32517.0
2020-04-30 14:30:00,56.57,56.77,56.53,56.7,25346.0,56.57,56.77,56.53,56.7,25346.0
2020-04-30 15:00:00,56.72,56.92,56.62,56.79,27864.0,56.72,56.92,56.62,56.79,27864.0
2020-04-30 15:30:00,56.84,56.97,56.2,56.28,135414.0,56.84,56.97,56.2,56.28,135414.0
2020-05-01 09:30:00,54.57,55.49,53.48,53.7,36380.0,54.57,55.49,53.48,53.7,36380.0
2020-05-01 10:00:00,53.87,54.21,53.23,53.36,58553.0,53.87,54.21,53.23,53.36,58553.0
2020-05-01 10:30:00,53.37,53.59,53.1,53.33,50435.0,53.37,53.59,53.1,53.33,50435.0
2020-05-01 11:00:00,53.39,53.6,53.26,53.34,28153.0,53.39,53.6,53.26,53.34,28153.0
2020-05-01 11:30:00,53.27,53.46,52.55,52.6,34310.0,53.27,53.46,52.55,52.6,34310.0
2020-05-01 12:00:00,52.69,52.69,52.27,52.35,25311.0,52.69,52.69,52.27,52.35,25311.0
2020-05-01 12:30:00,52.31,52.57,52.2,52.51,22255.0,52.31,52.57,52.2,52.51,22255.0
2020-05-01 13:00:00,52.57,52.78,52.17,52.32,15684.0,52.57,52.78,52.17,52.32,15684.0
2020-05-01 13:30:00,52.29,52.29,51.63,51.88,40943.0,52.29,52.29,51.63,51.88,40943.0
2020-05-01 14:00:00,51.86,51.97,51.46,51.64,52867.0,51.86,51.97,51.46,51.64,52867.0
2020-05-01 14:30:00,51.62,51.69,51.39,51.45,34523.0,51.62,51.69,51.39,51.45,34523.0
2020-05-01 15:00:00,51.44,51.79,51.4,51.55,24467.0,51.44,51.79,51.4,51.55,24467.0
2020-05-01 15:30:00,51.56,51.58,50.91,51.3,233334.0,51.56,51.58,50.91,51.3,233334.0
2020-05-04 09:30:00,50.38,51.62,49.28,51.51,79743.0,50.38,51.62,49.28,51.51,79743.0
2020-05-04 10:00:00,51.5,51.81,50.96,51.33,40914.0,51.5,51.81,50.96,51.33,40914.0
2020-05-04 10:30:00,51.21,51.31,50.59,50.91,18406.0,51.21,51.31,50.59,50.91,18406.0
2020-05-04 11:00:00,50.89,51.47,50.8,51.02,24272.0,50.89,51.47,50.8,51.02,24272.0
2020-05-04 11:30:00,51.02,51.06,50.83,51.04,55277.0,51.02,51.06,50.83,51.04,55277.0
2020-05-04 12:00:00,51.05,51.65,50.7,51.63,90551.0,51.05,51.65,50.7,51.63,90551.0
2020-05-04 12:30:00,51.71,51.73,50.91,50.94,13188.0,51.71,51.73,50.91,50.94,13188.0
2020-05-04 13:00:00,50.96,51.07,50.53,50.94,26638.0,50.96,51.07,50.53,50.94,26638.0
2020-05-04 13:30:00,50.89,51.22,50.85,51.14,16207.0,50.89,51.22,50.85,51.14,16207.0
2020-05-04 14:00:00,51.15,51.22,50.92,51.0,29375.0,51.15,51.22,50.92,51.0,29375.0
2020-05-04 14:30:00,51.0,51.16,50.93,51.0,34669.0,51.0,51.16,50.93,51.0,34669.0
2020-05-04 15:00:00,51.02,51.97,50.99,51.93,19845.0,51.02,51.97,50.99,51.93,19845.0
2020-05-04 15:30:00,51.92,52.23,51.52,51.62,150546.0,51.92,52.23,51.52,51.62,150546.0
2020-05-05 09:30:00,52.79,54.6,51.78,54.6,94662.0,52.79,54.6,51.78,54.6,94662.0
2020-05-05 10:00:00,54.68,55.0,54.27,54.47,60474.0,54.68,55.0,54.27,54.47,60474.0
2020-05-05 10:30:00,54.39,54.93,54.28,54.45,32062.0,54.39,54.93,54.28,54.45,32062.0
2020-05-05 11:00:00,54.49,55.4,54.49,55.4,19409.0,54.49,55.4,54.49,55.4,19409.0
2020-05-05 11:30:00,55.47,56.32,55.41,56.32,44469.0,55.47,56.32,55.41,56.32,44469.0
2020-05-05 12:00:00,56.23,56.51,55.96,56.24,32377.0,56.23,56.51,55.96,56.24,32377.0
2020-05-05 12:30:00,56.24,56.38,55.37,55.51,30866.0,56.24,56.38,55.37,55.51,30866.0
2020-05-05 13:00:00,55.61,55.7,55.33,55.48,11199.0,55.61,55.7,55.33,55.48,11199.0
2020-05-05 13:30:00,55.5,55.77,55.38,55.38,14046.0,55.5,55.77,55.38,55.38,14046.0
2020-05-05 14:00:00,55.39,55.76,55.35,55.73,14665.0,55.39,55.76,55.35,55.73,14665.0
2020-05-05 14:30:00,55.7,55.88,55.54,55.81,23905.0,55.7,55.88,55.54,55.81,23905.0
2020-05-05 15:00:00,55.77,55.86,54.96,55.28,98159.0,55.77,55.86,54.96,55.28,98159.0
2020-05-05 15:30:00,55.22,55.22,54.57,55.0,68636.0,55.22,55.22,54.57,55.0,68636.0
2020-05-06 09:30:00,55.12,55.73,54.55,54.79,38829.0,55.12,55.73,54.55,54.79,38829.0
2020-05-06 10:00:00,54.79,55.6,54.63,55.35,48449.0,54.79,55.6,54.63,55.35,48449.0
2020-05-06 10:30:00,55.34,57.0,55.26,56.64,89075.0,55.34,57.0,55.26,56.64,89075.0
2020-05-06 11:00:00,56.64,56.66,55.14,55.29,11405.0,56.64,56.66,55.14,55.29,11405.0
2020-05-06 11:30:00,55.13,55.28,54.84,55.0,9658.0,55.13,55.28,54.84,55.0,9658.0
2020-05-06 12:00:00,54.91,55.38,54.85,55.38,13295.0,54.91,55.38,54.85,55.38,13295.0
2020-05-06 12:30:00,55.43,56.15,55.43,55.84,22156.0,55.43,56.15,55.43,55.84,22156.0
2020-05-06 13:00:00,55.88,56.07,55.54,56.03,7624.0,55.88,56.07,55.54,56.03,7624.0
2020-05-06 13:30:00,56.05,56.36,55.84,56.29,14310.0,56.05,56.36,55.84,56.29,14310.0
2020-05-06 14:00:00,56.25,56.37,55.92,56.3,32598.0,56.25,56.37,55.92,56.3,32598.0
2020-05-06 14:30:00,56.28,56.64,55.66,55.75,52345.0,56.28,56.64,55.66,55.75,52345.0
2020-05-06 15:00:00,55.77,56.08,55.67,55.95,31112.0,55.77,56.08,55.67,55.95,31112.0
2020-05-06 15:30:00,55.91,55.93,54.95,55.08,81374.0,55.91,55.93,54.95,55.08,81374.0
2020-05-07 09:30:00,56.07,57.07,55.81,56.18,27496.0,56.07,57.07,55.81,56.18,27496.0
2020-05-07 10:00:00,56.17,56.29,55.65,56.03,15381.0,56.17,56.29,55.65,56.03,15381.0
2020-05-07 10:30:00,56.02,56.96,56.01,56.62,38898.0,56.02,56.96,56.01,56.62,38898.0
2020-05-07 11:00:00,56.62,56.69,56.27,56.48,13406.0,56.62,56.69,56.27,56.48,13406.0
2020-05-07 11:30:00,56.51,56.61,56.19,56.55,13314.0,56.51,56.61,56.19,56.55,13314.0
2020-05-07 12:00:00,56.6,56.63,56.01,56.6,26820.0,56.6,56.63,56.01,56.6,26820.0
2020-05-07 12:30:00,56.57,56.61,55.97,56.16,10871.0,56.57,56.61,55.97,56.16,10871.0
2020-05-07 13:00:00,56.16,56.63,56.16,56.41,10872.0,56.16,56.63,56.16,56.41,10872.0
2020-05-07 13:30:00,56.4,56.53,56.21,56.32,11145.0,56.4,56.53,56.21,56.32,11145.0
2020-05-07 14:00:00,56.32,56.65,56.12,56.51,28112.0,56.32,56.65,56.12,56.51,28112.0
2020-05-07 14:30:00,56.52,56.55,56.14,56.32,10790.0,56.52,56.55,56.14,56.32,10790.0
2020-05-07 15:00:00,56.34,56.36,56.03,56.26,28849.0,56.34,56.36,56.03,56.26,28849.0
2020-05-07 15:30:00,56.3,56.3,55.27,55.69,78125.0,56.3,56.3,55.27,55.69,78125.0
2020-05-08 09:30:00,57.04,57.5,56.54,57.14,47785.0,57.04,57.5,56.54,57.14,47785.0
2020-05-08 10:00:00,57.19,57.6,56.9,57.58,35122.0,57.19,57.6,56.9,57.58,35122.0
2020-05-08 10:30:00,57.5,57.87,56.81,56.85,45823.0,57.5,57.87,56.81,56.85,45823.0
2020-05-08 11:00:00,56.79,57.57,56.77,57.45,30362.0,56.79,57.57,56.77,57.45,30362.0
2020-05-08 11:30:00,57.43,58.0,57.43,57.85,15638.0,57.43,58.0,57.43,57.85,15638.0
2020-05-08 12:00:00,57.89,58.29,57.88,58.26,16574.0,57.89,58.29,57.88,58.26,16574.0
2020-05-08 12:30:00,58.27,58.47,58.03,58.03,24430.0,58.27,58.47,58.03,58.03,24430.0
2020-05-08 13:00:00,58.02,58.36,57.91,57.94,17891.0,58.02,58.36,57.91,57.94,17891.0
2020-05-08 13:30:00,57.97,58.08,57.62,57.7,65318.0,57.97,58.08,57.62,57.7,65318.0
2020-05-08 14:00:00,57.7,57.74,57.15,57.66,34361.0,57.7,57.74,57.15,57.66,34361.0
2020-05-08 14:30:00,57.78,57.99,57.56,57.99,23128.0,57.78,57.99,57.56,57.99,23128.0
2020-05-08 15:00:00,57.96,58.37,57.8,58.11,52443.0,57.96,58.37,57.8,58.11,52443.0
2020-05-08 15:30:00,58.14,58.48,57.98,58.28,113030.0,58.14,58.48,57.98,58.28,113030.0
2020-05-11 09:30:00,56.7,57.46,56.48,56.75,24921.0,56.7,57.46,56.48,56.75,24921.0
2020-05-11 10:00:00,56.8,57.19,56.26,57.19,25452.0,56.8,57.19,56.26,57.19,25452.0
2020-05-11 10:30:00,57.17,57.17,56.66,56.81,30673.0,57.17,57.17,56.66,56.81,30673.0
2020-05-11 11:00:00,56.8,57.21,56.72,57.14,19003.0,56.8,57.21,56.72,57.14,19003.0
2020-05-11 11:30:00,57.26,57.4,57.08,57.29,22006.0,57.26,57.4,57.08,57.29,22006.0
2020-05-11 12:00:00,57.33,58.1,57.28,58.1,24568.0,57.33,58.1,57.28,58.1,24568.0
2020-05-11 12:30:00,58.02,58.07,57.67,58.01,42362.0,58.02,58.07,57.67,58.01,42362.0
2020-05-11 13:00:00,57.98,58.19,57.77,57.77,14967.0,57.98,58.19,57.77,57.77,14967.0
2020-05-11 13:30:00,57.86,57.97,57.58,57.66,17797.0,57.86,57.97,57.58,57.66,17797.0
2020-05-11 14:00:00,57.7,57.7,57.11,57.31,19004.0,57.7,57.7,57.11,57.31,19004.0
2020-05-11 14:30:00,57.38,57.67,57.37,57.51,18121.0,57.38,57.67,57.37,57.51,18121.0
2020-05-11 15:00:00,57.5,57.67,57.24,57.34,32373.0,57.5,57.67,57.24,57.34,32373.0
2020-05-11 15:30:00,57.3,57.4,56.73,56.91,118298.0,57.3,57.4,56.73,56.91,118298.0
2020-05-12 09:30:00,56.95,57.7,56.04,56.5,30090.0,56.95,57.7,56.04,56.5,30090.0
2020-05-12 10:00:00,56.62,56.63,55.42,55.44,59326.0,56.62,56.63,55.42,55.44,59326.0
2020-05-12 10:30:00,55.39,56.02,55.38,55.93,23314.0,55.39,56.02,55.38,55.93,23314.0
2020-05-12 11:00:00,55.9,56.12,55.61,55.72,34481.0,55.9,56.12,55.61,55.72,34481.0
2020-05-12 11:30:00,55.76,55.89,55.6,55.75,14403.0,55.76,55.89,55.6,55.75,14403.0
2020-05-12 12:00:00,55.81,55.84,55.6,55.7,26924.0,55.81,55.84,55.6,55.7,26924.0
2020-05-12 12:30:00,55.77,56.05,55.68,55.83,48782.0,55.77,56.05,55.68,55.83,48782.0
2020-05-12 13:00:00,55.84,55.84,54.7,54.8,36135.0,55.84,55.84,54.7,54.8,36135.0
2020-05-12 13:30:00,54.8,55.24,54.75,55.08,17139.0,54.8,55.24,54.75,55.08,17139.0
2020-05-12 14:00:00,55.05,55.12,54.43,54.48,53829.0,55.05,55.12,54.43,54.48,53829.0
2020-05-12 14:30:00,54.47,54.59,54.17,54.29,39442.0,54.47,54.59,54.17,54.29,39442.0
2020-05-12 15:00:00,54.31,54.68,53.27,53.3,86166.0,54.31,54.68,53.27,53.3,86166.0
2020-05-12 15:30:00,53.3,53.37,52.17,52.17,175931.0,53.3,53.37,52.17,52.17,175931.0
2020-05-13 09:30:00,51.43,52.0,50.37,51.55,58503.0,51.43,52.0,50.37,51.55,58503.0
2020-05-13 10:00:00,51.52,52.69,51.39,51.9,47310.0,51.52,52.69,51.39,51.9,47310.0
2020-05-13 10:30:00,52.06,52.44,51.62,51.63,21821.0,52.06,52.44,51.62,51.63,21821.0
2020-05-13 11:00:00,51.62,52.34,51.46,51.52,53356.0,51.62,52.34,51.46,51.52,53356.0
2020-05-13 11:30:00,51.53,51.76,50.59,50.7,31862.0,51.53,51.76,50.59,50.7,31862.0
2020-05-13 12:00:00,50.73,51.02,49.72,50.7,29765.0,50.73,51.02,49.72,50.7,29765.0
2020-05-13 12:30:00,50.71,50.74,50.35,50.72,15847.0,50.71,50.74,50.35,50.72,15847.0
2020-05-13 13:00:00,50.68,50.81,50.25,50.52,19137.0,50.68,50.81,50.25,50.52,19137.0
2020-05-13 13:30:00,50.55,50.65,50.33,50.49,16417.0,50.55,50.65,50.33,50.49,16417.0
2020-05-13 14:00:00,50.48,50.88,50.32,50.69,17498.0,50.48,50.88,50.32,50.69,17498.0
2020-05-13 14:30:00,50.79,50.97,50.48,50.49,18286.0,50.79,50.97,50.48,50.49,18286.0
2020-05-13 15:00:00,50.55,51.0,50.55,50.76,38138.0,50.55,51.0,50.55,50.76,38138.0
2020-05-13 15:30:00,50.73,51.33,50.7,51.14,96348.0,50.73,51.33,50.7,51.14,96348.0
2020-05-14 09:30:00,49.9,50.64,48.37,48.89,71008.0,49.9,50.64,48.37,48.89,71008.0
2020-05-14 10:00:00,48.91,49.44,48.41,48.97,34049.0,48.91,49.44,48.41,48.97,34049.0
2020-05-14 10:30:00,48.88,51.19,48.88,51.14,31434.0,48.88,51.19,48.88,51.14,31434.0
2020-05-14 11:00:00,51.22,52.12,50.68,51.01,31395.0,51.22,52.12,50.68,51.01,31395.0
2020-05-14 11:30:00,51.19,51.22,50.31,51.05,18901.0,51.19,51.22,50.31,51.05,18901.0
2020-05-14 12:00:00,50.96,51.5,50.75,51.0,13117.0,50.96,51.5,50.75,51.0,13117.0
2020-05-14 12:30:00,51.0,51.79,51.0,51.64,25239.0,51.0,51.79,51.0,51.64,25239.0
2020-05-14 13:00:00,51.65,51.74,51.26,51.68,31325.0,51.65,51.74,51.26,51.68,31325.0
2020-05-14 13:30:00,51.7,51.77,51.09,51.1,16317.0,51.7,51.77,51.09,51.1,16317.0
2020-05-14 14:00:00,51.12,51.31,50.87,51.3,13673.0,51.12,51.31,50.87,51.3,13673.0
2020-05-14 14:30:00,51.33,51.34,50.53,50.81,18299.0,51.33,51.34,50.53,50.81,18299.0
2020-05-14 15:00:00,50.8,51.47,50.8,51.3,28377.0,50.8,51.47,50.8,51.3,28377.0
2020-05-14 15:30:00,51.26,51.65,51.11,51.46,109711.0,51.26,51.65,51.11,51.46,109711.0
2020-05-15 09:30:00,51.59,52.32,50.96,52.03,27674.0,51.59,52.32,50.96,52.03,27674.0
2020-05-15 10:00:00,52.01,52.61,51.44,52.23,41271.0,52.01,52.61,51.44,52.23,41271.0
2020-05-15 10:30:00,52.32,52.6,52.06,52.51,20611.0,52.32,52.6,52.06,52.51,20611.0
2020-05-15 11:00:00,52.62,52.97,52.1,52.75,14224.0,52.62,52.97,52.1,52.75,14224.0
2020-05-15 11:30:00,52.74,52.97,52.44,52.75,7701.0,52.74,52.97,52.44,52.75,7701.0
2020-05-15 12:00:00,52.65,53.16,52.6,52.91,11595.0,52.65,53.16,52.6,52.91,11595.0
2020-05-15 12:30:00,52.88,53.0,52.65,52.73,9492.0,52.88,53.0,52.65,52.73,9492.0
2020-05-15 13:00:00,52.76,53.09,52.57,52.64,19976.0,52.76,53.09,52.57,52.64,19976.0
2020-05-15 13:30:00,52.61,52.65,52.33,52.33,9597.0,52.61,52.65,52.33,52.33,9597.0
2020-05-15 14:00:00,52.35,52.96,52.32,52.79,20056.0,52.35,52.96,52.32,52.79,20056.0
2020-05-15 14:30:00,52.8,52.8,52.24,52.41,38832.0,52.8,52.8,52.24,52.41,38832.0
2020-05-15 15:00:00,52.5,52.75,52.47,52.53,28233.0,52.5,52.75,52.47,52.53,28233.0
2020-05-15 15:30:00,52.55,52.59,52.1,52.44,104352.0,52.55,52.59,52.1,52.44,104352.0
2020-05-18 09:30:00,55.88,57.53,55.28,56.32,87802.0,55.88,57.53,55.28,56.32,87802.0
2020-05-18 10:00:00,56.16,56.76,55.99,56.53,23786.0,56.16,56.76,55.99,56.53,23786.0
2020-05-18 10:30:00,56.35,56.83,56.35,56.57,17425.0,56.35,56.83,56.35,56.57,17425.0
2020-05-18 11:00:00,56.41,57.65,56.39,57.62,33352.0,56.41,57.65,56.39,57.62,33352.0
2020-05-18 11:30:00,57.67,58.29,57.41,57.62,87796.0,57.67,58.29,57.41,57.62,87796.0
2020-05-18 12:00:00,57.55,57.62,57.16,57.31,32073.0,57.55,57.62,57.16,57.31,32073.0
2020-05-18 12:30:00,57.33,57.76,56.74,56.76,26330.0,57.33,57.76,56.74,56.76,26330.0
2020-05-18 13:00:00,56.79,57.64,56.71,57.55,21999.0,56.79,57.64,56.71,57.55,21999.0
2020-05-18 13:30:00,57.59,57.59,57.29,57.31,21379.0,57.59,57.59,57.29,57.31,21379.0
2020-05-18 14:00:00,57.31,57.39,56.88,57.12,18901.0,57.31,57.39,56.88,57.12,18901.0
2020-05-18 14:30:00,57.13,57.35,56.76,56.91,29143.0,57.13,57.35,56.76,56.91,29143.0
2020-05-18 15:00:00,56.94,57.02,56.52,56.89,37513.0,56.94,57.02,56.52,56.89,37513.0
2020-05-18 15:30:00,56.95,57.33,56.9,56.91,132473.0,56.95,57.33,56.9,56.91,132473.0
2020-05-19 09:30:00,56.77,57.61,56.36,57.61,21392.0,56.77,57.61,56.36,57.61,21392.0
2020-05-19 10:00:00,57.68,58.31,57.38,57.67,37696.0,57.68,58.31,57.38,57.67,37696.0
2020-05-19 10:30:00,57.94,58.22,57.64,58.11,16312.0,57.94,58.22,57.64,58.11,16312.0
2020-05-19 11:00:00,58.11,58.5,58.04,58.24,22311.0,58.11,58.5,58.04,58.24,22311.0
2020-05-19 11:30:00,58.2,58.93,58.2,58.77,35927.0,58.2,58.93,58.2,58.77,35927.0
2020-05-19 12:00:00,58.84,59.27,58.82,58.9,28444.0,58.84,59.27,58.82,58.9,28444.0
2020-05-19 12:30:00,58.92,59.55,58.68,59.46,38714.0,58.92,59.55,58.68,59.46,38714.0
2020-05-19 13:00:00,59.45,59.45,58.4,58.41,23786.0,59.45,59.45,58.4,58.41,23786.0
2020-05-19 13:30:00,58.44,58.53,58.18,58.45,19913.0,58.44,58.53,58.18,58.45,19913.0
2020-05-19 14:00:00,58.5,58.52,58.1,58.11,28470.0,58.5,58.52,58.1,58.11,28470.0
2020-05-19 14:30:00,58.09,58.37,57.22,57.23,17879.0,58.09,58.37,57.22,57.23,17879.0
2020-05-19 15:00:00,57.3,58.25,57.25,57.71,28574.0,57.3,58.25,57.25,57.71,28574.0
2020-05-19 15:30:00,57.7,57.94,56.47,56.48,106069.0,57.7,57.94,56.47,56.48,106069.0
2020-05-20 09:30:00,58.56,58.56,56.71,57.13,44170.0,58.56,58.56,56.71,57.13,44170.0
2020-05-20 10:00:00,57.37,57.82,57.26,57.63,36618.0,57.37,57.82,57.26,57.63,36618.0
2020-05-20 10:30:00,57.63,57.65,57.21,57.36,27386.0,57.63,57.65,57.21,57.36,27386.0
2020-05-20 11:00:00,57.29,57.62,57.25,57.58,26314.0,57.29,57.62,57.25,57.58,26314.0
2020-05-20 11:30:00,57.59,57.63,57.2,57.39,17240.0,57.59,57.63,57.2,57.39,17240.0
2020-05-20 12:00:00,57.41,57.46,57.1,57.31,12441.0,57.41,57.46,57.1,57.31,12441.0
2020-05-20 12:30:00,57.31,57.31,56.93,57.25,23565.0,57.31,57.31,56.93,57.25,23565.0
2020-05-20 13:00:00,57.25,57.3,56.88,57.3,13391.0,57.25,57.3,56.88,57.3,13391.0
2020-05-20 13:30:00,57.25,57.38,57.0,57.01,9974.0,57.25,57.38,57.0,57.01,9974.0
2020-05-20 14:00:00,57.06,57.06,56.68,56.83,10112.0,57.06,57.06,56.68,56.83,10112.0
2020-05-20 14:30:00,56.78,57.18,56.76,57.0,27630.0,56.78,57.18,56.76,57.0,27630.0
2020-05-20 15:00:00,56.99,57.02,56.63,56.74,14352.0,56.99,57.02,56.63,56.74,14352.0
2020-05-20 15:30:00,56.72,56.76,56.25,56.53,91670.0,56.72,56.76,56.25,56.53,91670.0
2020-05-21 09:30:00,56.42,57.47,56.03,57.32,24174.0,56.42,57.47,56.03,57.32,24174.0
2020-05-21 10:00:00,57.49,58.56,57.49,58.45,38081.0,57.49,58.56,57.49,58.45,38081.0
2020-05-21 10:30:00,58.43,58.79,58.2,58.44,46473.0,58.43,58.79,58.2,58.44,46473.0
2020-05-21 11:00:00,58.38,58.38,57.23,57.49,24070.0,58.38,58.38,57.23,57.49,24070.0
2020-05-21 11:30:00,57.6,58.26,57.6,57.86,11016.0,57.6,58.26,57.6,57.86,11016.0
2020-05-21 12:00:00,57.9,58.67,57.9,58.41,9389.0,57.9,58.67,57.9,58.41,9389.0
2020-05-21 12:30:00,58.29,58.56,58.29,58.35,8200.0,58.29,58.56,58.29,58.35,8200.0
2020-05-21 13:00:00,58.36,58.61,58.36,58.49,7602.0,58.36,58.61,58.36,58.49,7602.0
2020-05-21 13:30:00,58.54,58.67,58.42,58.55,10824.0,58.54,58.67,58.42,58.55,10824.0
2020-05-21 14:00:00,58.49,58.65,58.35,58.37,9995.0,58.49,58.65,58.35,58.37,9995.0
2020-05-21 14:30:00,58.37,58.37,58.12,58.21,12744.0,58.37,58.37,58.12,58.21,12744.0
2020-05-21 15:00:00,58.26,58.34,58.17,58.22,16100.0,58.26,58.34,58.17,58.22,16100.0
2020-05-21 15:30:00,58.21,58.26,57.49,57.74,92274.0,58.21,58.26,57.49,57.74,92274.0
2020-05-22 09:30:00,58.04,58.04,56.81,57.01,37034.0,58.04,58.04,56.81,57.01,37034.0
2020-05-22 10:00:00,56.98,56.99,55.68,56.46,32054.0,56.98,56.99,55.68,56.46,32054.0
2020-05-22 10:30:00,56.46,56.46,55.7,55.72,11867.0,56.46,56.46,55.7,55.72,11867.0
2020-05-22 11:00:00,55.71,55.98,55.45,55.55,17810.0,55.71,55.98,55.45,55.55,17810.0
2020-05-22 11:30:00,55.52,56.32,55.49,56.32,48358.0,55.52,56.32,55.49,56.32,48358.0
2020-05-22 12:00:00,56.31,56.72,56.26,56.54,18052.0,56.31,56.72,56.26,56.54,18052.0
2020-05-22 12:30:00,56.54,57.01,56.52,56.94,28170.0,56.54,57.01,56.52,56.94,28170.0
2020-05-22 13:00:00,56.92,57.23,56.81,57.05,20767.0,56.92,57.23,56.81,57.05,20767.0
2020-05-22 13:30:00,57.05,57.22,56.99,57.22,27969.0,57.05,57.22,56.99,57.22,27969.0
2020-05-22 14:00:00,57.25,57.52,57.04,57.37,34115.0,57.25,57.52,57.04,57.37,34115.0
2020-05-22 14:30:00,57.41,57.45,57.05,57.18,22527.0,57.41,57.45,57.05,57.18,22527.0
2020-05-22 15:00:00,57.17,57.26,56.88,57.0,41004.0,57.17,57.26,56.88,57.0,41004.0
2020-05-22 15:30:00,57.04,57.13,56.49,56.84,99824.0,57.04,57.13,56.49,56.84,99824.0
2020-05-26 09:30:00,59.87,61.07,58.89,60.59,109088.0,59.87,61.07,58.89,60.59,109088.0
2020-05-26 10:00:00,60.62,60.63,59.83,60.36,26872.0,60.62,60.63,59.83,60.36,26872.0
2020-05-26 10:30:00,60.36,61.54,60.36,61.33,36546.0,60.36,61.54,60.36,61.33,36546.0
2020-05-26 11:00:00,61.25,61.31,59.63,59.82,25696.0,61.25,61.31,59.63,59.82,25696.0
2020-05-26 11:30:00,59.88,59.88,58.91,59.83,41913.0,59.88,59.88,58.91,59.83,41913.0
2020-05-26 12:00:00,59.98,60.31,59.8,60.19,22756.0,59.98,60.31,59.8,60.19,22756.0
2020-05-26 12:30:00,60.13,60.28,59.89,60.0,21921.0,60.13,60.28,59.89,60.0,21921.0
2020-05-26 13:00:00,60.02,61.02,59.93,60.88,44498.0,60.02,61.02,59.93,60.88,44498.0
2020-05-26 13:30:00,60.83,60.83,60.3,60.3,25763.0,60.83,60.83,60.3,60.3,25763.0
2020-05-26 14:00:00,60.26,60.67,60.16,60.52,29049.0,60.26,60.67,60.16,60.52,29049.0
2020-05-26 14:30:00,60.49,60.51,59.6,59.84,26286.0,60.49,60.51,59.6,59.84,26286.0
2020-05-26 15:00:00,59.79,60.13,59.45,59.94,29992.0,59.79,60.13,59.45,59.94,29992.0
2020-05-26 15:30:00,59.97,60.11,59.5,59.88,87903.0,59.97,60.11,59.5,59.88,87903.0
2020-05-27 09:30:00,61.39,62.15,61.0,61.95,42617.0,61.39,62.15,61.0,61.95,42617.0
2020-05-27 10:00:00,61.91,62.38,61.52,61.92,43125.0,61.91,62.38,61.52,61.92,43125.0
2020-05-27 10:30:00,61.85,62.0,61.09,61.58,63170.0,61.85,62.0,61.09,61.58,63170.0
2020-05-27 11:00:00,61.54,62.34,61.25,62.3,65608.0,61.54,62.34,61.25,62.3,65608.0
2020-05-27 11:30:00,62.35,62.43,61.44,62.21,35961.0,62.35,62.43,61.44,62.21,35961.0
2020-05-27 12:00:00,62.15,62.5,62.1,62.32,24915.0,62.15,62.5,62.1,62.32,24915.0
2020-05-27 12:30:00,62.26,62.5,62.04,62.15,33535.0,62.26,62.5,62.04,62.15,33535.0
2020-05-27 13:00:00,62.12,62.5,62.01,62.25,34615.0,62.12,62.5,62.01,62.25,34615.0
2020-05-27 13:30:00,62.25,62.75,62.14,62.59,41471.0,62.25,62.75,62.14,62.59,41471.0
2020-05-27 14:00:00,62.57,63.1,62.53,62.53,54820.0,62.57,63.1,62.53,62.53,54820.0
2020-05-27 14:30:00,62.48,62.94,62.39,62.85,42574.0,62.48,62.94,62.39,62.85,42574.0
2020-05-27 15:00:00,62.83,62.98,62.5,62.6,58901.0,62.83,62.98,62.5,62.6,58901.0
2020-05-27 15:30:00,62.62,63.24,62.59,63.24,231980.0,62.62,63.24,62.59,63.24,231980.0
2020-05-28 09:30:00,63.5,64.31,62.44,64.31,36018.0,63.5,64.31,62.44,64.31,36018.0
2020-05-28 10:00:00,64.22,64.35,62.16,63.71,78087.0,64.22,64.35,62.16,63.71,78087.0
2020-05-28 10:30:00,63.6,64.45,63.56,64.23,39502.0,63.6,64.45,63.56,64.23,39502.0
2020-05-28 11:00:00,64.24,64.41,63.91,64.18,19854.0,64.24,64.41,63.91,64.18,19854.0
2020-05-28 11:30:00,64.16,64.7,63.96,64.7,20619.0,64.16,64.7,63.96,64.7,20619.0
2020-05-28 12:00:00,64.67,65.0,64.46,64.73,34074.0,64.67,65.0,64.46,64.73,34074.0
2020-05-28 12:30:00,64.75,64.82,64.28,64.34,23042.0,64.75,64.82,64.28,64.34,23042.0
2020-05-28 13:00:00,64.33,64.38,63.73,63.83,18773.0,64.33,64.38,63.73,63.83,18773.0
2020-05-28 13:30:00,63.79,63.87,63.24,63.24,22272.0,63.79,63.87,63.24,63.24,22272.0
2020-05-28 14:00:00,63.25,63.4,62.75,63.18,56597.0,63.25,63.4,62.75,63.18,56597.0
2020-05-28 14:30:00,63.17,63.26,62.31,62.68,21000.0,63.17,63.26,62.31,62.68,21000.0
2020-05-28 15:00:00,62.73,63.14,62.31,62.31,18271.0,62.73,63.14,62.31,62.31,18271.0
2020-05-28 15:30:00,62.38,62.53,61.12,61.53,116961.0,62.38,62.53,61.12,61.53,116961.0
2020-05-29 09:30:00,61.01,61.82,60.56,60.98,34792.0,61.01,61.82,60.56,60.98,34792.0
2020-05-29 10:00:00,61.08,62.4,60.46,60.8,85827.0,61.08,62.4,60.46,60.8,85827.0
2020-05-29 10:30:00,60.8,60.88,60.19,60.44,32147.0,60.8,60.88,60.19,60.44,32147.0
2020-05-29 11:00:00,60.45,61.1,59.84,60.85,64503.0,60.45,61.1,59.84,60.85,64503.0
2020-05-29 11:30:00,60.93,61.04,60.11,60.33,28566.0,60.93,61.04,60.11,60.33,28566.0
2020-05-29 12:00:00,60.35,60.63,59.91,60.2,17166.0,60.35,60.63,59.91,60.2,17166.0
2020-05-29 12:30:00,60.22,60.55,59.91,60.38,26675.0,60.22,60.55,59.91,60.38,26675.0
2020-05-29 13:00:00,60.42,60.66,60.26,60.42,15658.0,60.42,60.66,60.26,60.42,15658.0
2020-05-29 13:30:00,60.5,60.52,59.85,60.28,24908.0,60.5,60.52,59.85,60.28,24908.0
2020-05-29 14:00:00,60.27,61.57,60.2,61.5,35983.0,60.27,61.57,60.2,61.5,35983.0
2020-05-29 14:30:00,61.46,61.91,60.58,61.64,80838.0,61.46,61.91,60.58,61.64,80838.0
2020-05-29 15:00:00,61.59,62.0,61.35,61.64,24780.0,61.59,62.0,61.35,61.64,24780.0
2020-05-29 15:30:00,61.62,62.07,61.49,61.98,94428.0,61.62,62.07,61.49,61.98,94428.0
2020-06-01 09:30:00,61.65,61.65,60.25,60.87,93727.0,61.65,61.65,60.25,60.87,93727.0
2020-06-01 10:00:00,60.88,61.2,60.3,61.2,43362.0,60.88,61.2,60.3,61.2,43362.0
2020-06-01 10:30:00,61.17,61.98,60.8,61.36,21049.0,61.17,61.98,60.8,61.36,21049.0
2020-06-01 11:00:00,61.45,61.46,60.88,61.3,16723.0,61.45,61.46,60.88,61.3,16723.0
2020-06-01 11:30:00,61.38,62.06,61.34,61.86,17671.0,61.38,62.06,61.34,61.86,17671.0
2020-06-01 12:00:00,61.84,62.41,61.74,62.07,20318.0,61.84,62.41,61.74,62.07,20318.0
2020-06-01 12:30:00,62.13,62.16,61.52,61.97,16247.0,62.13,62.16,61.52,61.97,16247.0
2020-06-01 13:00:00,61.97,62.04,61.61,61.96,11546.0,61.97,62.04,61.61,61.96,11546.0
2020-06-01 13:30:00,61.91,62.32,61.91,62.0,15278.0,61.91,62.32,61.91,62.0,15278.0
2020-06-01 14:00:00,62.03,62.04,61.25,61.41,15285.0,62.03,62.04,61.25,61.41,15285.0
2020-06-01 14:30:00,61.37,61.8,61.34,61.77,16436.0,61.37,61.8,61.34,61.77,16436.0
2020-06-01 15:00:00,61.78,61.98,61.61,61.94,19435.0,61.78,61.98,61.61,61.94,19435.0
2020-06-01 15:30:00,61.99,62.84,61.94,62.25,124027.0,61.99,62.84,61.94,62.25,124027.0
2020-06-02 09:30:00,62.89,63.06,61.16,62.69,92152.0,62.89,63.06,61.16,62.69,92152.0
2020-06-02 10:00:00,62.77,63.13,61.55,61.83,75861.0,62.77,63.13,61.55,61.83,75861.0
2020-06-02 10:30:00,62.0,62.25,60.96,61.54,47473.0,62.0,62.25,60.96,61.54,47473.0
2020-06-02 11:00:00,61.45,62.45,61.26,62.27,55698.0,61.45,62.45,61.26,62.27,55698.0
2020-06-02 11:30:00,62.08,62.59,61.89,62.14,51597.0,62.08,62.59,61.89,62.14,51597.0
2020-06-02 12:00:00,62.27,62.28,61.85,62.25,27191.0,62.27,62.28,61.85,62.25,27191.0
2020-06-02 12:30:00,62.27,62.84,62.18,62.81,18885.0,62.27,62.84,62.18,62.81,18885.0
2020-06-02 13:00:00,62.8,63.1,62.55,62.91,26128.0,62.8,63.1,62.55,62.91,26128.0
2020-06-02 13:30:00,62.79,62.88,62.2,62.2,25717.0,62.79,62.88,62.2,62.2,25717.0
2020-06-02 14:00:00,62.21,62.38,62.0,62.11,32003.0,62.21,62.38,62.0,62.11,32003.0
2020-06-02 14:30:00,62.09,62.76,62.01,62.69,26826.0,62.09,62.76,62.01,62.69,26826.0
2020-06-02 15:00:00,62.68,62.91,62.6,62.74,50533.0,62.68,62.91,62.6,62.74,50533.0
2020-06-02 15:30:00,62.78,62.84,62.14,62.68,144553.0,62.78,62.84,62.14,62.68,144553.0
2020-06-03 09:30:00,56.94,58.77,56.0,56.01,684469.0,56.94,58.77,56.0,56.01,684469.0
2020-06-03 10:00:00,56.01,57.14,55.62,55.81,394339.0,56.01,57.14,55.62,55.81,394339.0
2020-06-03 10:30:00,55.81,57.0,55.8,56.82,323712.0,55.81,57.0,55.8,56.82,323712.0
2020-06-03 11:00:00,56.84,58.43,56.76,58.31,281660.0,56.84,58.43,56.76,58.31,281660.0
2020-06-03 11:30:00,58.34,59.82,58.11,59.75,217447.0,58.34,59.82,58.11,59.75,217447.0
2020-06-03 12:00:00,59.77,59.77,57.43,58.04,216933.0,59.77,59.77,57.43,58.04,216933.0
2020-06-03 12:30:00,58.07,58.48,57.6,57.9,79782.0,58.07,58.48,57.6,57.9,79782.0
2020-06-03 13:00:00,57.97,58.69,57.92,58.39,108054.0,57.97,58.69,57.92,58.39,108054.0
2020-06-03 13:30:00,58.38,58.9,58.27,58.9,149414.0,58.38,58.9,58.27,58.9,149414.0
2020-06-03 14:00:00,58.87,59.08,58.48,58.63,100355.0,58.87,59.08,58.48,58.63,100355.0
2020-06-03 14:30:00,58.65,58.82,58.49,58.59,50358.0,58.65,58.82,58.49,58.59,50358.0
2020-06-03 15:00:00,58.58,58.61,58.2,58.44,63220.0,58.58,58.61,58.2,58.44,63220.0
2020-06-03 15:30:00,58.44,58.46,57.66,58.11,264873.0,58.44,58.46,57.66,58.11,264873.0
2020-06-04 09:30:00,57.23,57.94,56.63,57.23,59739.0,57.23,57.94,56.63,57.23,59739.0
2020-06-04 10:00:00,57.17,58.34,57.17,58.01,54915.0,57.17,58.34,57.17,58.01,54915.0
2020-06-04 10:30:00,58.04,58.75,58.01,58.61,36329.0,58.04,58.75,58.01,58.61,36329.0
2020-06-04 11:00:00,58.63,58.71,58.24,58.47,31188.0,58.63,58.71,58.24,58.47,31188.0
2020-06-04 11:30:00,58.38,58.45,57.82,57.87,29217.0,58.38,58.45,57.82,57.87,29217.0
2020-06-04 12:00:00,57.88,57.88,57.42,57.44,17146.0,57.88,57.88,57.42,57.44,17146.0
2020-06-04 12:30:00,57.38,57.46,57.18,57.19,33322.0,57.38,57.46,57.18,57.19,33322.0
2020-06-04 13:00:00,57.19,57.19,56.81,57.12,33735.0,57.19,57.19,56.81,57.12,33735.0
2020-06-04 13:30:00,57.2,57.86,57.13,57.82,25486.0,57.2,57.86,57.13,57.82,25486.0
2020-06-04 14:00:00,57.79,58.3,57.77,57.97,33149.0,57.79,58.3,57.77,57.97,33149.0
2020-06-04 14:30:00,57.96,57.96,57.13,57.14,45091.0,57.96,57.96,57.13,57.14,45091.0
2020-06-04 15:00:00,57.11,57.96,57.1,57.88,60621.0,57.11,57.96,57.1,57.88,60621.0
2020-06-04 15:30:00,57.85,58.4,57.76,58.28,150671.0,57.85,58.4,57.76,58.28,150671.0
2020-06-05 09:30:00,60.44,63.61,59.94,62.7,196543.0,60.44,63.61,59.94,62.7,196543.0
2020-06-05 10:00:00,62.8,63.98,62.11,63.98,90050.0,62.8,63.98,62.11,63.98,90050.0
2020-06-05 10:30:00,63.82,64.31,63.55,64.09,62131.0,63.82,64.31,63.55,64.09,62131.0
2020-06-05 11:00:00,64.12,65.43,64.0,65.37,111692.0,64.12,65.43,64.0,65.37,111692.0
2020-06-05 11:30:00,65.32,65.74,64.61,64.83,112160.0,65.32,65.74,64.61,64.83,112160.0
2020-06-05 12:00:00,64.94,65.7,64.81,65.57,56632.0,64.94,65.7,64.81,65.57,56632.0
2020-06-05 12:30:00,65.7,66.35,65.61,66.05,74737.0,65.7,66.35,65.61,66.05,74737.0
2020-06-05 13:00:00,66.05,66.33,65.28,65.28,74881.0,66.05,66.33,65.28,65.28,74881.0
2020-06-05 13:30:00,65.29,65.94,64.97,65.49,57945.0,65.29,65.94,64.97,65.49,57945.0
2020-06-05 14:00:00,65.51,66.1,65.51,66.03,45954.0,65.51,66.1,65.51,66.03,45954.0
2020-06-05 14:30:00,66.09,66.12,65.2,65.41,50217.0,66.09,66.12,65.2,65.41,50217.0
2020-06-05 15:00:00,65.39,65.64,64.94,65.18,90523.0,65.39,65.64,64.94,65.18,90523.0
2020-06-05 15:30:00,65.18,65.9,65.18,65.81,162336.0,65.18,65.9,65.18,65.81,162336.0
2020-06-08 09:30:00,66.34,67.32,65.83,66.75,116575.0,66.34,67.32,65.83,66.75,116575.0
2020-06-08 10:00:00,66.85,67.66,66.35,67.06,83133.0,66.85,67.66,66.35,67.06,83133.0
2020-06-08 10:30:00,66.99,67.59,66.75,67.42,73133.0,66.99,67.59,66.75,67.42,73133.0
2020-06-08 11:00:00,67.42,67.6,66.79,66.84,59388.0,67.42,67.6,66.79,66.84,59388.0
2020-06-08 11:30:00,66.84,67.34,66.79,67.02,39864.0,66.84,67.34,66.79,67.02,39864.0
2020-06-08 12:00:00,67.09,67.45,67.09,67.23,31389.0,67.09,67.45,67.09,67.23,31389.0
2020-06-08 12:30:00,67.25,67.42,67.04,67.23,47696.0,67.25,67.42,67.04,67.23,47696.0
2020-06-08 13:00:00,67.18,67.26,66.9,67.09,44101.0,67.18,67.26,66.9,67.09,44101.0
2020-06-08 13:30:00,67.09,67.58,67.02,67.56,36067.0,67.09,67.58,67.02,67.56,36067.0
2020-06-08 14:00:00,67.53,67.68,67.12,67.35,32505.0,67.53,67.68,67.12,67.35,32505.0
2020-06-08 14:30:00,67.33,67.94,67.08,67.64,44395.0,67.33,67.94,67.08,67.64,44395.0
2020-06-08 15:00:00,67.62,67.71,67.19,67.33,52086.0,67.62,67.71,67.19,67.33,52086.0
2020-06-08 15:30:00,67.37,67.69,67.22,67.65,136229.0,67.37,67.69,67.22,67.65,136229.0
2020-06-09 09:30:00,65.95,67.26,65.0,65.37,71283.0,65.95,67.26,65.0,65.37,71283.0
2020-06-09 10:00:00,65.26,65.59,63.74,63.82,42727.0,65.26,65.59,63.74,63.82,42727.0
2020-06-09 10:30:00,63.86,64.97,63.69,64.91,44982.0,63.86,64.97,63.69,64.91,44982.0
2020-06-09 11:00:00,64.9,65.29,64.72,65.23,25968.0,64.9,65.29,64.72,65.23,25968.0
2020-06-09 11:30:00,65.28,65.28,64.51,64.65,12458.0,65.28,65.28,64.51,64.65,12458.0
2020-06-09 12:00:00,64.63,65.08,64.14,65.08,21476.0,64.63,65.08,64.14,65.08,21476.0
2020-06-09 12:30:00,65.16,65.52,65.0,65.47,18208.0,65.16,65.52,65.0,65.47,18208.0
2020-06-09 13:00:00,65.46,65.84,65.43,65.81,13573.0,65.46,65.84,65.43,65.81,13573.0
2020-06-09 13:30:00,65.72,66.17,65.64,66.14,17176.0,65.72,66.17,65.64,66.14,17176.0
2020-06-09 14:00:00,66.14,66.14,65.45,65.57,18566.0,66.14,66.14,65.45,65.57,18566.0
2020-06-09 14:30:00,65.56,66.04,65.56,65.85,18501.0,65.56,66.04,65.56,65.85,18501.0
2020-06-09 15:00:00,65.82,66.05,65.69,66.02,26377.0,65.82,66.05,65.69,66.02,26377.0
2020-06-09 15:30:00,65.96,66.01,64.87,65.06,86929.0,65.96,66.01,64.87,65.06,86929.0
2020-06-10 09:30:00,64.74,65.41,62.11,62.8,60876.0,64.74,65.41,62.11,62.8,60876.0
2020-06-10 10:00:00,62.88,63.08,61.18,62.23,37567.0,62.88,63.08,61.18,62.23,37567.0
2020-06-10 10:30:00,62.17,62.59,62.09,62.3,32343.0,62.17,62.59,62.09,62.3,32343.0
2020-06-10 11:00:00,62.3,63.63,62.24,63.39,32309.0,62.3,63.63,62.24,63.39,32309.0
2020-06-10 11:30:00,63.47,64.08,63.25,63.83,22545.0,63.47,64.08,63.25,63.83,22545.0
2020-06-10 12:00:00,63.87,63.89,63.4,63.71,29756.0,63.87,63.89,63.4,63.71,29756.0
2020-06-10 12:30:00,63.75,63.75,63.45,63.58,14266.0,63.75,63.75,63.45,63.58,14266.0
2020-06-10 13:00:00,63.51,64.0,63.4,63.7,21022.0,63.51,64.0,63.4,63.7,21022.0
2020-06-10 13:30:00,63.71,63.8,63.41,63.56,17740.0,63.71,63.8,63.41,63.56,17740.0
2020-06-10 14:00:00,63.59,64.69,63.45,63.84,36303.0,63.59,64.69,63.45,63.84,36303.0
2020-06-10 14:30:00,63.81,63.81,62.31,62.34,46652.0,63.81,63.81,62.31,62.34,46652.0
2020-06-10 15:00:00,62.27,62.69,62.14,62.69,54310.0,62.27,62.69,62.14,62.69,54310.0
2020-06-10 15:30:00,62.73,62.99,61.47,61.83,117586.0,62.73,62.99,61.47,61.83,117586.0
2020-06-11 09:30:00,58.55,59.09,57.51,58.8,90243.0,58.55,59.09,57.51,58.8,90243.0
2020-06-11 10:00:00,58.85,59.05,58.05,58.8,65629.0,58.85,59.05,58.05,58.8,65629.0
2020-06-11 10:30:00,58.87,59.31,57.87,57.87,27675.0,58.87,59.31,57.87,57.87,27675.0
2020-06-11 11:00:00,57.86,57.9,57.22,57.42,57736.0,57.86,57.9,57.22,57.42,57736.0
2020-06-11 11:30:00,57.37,57.75,57.07,57.51,91233.0,57.37,57.75,57.07,57.51,91233.0
2020-06-11 12:00:00,57.55,57.58,56.51,56.63,46063.0,57.55,57.58,56.51,56.63,46063.0
2020-06-11 12:30:00,56.68,57.63,56.21,56.96,58038.0,56.68,57.63,56.21,56.96,58038.0
2020-06-11 13:00:00,56.91,57.57,56.85,57.11,22198.0,56.91,57.57,56.85,57.11,22198.0
2020-06-11 13:30:00,57.15,57.31,56.88,57.16,23109.0,57.15,57.31,56.88,57.16,23109.0
2020-06-11 14:00:00,57.14,57.6,56.91,57.53,40212.0,57.14,57.6,56.91,57.53,40212.0
2020-06-11 14:30:00,57.53,57.56,56.36,56.52,34599.0,57.53,57.56,56.36,56.52,34599.0
2020-06-11 15:00:00,56.52,56.83,56.13,56.34,46357.0,56.52,56.83,56.13,56.34,46357.0
2020-06-11 15:30:00,56.41,56.85,56.06,56.29,125469.0,56.41,56.85,56.06,56.29,125469.0
2020-06-12 09:30:00,59.0,59.99,57.86,58.41,56291.0,59.0,59.99,57.86,58.41,56291.0
2020-06-12 10:00:00,58.51,58.72,57.33,57.46,17519.0,58.51,58.72,57.33,57.46,17519.0
2020-06-12 10:30:00,57.4,57.57,56.75,56.75,35403.0,57.4,57.57,56.75,56.75,35403.0
2020-06-12 11:00:00,56.81,57.78,56.55,57.41,48346.0,56.81,57.78,56.55,57.41,48346.0
2020-06-12 11:30:00,57.3,58.51,57.28,58.51,26976.0,57.3,58.51,57.28,58.51,26976.0
2020-06-12 12:00:00,58.47,58.66,57.88,58.39,48084.0,58.47,58.66,57.88,58.39,48084.0
2020-06-12 12:30:00,58.29,58.84,58.01,58.08,104201.0,58.29,58.84,58.01,58.08,104201.0
2020-06-12 13:00:00,58.1,58.1,56.62,56.76,25856.0,58.1,58.1,56.62,56.76,25856.0
2020-06-12 13:30:00,56.68,56.81,55.46,55.68,77164.0,56.68,56.81,55.46,55.68,77164.0
2020-06-12 14:00:00,55.7,56.53,55.66,56.53,26511.0,55.7,56.53,55.66,56.53,26511.0
2020-06-12 14:30:00,56.55,56.75,55.94,56.42,22851.0,56.55,56.75,55.94,56.42,22851.0
2020-06-12 15:00:00,56.5,57.08,56.41,56.8,89676.0,56.5,57.08,56.41,56.8,89676.0
2020-06-12 15:30:00,56.8,57.89,56.68,57.84,148358.0,56.8,57.89,56.68,57.84,148358.0
2020-06-15 09:30:00,55.74,56.68,55.31,56.26,39091.0,55.74,56.68,55.31,56.26,39091.0
2020-06-15 10:00:00,56.12,56.99,56.01,56.43,23398.0,56.12,56.99,56.01,56.43,23398.0
2020-06-15 10:30:00,56.42,57.74,56.25,57.73,27956.0,56.42,57.74,56.25,57.73,27956.0
2020-06-15 11:00:00,57.59,59.56,57.57,59.11,112781.0,57.59,59.56,57.57,59.11,112781.0
2020-06-15 11:30:00,58.88,59.25,58.42,59.08,16842.0,58.88,59.25,58.42,59.08,16842.0
2020-06-15 12:00:00,59.06,60.21,59.06,59.91,25019.0,59.06,60.21,59.06,59.91,25019.0
2020-06-15 12:30:00,59.91,60.5,59.66,60.5,19636.0,59.91,60.5,59.66,60.5,19636.0
2020-06-15 13:00:00,60.55,61.18,60.26,60.43,33381.0,60.55,61.18,60.26,60.43,33381.0
2020-06-15 13:30:00,60.33,60.42,59.18,59.73,42910.0,60.33,60.42,59.18,59.73,42910.0
2020-06-15 14:00:00,59.81,61.4,59.8,60.91,38865.0,59.81,61.4,59.8,60.91,38865.0
2020-06-15 14:30:00,60.98,61.09,60.21,60.21,21415.0,60.98,61.09,60.21,60.21,21415.0
2020-06-15 15:00:00,60.22,60.84,60.2,60.25,37291.0,60.22,60.84,60.2,60.25,37291.0
2020-06-15 15:30:00,60.25,61.03,59.96,61.03,132292.0,60.25,61.03,59.96,61.03,132292.0
2020-06-16 09:30:00,64.24,64.29,62.08,62.76,61032.0,64.24,64.29,62.08,62.76,61032.0
2020-06-16 10:00:00,62.6,63.52,62.6,63.48,32669.0,62.6,63.52,62.6,63.48,32669.0
2020-06-16 10:30:00,63.34,63.88,61.53,61.53,43453.0,63.34,63.88,61.53,61.53,43453.0
2020-06-16 11:00:00,61.63,62.68,61.11,62.33,18355.0,61.63,62.68,61.11,62.33,18355.0
2020-06-16 11:30:00,62.24,62.68,62.12,62.14,20393.0,62.24,62.68,62.12,62.14,20393.0
2020-06-16 12:00:00,62.22,62.24,61.74,62.07,23165.0,62.22,62.24,61.74,62.07,23165.0
2020-06-16 12:30:00,62.06,62.58,62.02,62.1,19544.0,62.06,62.58,62.02,62.1,19544.0
2020-06-16 13:00:00,62.16,62.41,61.73,62.23,20677.0,62.16,62.41,61.73,62.23,20677.0
2020-06-16 13:30:00,62.14,62.3,61.72,62.13,16843.0,62.14,62.3,61.72,62.13,16843.0
2020-06-16 14:00:00,62.01,62.76,61.95,62.36,24538.0,62.01,62.76,61.95,62.36,24538.0
2020-06-16 14:30:00,62.41,62.56,61.94,62.2,30190.0,62.41,62.56,61.94,62.2,30190.0
2020-06-16 15:00:00,62.21,62.21,61.53,61.98,26207.0,62.21,62.21,61.53,61.98,26207.0
2020-06-16 15:30:00,61.89,62.19,61.64,62.11,87986.0,61.89,62.19,61.64,62.11,87986.0
2020-06-17 09:30:00,62.22,62.74,61.4,61.69,20516.0,62.22,62.74,61.4,61.69,20516.0
2020-06-17 10:00:00,61.66,62.13,61.27,61.27,24784.0,61.66,62.13,61.27,61.27,24784.0
2020-06-17 10:30:00,61.23,61.59,61.16,61.39,17565.0,61.23,61.59,61.16,61.39,17565.0
2020-06-17 11:00:00,61.4,61.53,61.04,61.25,15489.0,61.4,61.53,61.04,61.25,15489.0
2020-06-17 11:30:00,61.28,61.85,61.27,61.85,9713.0,61.28,61.85,61.27,61.85,9713.0
2020-06-17 12:00:00,61.83,62.19,61.7,62.09,13745.0,61.83,62.19,61.7,62.09,13745.0
2020-06-17 12:30:00,62.15,62.53,61.99,62.05,16413.0,62.15,62.53,61.99,62.05,16413.0
2020-06-17 13:00:00,62.09,62.21,61.96,62.1,8890.0,62.09,62.21,61.96,62.1,8890.0
2020-06-17 13:30:00,62.14,62.2,61.95,62.05,10578.0,62.14,62.2,61.95,62.05,10578.0
2020-06-17 14:00:00,62.01,62.41,61.85,62.16,15120.0,62.01,62.41,61.85,62.16,15120.0
2020-06-17 14:30:00,62.17,62.54,62.12,62.23,16997.0,62.17,62.54,62.12,62.23,16997.0
2020-06-17 15:00:00,62.15,62.15,61.46,61.77,33262.0,62.15,62.15,61.46,61.77,33262.0
2020-06-17 15:30:00,61.65,61.73,60.98,61.21,100868.0,61.65,61.73,60.98,61.21,100868.0
2020-06-18 09:30:00,60.49,61.24,59.79,60.11,82729.0,60.49,61.24,59.79,60.11,82729.0
2020-06-18 10:00:00,60.15,60.9,59.88,60.5,61076.0,60.15,60.9,59.88,60.5,61076.0
2020-06-18 10:30:00,60.57,60.57,59.72,60.5,44613.0,60.57,60.57,59.72,60.5,44613.0
2020-06-18 11:00:00,60.47,60.56,60.23,60.34,9448.0,60.47,60.56,60.23,60.34,9448.0
2020-06-18 11:30:00,60.35,60.5,59.85,59.98,9612.0,60.35,60.5,59.85,59.98,9612.0
2020-06-18 12:00:00,59.93,60.75,59.8,60.66,19007.0,59.93,60.75,59.8,60.66,19007.0
2020-06-18 12:30:00,60.75,61.26,60.62,61.07,10146.0,60.75,61.26,60.62,61.07,10146.0
2020-06-18 13:00:00,61.05,61.12,60.81,60.92,9476.0,61.05,61.12,60.81,60.92,9476.0
2020-06-18 13:30:00,60.99,61.4,60.89,61.31,15089.0,60.99,61.4,60.89,61.31,15089.0
2020-06-18 14:00:00,61.22,61.45,61.03,61.33,18242.0,61.22,61.45,61.03,61.33,18242.0
2020-06-18 14:30:00,61.29,61.46,61.12,61.19,10613.0,61.29,61.46,61.12,61.19,10613.0
2020-06-18 15:00:00,61.12,61.38,60.95,61.38,15684.0,61.12,61.38,60.95,61.38,15684.0
2020-06-18 15:30:00,61.4,61.4,61.06,61.35,76827.0,61.4,61.4,61.06,61.35,76827.0
2020-06-19 09:30:00,62.11,63.28,62.11,62.79,211749.0,62.11,63.28,62.11,62.79,211749.0
2020-06-19 10:00:00,62.86,63.64,62.51,63.37,18963.0,62.86,63.64,62.51,63.37,18963.0
2020-06-19 10:30:00,63.21,63.98,63.17,63.81,9599.0,63.21,63.98,63.17,63.81,9599.0
2020-06-19 11:00:00,63.81,63.97,63.34,63.62,8773.0,63.81,63.97,63.34,63.62,8773.0
2020-06-19 11:30:00,63.63,63.9,63.38,63.82,41523.0,63.63,63.9,63.38,63.82,41523.0
2020-06-19 12:00:00,63.84,63.95,62.42,63.13,72176.0,63.84,63.95,62.42,63.13,72176.0
2020-06-19 12:30:00,63.17,63.25,62.51,62.7,20481.0,63.17,63.25,62.51,62.7,20481.0
2020-06-19 13:00:00,62.74,62.74,62.17,62.22,18890.0,62.74,62.74,62.17,62.22,18890.0
2020-06-19 13:30:00,62.2,62.47,61.92,61.98,16072.0,62.2,62.47,61.92,61.98,16072.0
2020-06-19 14:00:00,61.98,62.23,61.65,61.89,18138.0,61.98,62.23,61.65,61.89,18138.0
2020-06-19 14:30:00,61.83,62.22,61.59,61.87,90198.0,61.83,62.22,61.59,61.87,90198.0
2020-06-19 15:00:00,61.85,62.0,61.26,61.51,62909.0,61.85,62.0,61.26,61.51,62909.0
2020-06-19 15:30:00,61.5,61.72,60.13,60.47,144200.0,61.5,61.72,60.13,60.47,144200.0
2020-06-22 09:30:00,60.1,60.55,58.88,60.17,20504.0,60.1,60.55,58.88,60.17,20504.0
2020-06-22 10:00:00,60.13,60.25,59.2,59.73,17313.0,60.13,60.25,59.2,59.73,17313.0
2020-06-22 10:30:00,59.73,60.47,59.65,60.13,19178.0,59.73,60.47,59.65,60.13,19178.0
2020-06-22 11:00:00,60.02,60.52,59.77,60.09,24877.0,60.02,60.52,59.77,60.09,24877.0
2020-06-22 11:30:00,60.15,60.39,60.03,60.04,17389.0,60.15,60.39,60.03,60.04,17389.0
2020-06-22 12:00:00,60.08,61.02,60.08,60.95,24642.0,60.08,61.02,60.08,60.95,24642.0
2020-06-22 12:30:00,60.95,61.66,60.78,61.48,25911.0,60.95,61.66,60.78,61.48,25911.0
2020-06-22 13:00:00,61.42,61.47,60.66,60.68,10234.0,61.42,61.47,60.66,60.68,10234.0
2020-06-22 13:30:00,60.71,60.79,60.4,60.72,15662.0,60.71,60.79,60.4,60.72,15662.0
2020-06-22 14:00:00,60.73,60.84,60.25,60.79,20265.0,60.73,60.84,60.25,60.79,20265.0
2020-06-22 14:30:00,60.81,60.99,60.56,60.89,21041.0,60.81,60.99,60.56,60.89,21041.0
2020-06-22 15:00:00,60.9,60.9,60.1,60.15,17179.0,60.9,60.9,60.1,60.15,17179.0
2020-06-22 15:30:00,60.17,60.55,59.98,60.42,62249.0,60.17,60.55,59.98,60.42,62249.0
2020-06-23 09:30:00,61.12,61.36,60.5,60.59,25199.0,61.12,61.36,60.5,60.59,25199.0
2020-06-23 10:00:00,60.59,61.46,60.31,61.31,15461.0,60.59,61.46,60.31,61.31,15461.0
2020-06-23 10:30:00,61.35,61.5,60.89,61.36,13086.0,61.35,61.5,60.89,61.36,13086.0
2020-06-23 11:00:00,61.28,62.21,61.02,62.21,41367.0,61.28,62.21,61.02,62.21,41367.0
2020-06-23 11:30:00,62.21,62.68,62.21,62.66,16163.0,62.21,62.68,62.21,62.66,16163.0
2020-06-23 12:00:00,62.66,62.78,62.37,62.73,18118.0,62.66,62.78,62.37,62.73,18118.0
2020-06-23 12:30:00,62.8,62.9,62.28,62.38,20817.0,62.8,62.9,62.28,62.38,20817.0
2020-06-23 13:00:00,62.29,62.68,62.22,62.6,20444.0,62.29,62.68,62.22,62.6,20444.0
2020-06-23 13:30:00,62.55,62.88,62.54,62.82,21688.0,62.55,62.88,62.54,62.82,21688.0
2020-06-23 14:00:00,62.69,62.9,62.51,62.9,27334.0,62.69,62.9,62.51,62.9,27334.0
2020-06-23 14:30:00,62.92,62.96,62.38,62.49,17074.0,62.92,62.96,62.38,62.49,17074.0
2020-06-23 15:00:00,62.47,62.78,62.11,62.34,24761.0,62.47,62.78,62.11,62.34,24761.0
2020-06-23 15:30:00,62.39,62.65,61.96,62.01,71848.0,62.39,62.65,61.96,62.01,71848.0
2020-06-24 09:30:00,60.78,61.44,60.29,60.48,25434.0,60.78,61.44,60.29,60.48,25434.0
2020-06-24 10:00:00,60.36,60.49,59.53,60.23,20239.0,60.36,60.49,59.53,60.23,20239.0
2020-06-24 10:30:00,60.32,60.32,59.4,59.98,25827.0,60.32,60.32,59.4,59.98,25827.0
2020-06-24 11:00:00,59.85,60.09,59.31,59.54,34766.0,59.85,60.09,59.31,59.54,34766.0
2020-06-24 11:30:00,59.55,59.8,58.61,58.87,20808.0,59.55,59.8,58.61,58.87,20808.0
2020-06-24 12:00:00,58.82,59.28,58.59,59.05,16726.0,58.82,59.28,58.59,59.05,16726.0
2020-06-24 12:30:00,59.05,59.85,58.85,59.71,29296.0,59.05,59.85,58.85,59.71,29296.0
2020-06-24 13:00:00,59.61,59.85,59.37,59.48,19408.0,59.61,59.85,59.37,59.48,19408.0
2020-06-24 13:30:00,59.44,59.86,59.34,59.85,18685.0,59.44,59.86,59.34,59.85,18685.0
2020-06-24 14:00:00,59.9,60.23,59.61,60.16,19911.0,59.9,60.23,59.61,60.16,19911.0
2020-06-24 14:30:00,60.02,60.19,59.79,59.9,12000.0,60.02,60.19,59.79,59.9,12000.0
2020-06-24 15:00:00,59.9,60.57,59.87,60.31,17283.0,59.9,60.57,59.87,60.31,17283.0
2020-06-24 15:30:00,60.33,60.54,59.91,59.93,69821.0,60.33,60.54,59.91,59.93,69821.0
2020-06-25 09:30:00,59.5,60.18,59.04,60.18,15232.0,59.5,60.18,59.04,60.18,15232.0
2020-06-25 10:00:00,60.39,61.5,60.39,61.3,22894.0,60.39,61.5,60.39,61.3,22894.0
2020-06-25 10:30:00,61.24,61.36,60.01,60.31,29258.0,61.24,61.36,60.01,60.31,29258.0
2020-06-25 11:00:00,60.39,60.76,59.82,60.76,21985.0,60.39,60.76,59.82,60.76,21985.0
2020-06-25 11:30:00,60.8,60.89,60.38,60.82,19697.0,60.8,60.89,60.38,60.82,19697.0
2020-06-25 12:00:00,60.86,61.34,60.79,61.29,17351.0,60.86,61.34,60.79,61.29,17351.0
2020-06-25 12:30:00,61.36,61.6,61.01,61.08,26879.0,61.36,61.6,61.01,61.08,26879.0
2020-06-25 13:00:00,61.03,61.11,60.77,60.95,12239.0,61.03,61.11,60.77,60.95,12239.0
2020-06-25 13:30:00,60.91,61.08,60.65,60.65,31229.0,60.91,61.08,60.65,60.65,31229.0
2020-06-25 14:00:00,60.7,60.7,60.36,60.48,8032.0,60.7,60.7,60.36,60.48,8032.0
2020-06-25 14:30:00,60.49,60.74,60.32,60.71,10491.0,60.49,60.74,60.32,60.71,10491.0
2020-06-25 15:00:00,60.65,61.69,60.59,61.61,28078.0,60.65,61.69,60.59,61.61,28078.0
2020-06-25 15:30:00,61.6,62.1,61.4,62.05,91325.0,61.6,62.1,61.4,62.05,91325.0
2020-06-26 09:30:00,61.33,62.08,60.52,61.3,27512.0,61.33,62.08,60.52,61.3,27512.0
2020-06-26 10:00:00,61.05,61.05,59.5,60.25,32112.0,61.05,61.05,59.5,60.25,32112.0
2020-06-26 10:30:00,60.3,60.47,59.59,59.68,37575.0,60.3,60.47,59.59,59.68,37575.0
2020-06-26 11:00:00,59.76,60.07,59.52,59.89,23885.0,59.76,60.07,59.52,59.89,23885.0
2020-06-26 11:30:00,59.87,60.03,59.57,59.98,17435.0,59.87,60.03,59.57,59.98,17435.0
2020-06-26 12:00:00,59.95,59.95,59.25,59.78,14545.0,59.95,59.95,59.25,59.78,14545.0
2020-06-26 12:30:00,59.68,59.73,59.09,59.44,18569.0,59.68,59.73,59.09,59.44,18569.0
2020-06-26 13:00:00,59.41,59.62,58.97,59.09,19839.0,59.41,59.62,58.97,59.09,19839.0
2020-06-26 13:30:00,59.0,59.29,58.85,58.96,18140.0,59.0,59.29,58.85,58.96,18140.0
2020-06-26 14:00:00,58.98,59.12,58.71,58.81,11600.0,58.98,59.12,58.71,58.81,11600.0
2020-06-26 14:30:00,58.84,59.07,58.61,58.93,15864.0,58.84,59.07,58.61,58.93,15864.0
2020-06-26 15:00:00,58.98,59.15,58.72,58.86,14424.0,58.98,59.15,58.72,58.86,14424.0
2020-06-26 15:30:00,58.8,58.84,57.72,57.75,126871.0,58.8,58.84,57.72,57.75,126871.0
2020-06-29 09:30:00,58.28,58.79,57.49,58.44,23747.0,58.28,58.79,57.49,58.44,23747.0
2020-06-29 10:00:00,58.58,58.94,58.21,58.79,14204.0,58.58,58.94,58.21,58.79,14204.0
2020-06-29 10:30:00,58.77,59.14,58.52,58.81,29659.0,58.77,59.14,58.52,58.81,29659.0
2020-06-29 11:00:00,58.85,58.97,58.6,58.84,18713.0,58.85,58.97,58.6,58.84,18713.0
2020-06-29 11:30:00,58.87,59.27,58.68,59.27,27960.0,58.87,59.27,58.68,59.27,27960.0
2020-06-29 12:00:00,59.3,59.39,58.94,58.96,11064.0,59.3,59.39,58.94,58.96,11064.0
2020-06-29 12:30:00,59.0,59.39,59.0,59.12,17086.0,59.0,59.39,59.0,59.12,17086.0
2020-06-29 13:00:00,59.11,59.15,58.31,58.62,20235.0,59.11,59.15,58.31,58.62,20235.0
2020-06-29 13:30:00,58.58,58.62,57.93,57.93,20030.0,58.58,58.62,57.93,57.93,20030.0
2020-06-29 14:00:00,57.89,58.15,57.45,57.52,19838.0,57.89,58.15,57.45,57.52,19838.0
2020-06-29 14:30:00,57.52,57.64,57.22,57.43,44750.0,57.52,57.64,57.22,57.43,44750.0
2020-06-29 15:00:00,57.43,57.82,57.35,57.76,29006.0,57.43,57.82,57.35,57.76,29006.0
2020-06-29 15:30:00,57.75,58.24,57.7,58.24,67723.0,57.75,58.24,57.7,58.24,67723.0
2020-06-30 09:30:00,58.13,58.68,57.79,58.24,28553.0,58.13,58.68,57.79,58.24,28553.0
2020-06-30 10:00:00,58.23,58.3,57.81,57.9,25826.0,58.23,58.3,57.81,57.9,25826.0
2020-06-30 10:30:00,57.92,58.19,57.74,58.09,17431.0,57.92,58.19,57.74,58.09,17431.0
2020-06-30 11:00:00,58.1,59.22,58.07,58.89,30538.0,58.1,59.22,58.07,58.89,30538.0
2020-06-30 11:30:00,58.87,58.87,58.34,58.57,15640.0,58.87,58.87,58.34,58.57,15640.0
2020-06-30 12:00:00,58.66,59.07,58.46,58.77,12011.0,58.66,59.07,58.46,58.77,12011.0
2020-06-30 12:30:00,58.74,58.75,58.27,58.37,12152.0,58.74,58.75,58.27,58.37,12152.0
2020-06-30 13:00:00,58.3,58.69,58.21,58.61,20601.0,58.3,58.69,58.21,58.61,20601.0
2020-06-30 13:30:00,58.65,59.0,58.49,58.96,24302.0,58.65,59.0,58.49,58.96,24302.0
2020-06-30 14:00:00,58.96,59.0,58.41,58.49,26308.0,58.96,59.0,58.41,58.49,26308.0
2020-06-30 14:30:00,58.51,58.58,58.26,58.49,18683.0,58.51,58.58,58.26,58.49,18683.0
2020-06-30 15:00:00,58.52,58.6,58.19,58.47,26114.0,58.52,58.6,58.19,58.47,26114.0
2020-06-30 15:30:00,58.49,59.03,58.19,58.58,126265.0,58.49,59.03,58.19,58.58,126265.0
2020-07-01 09:30:00,58.52,60.36,58.13,60.04,84273.0,58.52,60.36,58.13,60.04,84273.0
2020-07-01 10:00:00,60.04,60.36,59.85,60.23,39100.0,60.04,60.36,59.85,60.23,39100.0
2020-07-01 10:30:00,60.22,60.3,59.47,59.64,18861.0,60.22,60.3,59.47,59.64,18861.0
2020-07-01 11:00:00,59.68,59.83,59.2,59.2,23965.0,59.68,59.83,59.2,59.2,23965.0
2020-07-01 11:30:00,59.23,59.8,59.2,59.73,18817.0,59.23,59.8,59.2,59.73,18817.0
2020-07-01 12:00:00,59.8,60.24,59.7,59.86,16168.0,59.8,60.24,59.7,59.86,16168.0
2020-07-01 12:30:00,59.83,60.06,59.54,59.54,11091.0,59.83,60.06,59.54,59.54,11091.0
2020-07-01 13:00:00,59.6,59.73,59.41,59.52,10289.0,59.6,59.73,59.41,59.52,10289.0
2020-07-01 13:30:00,59.48,59.55,59.24,59.38,10524.0,59.48,59.55,59.24,59.38,10524.0
2020-07-01 14:00:00,59.43,59.72,59.4,59.59,21745.0,59.43,59.72,59.4,59.59,21745.0
2020-07-01 14:30:00,59.61,59.79,59.46,59.64,37598.0,59.61,59.79,59.46,59.64,37598.0
2020-07-01 15:00:00,59.62,59.82,59.53,59.71,58088.0,59.62,59.82,59.53,59.71,58088.0
2020-07-01 15:30:00,59.7,60.07,59.37,59.38,148515.0,59.7,60.07,59.37,59.38,148515.0
2020-07-02 09:30:00,59.95,60.5,59.1,59.79,54110.0,59.95,60.5,59.1,59.79,54110.0
2020-07-02 10:00:00,59.86,60.0,59.36,59.38,24059.0,59.86,60.0,59.36,59.38,24059.0
2020-07-02 10:30:00,59.3,59.55,58.83,58.87,16653.0,59.3,59.55,58.83,58.87,16653.0
2020-07-02 11:00:00,58.85,59.3,58.76,59.17,14932.0,58.85,59.3,58.76,59.17,14932.0
2020-07-02 11:30:00,59.15,59.61,59.15,59.43,13673.0,59.15,59.61,59.15,59.43,13673.0
2020-07-02 12:00:00,59.45,59.47,59.13,59.23,11441.0,59.45,59.47,59.13,59.23,11441.0
2020-07-02 12:30:00,59.24,59.24,58.91,59.04,10502.0,59.24,59.24,58.91,59.04,10502.0
2020-07-02 13:00:00,59.05,59.27,58.95,59.13,14184.0,59.05,59.27,58.95,59.13,14184.0
2020-07-02 13:30:00,59.13,59.14,58.87,58.87,11478.0,59.13,59.14,58.87,58.87,11478.0
2020-07-02 14:00:00,58.92,58.99,58.67,58.93,17389.0,58.92,58.99,58.67,58.93,17389.0
2020-07-02 14:30:00,58.93,59.01,58.67,58.79,11055.0,58.93,59.01,58.67,58.79,11055.0
2020-07-02 15:00:00,58.78,58.89,58.67,58.85,20482.0,58.78,58.89,58.67,58.85,20482.0
2020-07-02 15:30:00,58.83,58.86,58.42,58.68,110630.0,58.83,58.86,58.42,58.68,110630.0
2020-07-06 09:30:00,59.48,60.43,59.24,60.17,63243.0,59.48,60.43,59.24,60.17,63243.0
2020-07-06 10:00:00,60.28,60.41,59.39,59.47,18274.0,60.28,60.41,59.39,59.47,18274.0
2020-07-06 10:30:00,59.56,60.74,59.39,60.74,30657.0,59.56,60.74,59.39,60.74,30657.0
2020-07-06 11:00:00,60.78,61.2,60.57,60.66,29595.0,60.78,61.2,60.57,60.66,29595.0
2020-07-06 11:30:00,60.66,61.17,60.48,60.61,12296.0,60.66,61.17,60.48,60.61,12296.0
2020-07-06 12:00:00,60.62,60.62,60.19,60.54,8425.0,60.62,60.62,60.19,60.54,8425.0
2020-07-06 12:30:00,60.63,60.66,60.34,60.44,9886.0,60.63,60.66,60.34,60.44,9886.0
2020-07-06 13:00:00,60.43,60.47,60.09,60.36,10156.0,60.43,60.47,60.09,60.36,10156.0
2020-07-06 13:30:00,60.35,60.55,60.26,60.55,6293.0,60.35,60.55,60.26,60.55,6293.0
2020-07-06 14:00:00,60.52,60.52,60.2,60.48,8774.0,60.52,60.52,60.2,60.48,8774.0
2020-07-06 14:30:00,60.44,60.58,60.32,60.34,11817.0,60.44,60.58,60.32,60.34,11817.0
2020-07-06 15:00:00,60.44,60.57,60.32,60.43,32027.0,60.44,60.57,60.32,60.43,32027.0
2020-07-06 15:30:00,60.42,60.65,60.33,60.65,70357.0,60.42,60.65,60.33,60.65,70357.0
2020-07-07 09:30:00,60.0,60.15,59.5,59.65,16166.0,60.0,60.15,59.5,59.65,16166.0
2020-07-07 10:00:00,59.65,60.55,59.65,60.19,16984.0,59.65,60.55,59.65,60.19,16984.0
2020-07-07 10:30:00,60.26,60.31,59.83,60.11,13529.0,60.26,60.31,59.83,60.11,13529.0
2020-07-07 11:00:00,60.04,60.65,59.96,60.48,27990.0,60.04,60.65,59.96,60.48,27990.0
2020-07-07 11:30:00,60.45,60.48,60.01,60.31,14340.0,60.45,60.48,60.01,60.31,14340.0
2020-07-07 12:00:00,60.33,60.36,59.78,59.88,11697.0,60.33,60.36,59.78,59.88,11697.0
2020-07-07 12:30:00,59.83,59.85,59.12,59.18,25185.0,59.83,59.85,59.12,59.18,25185.0
2020-07-07 13:00:00,59.12,59.41,59.1,59.25,8808.0,59.12,59.41,59.1,59.25,8808.0
2020-07-07 13:30:00,59.23,59.46,59.21,59.36,10692.0,59.23,59.46,59.21,59.36,10692.0
2020-07-07 14:00:00,59.32,59.32,58.96,58.99,14618.0,59.32,59.32,58.96,58.99,14618.0
2020-07-07 14:30:00,58.92,59.32,58.9,58.94,41941.0,58.92,59.32,58.9,58.94,41941.0
2020-07-07 15:00:00,58.93,59.02,58.57,58.74,70064.0,58.93,59.02,58.57,58.74,70064.0
2020-07-07 15:30:00,58.76,58.79,57.7,58.2,143123.0,58.76,58.79,57.7,58.2,143123.0
2020-07-08 09:30:00,57.01,60.0,56.77,59.8,136657.0,57.01,60.0,56.77,59.8,136657.0
2020-07-08 10:00:00,59.93,60.46,59.45,60.02,68452.0,59.93,60.46,59.45,60.02,68452.0
2020-07-08 10:30:00,60.03,60.81,59.86,60.31,38251.0,60.03,60.81,59.86,60.31,38251.0
2020-07-08 11:00:00,60.29,60.33,59.49,59.65,81490.0,60.29,60.33,59.49,59.65,81490.0
2020-07-08 11:30:00,59.66,59.96,58.92,59.09,72579.0,59.66,59.96,58.92,59.09,72579.0
2020-07-08 12:00:00,59.2,59.46,58.98,59.06,43087.0,59.2,59.46,58.98,59.06,43087.0
2020-07-08 12:30:00,59.06,59.23,58.69,58.72,53584.0,59.06,59.23,58.69,58.72,53584.0
2020-07-08 13:00:00,58.73,58.85,58.2,58.43,93764.0,58.73,58.85,58.2,58.43,93764.0
2020-07-08 13:30:00,58.48,58.71,58.02,58.09,90028.0,58.48,58.71,58.02,58.09,90028.0
2020-07-08 14:00:00,58.13,58.83,58.13,58.42,30002.0,58.13,58.83,58.13,58.42,30002.0
2020-07-08 14:30:00,58.4,58.44,57.62,58.32,67858.0,58.4,58.44,57.62,58.32,67858.0
2020-07-08 15:00:00,58.27,58.54,58.04,58.37,74298.0,58.27,58.54,58.04,58.37,74298.0
2020-07-08 15:30:00,58.29,59.33,58.29,59.25,130028.0,58.29,59.33,58.29,59.25,130028.0
2020-07-09 09:30:00,57.16,57.9,56.25,56.64,819710.0,57.16,57.9,56.25,56.64,819710.0
2020-07-09 10:00:00,56.68,57.45,56.5,57.3,318181.0,56.68,57.45,56.5,57.3,318181.0
2020-07-09 10:30:00,57.29,57.57,56.29,56.31,365566.0,57.29,57.57,56.29,56.31,365566.0
2020-07-09 11:00:00,56.29,56.62,55.95,56.31,322468.0,56.29,56.62,55.95,56.31,322468.0
2020-07-09 11:30:00,56.31,56.6,55.0,56.55,314113.0,56.31,56.6,55.0,56.55,314113.0
2020-07-09 12:00:00,56.55,56.81,56.17,56.35,81463.0,56.55,56.81,56.17,56.35,81463.0
2020-07-09 12:30:00,56.4,56.73,56.23,56.29,76520.0,56.4,56.73,56.23,56.29,76520.0
2020-07-09 13:00:00,56.23,56.4,56.03,56.24,79147.0,56.23,56.4,56.03,56.24,79147.0
2020-07-09 13:30:00,56.24,56.41,56.0,56.36,99857.0,56.24,56.41,56.0,56.36,99857.0
2020-07-09 14:00:00,56.33,56.43,56.0,56.11,190542.0,56.33,56.43,56.0,56.11,190542.0
2020-07-09 14:30:00,56.14,56.5,56.05,56.43,87634.0,56.14,56.5,56.05,56.43,87634.0
2020-07-09 15:00:00,56.43,56.59,56.08,56.14,160250.0,56.43,56.59,56.08,56.14,160250.0
2020-07-09 15:30:00,56.13,56.14,55.82,56.0,879131.0,56.13,56.14,55.82,56.0,879131.0
2020-07-10 09:30:00,56.63,56.63,55.65,56.24,373935.0,56.63,56.63,55.65,56.24,373935.0
2020-07-10 10:00:00,56.33,56.63,56.03,56.56,170702.0,56.33,56.63,56.03,56.56,170702.0
2020-07-10 10:30:00,56.57,56.58,56.05,56.26,200689.0,56.57,56.58,56.05,56.26,200689.0
2020-07-10 11:00:00,56.32,56.32,56.0,56.11,95643.0,56.32,56.32,56.0,56.11,95643.0
2020-07-10 11:30:00,56.13,56.3,56.0,56.27,130058.0,56.13,56.3,56.0,56.27,130058.0
2020-07-10 12:00:00,56.28,56.3,56.0,56.03,115931.0,56.28,56.3,56.0,56.03,115931.0
2020-07-10 12:30:00,56.03,56.11,56.0,56.01,180902.0,56.03,56.11,56.0,56.01,180902.0
2020-07-10 13:00:00,56.01,56.04,55.1,55.26,177634.0,56.01,56.04,55.1,55.26,177634.0
2020-07-10 13:30:00,55.26,55.6,55.01,55.25,125884.0,55.26,55.6,55.01,55.25,125884.0
2020-07-10 14:00:00,55.27,55.59,55.16,55.46,58049.0,55.27,55.59,55.16,55.46,58049.0
2020-07-10 14:30:00,55.44,55.85,55.44,55.58,77470.0,55.44,55.85,55.44,55.58,77470.0
2020-07-10 15:00:00,55.56,55.99,55.44,55.93,98704.0,55.56,55.99,55.44,55.93,98704.0
2020-07-10 15:30:00,55.91,56.0,55.51,55.75,298105.0,55.91,56.0,55.51,55.75,298105.0
2020-07-13 09:30:00,56.21,56.87,56.0,56.57,526497.0,56.21,56.87,56.0,56.57,526497.0
2020-07-13 10:00:00,56.4,57.64,56.26,57.6,130212.0,56.4,57.64,56.26,57.6,130212.0
2020-07-13 10:30:00,57.55,58.01,57.25,57.93,65668.0,57.55,58.01,57.25,57.93,65668.0
2020-07-13 11:00:00,57.96,58.49,57.83,58.38,78068.0,57.96,58.49,57.83,58.38,78068.0
2020-07-13 11:30:00,58.37,58.58,57.94,58.45,41975.0,58.37,58.58,57.94,58.45,41975.0
2020-07-13 12:00:00,58.5,58.87,58.33,58.64,99444.0,58.5,58.87,58.33,58.64,99444.0
2020-07-13 12:30:00,58.63,59.0,58.63,58.86,55275.0,58.63,59.0,58.63,58.86,55275.0
2020-07-13 13:00:00,58.86,59.05,58.56,58.83,122351.0,58.86,59.05,58.56,58.83,122351.0
2020-07-13 13:30:00,58.83,59.76,58.8,59.38,66326.0,58.83,59.76,58.8,59.38,66326.0
2020-07-13 14:00:00,59.33,59.84,59.22,59.6,131136.0,59.33,59.84,59.22,59.6,131136.0
2020-07-13 14:30:00,59.61,60.0,59.55,59.87,82509.0,59.61,60.0,59.55,59.87,82509.0
2020-07-13 15:00:00,59.89,59.92,58.59,58.91,76411.0,59.89,59.92,58.59,58.91,76411.0
2020-07-13 15:30:00,58.88,58.89,57.7,57.96,194637.0,58.88,58.89,57.7,57.96,194637.0
2020-07-14 09:30:00,58.03,58.25,57.0,58.16,55489.0,58.03,58.25,57.0,58.16,55489.0
2020-07-14 10:00:00,57.96,58.28,57.24,57.97,39193.0,57.96,58.28,57.24,57.97,39193.0
2020-07-14 10:30:00,58.05,58.12,57.04,57.46,69639.0,58.05,58.12,57.04,57.46,69639.0
2020-07-14 11:00:00,57.53,57.94,57.39,57.58,48370.0,57.53,57.94,57.39,57.58,48370.0
2020-07-14 11:30:00,57.53,58.23,57.52,58.11,20399.0,57.53,58.23,57.52,58.11,20399.0
2020-07-14 12:00:00,58.08,58.14,57.67,57.84,16509.0,58.08,58.14,57.67,57.84,16509.0
2020-07-14 12:30:00,57.88,57.97,57.5,57.55,18614.0,57.88,57.97,57.5,57.55,18614.0
2020-07-14 13:00:00,57.59,57.68,57.5,57.64,21304.0,57.59,57.68,57.5,57.64,21304.0
2020-07-14 13:30:00,57.65,57.85,57.59,57.73,26580.0,57.65,57.85,57.59,57.73,26580.0
2020-07-14 14:00:00,57.7,58.02,57.6,57.94,39297.0,57.7,58.02,57.6,57.94,39297.0
2020-07-14 14:30:00,57.97,58.03,57.78,57.97,21002.0,57.97,58.03,57.78,57.97,21002.0
2020-07-14 15:00:00,57.98,58.02,57.55,57.88,43360.0,57.98,58.02,57.55,57.88,43360.0
2020-07-14 15:30:00,57.85,58.87,57.78,58.86,124259.0,57.85,58.87,57.78,58.86,124259.0
2020-07-15 09:30:00,59.81,60.99,59.13,59.91,91695.0,59.81,60.99,59.13,59.91,91695.0
2020-07-15 10:00:00,59.91,60.21,59.72,59.95,52229.0,59.91,60.21,59.72,59.95,52229.0
2020-07-15 10:30:00,59.83,60.55,59.77,60.42,39881.0,59.83,60.55,59.77,60.42,39881.0
2020-07-15 11:00:00,60.51,60.51,59.75,60.37,23767.0,60.51,60.51,59.75,60.37,23767.0
2020-07-15 11:30:00,60.31,60.31,59.76,59.78,31364.0,60.31,60.31,59.76,59.78,31364.0
2020-07-15 12:00:00,59.78,60.1,59.6,60.0,16600.0,59.78,60.1,59.6,60.0,16600.0
2020-07-15 12:30:00,59.97,60.36,59.97,60.35,12206.0,59.97,60.36,59.97,60.35,12206.0
2020-07-15 13:00:00,60.36,60.5,60.21,60.49,16918.0,60.36,60.5,60.21,60.49,16918.0
2020-07-15 13:30:00,60.48,60.65,60.14,60.18,23254.0,60.48,60.65,60.14,60.18,23254.0
2020-07-15 14:00:00,60.14,60.69,60.11,60.56,32410.0,60.14,60.69,60.11,60.56,32410.0
2020-07-15 14:30:00,60.55,60.64,60.0,60.03,30790.0,60.55,60.64,60.0,60.03,30790.0
2020-07-15 15:00:00,60.04,60.37,60.02,60.33,41025.0,60.04,60.37,60.02,60.33,41025.0
2020-07-15 15:30:00,60.31,60.74,60.3,60.53,78611.0,60.31,60.74,60.3,60.53,78611.0
2020-07-16 09:30:00,60.0,60.14,59.34,59.97,40533.0,60.0,60.14,59.34,59.97,40533.0
2020-07-16 10:00:00,59.85,60.44,59.85,60.27,27687.0,59.85,60.44,59.85,60.27,27687.0
2020-07-16 10:30:00,60.28,60.3,60.0,60.06,11453.0,60.28,60.3,60.0,60.06,11453.0
2020-07-16 11:00:00,60.03,60.19,59.54,60.05,66316.0,60.03,60.19,59.54,60.05,66316.0
2020-07-16 11:30:00,60.07,60.09,59.7,59.7,77466.0,60.07,60.09,59.7,59.7,77466.0
2020-07-16 12:00:00,59.62,59.62,58.96,59.02,18693.0,59.62,59.62,58.96,59.02,18693.0
2020-07-16 12:30:00,59.01,59.41,58.75,59.12,20484.0,59.01,59.41,58.75,59.12,20484.0
2020-07-16 13:00:00,59.12,59.52,59.11,59.5,18497.0,59.12,59.52,59.11,59.5,18497.0
2020-07-16 13:30:00,59.5,59.56,59.29,59.29,16200.0,59.5,59.56,59.29,59.29,16200.0
2020-07-16 14:00:00,59.29,59.61,59.29,59.36,60784.0,59.29,59.61,59.29,59.36,60784.0
2020-07-16 14:30:00,59.4,59.4,58.67,58.67,24164.0,59.4,59.4,58.67,58.67,24164.0
2020-07-16 15:00:00,58.66,58.79,58.59,58.79,28617.0,58.66,58.79,58.59,58.79,28617.0
2020-07-16 15:30:00,58.76,58.86,58.47,58.76,113104.0,58.76,58.86,58.47,58.76,113104.0
2020-07-17 09:30:00,58.76,59.36,58.52,58.76,14975.0,58.76,59.36,58.52,58.76,14975.0
2020-07-17 10:00:00,58.73,58.85,58.06,58.06,14597.0,58.73,58.85,58.06,58.06,14597.0
2020-07-17 10:30:00,58.04,58.61,57.9,58.48,22625.0,58.04,58.61,57.9,58.48,22625.0
2020-07-17 11:00:00,58.47,58.51,58.0,58.03,11985.0,58.47,58.51,58.0,58.03,11985.0
2020-07-17 11:30:00,58.09,58.28,57.82,58.27,17163.0,58.09,58.28,57.82,58.27,17163.0
2020-07-17 12:00:00,58.31,58.46,58.12,58.19,13748.0,58.31,58.46,58.12,58.19,13748.0
2020-07-17 12:30:00,58.19,58.24,58.02,58.21,11587.0,58.19,58.24,58.02,58.21,11587.0
2020-07-17 13:00:00,58.18,58.18,57.82,57.95,10901.0,58.18,58.18,57.82,57.95,10901.0
2020-07-17 13:30:00,57.96,57.97,57.82,57.9,7185.0,57.96,57.97,57.82,57.9,7185.0
2020-07-17 14:00:00,57.92,58.16,57.92,58.07,15484.0,57.92,58.16,57.92,58.07,15484.0
2020-07-17 14:30:00,58.04,58.07,57.82,57.94,12622.0,58.04,58.07,57.82,57.94,12622.0
2020-07-17 15:00:00,57.95,58.15,57.87,58.02,19998.0,57.95,58.15,57.87,58.02,19998.0
2020-07-17 15:30:00,58.05,58.7,58.02,58.27,76799.0,58.05,58.7,58.02,58.27,76799.0
2020-07-20 09:30:00,58.03,58.78,57.03,57.06,22258.0,58.03,58.78,57.03,57.06,22258.0
2020-07-20 10:00:00,57.04,57.04,56.28,56.91,54698.0,57.04,57.04,56.28,56.91,54698.0
2020-07-20 10:30:00,56.82,57.47,56.82,57.27,19431.0,56.82,57.47,56.82,57.27,19431.0
2020-07-20 11:00:00,57.23,57.26,56.93,57.02,7869.0,57.23,57.26,56.93,57.02,7869.0
2020-07-20 11:30:00,57.04,57.11,56.74,56.98,31260.0,57.04,57.11,56.74,56.98,31260.0
2020-07-20 12:00:00,56.92,57.02,56.7,56.7,16978.0,56.92,57.02,56.7,56.7,16978.0
2020-07-20 12:30:00,56.67,56.82,56.66,56.75,5770.0,56.67,56.82,56.66,56.75,5770.0
2020-07-20 13:00:00,56.75,56.75,56.33,56.6,10022.0,56.75,56.75,56.33,56.6,10022.0
2020-07-20 13:30:00,56.73,56.94,56.6,56.68,23578.0,56.73,56.94,56.6,56.68,23578.0
2020-07-20 14:00:00,56.7,56.87,56.6,56.85,9233.0,56.7,56.87,56.6,56.85,9233.0
2020-07-20 14:30:00,56.87,56.96,56.78,56.9,13308.0,56.87,56.96,56.78,56.9,13308.0
2020-07-20 15:00:00,56.91,56.94,56.72,56.9,14013.0,56.91,56.94,56.72,56.9,14013.0
2020-07-20 15:30:00,56.91,57.01,56.47,56.47,87115.0,56.91,57.01,56.47,56.47,87115.0
2020-07-21 09:30:00,57.06,57.8,56.65,57.62,38146.0,57.06,57.8,56.65,57.62,38146.0
2020-07-21 10:00:00,57.49,57.61,57.03,57.56,40592.0,57.49,57.61,57.03,57.56,40592.0
2020-07-21 10:30:00,57.52,57.85,57.34,57.85,50450.0,57.52,57.85,57.34,57.85,50450.0
2020-07-21 11:00:00,57.86,58.49,57.84,57.94,32397.0,57.86,58.49,57.84,57.94,32397.0
2020-07-21 11:30:00,57.98,59.15,57.36,57.92,121271.0,57.98,59.15,57.36,57.92,121271.0
2020-07-21 12:00:00,57.99,58.24,57.75,57.88,18246.0,57.99,58.24,57.75,57.88,18246.0
2020-07-21 12:30:00,57.92,58.1,57.83,57.9,12851.0,57.92,58.1,57.83,57.9,12851.0
2020-07-21 13:00:00,57.89,58.07,57.8,57.96,24998.0,57.89,58.07,57.8,57.96,24998.0
2020-07-21 13:30:00,58.07,58.08,57.81,57.83,8263.0,58.07,58.08,57.81,57.83,8263.0
2020-07-21 14:00:00,57.85,58.24,57.85,58.17,16405.0,57.85,58.24,57.85,58.17,16405.0
2020-07-21 14:30:00,58.19,58.19,57.91,57.96,25910.0,58.19,58.19,57.91,57.96,25910.0
2020-07-21 15:00:00,57.98,58.01,57.64,57.75,17849.0,57.98,58.01,57.64,57.75,17849.0
2020-07-21 15:30:00,57.77,57.92,57.52,57.86,105512.0,57.77,57.92,57.52,57.86,105512.0
2020-07-22 09:30:00,57.61,57.78,56.64,56.83,33469.0,57.61,57.78,56.64,56.83,33469.0
2020-07-22 10:00:00,56.82,57.18,56.33,56.46,51648.0,56.82,57.18,56.33,56.46,51648.0
2020-07-22 10:30:00,56.47,56.67,55.95,55.97,47710.0,56.47,56.67,55.95,55.97,47710.0
2020-07-22 11:00:00,56.0,56.28,55.92,56.13,29114.0,56.0,56.28,55.92,56.13,29114.0
2020-07-22 11:30:00,56.13,56.38,55.98,56.22,24022.0,56.13,56.38,55.98,56.22,24022.0
2020-07-22 12:00:00,56.27,56.41,55.97,55.97,36074.0,56.27,56.41,55.97,55.97,36074.0
2020-07-22 12:30:00,55.97,56.06,55.73,55.8,45160.0,55.97,56.06,55.73,55.8,45160.0
2020-07-22 13:00:00,55.83,56.07,55.75,56.03,23454.0,55.83,56.07,55.75,56.03,23454.0
2020-07-22 13:30:00,55.98,55.99,55.55,55.61,39605.0,55.98,55.99,55.55,55.61,39605.0
2020-07-22 14:00:00,55.61,55.93,55.59,55.73,23139.0,55.61,55.93,55.59,55.73,23139.0
2020-07-22 14:30:00,55.73,55.88,55.67,55.8,21508.0,55.73,55.88,55.67,55.8,21508.0
2020-07-22 15:00:00,55.8,56.04,55.75,55.98,41835.0,55.8,56.04,55.75,55.98,41835.0
2020-07-22 15:30:00,55.98,56.39,55.92,56.32,95767.0,55.98,56.39,55.92,56.32,95767.0
2020-07-23 09:30:00,56.09,56.52,55.61,56.37,33042.0,56.09,56.52,55.61,56.37,33042.0
2020-07-23 10:00:00,56.43,56.65,55.99,56.26,42728.0,56.43,56.65,55.99,56.26,42728.0
2020-07-23 10:30:00,56.28,56.7,56.28,56.39,30418.0,56.28,56.7,56.28,56.39,30418.0
2020-07-23 11:00:00,56.43,56.71,56.19,56.63,26645.0,56.43,56.71,56.19,56.63,26645.0
2020-07-23 11:30:00,56.6,56.83,56.43,56.48,19749.0,56.6,56.83,56.43,56.48,19749.0
2020-07-23 12:00:00,56.48,56.66,56.33,56.64,16121.0,56.48,56.66,56.33,56.64,16121.0
2020-07-23 12:30:00,56.59,56.72,56.19,56.23,27226.0,56.59,56.72,56.19,56.23,27226.0
2020-07-23 13:00:00,56.2,56.26,55.86,55.97,17811.0,56.2,56.26,55.86,55.97,17811.0
2020-07-23 13:30:00,55.99,55.99,55.5,55.71,43876.0,55.99,55.99,55.5,55.71,43876.0
2020-07-23 14:00:00,55.69,55.77,55.27,55.65,20078.0,55.69,55.77,55.27,55.65,20078.0
2020-07-23 14:30:00,55.64,55.97,55.47,55.94,25666.0,55.64,55.97,55.47,55.94,25666.0
2020-07-23 15:00:00,55.89,56.12,55.81,56.01,30016.0,55.89,56.12,55.81,56.01,30016.0
2020-07-23 15:30:00,56.01,56.26,55.79,56.05,82817.0,56.01,56.26,55.79,56.05,82817.0
2020-07-24 09:30:00,56.13,56.13,55.08,55.42,18182.0,56.13,56.13,55.08,55.42,18182.0
2020-07-24 10:00:00,55.3,55.62,54.86,55.3,38613.0,55.3,55.62,54.86,55.3,38613.0
2020-07-24 10:30:00,55.21,56.08,55.13,56.08,21273.0,55.21,56.08,55.13,56.08,21273.0
2020-07-24 11:00:00,56.11,56.19,55.44,55.56,15991.0,56.11,56.19,55.44,55.56,15991.0
2020-07-24 11:30:00,55.56,55.74,55.26,55.31,32665.0,55.56,55.74,55.26,55.31,32665.0
2020-07-24 12:00:00,55.36,55.36,54.97,55.04,28885.0,55.36,55.36,54.97,55.04,28885.0
2020-07-24 12:30:00,55.05,55.22,54.88,55.03,17661.0,55.05,55.22,54.88,55.03,17661.0
2020-07-24 13:00:00,55.0,55.02,54.44,54.75,12034.0,55.0,55.02,54.44,54.75,12034.0
2020-07-24 13:30:00,54.71,55.22,54.5,55.22,28665.0,54.71,55.22,54.5,55.22,28665.0
2020-07-24 14:00:00,55.21,55.49,55.21,55.33,23480.0,55.21,55.49,55.21,55.33,23480.0
2020-07-24 14:30:00,55.37,55.37,55.05,55.15,19655.0,55.37,55.37,55.05,55.15,19655.0
2020-07-24 15:00:00,55.2,55.63,55.13,55.25,47089.0,55.2,55.63,55.13,55.25,47089.0
2020-07-24 15:30:00,55.29,55.61,55.2,55.33,89366.0,55.29,55.61,55.2,55.33,89366.0
2020-07-27 09:30:00,55.11,55.11,54.03,54.36,52740.0,55.11,55.11,54.03,54.36,52740.0
2020-07-27 10:00:00,54.35,54.35,53.38,53.64,27944.0,54.35,54.35,53.38,53.64,27944.0
2020-07-27 10:30:00,53.73,53.77,53.29,53.32,31171.0,53.73,53.77,53.29,53.32,31171.0
2020-07-27 11:00:00,53.34,53.75,53.16,53.55,57820.0,53.34,53.75,53.16,53.55,57820.0
2020-07-27 11:30:00,53.52,53.64,53.33,53.53,36558.0,53.52,53.64,53.33,53.53,36558.0
2020-07-27 12:00:00,53.47,53.75,53.46,53.73,11718.0,53.47,53.75,53.46,53.73,11718.0
2020-07-27 12:30:00,53.7,53.88,53.46,53.87,16353.0,53.7,53.88,53.46,53.87,16353.0
2020-07-27 13:00:00,53.89,53.94,53.73,53.88,12729.0,53.89,53.94,53.73,53.88,12729.0
2020-07-27 13:30:00,53.92,53.93,53.54,53.67,37441.0,53.92,53.93,53.54,53.67,37441.0
2020-07-27 14:00:00,53.69,54.05,53.68,53.87,23405.0,53.69,54.05,53.68,53.87,23405.0
2020-07-27 14:30:00,53.92,53.96,53.69,53.85,15921.0,53.92,53.96,53.69,53.85,15921.0
2020-07-27 15:00:00,53.85,54.26,53.85,54.19,51183.0,53.85,54.26,53.85,54.19,51183.0
2020-07-27 15:30:00,54.18,54.36,53.96,54.25,119329.0,54.18,54.36,53.96,54.25,119329.0
2020-07-28 09:30:00,54.03,54.57,53.84,54.01,20124.0,54.03,54.57,53.84,54.01,20124.0
2020-07-28 10:00:00,54.0,54.64,54.0,54.15,25125.0,54.0,54.64,54.0,54.15,25125.0
2020-07-28 10:30:00,54.26,54.51,53.4,53.47,38687.0,54.26,54.51,53.4,53.47,38687.0
2020-07-28 11:00:00,53.41,53.49,53.1,53.41,32715.0,53.41,53.49,53.1,53.41,32715.0
2020-07-28 11:30:00,53.44,53.7,53.27,53.44,28654.0,53.44,53.7,53.27,53.44,28654.0
2020-07-28 12:00:00,53.43,53.79,53.41,53.46,14815.0,53.43,53.79,53.41,53.46,14815.0
2020-07-28 12:30:00,53.44,53.53,53.28,53.49,14545.0,53.44,53.53,53.28,53.49,14545.0
2020-07-28 13:00:00,53.5,53.55,53.27,53.53,15374.0,53.5,53.55,53.27,53.53,15374.0
2020-07-28 13:30:00,53.54,53.68,53.34,53.39,11086.0,53.54,53.68,53.34,53.39,11086.0
2020-07-28 14:00:00,53.38,53.59,53.34,53.47,10948.0,53.38,53.59,53.34,53.47,10948.0
2020-07-28 14:30:00,53.47,53.48,53.13,53.14,15172.0,53.47,53.48,53.13,53.14,15172.0
2020-07-28 15:00:00,53.16,53.24,53.01,53.04,23716.0,53.16,53.24,53.01,53.04,23716.0
2020-07-28 15:30:00,53.04,53.19,52.54,52.64,108265.0,53.04,53.19,52.54,52.64,108265.0
2020-07-29 09:30:00,52.93,53.82,52.93,53.57,48580.0,52.93,53.82,52.93,53.57,48580.0
2020-07-29 10:00:00,53.57,54.3,53.44,53.72,49085.0,53.57,54.3,53.44,53.72,49085.0
2020-07-29 10:30:00,53.72,53.98,53.72,53.75,14516.0,53.72,53.98,53.72,53.75,14516.0
2020-07-29 11:00:00,53.76,54.0,53.43,53.87,33911.0,53.76,54.0,53.43,53.87,33911.0
2020-07-29 11:30:00,53.8,54.04,53.3,53.42,24263.0,53.8,54.04,53.3,53.42,24263.0
2020-07-29 12:00:00,53.42,53.82,53.25,53.54,35800.0,53.42,53.82,53.25,53.54,35800.0
2020-07-29 12:30:00,53.54,53.87,53.47,53.52,12506.0,53.54,53.87,53.47,53.52,12506.0
2020-07-29 13:00:00,53.53,53.7,53.45,53.7,12000.0,53.53,53.7,53.45,53.7,12000.0
2020-07-29 13:30:00,53.72,53.85,53.63,53.75,13209.0,53.72,53.85,53.63,53.75,13209.0
2020-07-29 14:00:00,53.8,53.86,53.59,53.72,13378.0,53.8,53.86,53.59,53.72,13378.0
2020-07-29 14:30:00,53.72,53.94,53.57,53.59,19036.0,53.72,53.94,53.57,53.59,19036.0
2020-07-29 15:00:00,53.61,53.81,53.49,53.69,27330.0,53.61,53.81,53.49,53.69,27330.0
2020-07-29 15:30:00,53.7,53.92,53.61,53.79,62945.0,53.7,53.92,53.61,53.79,62945.0
2020-07-30 09:30:00,52.7,53.15,51.43,51.56,53200.0,52.7,53.15,51.43,51.56,53200.0
2020-07-30 10:00:00,51.49,52.01,51.39,51.64,69306.0,51.49,52.01,51.39,51.64,69306.0
2020-07-30 10:30:00,51.63,51.82,51.32,51.73,37174.0,51.63,51.82,51.32,51.73,37174.0
2020-07-30 11:00:00,51.71,53.02,51.61,53.02,45363.0,51.71,53.02,51.61,53.02,45363.0
2020-07-30 11:30:00,52.99,53.02,52.45,52.49,56362.0,52.99,53.02,52.45,52.49,56362.0
2020-07-30 12:00:00,52.57,53.17,52.49,52.79,15791.0,52.57,53.17,52.49,52.79,15791.0
2020-07-30 12:30:00,52.83,53.0,52.74,52.85,10996.0,52.83,53.0,52.74,52.85,10996.0
2020-07-30 13:00:00,52.83,53.26,52.79,53.09,17258.0,52.83,53.26,52.79,53.09,17258.0
2020-07-30 13:30:00,53.11,53.32,53.06,53.18,11165.0,53.11,53.32,53.06,53.18,11165.0
2020-07-30 14:00:00,53.19,53.32,53.03,53.03,30988.0,53.19,53.32,53.03,53.03,30988.0
2020-07-30 14:30:00,53.04,53.46,53.04,53.18,13228.0,53.04,53.46,53.04,53.18,13228.0
2020-07-30 15:00:00,53.19,53.39,53.04,53.39,15738.0,53.19,53.39,53.04,53.39,15738.0
2020-07-30 15:30:00,53.42,53.48,53.14,53.37,49534.0,53.42,53.48,53.14,53.37,49534.0
2020-07-31 09:30:00,52.99,53.13,52.51,52.72,18442.0,52.99,53.13,52.51,52.72,18442.0
2020-07-31 10:00:00,52.74,52.9,51.71,51.78,34353.0,52.74,52.9,51.71,51.78,34353.0
2020-07-31 10:30:00,51.73,52.04,51.43,51.87,30286.0,51.73,52.04,51.43,51.87,30286.0
2020-07-31 11:00:00,51.85,52.38,51.78,52.16,16999.0,51.85,52.38,51.78,52.16,16999.0
2020-07-31 11:30:00,52.14,52.22,51.51,51.56,20597.0,52.14,52.22,51.51,51.56,20597.0
2020-07-31 12:00:00,51.58,51.58,51.12,51.48,29035.0,51.58,51.58,51.12,51.48,29035.0
2020-07-31 12:30:00,51.48,51.48,51.0,51.24,47923.0,51.48,51.48,51.0,51.24,47923.0
2020-07-31 13:00:00,51.25,51.62,51.25,51.59,30875.0,51.25,51.62,51.25,51.59,30875.0
2020-07-31 13:30:00,51.62,51.7,51.48,51.52,17228.0,51.62,51.7,51.48,51.52,17228.0
2020-07-31 14:00:00,51.45,51.69,51.19,51.36,18523.0,51.45,51.69,51.19,51.36,18523.0
2020-07-31 14:30:00,51.39,51.73,51.36,51.64,11027.0,51.39,51.73,51.36,51.64,11027.0
2020-07-31 15:00:00,51.66,51.67,51.16,51.21,48959.0,51.66,51.67,51.16,51.21,48959.0
2020-07-31 15:30:00,51.23,51.59,51.13,51.44,119923.0,51.23,51.59,51.13,51.44,119923.0
2020-08-03 09:30:00,52.07,52.07,51.05,51.51,27052.0,52.07,52.07,51.05,51.51,27052.0
2020-08-03 10:00:00,51.5,51.8,51.11,51.13,19804.0,51.5,51.8,51.11,51.13,19804.0
2020-08-03 10:30:00,51.18,51.38,50.79,50.88,27824.0,51.18,51.38,50.79,50.88,27824.0
2020-08-03 11:00:00,50.89,51.51,50.89,51.41,16946.0,50.89,51.51,50.89,51.41,16946.0
2020-08-03 11:30:00,51.44,51.71,51.41,51.64,18114.0,51.44,51.71,51.41,51.64,18114.0
2020-08-03 12:00:00,51.59,51.65,51.48,51.55,7993.0,51.59,51.65,51.48,51.55,7993.0
2020-08-03 12:30:00,51.53,51.83,51.44,51.54,14306.0,51.53,51.83,51.44,51.54,14306.0
2020-08-03 13:00:00,51.57,51.65,51.37,51.65,8896.0,51.57,51.65,51.37,51.65,8896.0
2020-08-03 13:30:00,51.63,51.66,51.36,51.4,9110.0,51.63,51.66,51.36,51.4,9110.0
2020-08-03 14:00:00,51.43,51.56,51.21,51.53,16958.0,51.43,51.56,51.21,51.53,16958.0
2020-08-03 14:30:00,51.54,51.6,51.43,51.45,15393.0,51.54,51.6,51.43,51.45,15393.0
2020-08-03 15:00:00,51.47,51.54,51.23,51.5,39758.0,51.47,51.54,51.23,51.5,39758.0
2020-08-03 15:30:00,51.52,51.87,51.33,51.65,105403.0,51.52,51.87,51.33,51.65,105403.0
2020-08-04 09:30:00,51.42,52.06,51.42,51.79,25635.0,51.42,52.06,51.42,51.79,25635.0
2020-08-04 10:00:00,51.78,52.55,51.71,52.07,16907.0,51.78,52.55,51.71,52.07,16907.0
2020-08-04 10:30:00,52.07,52.69,51.81,52.37,65643.0,52.07,52.69,51.81,52.37,65643.0
2020-08-04 11:00:00,52.32,52.38,51.79,51.79,66703.0,52.32,52.38,51.79,51.79,66703.0
2020-08-04 11:30:00,51.79,51.79,51.5,51.53,18563.0,51.79,51.79,51.5,51.53,18563.0
2020-08-04 12:00:00,51.45,51.46,51.13,51.24,13060.0,51.45,51.46,51.13,51.24,13060.0
2020-08-04 12:30:00,51.27,51.37,51.13,51.16,11319.0,51.27,51.37,51.13,51.16,11319.0
2020-08-04 13:00:00,51.17,51.31,51.03,51.17,11999.0,51.17,51.31,51.03,51.17,11999.0
2020-08-04 13:30:00,51.19,51.34,51.16,51.29,15800.0,51.19,51.34,51.16,51.29,15800.0
2020-08-04 14:00:00,51.32,51.56,51.0,51.0,22523.0,51.32,51.56,51.0,51.0,22523.0
2020-08-04 14:30:00,50.98,51.18,50.78,51.16,27012.0,50.98,51.18,50.78,51.16,27012.0
2020-08-04 15:00:00,51.2,51.42,51.13,51.29,19593.0,51.2,51.42,51.13,51.29,19593.0
2020-08-04 15:30:00,51.3,51.43,51.02,51.12,72177.0,51.3,51.43,51.02,51.12,72177.0
2020-08-05 09:30:00,51.66,51.91,51.01,51.27,19148.0,51.66,51.91,51.01,51.27,19148.0
2020-08-05 10:00:00,51.28,51.43,51.03,51.14,23393.0,51.28,51.43,51.03,51.14,23393.0
2020-08-05 10:30:00,51.11,51.98,51.08,51.83,170316.0,51.11,51.98,51.08,51.83,170316.0
2020-08-05 11:00:00,51.79,51.96,51.48,51.81,65750.0,51.79,51.96,51.48,51.81,65750.0
2020-08-05 11:30:00,51.8,51.96,51.54,51.61,38198.0,51.8,51.96,51.54,51.61,38198.0
2020-08-05 12:00:00,51.6,51.75,51.42,51.7,22109.0,51.6,51.75,51.42,51.7,22109.0
2020-08-05 12:30:00,51.65,51.74,51.16,51.16,64643.0,51.65,51.74,51.16,51.16,64643.0
2020-08-05 13:00:00,51.21,51.52,51.11,51.43,50182.0,51.21,51.52,51.11,51.43,50182.0
2020-08-05 13:30:00,51.38,51.52,51.36,51.45,16434.0,51.38,51.52,51.36,51.45,16434.0
2020-08-05 14:00:00,51.46,51.53,51.42,51.45,16365.0,51.46,51.53,51.42,51.45,16365.0
2020-08-05 14:30:00,51.44,51.53,51.29,51.4,19610.0,51.44,51.53,51.29,51.4,19610.0
2020-08-05 15:00:00,51.4,51.49,51.25,51.36,57351.0,51.4,51.49,51.25,51.36,57351.0
2020-08-05 15:30:00,51.37,52.27,51.36,52.24,191381.0,51.37,52.27,51.36,52.24,191381.0
2020-08-06 09:30:00,52.2,53.23,52.17,53.1,14278.0,52.2,53.23,52.17,53.1,14278.0
2020-08-06 10:00:00,53.02,53.37,52.82,53.13,43399.0,53.02,53.37,52.82,53.13,43399.0
2020-08-06 10:30:00,53.09,53.13,52.66,52.8,22124.0,53.09,53.13,52.66,52.8,22124.0
2020-08-06 11:00:00,52.78,52.84,52.18,52.34,14069.0,52.78,52.84,52.18,52.34,14069.0
2020-08-06 11:30:00,52.28,52.34,51.86,51.94,26019.0,52.28,52.34,51.86,51.94,26019.0
2020-08-06 12:00:00,51.9,52.06,51.7,51.79,28349.0,51.9,52.06,51.7,51.79,28349.0
2020-08-06 12:30:00,51.66,51.77,51.6,51.67,8617.0,51.66,51.77,51.6,51.67,8617.0
2020-08-06 13:00:00,51.67,51.76,51.52,51.59,7435.0,51.67,51.76,51.52,51.59,7435.0
2020-08-06 13:30:00,51.59,51.61,51.39,51.51,11888.0,51.59,51.61,51.39,51.51,11888.0
2020-08-06 14:00:00,51.51,51.96,51.5,51.88,10721.0,51.51,51.96,51.5,51.88,10721.0
2020-08-06 14:30:00,51.89,52.02,51.77,51.91,12000.0,51.89,52.02,51.77,51.91,12000.0
2020-08-06 15:00:00,51.93,51.94,51.65,51.8,14659.0,51.93,51.94,51.65,51.8,14659.0
2020-08-06 15:30:00,51.88,51.96,51.74,51.83,40069.0,51.88,51.96,51.74,51.83,40069.0
2020-08-07 09:30:00,51.5,51.79,51.15,51.79,18037.0,51.5,51.79,51.15,51.79,18037.0
2020-08-07 10:00:00,51.85,51.9,51.52,51.66,11699.0,51.85,51.9,51.52,51.66,11699.0
2020-08-07 10:30:00,51.7,52.28,51.44,51.86,67116.0,51.7,52.28,51.44,51.86,67116.0
2020-08-07 11:00:00,51.85,52.04,51.28,51.39,20116.0,51.85,52.04,51.28,51.39,20116.0
2020-08-07 11:30:00,51.35,51.73,51.09,51.3,52656.0,51.35,51.73,51.09,51.3,52656.0
2020-08-07 12:00:00,51.33,51.87,51.33,51.76,28919.0,51.33,51.87,51.33,51.76,28919.0
2020-08-07 12:30:00,51.72,51.78,51.15,51.27,48558.0,51.72,51.78,51.15,51.27,48558.0
2020-08-07 13:00:00,51.32,51.32,50.93,51.06,27108.0,51.32,51.32,50.93,51.06,27108.0
2020-08-07 13:30:00,51.02,51.31,50.96,51.0,20330.0,51.02,51.31,50.96,51.0,20330.0
2020-08-07 14:00:00,51.02,51.15,50.91,50.94,14128.0,51.02,51.15,50.91,50.94,14128.0
2020-08-07 14:30:00,50.94,51.09,50.78,51.0,29681.0,50.94,51.09,50.78,51.0,29681.0
2020-08-07 15:00:00,51.01,51.17,50.9,51.1,27815.0,51.01,51.17,50.9,51.1,27815.0
2020-08-07 15:30:00,51.12,51.34,50.85,51.33,79159.0,51.12,51.34,50.85,51.33,79159.0
2020-08-10 09:30:00,51.41,52.0,51.25,51.83,17233.0,51.41,52.0,51.25,51.83,17233.0
2020-08-10 10:00:00,51.87,52.61,51.73,52.59,19728.0,51.87,52.61,51.73,52.59,19728.0
2020-08-10 10:30:00,52.65,52.88,52.41,52.41,23064.0,52.65,52.88,52.41,52.41,23064.0
2020-08-10 11:00:00,52.42,52.83,52.23,52.83,21406.0,52.42,52.83,52.23,52.83,21406.0
2020-08-10 11:30:00,52.79,53.29,52.79,53.23,22429.0,52.79,53.29,52.79,53.23,22429.0
2020-08-10 12:00:00,53.21,53.41,53.07,53.41,17748.0,53.21,53.41,53.07,53.41,17748.0
2020-08-10 12:30:00,53.44,54.05,53.43,53.87,38256.0,53.44,54.05,53.43,53.87,38256.0
2020-08-10 13:00:00,53.9,54.22,53.67,53.97,35211.0,53.9,54.22,53.67,53.97,35211.0
2020-08-10 13:30:00,53.97,54.3,53.87,54.12,32825.0,53.97,54.3,53.87,54.12,32825.0
2020-08-10 14:00:00,54.09,54.09,53.79,53.9,17718.0,54.09,54.09,53.79,53.9,17718.0
2020-08-10 14:30:00,53.87,54.1,53.82,54.06,22371.0,53.87,54.1,53.82,54.06,22371.0
2020-08-10 15:00:00,54.03,54.16,53.93,54.0,32628.0,54.03,54.16,53.93,54.0,32628.0
2020-08-10 15:30:00,53.99,54.17,53.91,54.08,100056.0,53.99,54.17,53.91,54.08,100056.0
2020-08-11 09:30:00,54.68,56.76,54.34,56.29,82558.0,54.68,56.76,54.34,56.29,82558.0
2020-08-11 10:00:00,56.48,56.93,55.97,56.92,75114.0,56.48,56.93,55.97,56.92,75114.0
2020-08-11 10:30:00,56.88,57.15,56.53,57.0,50881.0,56.88,57.15,56.53,57.0,50881.0
2020-08-11 11:00:00,56.98,57.27,56.75,56.8,27448.0,56.98,57.27,56.75,56.8,27448.0
2020-08-11 11:30:00,56.81,57.18,56.81,57.03,22044.0,56.81,57.18,56.81,57.03,22044.0
2020-08-11 12:00:00,57.03,57.39,56.9,57.35,53319.0,57.03,57.39,56.9,57.35,53319.0
2020-08-11 12:30:00,57.32,57.37,57.0,57.22,88948.0,57.32,57.37,57.0,57.22,88948.0
2020-08-11 13:00:00,57.17,58.05,57.17,57.92,35613.0,57.17,58.05,57.17,57.92,35613.0
2020-08-11 13:30:00,57.89,58.26,57.87,58.17,30917.0,57.89,58.26,57.87,58.17,30917.0
2020-08-11 14:00:00,58.2,58.41,58.07,58.2,44853.0,58.2,58.41,58.07,58.2,44853.0
2020-08-11 14:30:00,58.2,58.48,58.03,58.43,30241.0,58.2,58.48,58.03,58.43,30241.0
2020-08-11 15:00:00,58.44,58.55,57.84,58.25,61866.0,58.44,58.55,57.84,58.25,61866.0
2020-08-11 15:30:00,58.26,58.26,57.17,57.55,157574.0,58.26,58.26,57.17,57.55,157574.0
2020-08-12 09:30:00,57.85,58.19,56.96,56.98,39396.0,57.85,58.19,56.96,56.98,39396.0
2020-08-12 10:00:00,57.05,57.31,56.76,57.07,28575.0,57.05,57.31,56.76,57.07,28575.0
2020-08-12 10:30:00,57.05,57.16,56.72,56.76,28941.0,57.05,57.16,56.72,56.76,28941.0
2020-08-12 11:00:00,56.76,56.89,56.44,56.53,29900.0,56.76,56.89,56.44,56.53,29900.0
2020-08-12 11:30:00,56.49,56.75,56.49,56.52,20654.0,56.49,56.75,56.49,56.52,20654.0
2020-08-12 12:00:00,56.53,56.6,55.97,56.05,32597.0,56.53,56.6,55.97,56.05,32597.0
2020-08-12 12:30:00,56.04,56.19,55.57,55.83,52709.0,56.04,56.19,55.57,55.83,52709.0
2020-08-12 13:00:00,55.83,55.97,55.63,55.89,41833.0,55.83,55.97,55.63,55.89,41833.0
2020-08-12 13:30:00,55.93,56.4,55.88,56.3,36111.0,55.93,56.4,55.88,56.3,36111.0
2020-08-12 14:00:00,56.28,56.42,56.22,56.3,23282.0,56.28,56.42,56.22,56.3,23282.0
2020-08-12 14:30:00,56.32,56.66,56.19,56.64,25519.0,56.32,56.66,56.19,56.64,25519.0
2020-08-12 15:00:00,56.64,57.27,56.62,57.26,53078.0,56.64,57.27,56.62,57.26,53078.0
2020-08-12 15:30:00,57.26,57.62,57.16,57.53,158556.0,57.26,57.62,57.16,57.53,158556.0
2020-08-13 09:30:00,57.16,57.9,56.61,57.69,17614.0,57.16,57.9,56.61,57.69,17614.0
2020-08-13 10:00:00,57.66,58.45,57.58,58.21,28316.0,57.66,58.45,57.58,58.21,28316.0
2020-08-13 10:30:00,58.24,58.3,57.78,58.22,24678.0,58.24,58.3,57.78,58.22,24678.0
2020-08-13 11:00:00,58.18,58.47,57.82,58.32,82760.0,58.18,58.47,57.82,58.32,82760.0
2020-08-13 11:30:00,58.36,58.84,58.33,58.78,19097.0,58.36,58.84,58.33,58.78,19097.0
2020-08-13 12:00:00,58.79,58.86,58.32,58.43,12038.0,58.79,58.86,58.32,58.43,12038.0
2020-08-13 12:30:00,58.49,58.73,58.46,58.64,14215.0,58.49,58.73,58.46,58.64,14215.0
2020-08-13 13:00:00,58.62,58.67,58.3,58.36,18793.0,58.62,58.67,58.3,58.36,18793.0
2020-08-13 13:30:00,58.36,58.75,58.33,58.67,28150.0,58.36,58.75,58.33,58.67,28150.0
2020-08-13 14:00:00,58.68,58.9,58.54,58.69,104386.0,58.68,58.9,58.54,58.69,104386.0
2020-08-13 14:30:00,58.69,58.69,58.2,58.37,23975.0,58.69,58.69,58.2,58.37,23975.0
2020-08-13 15:00:00,58.35,58.67,58.3,58.57,13485.0,58.35,58.67,58.3,58.57,13485.0
2020-08-13 15:30:00,58.57,58.76,58.2,58.44,131997.0,58.57,58.76,58.2,58.44,131997.0
2020-08-14 09:30:00,57.71,57.83,56.86,57.02,12513.0,57.71,57.83,56.86,57.02,12513.0
2020-08-14 10:00:00,57.1,57.65,56.81,56.98,24312.0,57.1,57.65,56.81,56.98,24312.0
2020-08-14 10:30:00,57.08,57.27,56.7,57.05,14395.0,57.08,57.27,56.7,57.05,14395.0
2020-08-14 11:00:00,56.94,57.36,56.87,57.32,18755.0,56.94,57.36,56.87,57.32,18755.0
2020-08-14 11:30:00,57.33,57.39,57.07,57.25,18972.0,57.33,57.39,57.07,57.25,18972.0
2020-08-14 12:00:00,57.25,57.58,57.05,57.16,24348.0,57.25,57.58,57.05,57.16,24348.0
2020-08-14 12:30:00,57.16,57.31,57.07,57.28,12302.0,57.16,57.31,57.07,57.28,12302.0
2020-08-14 13:00:00,57.3,57.31,57.18,57.29,23404.0,57.3,57.31,57.18,57.29,23404.0
2020-08-14 13:30:00,57.35,57.9,57.23,57.9,22373.0,57.35,57.9,57.23,57.9,22373.0
2020-08-14 14:00:00,57.86,58.3,57.84,57.93,26894.0,57.86,58.3,57.84,57.93,26894.0
2020-08-14 14:30:00,57.91,58.27,57.9,58.04,19699.0,57.91,58.27,57.9,58.04,19699.0
2020-08-14 15:00:00,58.04,58.06,57.69,57.83,24424.0,58.04,58.06,57.69,57.83,24424.0
2020-08-14 15:30:00,57.86,58.12,57.7,57.99,81091.0,57.86,58.12,57.7,57.99,81091.0
2020-08-17 09:30:00,57.86,58.0,57.07,57.16,10409.0,57.86,58.0,57.07,57.16,10409.0
2020-08-17 10:00:00,57.18,57.53,56.99,57.31,10879.0,57.18,57.53,56.99,57.31,10879.0
2020-08-17 10:30:00,57.33,57.62,57.31,57.51,11641.0,57.33,57.62,57.31,57.51,11641.0
2020-08-17 11:00:00,57.5,58.18,57.5,58.08,5124.0,57.5,58.18,57.5,58.08,5124.0
2020-08-17 11:30:00,58.06,58.08,57.78,57.88,4259.0,58.06,58.08,57.78,57.88,4259.0
2020-08-17 12:00:00,57.84,57.88,57.66,57.67,7256.0,57.84,57.88,57.66,57.67,7256.0
2020-08-17 12:30:00,57.7,57.75,57.53,57.59,16484.0,57.7,57.75,57.53,57.59,16484.0
2020-08-17 13:00:00,57.59,57.91,57.4,57.89,19421.0,57.59,57.91,57.4,57.89,19421.0
2020-08-17 13:30:00,57.9,57.97,57.73,57.86,14403.0,57.9,57.97,57.73,57.86,14403.0
2020-08-17 14:00:00,57.87,57.91,57.56,57.59,9808.0,57.87,57.91,57.56,57.59,9808.0
2020-08-17 14:30:00,57.57,57.59,57.28,57.34,10713.0,57.57,57.59,57.28,57.34,10713.0
2020-08-17 15:00:00,57.3,57.36,57.26,57.32,12394.0,57.3,57.36,57.26,57.32,12394.0
2020-08-17 15:30:00,57.35,57.53,57.32,57.52,44904.0,57.35,57.53,57.32,57.52,44904.0
2020-08-18 09:30:00,57.94,57.94,57.41,57.41,14335.0,57.94,57.94,57.41,57.41,14335.0
2020-08-18 10:00:00,57.41,57.76,57.16,57.34,12779.0,57.41,57.76,57.16,57.34,12779.0
2020-08-18 10:30:00,57.34,57.43,57.05,57.3,13482.0,57.34,57.43,57.05,57.3,13482.0
2020-08-18 11:00:00,57.3,57.77,57.3,57.63,21616.0,57.3,57.77,57.3,57.63,21616.0
2020-08-18 11:30:00,57.64,57.72,57.16,57.16,8201.0,57.64,57.72,57.16,57.16,8201.0
2020-08-18 12:00:00,57.27,57.34,57.01,57.05,8164.0,57.27,57.34,57.01,57.05,8164.0
2020-08-18 12:30:00,57.17,57.45,57.09,57.12,10665.0,57.17,57.45,57.09,57.12,10665.0
2020-08-18 13:00:00,57.1,57.14,56.51,56.54,13634.0,57.1,57.14,56.51,56.54,13634.0
2020-08-18 13:30:00,56.52,56.65,56.41,56.45,9183.0,56.52,56.65,56.41,56.45,9183.0
2020-08-18 14:00:00,56.46,56.74,56.43,56.6,6739.0,56.46,56.74,56.43,56.6,6739.0
2020-08-18 14:30:00,56.6,56.67,56.48,56.59,9498.0,56.6,56.67,56.48,56.59,9498.0
2020-08-18 15:00:00,56.58,56.81,56.58,56.71,12221.0,56.58,56.81,56.58,56.71,12221.0
2020-08-18 15:30:00,56.73,56.95,56.7,56.9,49810.0,56.73,56.95,56.7,56.9,49810.0
2020-08-19 09:30:00,56.73,57.89,56.61,57.89,31522.0,56.73,57.89,56.61,57.89,31522.0
2020-08-19 10:00:00,57.83,57.97,56.82,56.97,108389.0,57.83,57.97,56.82,56.97,108389.0
2020-08-19 10:30:00,56.94,57.38,56.71,57.03,25212.0,56.94,57.38,56.71,57.03,25212.0
2020-08-19 11:00:00,56.94,57.45,56.94,57.45,61085.0,56.94,57.45,56.94,57.45,61085.0
2020-08-19 11:30:00,57.51,57.53,57.0,57.1,21580.0,57.51,57.53,57.0,57.1,21580.0
2020-08-19 12:00:00,57.06,57.49,57.0,57.43,11556.0,57.06,57.49,57.0,57.43,11556.0
2020-08-19 12:30:00,57.47,57.54,56.96,57.1,13874.0,57.47,57.54,56.96,57.1,13874.0
2020-08-19 13:00:00,57.05,57.18,56.9,57.0,8351.0,57.05,57.18,56.9,57.0,8351.0
2020-08-19 13:30:00,57.02,57.18,56.96,57.18,10767.0,57.02,57.18,56.96,57.18,10767.0
2020-08-19 14:00:00,57.14,57.18,56.9,57.04,17570.0,57.14,57.18,56.9,57.04,17570.0
2020-08-19 14:30:00,56.97,57.01,56.77,56.86,13697.0,56.97,57.01,56.77,56.86,13697.0
2020-08-19 15:00:00,56.83,57.08,56.83,56.9,32669.0,56.83,57.08,56.83,56.9,32669.0
2020-08-19 15:30:00,56.9,57.0,56.66,56.81,116656.0,56.9,57.0,56.66,56.81,116656.0
2020-08-20 09:30:00,55.62,56.17,54.88,55.3,152797.0,55.62,56.17,54.88,55.3,152797.0
2020-08-20 10:00:00,55.28,55.35,55.05,55.16,46314.0,55.28,55.35,55.05,55.16,46314.0
2020-08-20 10:30:00,55.19,55.55,54.94,55.15,22775.0,55.19,55.55,54.94,55.15,22775.0
2020-08-20 11:00:00,55.14,55.21,54.94,55.0,33608.0,55.14,55.21,54.94,55.0,33608.0
2020-08-20 11:30:00,55.05,55.24,55.02,55.03,12590.0,55.05,55.24,55.02,55.03,12590.0
2020-08-20 12:00:00,55.0,55.13,54.92,54.92,22282.0,55.0,55.13,54.92,54.92,22282.0
2020-08-20 12:30:00,54.91,54.93,54.5,54.56,13458.0,54.91,54.93,54.5,54.56,13458.0
2020-08-20 13:00:00,54.56,54.66,54.52,54.62,14781.0,54.56,54.66,54.52,54.62,14781.0
2020-08-20 13:30:00,54.66,54.73,53.94,54.13,21349.0,54.66,54.73,53.94,54.13,21349.0
2020-08-20 14:00:00,54.16,54.56,54.14,54.31,41636.0,54.16,54.56,54.14,54.31,41636.0
2020-08-20 14:30:00,54.29,54.38,54.16,54.28,42611.0,54.29,54.38,54.16,54.28,42611.0
2020-08-20 15:00:00,54.25,54.49,54.23,54.49,27185.0,54.25,54.49,54.23,54.49,27185.0
2020-08-20 15:30:00,54.5,54.53,54.17,54.2,124190.0,54.5,54.53,54.17,54.2,124190.0
2020-08-21 09:30:00,53.82,54.62,53.61,54.5,31291.0,53.82,54.62,53.61,54.5,31291.0
2020-08-21 10:00:00,54.44,54.57,54.1,54.11,12735.0,54.44,54.57,54.1,54.11,12735.0
2020-08-21 10:30:00,54.12,54.16,54.0,54.05,20545.0,54.12,54.16,54.0,54.05,20545.0
2020-08-21 11:00:00,54.03,54.19,53.76,54.19,21010.0,54.03,54.19,53.76,54.19,21010.0
2020-08-21 11:30:00,54.17,54.23,54.04,54.14,4331.0,54.17,54.23,54.04,54.14,4331.0
2020-08-21 12:00:00,54.09,54.38,54.03,54.26,7341.0,54.09,54.38,54.03,54.26,7341.0
2020-08-21 12:30:00,54.26,54.5,53.96,54.0,32763.0,54.26,54.5,53.96,54.0,32763.0
2020-08-21 13:00:00,54.04,54.13,53.78,53.88,64225.0,54.04,54.13,53.78,53.88,64225.0
2020-08-21 13:30:00,53.86,53.96,53.76,53.9,49114.0,53.86,53.96,53.76,53.9,49114.0
2020-08-21 14:00:00,53.89,54.21,53.86,54.14,8474.0,53.89,54.21,53.86,54.14,8474.0
2020-08-21 14:30:00,54.19,54.23,53.87,53.95,24807.0,54.19,54.23,53.87,53.95,24807.0
2020-08-21 15:00:00,53.95,54.12,53.95,54.02,18991.0,53.95,54.12,53.95,54.02,18991.0
2020-08-21 15:30:00,54.07,54.15,53.85,54.05,116946.0,54.07,54.15,53.85,54.05,116946.0
2020-08-24 09:30:00,54.68,54.69,53.69,54.0,90103.0,54.68,54.69,53.69,54.0,90103.0
2020-08-24 10:00:00,53.96,54.29,53.81,53.97,46607.0,53.96,54.29,53.81,53.97,46607.0
2020-08-24 10:30:00,53.99,54.01,53.32,53.46,42362.0,53.99,54.01,53.32,53.46,42362.0
2020-08-24 11:00:00,53.4,53.62,53.4,53.58,25927.0,53.4,53.62,53.4,53.58,25927.0
2020-08-24 11:30:00,53.58,53.68,53.37,53.44,47391.0,53.58,53.68,53.37,53.44,47391.0
2020-08-24 12:00:00,53.44,53.49,53.27,53.4,25373.0,53.44,53.49,53.27,53.4,25373.0
2020-08-24 12:30:00,53.4,53.64,53.4,53.5,38914.0,53.4,53.64,53.4,53.5,38914.0
2020-08-24 13:00:00,53.52,53.64,53.48,53.5,13306.0,53.52,53.64,53.48,53.5,13306.0
2020-08-24 13:30:00,53.5,53.68,53.3,53.4,47037.0,53.5,53.68,53.3,53.4,47037.0
2020-08-24 14:00:00,53.4,53.43,53.22,53.31,15711.0,53.4,53.43,53.22,53.31,15711.0
2020-08-24 14:30:00,53.32,53.4,53.12,53.31,28836.0,53.32,53.4,53.12,53.31,28836.0
2020-08-24 15:00:00,53.28,53.34,53.14,53.16,27365.0,53.28,53.34,53.14,53.16,27365.0
2020-08-24 15:30:00,53.15,53.62,53.11,53.59,98131.0,53.15,53.62,53.11,53.59,98131.0
2020-08-25 09:30:00,53.96,54.83,53.56,54.55,31266.0,53.96,54.83,53.56,54.55,31266.0
2020-08-25 10:00:00,54.61,54.61,53.9,54.11,31406.0,54.61,54.61,53.9,54.11,31406.0
2020-08-25 10:30:00,54.02,54.02,53.65,53.88,22201.0,54.02,54.02,53.65,53.88,22201.0
2020-08-25 11:00:00,53.88,53.98,53.68,53.89,11575.0,53.88,53.98,53.68,53.89,11575.0
2020-08-25 11:30:00,53.89,53.89,53.55,53.68,17606.0,53.89,53.89,53.55,53.68,17606.0
2020-08-25 12:00:00,53.68,53.89,53.68,53.72,9756.0,53.68,53.89,53.68,53.72,9756.0
2020-08-25 12:30:00,53.76,54.1,53.74,53.95,13419.0,53.76,54.1,53.74,53.95,13419.0
2020-08-25 13:00:00,53.94,54.09,53.85,53.86,32551.0,53.94,54.09,53.85,53.86,32551.0
2020-08-25 13:30:00,53.86,54.0,53.85,53.91,30798.0,53.86,54.0,53.85,53.91,30798.0
2020-08-25 14:00:00,53.9,54.08,53.84,53.84,30330.0,53.9,54.08,53.84,53.84,30330.0
2020-08-25 14:30:00,53.88,54.16,53.84,54.16,15678.0,53.88,54.16,53.84,54.16,15678.0
2020-08-25 15:00:00,54.14,54.53,54.07,54.46,16293.0,54.14,54.53,54.07,54.46,16293.0
2020-08-25 15:30:00,54.46,54.91,54.42,54.66,114245.0,54.46,54.91,54.42,54.66,114245.0
2020-08-26 09:30:00,54.28,54.78,53.72,54.05,25737.0,54.28,54.78,53.72,54.05,25737.0
2020-08-26 10:00:00,54.01,54.36,53.6,53.76,27687.0,54.01,54.36,53.6,53.76,27687.0
2020-08-26 10:30:00,53.77,54.03,53.65,53.83,23178.0,53.77,54.03,53.65,53.83,23178.0
2020-08-26 11:00:00,53.84,53.97,53.46,53.63,24130.0,53.84,53.97,53.46,53.63,24130.0
2020-08-26 11:30:00,53.63,54.0,53.55,53.83,18890.0,53.63,54.0,53.55,53.83,18890.0
2020-08-26 12:00:00,53.89,54.09,53.74,54.05,18812.0,53.89,54.09,53.74,54.05,18812.0
2020-08-26 12:30:00,54.0,54.03,53.78,53.88,21065.0,54.0,54.03,53.78,53.88,21065.0
2020-08-26 13:00:00,53.88,53.98,53.66,53.77,22700.0,53.88,53.98,53.66,53.77,22700.0
2020-08-26 13:30:00,53.84,53.92,53.75,53.86,13370.0,53.84,53.92,53.75,53.86,13370.0
2020-08-26 14:00:00,53.83,54.11,53.78,53.97,15766.0,53.83,54.11,53.78,53.97,15766.0
2020-08-26 14:30:00,53.98,54.0,53.82,53.88,17943.0,53.98,54.0,53.82,53.88,17943.0
2020-08-26 15:00:00,53.88,54.09,53.86,54.04,19401.0,53.88,54.09,53.86,54.04,19401.0
2020-08-26 15:30:00,54.05,54.08,53.81,53.83,75015.0,54.05,54.08,53.81,53.83,75015.0
2020-08-27 09:30:00,54.22,54.77,53.86,54.62,52093.0,54.22,54.77,53.86,54.62,52093.0
2020-08-27 10:00:00,54.65,55.37,54.47,55.25,23740.0,54.65,55.37,54.47,55.25,23740.0
2020-08-27 10:30:00,55.25,55.37,54.81,55.26,15539.0,55.25,55.37,54.81,55.26,15539.0
2020-08-27 11:00:00,55.27,55.5,55.14,55.25,18548.0,55.27,55.5,55.14,55.25,18548.0
2020-08-27 11:30:00,55.25,55.58,55.12,55.4,55468.0,55.25,55.58,55.12,55.4,55468.0
2020-08-27 12:00:00,55.37,55.42,55.06,55.06,18734.0,55.37,55.42,55.06,55.06,18734.0
2020-08-27 12:30:00,55.09,55.11,54.89,55.08,18838.0,55.09,55.11,54.89,55.08,18838.0
2020-08-27 13:00:00,55.03,55.75,54.8,55.67,32715.0,55.03,55.75,54.8,55.67,32715.0
2020-08-27 13:30:00,55.69,55.87,55.56,55.87,21685.0,55.69,55.87,55.56,55.87,21685.0
2020-08-27 14:00:00,55.84,56.31,55.69,55.95,96359.0,55.84,56.31,55.69,55.95,96359.0
2020-08-27 14:30:00,55.96,56.26,55.93,56.05,33467.0,55.96,56.26,55.93,56.05,33467.0
2020-08-27 15:00:00,56.02,56.62,55.98,56.34,31867.0,56.02,56.62,55.98,56.34,31867.0
2020-08-27 15:30:00,56.35,56.56,56.15,56.26,133058.0,56.35,56.56,56.15,56.26,133058.0
2020-08-28 09:30:00,56.5,56.97,56.11,56.65,14528.0,56.5,56.97,56.11,56.65,14528.0
2020-08-28 10:00:00,56.43,56.92,56.24,56.92,22840.0,56.43,56.92,56.24,56.92,22840.0
2020-08-28 10:30:00,56.94,57.14,56.79,56.84,8499.0,56.94,57.14,56.79,56.84,8499.0
2020-08-28 11:00:00,56.86,57.33,56.86,57.1,12714.0,56.86,57.33,56.86,57.1,12714.0
2020-08-28 11:30:00,57.04,57.11,56.85,56.89,15231.0,57.04,57.11,56.85,56.89,15231.0
2020-08-28 12:00:00,56.82,57.07,56.82,56.94,8922.0,56.82,57.07,56.82,56.94,8922.0
2020-08-28 12:30:00,56.93,56.97,56.85,56.86,8101.0,56.93,56.97,56.85,56.86,8101.0
2020-08-28 13:00:00,56.86,56.98,56.82,56.87,8346.0,56.86,56.98,56.82,56.87,8346.0
2020-08-28 13:30:00,56.84,57.08,56.84,57.02,11822.0,56.84,57.08,56.84,57.02,11822.0
2020-08-28 14:00:00,57.01,57.64,57.0,57.62,27115.0,57.01,57.64,57.0,57.62,27115.0
2020-08-28 14:30:00,57.63,57.67,57.2,57.25,20109.0,57.63,57.67,57.2,57.25,20109.0
2020-08-28 15:00:00,57.23,57.51,57.17,57.42,17802.0,57.23,57.51,57.17,57.42,17802.0
2020-08-28 15:30:00,57.46,57.65,57.42,57.62,62883.0,57.46,57.65,57.42,57.62,62883.0
2020-08-31 09:30:00,57.36,57.54,56.82,57.28,21629.0,57.36,57.54,56.82,57.28,21629.0
2020-08-31 10:00:00,57.37,58.19,57.37,58.15,19609.0,57.37,58.19,57.37,58.15,19609.0
2020-08-31 10:30:00,58.18,58.48,57.97,57.98,16797.0,58.18,58.48,57.97,57.98,16797.0
2020-08-31 11:00:00,58.02,58.49,57.73,57.77,46446.0,58.02,58.49,57.73,57.77,46446.0
2020-08-31 11:30:00,57.7,58.2,57.66,58.12,11093.0,57.7,58.2,57.66,58.12,11093.0
2020-08-31 12:00:00,58.12,58.22,57.94,57.95,8939.0,58.12,58.22,57.94,57.95,8939.0
2020-08-31 12:30:00,57.93,57.97,57.7,57.91,11683.0,57.93,57.97,57.7,57.91,11683.0
2020-08-31 13:00:00,57.9,58.11,57.81,58.03,19503.0,57.9,58.11,57.81,58.03,19503.0
2020-08-31 13:30:00,58.07,58.28,57.89,58.03,19887.0,58.07,58.28,57.89,58.03,19887.0
2020-08-31 14:00:00,58.04,58.09,57.83,57.98,10620.0,58.04,58.09,57.83,57.98,10620.0
2020-08-31 14:30:00,57.98,58.25,57.91,58.2,17251.0,57.98,58.25,57.91,58.2,17251.0
2020-08-31 15:00:00,58.22,58.22,57.85,57.88,20976.0,58.22,58.22,57.85,57.88,20976.0
2020-08-31 15:30:00,57.89,57.94,57.37,57.48,130813.0,57.89,57.94,57.37,57.48,130813.0
2020-09-01 09:30:00,57.5,58.43,57.05,58.29,33810.0,57.5,58.43,57.05,58.29,33810.0
2020-09-01 10:00:00,58.24,58.8,58.24,58.74,23332.0,58.24,58.8,58.24,58.74,23332.0
2020-09-01 10:30:00,58.79,58.81,58.45,58.6,37670.0,58.79,58.81,58.45,58.6,37670.0
2020-09-01 11:00:00,58.61,58.87,58.47,58.53,18282.0,58.61,58.87,58.47,58.53,18282.0
2020-09-01 11:30:00,58.56,58.7,58.44,58.47,7875.0,58.56,58.7,58.44,58.47,7875.0
2020-09-01 12:00:00,58.51,58.68,58.45,58.55,12816.0,58.51,58.68,58.45,58.55,12816.0
2020-09-01 12:30:00,58.55,58.62,58.48,58.62,17033.0,58.55,58.62,58.48,58.62,17033.0
2020-09-01 13:00:00,58.6,58.75,58.49,58.72,19175.0,58.6,58.75,58.49,58.72,19175.0
2020-09-01 13:30:00,58.75,58.94,58.75,58.91,11686.0,58.75,58.94,58.75,58.91,11686.0
2020-09-01 14:00:00,58.9,59.12,58.83,59.12,18622.0,58.9,59.12,58.83,59.12,18622.0
2020-09-01 14:30:00,59.09,59.27,59.03,59.27,18169.0,59.09,59.27,59.03,59.27,18169.0
2020-09-01 15:00:00,59.21,59.61,59.04,59.13,49543.0,59.21,59.61,59.04,59.13,49543.0
2020-09-01 15:30:00,59.07,59.39,58.91,59.38,108897.0,59.07,59.39,58.91,59.38,108897.0
2020-09-02 09:30:00,59.76,60.53,59.34,60.02,99011.0,59.76,60.53,59.34,60.02,99011.0
2020-09-02 10:00:00,60.0,60.29,59.97,60.1,23032.0,60.0,60.29,59.97,60.1,23032.0
2020-09-02 10:30:00,60.11,60.35,60.0,60.1,40346.0,60.11,60.35,60.0,60.1,40346.0
2020-09-02 11:00:00,60.15,60.35,59.81,60.34,66685.0,60.15,60.35,59.81,60.34,66685.0
2020-09-02 11:30:00,60.39,60.49,60.15,60.38,27122.0,60.39,60.49,60.15,60.38,27122.0
2020-09-02 12:00:00,60.4,60.51,60.31,60.38,18589.0,60.4,60.51,60.31,60.38,18589.0
2020-09-02 12:30:00,60.38,60.38,59.94,60.18,14165.0,60.38,60.38,59.94,60.18,14165.0
2020-09-02 13:00:00,60.12,60.14,59.89,60.05,31902.0,60.12,60.14,59.89,60.05,31902.0
2020-09-02 13:30:00,60.05,60.22,59.96,60.05,49441.0,60.05,60.22,59.96,60.05,49441.0
2020-09-02 14:00:00,60.05,60.4,59.97,60.35,24420.0,60.05,60.4,59.97,60.35,24420.0
2020-09-02 14:30:00,60.34,60.46,60.24,60.35,13993.0,60.34,60.46,60.24,60.35,13993.0
2020-09-02 15:00:00,60.33,60.39,60.18,60.18,21825.0,60.33,60.39,60.18,60.18,21825.0
2020-09-02 15:30:00,60.15,60.5,60.15,60.29,91936.0,60.15,60.5,60.15,60.29,91936.0
2020-09-03 09:30:00,60.48,61.01,59.88,60.57,27045.0,60.48,61.01,59.88,60.57,27045.0
2020-09-03 10:00:00,60.63,60.63,59.8,60.08,28746.0,60.63,60.63,59.8,60.08,28746.0
2020-09-03 10:30:00,60.15,60.32,59.93,59.97,22784.0,60.15,60.32,59.93,59.97,22784.0
2020-09-03 11:00:00,60.01,60.02,58.83,59.54,41087.0,60.01,60.02,58.83,59.54,41087.0
2020-09-03 11:30:00,59.52,59.69,59.23,59.35,16170.0,59.52,59.69,59.23,59.35,16170.0
2020-09-03 12:00:00,59.35,59.65,59.31,59.31,17644.0,59.35,59.65,59.31,59.31,17644.0
2020-09-03 12:30:00,59.3,59.61,59.15,59.48,39951.0,59.3,59.61,59.15,59.48,39951.0
2020-09-03 13:00:00,59.47,59.55,59.12,59.46,23589.0,59.47,59.55,59.12,59.46,23589.0
2020-09-03 13:30:00,59.43,59.82,59.27,59.8,34003.0,59.43,59.82,59.27,59.8,34003.0
2020-09-03 14:00:00,59.78,60.13,59.69,60.02,37324.0,59.78,60.13,59.69,60.02,37324.0
2020-09-03 14:30:00,60.0,60.25,59.57,59.57,18705.0,60.0,60.25,59.57,59.57,18705.0
2020-09-03 15:00:00,59.48,59.67,59.26,59.39,29035.0,59.48,59.67,59.26,59.39,29035.0
2020-09-03 15:30:00,59.36,59.47,58.65,59.18,152089.0,59.36,59.47,58.65,59.18,152089.0
2020-09-04 09:30:00,59.82,60.18,58.33,58.68,68222.0,59.82,60.18,58.33,58.68,68222.0
2020-09-04 10:00:00,58.67,58.85,57.34,57.37,41981.0,58.67,58.85,57.34,57.37,41981.0
2020-09-04 10:30:00,57.27,57.4,56.18,56.51,50573.0,57.27,57.4,56.18,56.51,50573.0
2020-09-04 11:00:00,56.44,56.55,55.79,56.11,113281.0,56.44,56.55,55.79,56.11,113281.0
2020-09-04 11:30:00,56.17,56.53,55.76,56.19,21751.0,56.17,56.53,55.76,56.19,21751.0
2020-09-04 12:00:00,56.2,56.35,55.95,56.27,26785.0,56.2,56.35,55.95,56.27,26785.0
2020-09-04 12:30:00,56.34,56.56,56.11,56.52,21704.0,56.34,56.56,56.11,56.52,21704.0
2020-09-04 13:00:00,56.48,56.73,56.16,56.63,23987.0,56.48,56.73,56.16,56.63,23987.0
2020-09-04 13:30:00,56.68,57.08,56.59,56.94,22738.0,56.68,57.08,56.59,56.94,22738.0
2020-09-04 14:00:00,56.9,57.66,56.9,57.66,17707.0,56.9,57.66,56.9,57.66,17707.0
2020-09-04 14:30:00,57.59,58.78,57.54,58.77,40694.0,57.59,58.78,57.54,58.77,40694.0
2020-09-04 15:00:00,58.8,59.1,58.59,58.86,44354.0,58.8,59.1,58.59,58.86,44354.0
2020-09-04 15:30:00,58.85,58.85,58.25,58.5,103752.0,58.85,58.85,58.25,58.5,103752.0
2020-09-08 09:30:00,57.55,57.55,56.55,57.24,15785.0,57.55,57.55,56.55,57.24,15785.0
2020-09-08 10:00:00,57.28,57.3,56.65,57.18,35886.0,57.28,57.3,56.65,57.18,35886.0
2020-09-08 10:30:00,57.23,57.75,57.07,57.16,36980.0,57.23,57.75,57.07,57.16,36980.0
2020-09-08 11:00:00,57.09,58.08,56.88,57.43,62952.0,57.09,58.08,56.88,57.43,62952.0
2020-09-08 11:30:00,57.5,57.64,57.14,57.53,35674.0,57.5,57.64,57.14,57.53,35674.0
2020-09-08 12:00:00,57.62,58.7,57.54,58.53,27265.0,57.62,58.7,57.54,58.53,27265.0
2020-09-08 12:30:00,58.5,59.8,58.5,59.45,72910.0,58.5,59.8,58.5,59.45,72910.0
2020-09-08 13:00:00,59.46,60.35,59.24,60.35,61211.0,59.46,60.35,59.24,60.35,61211.0
2020-09-08 13:30:00,60.31,60.7,60.15,60.64,79996.0,60.31,60.7,60.15,60.64,79996.0
2020-09-08 14:00:00,60.64,61.14,60.64,60.93,154377.0,60.64,61.14,60.64,60.93,154377.0
2020-09-08 14:30:00,60.91,61.04,60.54,60.98,141336.0,60.91,61.04,60.54,60.98,141336.0
2020-09-08 15:00:00,61.04,61.12,60.31,60.41,89672.0,61.04,61.12,60.31,60.41,89672.0
2020-09-08 15:30:00,60.39,60.48,59.48,59.63,289240.0,60.39,60.48,59.48,59.63,289240.0
2020-09-09 09:30:00,59.52,64.78,59.52,63.2,337372.0,59.52,64.78,59.52,63.2,337372.0
2020-09-09 10:00:00,63.36,63.77,61.93,62.74,109032.0,63.36,63.77,61.93,62.74,109032.0
2020-09-09 10:30:00,62.35,62.95,61.41,61.45,81428.0,62.35,62.95,61.41,61.45,81428.0
2020-09-09 11:00:00,61.49,62.04,61.37,61.72,41305.0,61.49,62.04,61.37,61.72,41305.0
2020-09-09 11:30:00,61.82,61.82,60.21,60.34,50803.0,61.82,61.82,60.21,60.34,50803.0
2020-09-09 12:00:00,60.24,60.81,60.09,60.81,44375.0,60.24,60.81,60.09,60.81,44375.0
2020-09-09 12:30:00,60.69,61.08,60.52,61.08,27143.0,60.69,61.08,60.52,61.08,27143.0
2020-09-09 13:00:00,61.08,61.39,60.94,61.2,27315.0,61.08,61.39,60.94,61.2,27315.0
2020-09-09 13:30:00,61.25,61.73,61.21,61.66,32796.0,61.25,61.73,61.21,61.66,32796.0
2020-09-09 14:00:00,61.67,62.15,61.36,61.44,27851.0,61.67,62.15,61.36,61.44,27851.0
2020-09-09 14:30:00,61.47,61.71,61.24,61.34,24402.0,61.47,61.71,61.24,61.34,24402.0
2020-09-09 15:00:00,61.35,61.73,61.35,61.57,37476.0,61.35,61.73,61.35,61.57,37476.0
2020-09-09 15:30:00,61.56,61.76,61.49,61.72,143022.0,61.56,61.76,61.49,61.72,143022.0
2020-09-10 09:30:00,62.37,62.55,60.82,61.01,44842.0,62.37,62.55,60.82,61.01,44842.0
2020-09-10 10:00:00,61.05,61.59,61.01,61.25,19573.0,61.05,61.59,61.01,61.25,19573.0
2020-09-10 10:30:00,61.23,61.31,59.73,59.94,55040.0,61.23,61.31,59.73,59.94,55040.0
2020-09-10 11:00:00,59.96,60.02,58.96,59.2,53669.0,59.96,60.02,58.96,59.2,53669.0
2020-09-10 11:30:00,59.25,59.25,58.63,58.73,39206.0,59.25,59.25,58.63,58.73,39206.0
2020-09-10 12:00:00,58.68,59.01,57.79,57.82,37697.0,58.68,59.01,57.79,57.82,37697.0
2020-09-10 12:30:00,57.83,57.84,57.29,57.57,40831.0,57.83,57.84,57.29,57.57,40831.0
2020-09-10 13:00:00,57.53,57.83,57.36,57.46,31949.0,57.53,57.83,57.36,57.46,31949.0
2020-09-10 13:30:00,57.46,57.87,57.31,57.51,31174.0,57.46,57.87,57.31,57.51,31174.0
2020-09-10 14:00:00,57.5,57.67,56.31,56.44,48986.0,57.5,57.67,56.31,56.44,48986.0
2020-09-10 14:30:00,56.45,56.57,56.03,56.49,67395.0,56.45,56.57,56.03,56.49,67395.0
2020-09-10 15:00:00,56.43,56.5,55.15,55.15,79742.0,56.43,56.5,55.15,55.15,79742.0
2020-09-10 15:30:00,55.09,55.58,54.72,55.22,203213.0,55.09,55.58,54.72,55.22,203213.0
2020-09-11 09:30:00,55.25,55.4,51.61,51.86,207124.0,55.25,55.4,51.61,51.86,207124.0
2020-09-11 10:00:00,51.83,51.89,50.41,50.58,232128.0,51.83,51.89,50.41,50.58,232128.0
2020-09-11 10:30:00,50.58,51.32,50.45,50.59,226140.0,50.58,51.32,50.45,50.59,226140.0
2020-09-11 11:00:00,50.58,51.13,50.45,50.53,158181.0,50.58,51.13,50.45,50.53,158181.0
2020-09-11 11:30:00,50.5,50.7,50.17,50.58,149948.0,50.5,50.7,50.17,50.58,149948.0
2020-09-11 12:00:00,50.56,51.2,50.39,50.48,137790.0,50.56,51.2,50.39,50.48,137790.0
2020-09-11 12:30:00,50.48,50.48,49.48,49.5,136340.0,50.48,50.48,49.48,49.5,136340.0
2020-09-11 13:00:00,49.51,49.69,49.37,49.57,112473.0,49.51,49.69,49.37,49.57,112473.0
2020-09-11 13:30:00,49.62,49.79,49.16,49.27,115248.0,49.62,49.79,49.16,49.27,115248.0
2020-09-11 14:00:00,49.28,50.12,49.27,50.01,126461.0,49.28,50.12,49.27,50.01,126461.0
2020-09-11 14:30:00,50.02,51.15,49.82,51.11,230086.0,50.02,51.15,49.82,51.11,230086.0
2020-09-11 15:00:00,51.15,51.46,50.58,51.39,260185.0,51.15,51.46,50.58,51.39,260185.0
2020-09-11 15:30:00,51.39,51.84,51.33,51.55,352939.0,51.39,51.84,51.33,51.55,352939.0
2020-09-14 09:30:00,51.62,54.33,51.57,52.89,118717.0,51.62,54.33,51.57,52.89,118717.0
2020-09-14 10:00:00,52.79,53.29,52.63,53.27,37508.0,52.79,53.29,52.63,53.27,37508.0
2020-09-14 10:30:00,53.26,53.87,53.26,53.87,34613.0,53.26,53.87,53.26,53.87,34613.0
2020-09-14 11:00:00,53.87,53.91,53.17,53.5,79616.0,53.87,53.91,53.17,53.5,79616.0
2020-09-14 11:30:00,53.5,53.79,53.42,53.6,49696.0,53.5,53.79,53.42,53.6,49696.0
2020-09-14 12:00:00,53.6,53.66,53.4,53.66,20499.0,53.6,53.66,53.4,53.66,20499.0
2020-09-14 12:30:00,53.64,53.88,53.48,53.58,34781.0,53.64,53.88,53.48,53.58,34781.0
2020-09-14 13:00:00,53.58,53.95,53.47,53.84,44612.0,53.58,53.95,53.47,53.84,44612.0
2020-09-14 13:30:00,53.86,54.85,53.79,54.71,50644.0,53.86,54.85,53.79,54.71,50644.0
2020-09-14 14:00:00,54.69,54.76,54.45,54.5,37562.0,54.69,54.76,54.45,54.5,37562.0
2020-09-14 14:30:00,54.53,54.61,54.36,54.52,29677.0,54.53,54.61,54.36,54.52,29677.0
2020-09-14 15:00:00,54.55,54.71,54.35,54.66,49385.0,54.55,54.71,54.35,54.66,49385.0
2020-09-14 15:30:00,54.68,54.93,54.54,54.78,263856.0,54.68,54.93,54.54,54.78,263856.0
2020-09-15 09:30:00,55.06,55.14,53.46,53.73,74971.0,55.06,55.14,53.46,53.73,74971.0
2020-09-15 10:00:00,53.75,53.99,53.42,53.97,33669.0,53.75,53.99,53.42,53.97,33669.0
2020-09-15 10:30:00,54.03,54.6,53.87,53.98,24631.0,54.03,54.6,53.87,53.98,24631.0
2020-09-15 11:00:00,53.98,54.03,53.02,53.21,46496.0,53.98,54.03,53.02,53.21,46496.0
2020-09-15 11:30:00,53.26,53.28,52.25,52.25,85143.0,53.26,53.28,52.25,52.25,85143.0
2020-09-15 12:00:00,52.11,52.32,51.87,52.21,32351.0,52.11,52.32,51.87,52.21,32351.0
2020-09-15 12:30:00,52.14,52.16,51.51,51.55,25198.0,52.14,52.16,51.51,51.55,25198.0
2020-09-15 13:00:00,51.51,51.75,51.44,51.45,17848.0,51.51,51.75,51.44,51.45,17848.0
2020-09-15 13:30:00,51.44,51.55,51.21,51.27,27900.0,51.44,51.55,51.21,51.27,27900.0
2020-09-15 14:00:00,51.27,51.27,50.91,51.22,33207.0,51.27,51.27,50.91,51.22,33207.0
2020-09-15 14:30:00,51.23,51.4,50.93,51.01,48020.0,51.23,51.4,50.93,51.01,48020.0
2020-09-15 15:00:00,51.02,51.3,50.94,51.15,81434.0,51.02,51.3,50.94,51.15,81434.0
2020-09-15 15:30:00,51.1,51.25,50.88,51.0,225311.0,51.1,51.25,50.88,51.0,225311.0
2020-09-16 09:30:00,51.54,52.49,50.88,52.42,86850.0,51.54,52.49,50.88,52.42,86850.0
2020-09-16 10:00:00,52.48,52.95,52.34,52.57,47833.0,52.48,52.95,52.34,52.57,47833.0
2020-09-16 10:30:00,52.61,52.61,51.88,52.15,50981.0,52.61,52.61,51.88,52.15,50981.0
2020-09-16 11:00:00,52.11,52.76,52.0,52.55,50800.0,52.11,52.76,52.0,52.55,50800.0
2020-09-16 11:30:00,52.54,52.72,52.51,52.58,17797.0,52.54,52.72,52.51,52.58,17797.0
2020-09-16 12:00:00,52.61,52.64,52.08,52.21,22061.0,52.61,52.64,52.08,52.21,22061.0
2020-09-16 12:30:00,52.26,52.45,52.14,52.33,11406.0,52.26,52.45,52.14,52.33,11406.0
2020-09-16 13:00:00,52.35,52.36,51.61,51.74,18744.0,52.35,52.36,51.61,51.74,18744.0
2020-09-16 13:30:00,51.7,51.73,51.55,51.66,20243.0,51.7,51.73,51.55,51.66,20243.0
2020-09-16 14:00:00,51.72,52.02,51.57,51.73,25373.0,51.72,52.02,51.57,51.73,25373.0
2020-09-16 14:30:00,51.78,52.05,51.58,51.65,18486.0,51.78,52.05,51.58,51.65,18486.0
2020-09-16 15:00:00,51.67,51.74,51.05,51.14,40950.0,51.67,51.74,51.05,51.14,40950.0
2020-09-16 15:30:00,51.11,51.4,50.97,51.06,181212.0,51.11,51.4,50.97,51.06,181212.0
2020-09-17 09:30:00,50.37,50.75,49.66,50.7,75059.0,50.37,50.75,49.66,50.7,75059.0
2020-09-17 10:00:00,50.71,51.13,50.53,50.58,24903.0,50.71,51.13,50.53,50.58,24903.0
2020-09-17 10:30:00,50.71,51.1,50.64,50.85,22585.0,50.71,51.1,50.64,50.85,22585.0
2020-09-17 11:00:00,50.84,51.13,50.61,50.74,18370.0,50.84,51.13,50.61,50.74,18370.0
2020-09-17 11:30:00,50.66,50.73,50.4,50.56,27603.0,50.66,50.73,50.4,50.56,27603.0
2020-09-17 12:00:00,50.62,50.68,50.03,50.28,18566.0,50.62,50.68,50.03,50.28,18566.0
2020-09-17 12:30:00,50.23,50.53,50.17,50.34,12958.0,50.23,50.53,50.17,50.34,12958.0
2020-09-17 13:00:00,50.33,50.68,49.99,50.64,19426.0,50.33,50.68,49.99,50.64,19426.0
2020-09-17 13:30:00,50.68,51.02,50.64,50.73,16677.0,50.68,51.02,50.64,50.73,16677.0
2020-09-17 14:00:00,50.8,50.88,50.54,50.54,12765.0,50.8,50.88,50.54,50.54,12765.0
2020-09-17 14:30:00,50.51,50.74,50.33,50.55,15932.0,50.51,50.74,50.33,50.55,15932.0
2020-09-17 15:00:00,50.59,50.63,50.33,50.41,18064.0,50.59,50.63,50.33,50.41,18064.0
2020-09-17 15:30:00,50.38,50.75,50.37,50.48,77418.0,50.38,50.75,50.37,50.48,77418.0
2020-09-18 09:30:00,50.99,50.99,49.6,49.62,163861.0,50.99,50.99,49.6,49.62,163861.0
2020-09-18 10:00:00,49.73,50.24,49.69,50.06,16116.0,49.73,50.24,49.69,50.06,16116.0
2020-09-18 10:30:00,50.06,50.1,49.25,49.55,38667.0,50.06,50.1,49.25,49.55,38667.0
2020-09-18 11:00:00,49.6,49.79,49.36,49.7,30477.0,49.6,49.79,49.36,49.7,30477.0
2020-09-18 11:30:00,49.66,49.96,49.5,49.78,19215.0,49.66,49.96,49.5,49.78,19215.0
2020-09-18 12:00:00,49.72,49.78,49.49,49.6,29225.0,49.72,49.78,49.49,49.6,29225.0
2020-09-18 12:30:00,49.58,49.61,49.12,49.17,26989.0,49.58,49.61,49.12,49.17,26989.0
2020-09-18 13:00:00,49.14,49.28,48.92,48.92,25503.0,49.14,49.28,48.92,48.92,25503.0
2020-09-18 13:30:00,48.87,48.9,48.66,48.76,23803.0,48.87,48.9,48.66,48.76,23803.0
2020-09-18 14:00:00,48.79,49.04,48.55,48.98,25132.0,48.79,49.04,48.55,48.98,25132.0
2020-09-18 14:30:00,49.03,49.56,49.03,49.52,39565.0,49.03,49.56,49.03,49.52,39565.0
2020-09-18 15:00:00,49.52,49.93,49.48,49.8,27876.0,49.52,49.93,49.48,49.8,27876.0
2020-09-18 15:30:00,49.8,50.01,49.68,49.98,107249.0,49.8,50.01,49.68,49.98,107249.0
2020-09-21 09:30:00,48.0,48.11,46.55,47.52,82859.0,48.0,48.11,46.55,47.52,82859.0
2020-09-21 10:00:00,47.69,47.84,47.45,47.63,36401.0,47.69,47.84,47.45,47.63,36401.0
2020-09-21 10:30:00,47.61,47.96,47.42,47.7,88801.0,47.61,47.96,47.42,47.7,88801.0
2020-09-21 11:00:00,47.76,48.06,47.53,47.69,39630.0,47.76,48.06,47.53,47.69,39630.0
2020-09-21 11:30:00,47.65,48.11,47.55,47.91,40629.0,47.65,48.11,47.55,47.91,40629.0
2020-09-21 12:00:00,47.94,47.97,47.46,47.51,11699.0,47.94,47.97,47.46,47.51,11699.0
2020-09-21 12:30:00,47.44,47.51,47.19,47.41,32087.0,47.44,47.51,47.19,47.41,32087.0
2020-09-21 13:00:00,47.42,47.8,47.38,47.77,23727.0,47.42,47.8,47.38,47.77,23727.0
2020-09-21 13:30:00,47.82,47.9,47.56,47.65,20080.0,47.82,47.9,47.56,47.65,20080.0
2020-09-21 14:00:00,47.66,47.86,47.59,47.76,16284.0,47.66,47.86,47.59,47.76,16284.0
2020-09-21 14:30:00,47.71,47.9,47.58,47.86,22291.0,47.71,47.9,47.58,47.86,22291.0
2020-09-21 15:00:00,47.97,48.35,47.87,48.15,21959.0,47.97,48.35,47.87,48.15,21959.0
2020-09-21 15:30:00,48.19,48.45,48.07,48.41,96532.0,48.19,48.45,48.07,48.41,96532.0
2020-09-22 09:30:00,48.65,48.85,47.76,48.01,32768.0,48.65,48.85,47.76,48.01,32768.0
2020-09-22 10:00:00,48.0,48.1,47.5,47.91,17395.0,48.0,48.1,47.5,47.91,17395.0
2020-09-22 10:30:00,47.86,47.87,47.49,47.55,27672.0,47.86,47.87,47.49,47.55,27672.0
2020-09-22 11:00:00,47.47,47.71,47.36,47.44,18924.0,47.47,47.71,47.36,47.44,18924.0
2020-09-22 11:30:00,47.44,47.64,47.22,47.48,41402.0,47.44,47.64,47.22,47.48,41402.0
2020-09-22 12:00:00,47.44,47.7,47.44,47.51,10434.0,47.44,47.7,47.44,47.51,10434.0
2020-09-22 12:30:00,47.59,47.62,47.29,47.34,17104.0,47.59,47.62,47.29,47.34,17104.0
2020-09-22 13:00:00,47.32,47.64,47.24,47.55,38819.0,47.32,47.64,47.24,47.55,38819.0
2020-09-22 13:30:00,47.54,47.65,47.14,47.35,17915.0,47.54,47.65,47.14,47.35,17915.0
2020-09-22 14:00:00,47.38,47.6,47.37,47.5,40818.0,47.38,47.6,47.37,47.5,40818.0
2020-09-22 14:30:00,47.53,47.6,47.43,47.45,29567.0,47.53,47.6,47.43,47.45,29567.0
2020-09-22 15:00:00,47.44,47.99,47.38,47.84,43961.0,47.44,47.99,47.38,47.84,43961.0
2020-09-22 15:30:00,47.87,47.97,47.67,47.79,152301.0,47.87,47.97,47.67,47.79,152301.0
2020-09-23 09:30:00,48.08,48.93,47.88,48.28,110575.0,48.08,48.93,47.88,48.28,110575.0
2020-09-23 10:00:00,48.17,48.71,48.17,48.61,28339.0,48.17,48.71,48.17,48.61,28339.0
2020-09-23 10:30:00,48.65,48.67,47.83,47.89,10751.0,48.65,48.67,47.83,47.89,10751.0
2020-09-23 11:00:00,47.93,48.15,47.81,48.02,34597.0,47.93,48.15,47.81,48.02,34597.0
2020-09-23 11:30:00,48.07,48.12,47.74,47.83,10782.0,48.07,48.12,47.74,47.83,10782.0
2020-09-23 12:00:00,47.71,47.86,47.59,47.72,36146.0,47.71,47.86,47.59,47.72,36146.0
2020-09-23 12:30:00,47.75,47.98,47.66,47.92,8679.0,47.75,47.98,47.66,47.92,8679.0
2020-09-23 13:00:00,47.88,48.01,47.74,47.8,24900.0,47.88,48.01,47.74,47.8,24900.0
2020-09-23 13:30:00,47.87,47.92,47.7,47.76,28317.0,47.87,47.92,47.7,47.76,28317.0
2020-09-23 14:00:00,47.73,47.82,47.47,47.62,21644.0,47.73,47.82,47.47,47.62,21644.0
2020-09-23 14:30:00,47.55,47.74,47.48,47.57,25455.0,47.55,47.74,47.48,47.57,25455.0
2020-09-23 15:00:00,47.52,47.85,47.41,47.72,63597.0,47.52,47.85,47.41,47.72,63597.0
2020-09-23 15:30:00,47.72,47.76,46.95,47.14,193739.0,47.72,47.76,46.95,47.14,193739.0
2020-09-24 09:30:00,47.2,47.2,46.2,46.59,21532.0,47.2,47.2,46.2,46.59,21532.0
2020-09-24 10:00:00,46.65,46.94,46.16,46.27,19326.0,46.65,46.94,46.16,46.27,19326.0
2020-09-24 10:30:00,46.2,46.46,45.82,46.28,20643.0,46.2,46.46,45.82,46.28,20643.0
2020-09-24 11:00:00,46.29,46.43,45.99,46.39,10165.0,46.29,46.43,45.99,46.39,10165.0
2020-09-24 11:30:00,46.35,46.63,46.35,46.58,12019.0,46.35,46.63,46.35,46.58,12019.0
2020-09-24 12:00:00,46.63,46.73,46.42,46.45,22948.0,46.63,46.73,46.42,46.45,22948.0
2020-09-24 12:30:00,46.41,46.63,46.22,46.61,11445.0,46.41,46.63,46.22,46.61,11445.0
2020-09-24 13:00:00,46.59,46.98,46.54,46.95,17403.0,46.59,46.98,46.54,46.95,17403.0
2020-09-24 13:30:00,46.96,47.06,46.64,46.67,15853.0,46.96,47.06,46.64,46.67,15853.0
2020-09-24 14:00:00,46.69,46.94,46.5,46.61,13801.0,46.69,46.94,46.5,46.61,13801.0
2020-09-24 14:30:00,46.57,46.76,46.25,46.27,10439.0,46.57,46.76,46.25,46.27,10439.0
2020-09-24 15:00:00,46.36,46.42,45.95,45.99,20915.0,46.36,46.42,45.95,45.99,20915.0
2020-09-24 15:30:00,45.96,46.47,45.87,46.21,98805.0,45.96,46.47,45.87,46.21,98805.0
2020-09-25 09:30:00,46.01,47.38,45.82,47.28,113478.0,46.01,47.38,45.82,47.28,113478.0
2020-09-25 10:00:00,47.23,47.87,46.84,47.37,96575.0,47.23,47.87,46.84,47.37,96575.0
2020-09-25 10:30:00,47.41,47.56,47.02,47.17,33512.0,47.41,47.56,47.02,47.17,33512.0
2020-09-25 11:00:00,47.12,47.39,47.08,47.17,47834.0,47.12,47.39,47.08,47.17,47834.0
2020-09-25 11:30:00,47.12,47.16,46.81,46.94,23153.0,47.12,47.16,46.81,46.94,23153.0
2020-09-25 12:00:00,47.0,47.32,46.99,47.02,13022.0,47.0,47.32,46.99,47.02,13022.0
2020-09-25 12:30:00,47.07,47.51,47.02,47.37,13176.0,47.07,47.51,47.02,47.37,13176.0
2020-09-25 13:00:00,47.36,47.38,47.24,47.25,26852.0,47.36,47.38,47.24,47.25,26852.0
2020-09-25 13:30:00,47.25,47.37,47.09,47.23,31505.0,47.25,47.37,47.09,47.23,31505.0
2020-09-25 14:00:00,47.22,47.3,47.12,47.21,34882.0,47.22,47.3,47.12,47.21,34882.0
2020-09-25 14:30:00,47.18,47.84,47.18,47.64,74093.0,47.18,47.84,47.18,47.64,74093.0
2020-09-25 15:00:00,47.61,47.83,47.32,47.69,77953.0,47.61,47.83,47.32,47.69,77953.0
2020-09-25 15:30:00,47.69,47.79,47.38,47.55,156028.0,47.69,47.79,47.38,47.55,156028.0
2020-09-28 09:30:00,48.46,50.81,48.46,50.48,102240.0,48.46,50.81,48.46,50.48,102240.0
2020-09-28 10:00:00,50.41,50.41,49.71,49.89,63305.0,50.41,50.41,49.71,49.89,63305.0
2020-09-28 10:30:00,49.87,50.35,49.75,50.26,48936.0,49.87,50.35,49.75,50.26,48936.0
2020-09-28 11:00:00,50.3,50.58,49.86,49.99,92424.0,50.3,50.58,49.86,49.99,92424.0
2020-09-28 11:30:00,50.01,50.01,49.73,49.8,16842.0,50.01,50.01,49.73,49.8,16842.0
2020-09-28 12:00:00,49.78,50.05,49.7,49.84,22025.0,49.78,50.05,49.7,49.84,22025.0
2020-09-28 12:30:00,49.83,50.06,49.66,49.75,63911.0,49.83,50.06,49.66,49.75,63911.0
2020-09-28 13:00:00,49.74,49.79,49.53,49.62,22583.0,49.74,49.79,49.53,49.62,22583.0
2020-09-28 13:30:00,49.62,49.83,49.6,49.6,11094.0,49.62,49.83,49.6,49.6,11094.0
2020-09-28 14:00:00,49.57,49.83,49.54,49.83,57632.0,49.57,49.83,49.54,49.83,57632.0
2020-09-28 14:30:00,49.83,50.0,49.78,49.88,71868.0,49.83,50.0,49.78,49.88,71868.0
2020-09-28 15:00:00,49.88,49.93,49.66,49.7,24999.0,49.88,49.93,49.66,49.7,24999.0
2020-09-28 15:30:00,49.7,49.82,49.32,49.49,132452.0,49.7,49.82,49.32,49.49,132452.0
2020-09-29 09:30:00,49.4,50.0,48.77,49.64,40553.0,49.4,50.0,48.77,49.64,40553.0
2020-09-29 10:00:00,49.7,50.27,49.65,50.05,19914.0,49.7,50.27,49.65,50.05,19914.0
2020-09-29 10:30:00,49.97,50.01,49.24,49.49,23458.0,49.97,50.01,49.24,49.49,23458.0
2020-09-29 11:00:00,49.48,49.69,49.3,49.51,16530.0,49.48,49.69,49.3,49.51,16530.0
2020-09-29 11:30:00,49.49,49.85,49.33,49.4,14839.0,49.49,49.85,49.33,49.4,14839.0
2020-09-29 12:00:00,49.4,49.63,49.35,49.62,14895.0,49.4,49.63,49.35,49.62,14895.0
2020-09-29 12:30:00,49.69,49.69,49.43,49.5,16924.0,49.69,49.69,49.43,49.5,16924.0
2020-09-29 13:00:00,49.54,49.65,49.27,49.59,16486.0,49.54,49.65,49.27,49.59,16486.0
2020-09-29 13:30:00,49.55,49.91,49.55,49.83,22265.0,49.55,49.91,49.55,49.83,22265.0
2020-09-29 14:00:00,49.97,50.07,49.75,50.03,30472.0,49.97,50.07,49.75,50.03,30472.0
2020-09-29 14:30:00,50.03,50.1,49.95,50.0,55475.0,50.03,50.1,49.95,50.0,55475.0
2020-09-29 15:00:00,49.96,50.15,49.85,49.9,22769.0,49.96,50.15,49.85,49.9,22769.0
2020-09-29 15:30:00,49.9,49.92,49.4,49.45,64072.0,49.9,49.92,49.4,49.45,64072.0
2020-09-30 09:30:00,49.5,51.22,49.5,51.0,32532.0,49.5,51.22,49.5,51.0,32532.0
2020-09-30 10:00:00,51.06,51.29,50.7,50.7,31359.0,51.06,51.29,50.7,50.7,31359.0
2020-09-30 10:30:00,50.78,51.53,50.74,51.12,39298.0,50.78,51.53,50.74,51.12,39298.0
2020-09-30 11:00:00,51.05,51.05,50.6,50.79,20286.0,51.05,51.05,50.6,50.79,20286.0
2020-09-30 11:30:00,50.77,50.77,50.42,50.6,16173.0,50.77,50.77,50.42,50.6,16173.0
2020-09-30 12:00:00,50.59,51.22,50.58,51.16,47111.0,50.59,51.22,50.58,51.16,47111.0
2020-09-30 12:30:00,51.18,51.18,50.96,51.08,25083.0,51.18,51.18,50.96,51.08,25083.0
2020-09-30 13:00:00,51.07,51.09,50.78,50.95,24847.0,51.07,51.09,50.78,50.95,24847.0
2020-09-30 13:30:00,50.93,51.15,50.88,50.93,43474.0,50.93,51.15,50.88,50.93,43474.0
2020-09-30 14:00:00,50.94,51.53,50.74,51.06,119584.0,50.94,51.53,50.74,51.06,119584.0
2020-09-30 14:30:00,51.01,51.65,50.95,51.65,67406.0,51.01,51.65,50.95,51.65,67406.0
2020-09-30 15:00:00,51.65,51.78,50.99,51.32,71873.0,51.65,51.78,50.99,51.32,71873.0
2020-09-30 15:30:00,51.32,51.49,51.05,51.37,126497.0,51.32,51.49,51.05,51.37,126497.0
2020-10-01 09:30:00,51.52,53.23,51.46,52.57,74202.0,51.52,53.23,51.46,52.57,74202.0
2020-10-01 10:00:00,52.33,52.56,51.84,52.09,49417.0,52.33,52.56,51.84,52.09,49417.0
2020-10-01 10:30:00,52.02,52.32,51.73,51.84,51494.0,52.02,52.32,51.73,51.84,51494.0
2020-10-01 11:00:00,51.92,52.07,51.64,51.88,26205.0,51.92,52.07,51.64,51.88,26205.0
2020-10-01 11:30:00,51.86,51.96,51.57,51.79,11709.0,51.86,51.96,51.57,51.79,11709.0
2020-10-01 12:00:00,51.75,52.33,51.65,52.29,15158.0,51.75,52.33,51.65,52.29,15158.0
2020-10-01 12:30:00,52.29,52.29,51.81,51.9,13876.0,52.29,52.29,51.81,51.9,13876.0
2020-10-01 13:00:00,51.91,52.11,51.88,51.99,16327.0,51.91,52.11,51.88,51.99,16327.0
2020-10-01 13:30:00,51.99,52.16,51.82,51.84,22541.0,51.99,52.16,51.82,51.84,22541.0
2020-10-01 14:00:00,51.89,52.0,51.42,51.92,24169.0,51.89,52.0,51.42,51.92,24169.0
2020-10-01 14:30:00,51.96,52.01,51.68,51.85,18458.0,51.96,52.01,51.68,51.85,18458.0
2020-10-01 15:00:00,51.81,52.02,51.56,51.6,32564.0,51.81,52.02,51.56,51.6,32564.0
2020-10-01 15:30:00,51.58,51.86,51.47,51.85,92326.0,51.58,51.86,51.47,51.85,92326.0
2020-10-02 09:30:00,50.62,51.59,50.0,51.39,51994.0,50.62,51.59,50.0,51.39,51994.0
2020-10-02 10:00:00,51.62,51.99,51.38,51.48,6410.0,51.62,51.99,51.38,51.48,6410.0
2020-10-02 10:30:00,51.4,51.65,51.09,51.3,7799.0,51.4,51.65,51.09,51.3,7799.0
2020-10-02 11:00:00,51.32,51.77,51.32,51.64,21243.0,51.32,51.77,51.32,51.64,21243.0
2020-10-02 11:30:00,51.69,51.83,51.36,51.36,9510.0,51.69,51.83,51.36,51.36,9510.0
2020-10-02 12:00:00,51.37,52.27,51.23,52.0,12294.0,51.37,52.27,51.23,52.0,12294.0
2020-10-02 12:30:00,51.96,53.0,51.96,52.65,50009.0,51.96,53.0,51.96,52.65,50009.0
2020-10-02 13:00:00,52.65,53.34,52.59,53.06,26671.0,52.65,53.34,52.59,53.06,26671.0
2020-10-02 13:30:00,53.14,53.14,52.34,52.6,44383.0,53.14,53.14,52.34,52.6,44383.0
2020-10-02 14:00:00,52.67,52.88,52.44,52.87,29275.0,52.67,52.88,52.44,52.87,29275.0
2020-10-02 14:30:00,52.88,53.03,52.64,52.77,42170.0,52.88,53.03,52.64,52.77,42170.0
2020-10-02 15:00:00,52.87,52.87,52.39,52.53,34762.0,52.87,52.87,52.39,52.53,34762.0
2020-10-02 15:30:00,52.47,52.64,52.19,52.25,93595.0,52.47,52.64,52.19,52.25,93595.0
2020-10-05 09:30:00,52.71,53.83,52.66,53.05,19047.0,52.71,53.83,52.66,53.05,19047.0
2020-10-05 10:00:00,53.18,53.58,53.08,53.21,55172.0,53.18,53.58,53.08,53.21,55172.0
2020-10-05 10:30:00,53.21,53.29,52.46,52.46,15637.0,53.21,53.29,52.46,52.46,15637.0
2020-10-05 11:00:00,52.51,52.85,52.5,52.56,13311.0,52.51,52.85,52.5,52.56,13311.0
2020-10-05 11:30:00,52.5,52.56,52.31,52.52,9695.0,52.5,52.56,52.31,52.52,9695.0
2020-10-05 12:00:00,52.52,52.61,52.3,52.37,7862.0,52.52,52.61,52.3,52.37,7862.0
2020-10-05 12:30:00,52.36,52.52,52.33,52.5,6845.0,52.36,52.52,52.33,52.5,6845.0
2020-10-05 13:00:00,52.49,52.49,52.19,52.32,10651.0,52.49,52.49,52.19,52.32,10651.0
2020-10-05 13:30:00,52.3,52.39,52.01,52.13,8835.0,52.3,52.39,52.01,52.13,8835.0
2020-10-05 14:00:00,52.15,52.34,52.02,52.21,11280.0,52.15,52.34,52.02,52.21,11280.0
2020-10-05 14:30:00,52.17,52.42,52.12,52.3,15444.0,52.17,52.42,52.12,52.3,15444.0
2020-10-05 15:00:00,52.3,52.5,52.15,52.38,24824.0,52.3,52.5,52.15,52.38,24824.0
2020-10-05 15:30:00,52.35,52.55,52.26,52.55,42520.0,52.35,52.55,52.26,52.55,42520.0
2020-10-06 09:30:00,53.01,53.69,52.7,53.11,16677.0,53.01,53.69,52.7,53.11,16677.0
2020-10-06 10:00:00,53.08,53.55,52.65,53.48,43327.0,53.08,53.55,52.65,53.48,43327.0
2020-10-06 10:30:00,53.49,53.67,53.13,53.23,25740.0,53.49,53.67,53.13,53.23,25740.0
2020-10-06 11:00:00,53.17,53.66,53.1,53.35,26588.0,53.17,53.66,53.1,53.35,26588.0
2020-10-06 11:30:00,53.35,53.65,53.19,53.63,18584.0,53.35,53.65,53.19,53.63,18584.0
2020-10-06 12:00:00,53.62,53.72,53.5,53.54,50547.0,53.62,53.72,53.5,53.54,50547.0
2020-10-06 12:30:00,53.54,54.03,53.48,54.0,27675.0,53.54,54.03,53.48,54.0,27675.0
2020-10-06 13:00:00,54.0,54.41,53.97,53.97,22963.0,54.0,54.41,53.97,53.97,22963.0
2020-10-06 13:30:00,54.0,54.27,53.84,53.86,19003.0,54.0,54.27,53.84,53.86,19003.0
2020-10-06 14:00:00,53.8,54.28,53.8,54.12,18626.0,53.8,54.28,53.8,54.12,18626.0
2020-10-06 14:30:00,54.14,54.4,53.25,53.64,45784.0,54.14,54.4,53.25,53.64,45784.0
2020-10-06 15:00:00,53.61,53.63,53.06,53.31,43602.0,53.61,53.63,53.06,53.31,43602.0
2020-10-06 15:30:00,53.32,53.63,52.84,53.02,109316.0,53.32,53.63,52.84,53.02,109316.0
2020-10-07 09:30:00,53.43,53.99,53.15,53.42,15082.0,53.43,53.99,53.15,53.42,15082.0
2020-10-07 10:00:00,53.47,53.89,53.34,53.81,5797.0,53.47,53.89,53.34,53.81,5797.0
2020-10-07 10:30:00,53.93,54.35,53.84,54.2,60971.0,53.93,54.35,53.84,54.2,60971.0
2020-10-07 11:00:00,54.14,54.68,54.09,54.62,8514.0,54.14,54.68,54.09,54.62,8514.0
2020-10-07 11:30:00,54.67,54.69,54.0,54.0,103370.0,54.67,54.69,54.0,54.0,103370.0
2020-10-07 12:00:00,54.13,54.25,53.64,53.72,23484.0,54.13,54.25,53.64,53.72,23484.0
2020-10-07 12:30:00,53.7,53.95,53.67,53.83,16617.0,53.7,53.95,53.67,53.83,16617.0
2020-10-07 13:00:00,53.87,53.93,53.7,53.81,6870.0,53.87,53.93,53.7,53.81,6870.0
2020-10-07 13:30:00,53.9,54.3,53.69,54.14,11505.0,53.9,54.3,53.69,54.14,11505.0
2020-10-07 14:00:00,54.14,54.63,54.13,54.53,11060.0,54.14,54.63,54.13,54.53,11060.0
2020-10-07 14:30:00,54.55,54.85,54.4,54.85,21904.0,54.55,54.85,54.4,54.85,21904.0
2020-10-07 15:00:00,54.78,54.99,54.67,54.98,20586.0,54.78,54.99,54.67,54.98,20586.0
2020-10-07 15:30:00,54.98,54.98,54.44,54.6,107838.0,54.98,54.98,54.44,54.6,107838.0
2020-10-08 09:30:00,54.99,55.29,54.64,55.18,20187.0,54.99,55.29,54.64,55.18,20187.0
2020-10-08 10:00:00,55.02,55.49,54.9,55.26,17133.0,55.02,55.49,54.9,55.26,17133.0
2020-10-08 10:30:00,55.25,55.7,55.19,55.33,14740.0,55.25,55.7,55.19,55.33,14740.0
2020-10-08 11:00:00,55.29,55.42,54.91,55.11,8534.0,55.29,55.42,54.91,55.11,8534.0
2020-10-08 11:30:00,55.02,55.02,54.62,54.76,6636.0,55.02,55.02,54.62,54.76,6636.0
2020-10-08 12:00:00,54.79,55.06,54.7,54.89,10487.0,54.79,55.06,54.7,54.89,10487.0
2020-10-08 12:30:00,54.92,54.99,54.52,54.57,11387.0,54.92,54.99,54.52,54.57,11387.0
2020-10-08 13:00:00,54.68,54.82,54.52,54.66,19359.0,54.68,54.82,54.52,54.66,19359.0
2020-10-08 13:30:00,54.65,54.7,54.4,54.48,21858.0,54.65,54.7,54.4,54.48,21858.0
2020-10-08 14:00:00,54.44,54.89,54.42,54.79,8724.0,54.44,54.89,54.42,54.79,8724.0
2020-10-08 14:30:00,54.79,54.99,54.56,54.82,13866.0,54.79,54.99,54.56,54.82,13866.0
2020-10-08 15:00:00,54.87,54.87,54.53,54.8,18155.0,54.87,54.87,54.53,54.8,18155.0
2020-10-08 15:30:00,54.86,54.95,54.69,54.88,43775.0,54.86,54.95,54.69,54.88,43775.0
2020-10-09 09:30:00,55.58,55.93,55.27,55.32,11324.0,55.58,55.93,55.27,55.32,11324.0
2020-10-09 10:00:00,55.23,55.37,54.66,54.84,23985.0,55.23,55.37,54.66,54.84,23985.0
2020-10-09 10:30:00,54.73,55.15,54.65,55.0,8332.0,54.73,55.15,54.65,55.0,8332.0
2020-10-09 11:00:00,54.87,55.55,54.76,55.38,9696.0,54.87,55.55,54.76,55.38,9696.0
2020-10-09 11:30:00,55.4,55.84,55.13,55.46,23407.0,55.4,55.84,55.13,55.46,23407.0
2020-10-09 12:00:00,55.52,55.6,55.15,55.54,15432.0,55.52,55.6,55.15,55.54,15432.0
2020-10-09 12:30:00,55.47,55.72,55.36,55.5,9021.0,55.47,55.72,55.36,55.5,9021.0
2020-10-09 13:00:00,55.47,55.49,55.22,55.35,10904.0,55.47,55.49,55.22,55.35,10904.0
2020-10-09 13:30:00,55.33,55.65,55.27,55.37,7821.0,55.33,55.65,55.27,55.37,7821.0
2020-10-09 14:00:00,55.37,55.61,55.3,55.61,17478.0,55.37,55.61,55.3,55.61,17478.0
2020-10-09 14:30:00,55.56,55.75,55.43,55.7,21368.0,55.56,55.75,55.43,55.7,21368.0
2020-10-09 15:00:00,55.69,55.86,55.59,55.59,15068.0,55.69,55.86,55.59,55.59,15068.0
2020-10-09 15:30:00,55.61,55.64,55.09,55.29,55481.0,55.61,55.64,55.09,55.29,55481.0
2020-10-12 09:30:00,54.98,57.38,54.59,57.35,56934.0,54.98,57.38,54.59,57.35,56934.0
2020-10-12 10:00:00,57.39,57.64,57.03,57.47,32674.0,57.39,57.64,57.03,57.47,32674.0
2020-10-12 10:30:00,57.32,57.74,57.2,57.38,137857.0,57.32,57.74,57.2,57.38,137857.0
2020-10-12 11:00:00,57.32,57.41,56.36,56.61,27351.0,57.32,57.41,56.36,56.61,27351.0
2020-10-12 11:30:00,56.61,57.12,56.38,56.39,30273.0,56.61,57.12,56.38,56.39,30273.0
2020-10-12 12:00:00,56.46,56.8,56.25,56.61,27048.0,56.46,56.8,56.25,56.61,27048.0
2020-10-12 12:30:00,56.47,56.92,56.34,56.78,9618.0,56.47,56.92,56.34,56.78,9618.0
2020-10-12 13:00:00,56.69,56.93,56.55,56.65,26856.0,56.69,56.93,56.55,56.65,26856.0
2020-10-12 13:30:00,56.65,56.65,56.23,56.48,17909.0,56.65,56.65,56.23,56.48,17909.0
2020-10-12 14:00:00,56.53,56.55,56.15,56.41,12919.0,56.53,56.55,56.15,56.41,12919.0
2020-10-12 14:30:00,56.5,56.85,56.49,56.73,20950.0,56.5,56.85,56.49,56.73,20950.0
2020-10-12 15:00:00,56.75,56.96,56.58,56.76,28584.0,56.75,56.96,56.58,56.76,28584.0
2020-10-12 15:30:00,56.79,56.85,56.27,56.59,101264.0,56.79,56.85,56.27,56.59,101264.0
2020-10-13 09:30:00,55.71,56.34,55.26,55.75,14541.0,55.71,56.34,55.26,55.75,14541.0
2020-10-13 10:00:00,55.74,56.32,55.52,55.53,7494.0,55.74,56.32,55.52,55.53,7494.0
2020-10-13 10:30:00,55.53,55.6,54.59,54.65,30451.0,55.53,55.6,54.59,54.65,30451.0
2020-10-13 11:00:00,54.65,54.71,53.77,53.79,31323.0,54.65,54.71,53.77,53.79,31323.0
2020-10-13 11:30:00,53.75,55.23,53.58,55.02,98666.0,53.75,55.23,53.58,55.02,98666.0
2020-10-13 12:00:00,54.97,55.77,54.88,55.75,39642.0,54.97,55.77,54.88,55.75,39642.0
2020-10-13 12:30:00,55.76,56.17,55.67,56.1,30777.0,55.76,56.17,55.67,56.1,30777.0
2020-10-13 13:00:00,56.1,56.16,55.85,55.91,22135.0,56.1,56.16,55.85,55.91,22135.0
2020-10-13 13:30:00,55.88,56.04,55.52,55.64,23738.0,55.88,56.04,55.52,55.64,23738.0
2020-10-13 14:00:00,55.68,55.77,55.38,55.57,26828.0,55.68,55.77,55.38,55.57,26828.0
2020-10-13 14:30:00,55.53,55.7,55.23,55.64,28795.0,55.53,55.7,55.23,55.64,28795.0
2020-10-13 15:00:00,55.63,56.09,55.57,56.09,31915.0,55.63,56.09,55.57,56.09,31915.0
2020-10-13 15:30:00,56.1,56.1,55.48,55.61,105958.0,56.1,56.1,55.48,55.61,105958.0
2020-10-14 09:30:00,55.33,56.17,55.18,55.91,13041.0,55.33,56.17,55.18,55.91,13041.0
2020-10-14 10:00:00,56.05,56.12,54.88,54.88,9900.0,56.05,56.12,54.88,54.88,9900.0
2020-10-14 10:30:00,54.88,55.39,54.84,54.98,8268.0,54.88,55.39,54.84,54.98,8268.0
2020-10-14 11:00:00,55.06,55.4,54.96,55.25,8188.0,55.06,55.4,54.96,55.25,8188.0
2020-10-14 11:30:00,55.27,55.29,54.75,54.77,7163.0,55.27,55.29,54.75,54.77,7163.0
2020-10-14 12:00:00,54.78,54.96,54.42,54.46,10314.0,54.78,54.96,54.42,54.46,10314.0
2020-10-14 12:30:00,54.46,54.82,54.4,54.82,9813.0,54.46,54.82,54.4,54.82,9813.0
2020-10-14 13:00:00,54.87,55.05,54.76,54.96,8680.0,54.87,55.05,54.76,54.96,8680.0
2020-10-14 13:30:00,54.9,54.96,54.64,54.69,9010.0,54.9,54.96,54.64,54.69,9010.0
2020-10-14 14:00:00,54.68,54.76,54.33,54.41,14222.0,54.68,54.76,54.33,54.41,14222.0
2020-10-14 14:30:00,54.4,54.4,53.97,54.18,118857.0,54.4,54.4,53.97,54.18,118857.0
2020-10-14 15:00:00,54.18,54.42,54.11,54.18,49308.0,54.18,54.42,54.11,54.18,49308.0
2020-10-14 15:30:00,54.2,54.22,53.9,53.91,63659.0,54.2,54.22,53.9,53.91,63659.0
2020-10-15 09:30:00,52.88,53.71,52.51,53.41,68203.0,52.88,53.71,52.51,53.41,68203.0
2020-10-15 10:00:00,53.32,53.45,52.91,53.29,13833.0,53.32,53.45,52.91,53.29,13833.0
2020-10-15 10:30:00,53.36,53.43,52.77,53.28,92235.0,53.36,53.43,52.77,53.28,92235.0
2020-10-15 11:00:00,53.15,53.9,53.13,53.44,38763.0,53.15,53.9,53.13,53.44,38763.0
2020-10-15 11:30:00,53.48,53.87,53.48,53.57,13887.0,53.48,53.87,53.48,53.57,13887.0
2020-10-15 12:00:00,53.53,53.63,53.42,53.56,4807.0,53.53,53.63,53.42,53.56,4807.0
2020-10-15 12:30:00,53.54,53.79,53.42,53.6,12111.0,53.54,53.79,53.42,53.6,12111.0
2020-10-15 13:00:00,53.58,53.8,53.5,53.68,18741.0,53.58,53.8,53.5,53.68,18741.0
2020-10-15 13:30:00,53.69,53.78,53.52,53.58,10542.0,53.69,53.78,53.52,53.58,10542.0
2020-10-15 14:00:00,53.68,53.71,53.46,53.59,7109.0,53.68,53.71,53.46,53.59,7109.0
2020-10-15 14:30:00,53.64,53.67,53.31,53.48,26584.0,53.64,53.67,53.31,53.48,26584.0
2020-10-15 15:00:00,53.47,53.56,53.3,53.44,18846.0,53.47,53.56,53.3,53.44,18846.0
2020-10-15 15:30:00,53.44,53.61,53.36,53.41,60943.0,53.44,53.61,53.36,53.41,60943.0
2020-10-16 09:30:00,53.61,53.95,53.01,53.88,23200.0,53.61,53.95,53.01,53.88,23200.0
2020-10-16 10:00:00,53.94,55.2,53.94,55.0,37020.0,53.94,55.2,53.94,55.0,37020.0
2020-10-16 10:30:00,55.0,55.31,54.94,55.04,16868.0,55.0,55.31,54.94,55.04,16868.0
2020-10-16 11:00:00,55.04,55.26,54.93,55.23,52755.0,55.04,55.26,54.93,55.23,52755.0
2020-10-16 11:30:00,55.23,55.32,54.89,55.18,38146.0,55.23,55.32,54.89,55.18,38146.0
2020-10-16 12:00:00,55.22,55.38,54.89,55.15,21266.0,55.22,55.38,54.89,55.15,21266.0
2020-10-16 12:30:00,55.11,55.11,54.45,54.58,50840.0,55.11,55.11,54.45,54.58,50840.0
2020-10-16 13:00:00,54.6,54.66,54.19,54.41,33081.0,54.6,54.66,54.19,54.41,33081.0
2020-10-16 13:30:00,54.49,54.51,54.29,54.41,22793.0,54.49,54.51,54.29,54.41,22793.0
2020-10-16 14:00:00,54.45,54.85,54.41,54.69,20887.0,54.45,54.85,54.41,54.69,20887.0
2020-10-16 14:30:00,54.73,54.82,54.48,54.75,34679.0,54.73,54.82,54.48,54.75,34679.0
2020-10-16 15:00:00,54.82,55.0,54.52,54.56,32099.0,54.82,55.0,54.52,54.56,32099.0
2020-10-16 15:30:00,54.62,54.74,54.3,54.31,155351.0,54.62,54.74,54.3,54.31,155351.0
2020-10-19 09:30:00,54.48,54.54,53.24,54.2,17179.0,54.48,54.54,53.24,54.2,17179.0
2020-10-19 10:00:00,54.01,54.12,53.22,53.29,98954.0,54.01,54.12,53.22,53.29,98954.0
2020-10-19 10:30:00,53.29,53.62,53.1,53.62,25023.0,53.29,53.62,53.1,53.62,25023.0
2020-10-19 11:00:00,53.59,53.7,53.2,53.3,52492.0,53.59,53.7,53.2,53.3,52492.0
2020-10-19 11:30:00,53.32,53.54,53.19,53.38,17878.0,53.32,53.54,53.19,53.38,17878.0
2020-10-19 12:00:00,53.48,53.48,53.15,53.24,8534.0,53.48,53.48,53.15,53.24,8534.0
2020-10-19 12:30:00,53.26,53.28,52.86,53.08,32917.0,53.26,53.28,52.86,53.08,32917.0
2020-10-19 13:00:00,53.11,53.4,53.02,53.17,32182.0,53.11,53.4,53.02,53.17,32182.0
2020-10-19 13:30:00,53.25,53.29,52.06,52.32,51501.0,53.25,53.29,52.06,52.32,51501.0
2020-10-19 14:00:00,52.27,52.5,52.13,52.19,36779.0,52.27,52.5,52.13,52.19,36779.0
2020-10-19 14:30:00,52.15,52.15,51.8,51.85,18109.0,52.15,52.15,51.8,51.85,18109.0
2020-10-19 15:00:00,51.85,52.03,51.62,51.96,37086.0,51.85,52.03,51.62,51.96,37086.0
2020-10-19 15:30:00,51.94,52.28,51.89,52.07,70078.0,51.94,52.28,51.89,52.07,70078.0
2020-10-20 09:30:00,52.73,52.88,52.25,52.61,14416.0,52.73,52.88,52.25,52.61,14416.0
2020-10-20 10:00:00,52.47,52.54,52.05,52.13,51811.0,52.47,52.54,52.05,52.13,51811.0
2020-10-20 10:30:00,52.1,52.83,52.01,52.51,52275.0,52.1,52.83,52.01,52.51,52275.0
2020-10-20 11:00:00,52.43,53.59,51.99,53.33,57500.0,52.43,53.59,51.99,53.33,57500.0
2020-10-20 11:30:00,53.4,53.7,53.12,53.6,16855.0,53.4,53.7,53.12,53.6,16855.0
2020-10-20 12:00:00,53.61,53.64,52.99,53.17,36335.0,53.61,53.64,52.99,53.17,36335.0
2020-10-20 12:30:00,53.17,53.5,53.01,53.09,15122.0,53.17,53.5,53.01,53.09,15122.0
2020-10-20 13:00:00,53.11,53.36,53.02,53.36,9235.0,53.11,53.36,53.02,53.36,9235.0
2020-10-20 13:30:00,53.28,53.31,52.56,52.71,27923.0,53.28,53.31,52.56,52.71,27923.0
2020-10-20 14:00:00,52.77,52.77,52.53,52.57,8021.0,52.77,52.77,52.53,52.57,8021.0
2020-10-20 14:30:00,52.62,52.62,52.28,52.34,7595.0,52.62,52.62,52.28,52.34,7595.0
2020-10-20 15:00:00,52.42,52.51,51.96,52.41,16394.0,52.42,52.51,51.96,52.41,16394.0
2020-10-20 15:30:00,52.48,52.55,52.19,52.45,59729.0,52.48,52.55,52.19,52.45,59729.0
2020-10-21 09:30:00,52.62,53.28,52.26,53.21,37052.0,52.62,53.28,52.26,53.21,37052.0
2020-10-21 10:00:00,53.06,53.32,52.77,53.1,13120.0,53.06,53.32,52.77,53.1,13120.0
2020-10-21 10:30:00,53.01,53.73,52.99,53.11,30029.0,53.01,53.73,52.99,53.11,30029.0
2020-10-21 11:00:00,53.11,53.54,52.78,53.54,14782.0,53.11,53.54,52.78,53.54,14782.0
2020-10-21 11:30:00,53.42,53.8,53.28,53.48,11736.0,53.42,53.8,53.28,53.48,11736.0
2020-10-21 12:00:00,53.45,53.84,53.05,53.57,18306.0,53.45,53.84,53.05,53.57,18306.0
2020-10-21 12:30:00,53.57,53.57,53.0,53.2,15657.0,53.57,53.57,53.0,53.2,15657.0
2020-10-21 13:00:00,53.28,53.41,53.06,53.15,8822.0,53.28,53.41,53.06,53.15,8822.0
2020-10-21 13:30:00,53.16,53.5,53.14,53.31,11715.0,53.16,53.5,53.14,53.31,11715.0
2020-10-21 14:00:00,53.28,53.53,53.25,53.37,11901.0,53.28,53.53,53.25,53.37,11901.0
2020-10-21 14:30:00,53.43,53.87,53.41,53.75,13752.0,53.43,53.87,53.41,53.75,13752.0
2020-10-21 15:00:00,53.79,53.79,53.57,53.65,16621.0,53.79,53.79,53.57,53.65,16621.0
2020-10-21 15:30:00,53.66,53.69,53.13,53.15,115141.0,53.66,53.69,53.13,53.15,115141.0
2020-10-22 09:30:00,53.56,54.43,53.43,54.43,23647.0,53.56,54.43,53.43,54.43,23647.0
2020-10-22 10:00:00,54.27,55.0,54.11,54.68,31352.0,54.27,55.0,54.11,54.68,31352.0
2020-10-22 10:30:00,54.54,54.54,53.54,53.72,24269.0,54.54,54.54,53.54,53.72,24269.0
2020-10-22 11:00:00,53.79,54.11,53.71,53.98,32725.0,53.79,54.11,53.71,53.98,32725.0
2020-10-22 11:30:00,54.0,54.0,53.59,53.65,16300.0,54.0,54.0,53.59,53.65,16300.0
2020-10-22 12:00:00,53.85,54.2,53.7,54.15,5429.0,53.85,54.2,53.7,54.15,5429.0
2020-10-22 12:30:00,54.18,54.65,54.17,54.65,6521.0,54.18,54.65,54.17,54.65,6521.0
2020-10-22 13:00:00,54.61,54.75,54.36,54.37,7800.0,54.61,54.75,54.36,54.37,7800.0
2020-10-22 13:30:00,54.42,54.6,54.4,54.56,8110.0,54.42,54.6,54.4,54.56,8110.0
2020-10-22 14:00:00,54.6,54.82,54.5,54.6,13535.0,54.6,54.82,54.5,54.6,13535.0
2020-10-22 14:30:00,54.6,54.81,54.57,54.61,12423.0,54.6,54.81,54.57,54.61,12423.0
2020-10-22 15:00:00,54.63,55.18,54.47,55.06,43001.0,54.63,55.18,54.47,55.06,43001.0
2020-10-22 15:30:00,55.01,55.31,54.89,55.13,83074.0,55.01,55.31,54.89,55.13,83074.0
2020-10-23 09:30:00,56.49,57.67,55.82,56.95,38400.0,56.49,57.67,55.82,56.95,38400.0
2020-10-23 10:00:00,56.95,57.37,56.81,57.19,34876.0,56.95,57.37,56.81,57.19,34876.0
2020-10-23 10:30:00,57.31,57.47,57.07,57.19,23430.0,57.31,57.47,57.07,57.19,23430.0
2020-10-23 11:00:00,57.06,57.61,56.84,57.07,81306.0,57.06,57.61,56.84,57.07,81306.0
2020-10-23 11:30:00,57.0,57.32,56.93,57.32,16720.0,57.0,57.32,56.93,57.32,16720.0
2020-10-23 12:00:00,57.34,57.6,56.94,57.35,32720.0,57.34,57.6,56.94,57.35,32720.0
2020-10-23 12:30:00,57.23,57.49,56.87,57.25,41347.0,57.23,57.49,56.87,57.25,41347.0
2020-10-23 13:00:00,57.28,57.59,57.27,57.55,16591.0,57.28,57.59,57.27,57.55,16591.0
2020-10-23 13:30:00,57.55,58.09,57.45,57.5,38844.0,57.55,58.09,57.45,57.5,38844.0
2020-10-23 14:00:00,57.5,57.83,57.49,57.8,11952.0,57.5,57.83,57.49,57.8,11952.0
2020-10-23 14:30:00,57.84,58.04,57.61,57.61,34350.0,57.84,58.04,57.61,57.61,34350.0
2020-10-23 15:00:00,57.59,58.03,57.52,57.75,30828.0,57.59,58.03,57.52,57.75,30828.0
2020-10-23 15:30:00,57.75,57.85,57.54,57.7,110602.0,57.75,57.85,57.54,57.7,110602.0
2020-10-26 09:30:00,56.46,56.77,55.96,56.28,42506.0,56.46,56.77,55.96,56.28,42506.0
2020-10-26 10:00:00,56.35,56.73,55.89,56.59,40169.0,56.35,56.73,55.89,56.59,40169.0
2020-10-26 10:30:00,56.43,56.67,55.99,56.0,29174.0,56.43,56.67,55.99,56.0,29174.0
2020-10-26 11:00:00,55.94,56.1,55.55,55.99,30237.0,55.94,56.1,55.55,55.99,30237.0
2020-10-26 11:30:00,55.99,56.07,55.72,55.73,16430.0,55.99,56.07,55.72,55.73,16430.0
2020-10-26 12:00:00,55.75,56.06,55.52,56.05,25488.0,55.75,56.06,55.52,56.05,25488.0
2020-10-26 12:30:00,55.98,56.05,55.3,55.51,23537.0,55.98,56.05,55.3,55.51,23537.0
2020-10-26 13:00:00,55.46,55.6,55.33,55.38,17996.0,55.46,55.6,55.33,55.38,17996.0
2020-10-26 13:30:00,55.21,55.67,55.1,55.67,21279.0,55.21,55.67,55.1,55.67,21279.0
2020-10-26 14:00:00,55.6,56.13,55.57,56.11,21926.0,55.6,56.13,55.57,56.11,21926.0
2020-10-26 14:30:00,56.07,56.12,55.8,55.97,6864.0,56.07,56.12,55.8,55.97,6864.0
2020-10-26 15:00:00,55.89,56.16,55.85,56.1,13778.0,55.89,56.16,55.85,56.1,13778.0
2020-10-26 15:30:00,56.09,56.37,55.87,56.36,72924.0,56.09,56.37,55.87,56.36,72924.0
2020-10-27 09:30:00,55.93,56.58,55.62,56.48,24380.0,55.93,56.58,55.62,56.48,24380.0
2020-10-27 10:00:00,56.6,56.6,55.79,55.98,86103.0,56.6,56.6,55.79,55.98,86103.0
2020-10-27 10:30:00,55.95,56.22,54.93,55.32,55441.0,55.95,56.22,54.93,55.32,55441.0
2020-10-27 11:00:00,55.38,55.85,55.1,55.37,48156.0,55.38,55.85,55.1,55.37,48156.0
2020-10-27 11:30:00,55.16,55.49,55.09,55.45,7445.0,55.16,55.49,55.09,55.45,7445.0
2020-10-27 12:00:00,55.37,55.52,55.18,55.25,12970.0,55.37,55.52,55.18,55.25,12970.0
2020-10-27 12:30:00,55.22,55.25,55.0,55.0,10645.0,55.22,55.25,55.0,55.0,10645.0
2020-10-27 13:00:00,54.96,55.14,54.91,55.11,10660.0,54.96,55.14,54.91,55.11,10660.0
2020-10-27 13:30:00,55.07,55.17,54.99,54.99,15807.0,55.07,55.17,54.99,54.99,15807.0
2020-10-27 14:00:00,55.04,55.15,54.75,54.75,18831.0,55.04,55.15,54.75,54.75,18831.0
2020-10-27 14:30:00,54.71,54.71,54.33,54.5,12795.0,54.71,54.71,54.33,54.5,12795.0
2020-10-27 15:00:00,54.47,54.76,54.37,54.75,22258.0,54.47,54.76,54.37,54.75,22258.0
2020-10-27 15:30:00,54.71,55.18,54.7,55.01,76773.0,54.71,55.18,54.7,55.01,76773.0
2020-10-28 09:30:00,53.68,54.0,53.08,53.16,38364.0,53.68,54.0,53.08,53.16,38364.0
2020-10-28 10:00:00,53.2,53.33,52.56,52.68,30857.0,53.2,53.33,52.56,52.68,30857.0
2020-10-28 10:30:00,52.68,53.16,52.59,52.68,13415.0,52.68,53.16,52.59,52.68,13415.0
2020-10-28 11:00:00,52.66,52.87,52.59,52.63,11051.0,52.66,52.87,52.59,52.63,11051.0
2020-10-28 11:30:00,52.64,52.84,52.43,52.71,31629.0,52.64,52.84,52.43,52.71,31629.0
2020-10-28 12:00:00,52.77,53.01,52.3,52.4,25256.0,52.77,53.01,52.3,52.4,25256.0
2020-10-28 12:30:00,52.43,52.58,51.93,52.1,33561.0,52.43,52.58,51.93,52.1,33561.0
2020-10-28 13:00:00,52.01,52.2,51.55,51.98,24572.0,52.01,52.2,51.55,51.98,24572.0
2020-10-28 13:30:00,52.05,52.38,52.02,52.24,21255.0,52.05,52.38,52.02,52.24,21255.0
2020-10-28 14:00:00,52.33,52.39,51.63,51.96,24876.0,52.33,52.39,51.63,51.96,24876.0
2020-10-28 14:30:00,51.94,52.01,51.39,51.67,33249.0,51.94,52.01,51.39,51.67,33249.0
2020-10-28 15:00:00,51.72,51.9,51.6,51.7,33064.0,51.72,51.9,51.6,51.7,33064.0
2020-10-28 15:30:00,51.67,52.36,51.63,52.09,206186.0,51.67,52.36,51.63,52.09,206186.0
2020-10-29 09:30:00,51.52,51.82,49.09,49.76,73012.0,51.52,51.82,49.09,49.76,73012.0
2020-10-29 10:00:00,49.7,50.03,49.3,49.99,61610.0,49.7,50.03,49.3,49.99,61610.0
2020-10-29 10:30:00,50.06,50.66,49.87,50.2,116669.0,50.06,50.66,49.87,50.2,116669.0
2020-10-29 11:00:00,50.25,50.83,49.75,50.47,34840.0,50.25,50.83,49.75,50.47,34840.0
2020-10-29 11:30:00,50.44,51.1,50.4,50.74,48094.0,50.44,51.1,50.4,50.74,48094.0
2020-10-29 12:00:00,50.81,50.85,50.48,50.73,16512.0,50.81,50.85,50.48,50.73,16512.0
2020-10-29 12:30:00,50.8,51.07,50.73,50.74,25051.0,50.8,51.07,50.73,50.74,25051.0
2020-10-29 13:00:00,50.74,50.85,50.5,50.85,18628.0,50.74,50.85,50.5,50.85,18628.0
2020-10-29 13:30:00,50.9,51.4,50.87,51.39,15473.0,50.9,51.4,50.87,51.39,15473.0
2020-10-29 14:00:00,51.39,51.75,51.39,51.62,20751.0,51.39,51.75,51.39,51.62,20751.0
2020-10-29 14:30:00,51.6,51.88,51.47,51.63,36606.0,51.6,51.88,51.47,51.63,36606.0
2020-10-29 15:00:00,51.66,51.78,51.25,51.41,29043.0,51.66,51.78,51.25,51.41,29043.0
2020-10-29 15:30:00,51.46,51.75,51.34,51.41,103133.0,51.46,51.75,51.34,51.41,103133.0
2020-10-30 09:30:00,51.61,51.73,51.01,51.7,24820.0,51.61,51.73,51.01,51.7,24820.0
2020-10-30 10:00:00,51.52,52.58,51.48,52.01,17582.0,51.52,52.58,51.48,52.01,17582.0
2020-10-30 10:30:00,51.77,51.86,51.04,51.14,18789.0,51.77,51.86,51.04,51.14,18789.0
2020-10-30 11:00:00,51.19,52.04,51.19,51.76,25434.0,51.19,52.04,51.19,51.76,25434.0
2020-10-30 11:30:00,51.8,52.33,51.68,52.33,12688.0,51.8,52.33,51.68,52.33,12688.0
2020-10-30 12:00:00,52.29,52.54,52.1,52.47,18519.0,52.29,52.54,52.1,52.47,18519.0
2020-10-30 12:30:00,52.49,52.49,52.21,52.21,9750.0,52.49,52.49,52.21,52.21,9750.0
2020-10-30 13:00:00,52.19,52.43,52.1,52.34,45093.0,52.19,52.43,52.1,52.34,45093.0
2020-10-30 13:30:00,52.3,52.39,51.88,52.13,47483.0,52.3,52.39,51.88,52.13,47483.0
2020-10-30 14:00:00,52.11,52.38,51.57,51.62,30677.0,52.11,52.38,51.57,51.62,30677.0
2020-10-30 14:30:00,51.6,51.68,51.24,51.42,38070.0,51.6,51.68,51.24,51.42,38070.0
2020-10-30 15:00:00,51.32,51.48,51.06,51.09,31067.0,51.32,51.48,51.06,51.09,31067.0
2020-10-30 15:30:00,51.15,51.57,50.76,51.57,227487.0,51.15,51.57,50.76,51.57,227487.0
2020-11-02 09:30:00,52.61,52.61,51.68,52.11,14684.0,52.61,52.61,51.68,52.11,14684.0
2020-11-02 10:00:00,52.2,52.27,51.79,52.12,11277.0,52.2,52.27,51.79,52.12,11277.0
2020-11-02 10:30:00,52.05,52.06,51.36,51.62,24777.0,52.05,52.06,51.36,51.62,24777.0
2020-11-02 11:00:00,51.61,52.09,51.57,51.8,27567.0,51.61,52.09,51.57,51.8,27567.0
2020-11-02 11:30:00,51.79,52.0,51.59,52.0,31226.0,51.79,52.0,51.59,52.0,31226.0
2020-11-02 12:00:00,51.98,52.48,51.95,52.09,13574.0,51.98,52.48,51.95,52.09,13574.0
2020-11-02 12:30:00,52.04,52.04,51.25,51.68,20435.0,52.04,52.04,51.25,51.68,20435.0
2020-11-02 13:00:00,51.68,51.68,51.43,51.64,22416.0,51.68,51.68,51.43,51.64,22416.0
2020-11-02 13:30:00,51.71,52.13,51.67,51.99,24943.0,51.71,52.13,51.67,51.99,24943.0
2020-11-02 14:00:00,51.98,52.44,51.97,52.39,19802.0,51.98,52.44,51.97,52.39,19802.0
2020-11-02 14:30:00,52.45,53.35,52.4,53.33,44642.0,52.45,53.35,52.4,53.33,44642.0
2020-11-02 15:00:00,53.33,53.49,52.84,52.89,64927.0,53.33,53.49,52.84,52.89,64927.0
2020-11-02 15:30:00,52.92,52.99,52.5,52.99,60895.0,52.92,52.99,52.5,52.99,60895.0
2020-11-03 09:30:00,54.27,55.4,53.72,55.2,20440.0,54.27,55.4,53.72,55.2,20440.0
2020-11-03 10:00:00,55.24,55.99,55.14,55.32,46939.0,55.24,55.99,55.14,55.32,46939.0
2020-11-03 10:30:00,55.4,55.43,54.61,55.27,47180.0,55.4,55.43,54.61,55.27,47180.0
2020-11-03 11:00:00,55.28,55.73,55.22,55.44,25066.0,55.28,55.73,55.22,55.44,25066.0
2020-11-03 11:30:00,55.48,55.76,55.28,55.39,21387.0,55.48,55.76,55.28,55.39,21387.0
2020-11-03 12:00:00,55.43,55.8,55.43,55.57,23737.0,55.43,55.8,55.43,55.57,23737.0
2020-11-03 12:30:00,55.53,55.86,55.31,55.31,18275.0,55.53,55.86,55.31,55.31,18275.0
2020-11-03 13:00:00,55.33,55.83,55.17,55.53,43518.0,55.33,55.83,55.17,55.53,43518.0
2020-11-03 13:30:00,55.52,55.75,55.22,55.22,19532.0,55.52,55.75,55.22,55.22,19532.0
2020-11-03 14:00:00,55.22,55.58,54.89,55.47,26670.0,55.22,55.58,54.89,55.47,26670.0
2020-11-03 14:30:00,55.51,55.8,55.44,55.76,22655.0,55.51,55.8,55.44,55.76,22655.0
2020-11-03 15:00:00,55.76,55.77,55.45,55.7,26758.0,55.76,55.77,55.45,55.7,26758.0
2020-11-03 15:30:00,55.72,56.06,55.52,55.66,113262.0,55.72,56.06,55.52,55.66,113262.0
2020-11-04 09:30:00,54.87,56.73,54.32,55.13,101750.0,54.87,56.73,54.32,55.13,101750.0
2020-11-04 10:00:00,55.32,56.3,54.97,56.12,61941.0,55.32,56.3,54.97,56.12,61941.0
2020-11-04 10:30:00,56.14,56.38,55.65,56.38,166604.0,56.14,56.38,55.65,56.38,166604.0
2020-11-04 11:00:00,56.42,56.45,55.96,56.22,20833.0,56.42,56.45,55.96,56.22,20833.0
2020-11-04 11:30:00,56.18,56.49,56.06,56.29,40955.0,56.18,56.49,56.06,56.29,40955.0
2020-11-04 12:00:00,56.28,56.3,55.76,55.82,21047.0,56.28,56.3,55.76,55.82,21047.0
2020-11-04 12:30:00,55.87,55.94,54.64,54.71,55836.0,55.87,55.94,54.64,54.71,55836.0
2020-11-04 13:00:00,54.73,54.74,53.32,53.75,141582.0,54.73,54.74,53.32,53.75,141582.0
2020-11-04 13:30:00,53.75,54.36,53.33,53.62,51947.0,53.75,54.36,53.33,53.62,51947.0
2020-11-04 14:00:00,53.65,53.96,53.12,53.31,40631.0,53.65,53.96,53.12,53.31,40631.0
2020-11-04 14:30:00,53.32,53.68,52.98,53.37,32741.0,53.32,53.68,52.98,53.37,32741.0
2020-11-04 15:00:00,53.41,53.65,53.0,53.06,106796.0,53.41,53.65,53.0,53.06,106796.0
2020-11-04 15:30:00,53.06,53.09,52.6,52.71,171593.0,53.06,53.09,52.6,52.71,171593.0
2020-11-05 09:30:00,53.0,54.54,52.71,53.56,70768.0,53.0,54.54,52.71,53.56,70768.0
2020-11-05 10:00:00,53.57,53.71,52.89,52.97,26240.0,53.57,53.71,52.89,52.97,26240.0
2020-11-05 10:30:00,52.9,53.19,52.72,53.05,28225.0,52.9,53.19,52.72,53.05,28225.0
2020-11-05 11:00:00,53.06,53.38,52.55,52.87,35775.0,53.06,53.38,52.55,52.87,35775.0
2020-11-05 11:30:00,52.87,52.93,52.61,52.75,32110.0,52.87,52.93,52.61,52.75,32110.0
2020-11-05 12:00:00,52.73,52.75,52.22,52.33,33091.0,52.73,52.75,52.22,52.33,33091.0
2020-11-05 12:30:00,52.34,52.89,52.12,52.71,22354.0,52.34,52.89,52.12,52.71,22354.0
2020-11-05 13:00:00,52.79,52.96,52.61,52.61,35760.0,52.79,52.96,52.61,52.61,35760.0
2020-11-05 13:30:00,52.6,52.9,52.58,52.76,35488.0,52.6,52.9,52.58,52.76,35488.0
2020-11-05 14:00:00,52.73,53.55,52.73,53.39,76633.0,52.73,53.55,52.73,53.39,76633.0
2020-11-05 14:30:00,53.31,53.39,52.81,53.32,73902.0,53.31,53.39,52.81,53.32,73902.0
2020-11-05 15:00:00,53.34,53.42,53.16,53.3,24272.0,53.34,53.42,53.16,53.3,24272.0
2020-11-05 15:30:00,53.3,53.45,53.06,53.31,105422.0,53.3,53.45,53.06,53.31,105422.0
2020-11-06 09:30:00,53.58,53.58,52.48,52.81,28836.0,53.58,53.58,52.48,52.81,28836.0
2020-11-06 10:00:00,52.83,53.57,52.64,53.57,27622.0,52.83,53.57,52.64,53.57,27622.0
2020-11-06 10:30:00,53.61,53.82,53.48,53.51,19037.0,53.61,53.82,53.48,53.51,19037.0
2020-11-06 11:00:00,53.7,53.87,53.27,53.27,21300.0,53.7,53.87,53.27,53.27,21300.0
2020-11-06 11:30:00,53.2,53.29,53.0,53.12,7597.0,53.2,53.29,53.0,53.12,7597.0
2020-11-06 12:00:00,53.27,53.27,53.04,53.25,11408.0,53.27,53.27,53.04,53.25,11408.0
2020-11-06 12:30:00,53.18,53.4,53.16,53.25,9948.0,53.18,53.4,53.16,53.25,9948.0
2020-11-06 13:00:00,53.23,53.39,53.14,53.24,12774.0,53.23,53.39,53.14,53.24,12774.0
2020-11-06 13:30:00,53.2,53.48,53.2,53.29,12416.0,53.2,53.48,53.2,53.29,12416.0
2020-11-06 14:00:00,53.25,53.25,53.11,53.22,14490.0,53.25,53.25,53.11,53.22,14490.0
2020-11-06 14:30:00,53.19,53.2,52.95,53.04,10329.0,53.19,53.2,52.95,53.04,10329.0
2020-11-06 15:00:00,53.04,53.06,52.75,52.79,19516.0,53.04,53.06,52.75,52.79,19516.0
2020-11-06 15:30:00,52.79,53.1,52.77,52.93,55150.0,52.79,53.1,52.77,52.93,55150.0
2020-11-09 09:30:00,56.94,61.95,55.21,60.66,204113.0,56.94,61.95,55.21,60.66,204113.0
2020-11-09 10:00:00,60.5,61.2,59.38,59.38,142381.0,60.5,61.2,59.38,59.38,142381.0
2020-11-09 10:30:00,59.16,60.9,59.16,60.9,111849.0,59.16,60.9,59.16,60.9,111849.0
2020-11-09 11:00:00,60.9,61.56,60.21,61.21,174421.0,60.9,61.56,60.21,61.21,174421.0
2020-11-09 11:30:00,61.38,62.39,61.33,62.39,60828.0,61.38,62.39,61.33,62.39,60828.0
2020-11-09 12:00:00,62.53,63.2,62.25,63.1,66838.0,62.53,63.2,62.25,63.1,66838.0
2020-11-09 12:30:00,63.07,64.09,63.0,64.06,65601.0,63.07,64.09,63.0,64.06,65601.0
2020-11-09 13:00:00,64.09,64.86,63.92,64.33,43520.0,64.09,64.86,63.92,64.33,43520.0
2020-11-09 13:30:00,64.27,64.5,63.59,64.39,72246.0,64.27,64.5,63.59,64.39,72246.0
2020-11-09 14:00:00,64.41,64.74,63.77,63.78,65075.0,64.41,64.74,63.77,63.78,65075.0
2020-11-09 14:30:00,63.83,64.99,63.82,64.64,194231.0,63.83,64.99,63.82,64.64,194231.0
2020-11-09 15:00:00,64.66,65.31,64.59,64.73,114354.0,64.66,65.31,64.59,64.73,114354.0
2020-11-09 15:30:00,64.76,65.1,63.9,64.15,287558.0,64.76,65.1,63.9,64.15,287558.0
2020-11-10 09:30:00,65.0,65.0,62.5,62.59,75660.0,65.0,65.0,62.5,62.59,75660.0
2020-11-10 10:00:00,62.82,63.5,62.62,62.89,41724.0,62.82,63.5,62.62,62.89,41724.0
2020-11-10 10:30:00,62.79,62.98,61.43,61.75,53090.0,62.79,62.98,61.43,61.75,53090.0
2020-11-10 11:00:00,61.75,63.02,61.74,62.96,42904.0,61.75,63.02,61.74,62.96,42904.0
2020-11-10 11:30:00,62.98,63.46,62.98,63.03,81092.0,62.98,63.46,62.98,63.03,81092.0
2020-11-10 12:00:00,62.99,63.71,62.95,63.65,37440.0,62.99,63.71,62.95,63.65,37440.0
2020-11-10 12:30:00,63.65,64.12,63.62,64.1,47810.0,63.65,64.12,63.62,64.1,47810.0
2020-11-10 13:00:00,64.08,64.26,63.95,64.07,34572.0,64.08,64.26,63.95,64.07,34572.0
2020-11-10 13:30:00,64.01,64.51,63.99,64.39,31768.0,64.01,64.51,63.99,64.39,31768.0
2020-11-10 14:00:00,64.39,65.65,64.33,65.36,91807.0,64.39,65.65,64.33,65.36,91807.0
2020-11-10 14:30:00,65.4,65.59,65.25,65.44,36490.0,65.4,65.59,65.25,65.44,36490.0
2020-11-10 15:00:00,65.43,66.25,65.43,65.94,85751.0,65.43,66.25,65.43,65.94,85751.0
2020-11-10 15:30:00,65.95,66.28,65.81,66.07,180011.0,65.95,66.28,65.81,66.07,180011.0
2020-11-11 09:30:00,66.3,67.17,65.86,67.14,44122.0,66.3,67.17,65.86,67.14,44122.0
2020-11-11 10:00:00,67.07,67.27,66.97,67.1,126323.0,67.07,67.27,66.97,67.1,126323.0
2020-11-11 10:30:00,67.05,67.23,66.94,67.06,50768.0,67.05,67.23,66.94,67.06,50768.0
2020-11-11 11:00:00,67.06,67.16,66.92,67.11,35437.0,67.06,67.16,66.92,67.11,35437.0
2020-11-11 11:30:00,67.14,67.43,67.1,67.1,14621.0,67.14,67.43,67.1,67.1,14621.0
2020-11-11 12:00:00,67.1,67.42,66.97,67.34,22464.0,67.1,67.42,66.97,67.34,22464.0
2020-11-11 12:30:00,67.35,68.13,67.32,68.09,56250.0,67.35,68.13,67.32,68.09,56250.0
2020-11-11 13:00:00,68.09,68.28,67.98,68.07,36108.0,68.09,68.28,67.98,68.07,36108.0
2020-11-11 13:30:00,68.07,68.45,67.99,68.05,14086.0,68.07,68.45,67.99,68.05,14086.0
2020-11-11 14:00:00,68.08,68.26,67.98,68.02,45936.0,68.08,68.26,67.98,68.02,45936.0
2020-11-11 14:30:00,68.02,68.28,67.95,68.11,65273.0,68.02,68.28,67.95,68.11,65273.0
2020-11-11 15:00:00,68.07,68.38,68.03,68.17,49909.0,68.07,68.38,68.03,68.17,49909.0
2020-11-11 15:30:00,68.17,68.43,67.79,68.03,206045.0,68.17,68.43,67.79,68.03,206045.0
2020-11-12 09:30:00,66.89,67.42,66.45,66.53,58898.0,66.89,67.42,66.45,66.53,58898.0
2020-11-12 10:00:00,66.54,66.81,66.44,66.54,44023.0,66.54,66.81,66.44,66.54,44023.0
2020-11-12 10:30:00,66.51,66.79,66.48,66.58,33838.0,66.51,66.79,66.48,66.58,33838.0
2020-11-12 11:00:00,66.6,66.7,65.94,65.94,71733.0,66.6,66.7,65.94,65.94,71733.0
2020-11-12 11:30:00,65.92,65.92,65.08,65.44,23094.0,65.92,65.92,65.08,65.44,23094.0
2020-11-12 12:00:00,65.48,66.06,65.31,65.31,69152.0,65.48,66.06,65.31,65.31,69152.0
2020-11-12 12:30:00,65.31,65.58,64.2,64.53,138920.0,65.31,65.58,64.2,64.53,138920.0
2020-11-12 13:00:00,64.39,64.61,64.15,64.39,20720.0,64.39,64.61,64.15,64.39,20720.0
2020-11-12 13:30:00,64.43,64.96,64.43,64.62,20441.0,64.43,64.96,64.43,64.62,20441.0
2020-11-12 14:00:00,64.61,64.76,64.0,64.08,89685.0,64.61,64.76,64.0,64.08,89685.0
2020-11-12 14:30:00,64.08,64.14,63.49,63.89,25329.0,64.08,64.14,63.49,63.89,25329.0
2020-11-12 15:00:00,63.82,63.89,63.29,63.54,74038.0,63.82,63.89,63.29,63.54,74038.0
2020-11-12 15:30:00,63.54,64.11,63.42,63.83,177075.0,63.54,64.11,63.42,63.83,177075.0
2020-11-13 09:30:00,64.93,65.43,64.06,65.24,14489.0,64.93,65.43,64.06,65.24,14489.0
2020-11-13 10:00:00,65.27,65.27,64.43,64.75,17438.0,65.27,65.27,64.43,64.75,17438.0
2020-11-13 10:30:00,64.75,65.39,64.67,64.89,24956.0,64.75,65.39,64.67,64.89,24956.0
2020-11-13 11:00:00,65.05,65.93,65.03,65.74,27207.0,65.05,65.93,65.03,65.74,27207.0
2020-11-13 11:30:00,65.83,66.0,65.33,65.67,19559.0,65.83,66.0,65.33,65.67,19559.0
2020-11-13 12:00:00,65.53,65.81,65.22,65.76,12875.0,65.53,65.81,65.22,65.76,12875.0
2020-11-13 12:30:00,65.88,66.24,65.65,66.24,12014.0,65.88,66.24,65.65,66.24,12014.0
2020-11-13 13:00:00,66.18,66.18,65.83,65.99,7615.0,66.18,66.18,65.83,65.99,7615.0
2020-11-13 13:30:00,66.0,66.25,65.84,66.15,9216.0,66.0,66.25,65.84,66.15,9216.0
2020-11-13 14:00:00,66.17,66.67,66.17,66.56,23328.0,66.17,66.67,66.17,66.56,23328.0
2020-11-13 14:30:00,66.6,66.89,66.48,66.87,15768.0,66.6,66.89,66.48,66.87,15768.0
2020-11-13 15:00:00,66.81,67.53,66.67,67.46,58140.0,66.81,67.53,66.67,67.46,58140.0
2020-11-13 15:30:00,67.46,67.88,67.33,67.66,133879.0,67.46,67.88,67.33,67.66,133879.0
2020-11-16 09:30:00,69.87,70.0,68.04,68.29,27096.0,69.87,70.0,68.04,68.29,27096.0
2020-11-16 10:00:00,68.29,68.58,67.05,67.52,33026.0,68.29,68.58,67.05,67.52,33026.0
2020-11-16 10:30:00,67.75,68.27,67.62,67.89,12616.0,67.75,68.27,67.62,67.89,12616.0
2020-11-16 11:00:00,68.04,68.07,67.4,67.4,37196.0,68.04,68.07,67.4,67.4,37196.0
2020-11-16 11:30:00,67.41,67.88,67.4,67.65,13986.0,67.41,67.88,67.4,67.65,13986.0
2020-11-16 12:00:00,67.65,67.73,67.2,67.2,5435.0,67.65,67.73,67.2,67.2,5435.0
2020-11-16 12:30:00,67.11,67.25,67.04,67.04,9534.0,67.11,67.25,67.04,67.04,9534.0
2020-11-16 13:00:00,67.04,67.06,66.39,66.45,9706.0,67.04,67.06,66.39,66.45,9706.0
2020-11-16 13:30:00,66.44,66.72,66.07,66.39,28286.0,66.44,66.72,66.07,66.39,28286.0
2020-11-16 14:00:00,66.4,66.74,66.3,66.63,25070.0,66.4,66.74,66.3,66.63,25070.0
2020-11-16 14:30:00,66.72,66.82,66.54,66.71,12554.0,66.72,66.82,66.54,66.71,12554.0
2020-11-16 15:00:00,66.66,67.19,66.61,67.03,22063.0,66.66,67.19,66.61,67.03,22063.0
2020-11-16 15:30:00,67.11,67.72,66.92,67.72,83680.0,67.11,67.72,66.92,67.72,83680.0
2020-11-17 09:30:00,65.99,66.69,65.5,65.9,22695.0,65.99,66.69,65.5,65.9,22695.0
2020-11-17 10:00:00,65.98,66.38,65.69,66.03,19347.0,65.98,66.38,65.69,66.03,19347.0
2020-11-17 10:30:00,65.97,66.47,65.97,66.18,18055.0,65.97,66.47,65.97,66.18,18055.0
2020-11-17 11:00:00,66.03,66.5,65.9,66.5,17394.0,66.03,66.5,65.9,66.5,17394.0
2020-11-17 11:30:00,66.58,67.39,66.15,67.02,22986.0,66.58,67.39,66.15,67.02,22986.0
2020-11-17 12:00:00,67.09,67.38,66.89,67.11,17137.0,67.09,67.38,66.89,67.11,17137.0
2020-11-17 12:30:00,67.07,67.63,67.07,67.44,16315.0,67.07,67.63,67.07,67.44,16315.0
2020-11-17 13:00:00,67.5,67.66,67.32,67.58,13683.0,67.5,67.66,67.32,67.58,13683.0
2020-11-17 13:30:00,67.61,67.61,67.09,67.4,8921.0,67.61,67.61,67.09,67.4,8921.0
2020-11-17 14:00:00,67.4,67.7,67.37,67.4,12734.0,67.4,67.7,67.37,67.4,12734.0
2020-11-17 14:30:00,67.39,67.53,67.22,67.49,14900.0,67.39,67.53,67.22,67.49,14900.0
2020-11-17 15:00:00,67.43,67.43,66.88,67.13,22020.0,67.43,67.43,66.88,67.13,22020.0
2020-11-17 15:30:00,67.2,67.71,67.09,67.43,66971.0,67.2,67.71,67.09,67.43,66971.0
2020-11-18 09:30:00,67.5,67.9,66.68,67.3,8247.0,67.5,67.9,66.68,67.3,8247.0
2020-11-18 10:00:00,67.33,68.06,67.24,68.06,11042.0,67.33,68.06,67.24,68.06,11042.0
2020-11-18 10:30:00,68.14,68.65,67.9,68.64,17533.0,68.14,68.65,67.9,68.64,17533.0
2020-11-18 11:00:00,68.66,71.09,68.66,70.68,113058.0,68.66,71.09,68.66,70.68,113058.0
2020-11-18 11:30:00,70.67,71.16,70.09,71.11,50032.0,70.67,71.16,70.09,71.11,50032.0
2020-11-18 12:00:00,70.94,71.02,69.62,70.06,17178.0,70.94,71.02,69.62,70.06,17178.0
2020-11-18 12:30:00,70.09,70.26,69.86,70.18,12510.0,70.09,70.26,69.86,70.18,12510.0
2020-11-18 13:00:00,70.24,70.56,69.88,70.11,16376.0,70.24,70.56,69.88,70.11,16376.0
2020-11-18 13:30:00,70.17,70.17,69.43,69.67,9682.0,70.17,70.17,69.43,69.67,9682.0
2020-11-18 14:00:00,69.78,69.85,69.1,69.21,16551.0,69.78,69.85,69.1,69.21,16551.0
2020-11-18 14:30:00,69.16,69.85,68.63,69.61,201313.0,69.16,69.85,68.63,69.61,201313.0
2020-11-18 15:00:00,69.72,69.72,68.55,68.55,30259.0,69.72,69.72,68.55,68.55,30259.0
2020-11-18 15:30:00,68.57,68.76,67.29,67.65,88450.0,68.57,68.76,67.29,67.65,88450.0
2020-11-19 09:30:00,67.0,67.98,66.94,67.55,30741.0,67.0,67.98,66.94,67.55,30741.0
2020-11-19 10:00:00,67.48,67.79,67.05,67.36,74460.0,67.48,67.79,67.05,67.36,74460.0
2020-11-19 10:30:00,67.32,67.99,67.28,67.5,8679.0,67.32,67.99,67.28,67.5,8679.0
2020-11-19 11:00:00,67.5,67.96,67.31,67.74,14443.0,67.5,67.96,67.31,67.74,14443.0
2020-11-19 11:30:00,67.74,67.74,67.16,67.16,8676.0,67.74,67.74,67.16,67.16,8676.0
2020-11-19 12:00:00,67.2,67.24,66.77,66.9,9953.0,67.2,67.24,66.77,66.9,9953.0
2020-11-19 12:30:00,66.9,67.26,66.81,67.13,13946.0,66.9,67.26,66.81,67.13,13946.0
2020-11-19 13:00:00,67.15,68.07,67.1,67.97,12252.0,67.15,68.07,67.1,67.97,12252.0
2020-11-19 13:30:00,68.06,68.3,67.83,68.25,7376.0,68.06,68.3,67.83,68.25,7376.0
2020-11-19 14:00:00,68.28,68.52,67.95,68.42,13183.0,68.28,68.52,67.95,68.42,13183.0
2020-11-19 14:30:00,68.4,68.47,68.14,68.21,9561.0,68.4,68.47,68.14,68.21,9561.0
2020-11-19 15:00:00,68.08,68.26,67.72,67.77,9887.0,68.08,68.26,67.72,67.77,9887.0
2020-11-19 15:30:00,67.82,68.58,67.66,68.31,86468.0,67.82,68.58,67.66,68.31,86468.0
2020-11-20 09:30:00,67.14,68.56,67.14,68.5,29286.0,67.14,68.56,67.14,68.5,29286.0
2020-11-20 10:00:00,68.72,69.48,68.72,69.08,13966.0,68.72,69.48,68.72,69.08,13966.0
2020-11-20 10:30:00,68.91,69.2,68.84,68.89,13461.0,68.91,69.2,68.84,68.89,13461.0
2020-11-20 11:00:00,68.98,69.47,68.98,69.29,8075.0,68.98,69.47,68.98,69.29,8075.0
2020-11-20 11:30:00,69.34,69.41,68.97,68.97,37364.0,69.34,69.41,68.97,68.97,37364.0
2020-11-20 12:00:00,68.97,69.24,68.96,69.12,15192.0,68.97,69.24,68.96,69.12,15192.0
2020-11-20 12:30:00,69.14,69.77,69.07,69.67,24322.0,69.14,69.77,69.07,69.67,24322.0
2020-11-20 13:00:00,69.82,69.87,69.56,69.85,8788.0,69.82,69.87,69.56,69.85,8788.0
2020-11-20 13:30:00,69.83,69.92,69.5,69.51,7093.0,69.83,69.92,69.5,69.51,7093.0
2020-11-20 14:00:00,69.48,69.49,69.01,69.3,11920.0,69.48,69.49,69.01,69.3,11920.0
2020-11-20 14:30:00,69.25,69.27,68.98,69.1,6884.0,69.25,69.27,68.98,69.1,6884.0
2020-11-20 15:00:00,69.17,69.24,68.94,69.0,13782.0,69.17,69.24,68.94,69.0,13782.0
2020-11-20 15:30:00,69.0,69.56,68.99,69.43,64735.0,69.0,69.56,68.99,69.43,64735.0
2020-11-23 09:30:00,68.24,69.47,68.23,69.25,32826.0,68.24,69.47,68.23,69.25,32826.0
2020-11-23 10:00:00,69.23,69.28,68.66,68.66,15076.0,69.23,69.28,68.66,68.66,15076.0
2020-11-23 10:30:00,68.66,70.41,68.64,70.41,16613.0,68.66,70.41,68.64,70.41,16613.0
2020-11-23 11:00:00,70.29,70.34,69.22,69.77,23631.0,70.29,70.34,69.22,69.77,23631.0
2020-11-23 11:30:00,69.71,69.76,69.53,69.61,4600.0,69.71,69.76,69.53,69.61,4600.0
2020-11-23 12:00:00,69.56,69.92,69.4,69.64,7920.0,69.56,69.92,69.4,69.64,7920.0
2020-11-23 12:30:00,69.57,69.76,69.45,69.65,58738.0,69.57,69.76,69.45,69.65,58738.0
2020-11-23 13:00:00,69.67,70.35,69.53,70.34,21792.0,69.67,70.35,69.53,70.34,21792.0
2020-11-23 13:30:00,70.46,70.7,70.29,70.55,11918.0,70.46,70.7,70.29,70.55,11918.0
2020-11-23 14:00:00,70.51,70.75,70.46,70.65,10588.0,70.51,70.75,70.46,70.65,10588.0
2020-11-23 14:30:00,70.65,71.05,70.51,71.01,27885.0,70.65,71.05,70.51,71.01,27885.0
2020-11-23 15:00:00,70.98,71.1,70.38,70.43,24921.0,70.98,71.1,70.38,70.43,24921.0
2020-11-23 15:30:00,70.42,70.84,70.18,70.54,89790.0,70.42,70.84,70.18,70.54,89790.0
2020-11-24 09:30:00,71.99,72.86,71.44,72.06,73848.0,71.99,72.86,71.44,72.06,73848.0
2020-11-24 10:00:00,72.06,73.34,71.85,72.98,43401.0,72.06,73.34,71.85,72.98,43401.0
2020-11-24 10:30:00,72.85,73.49,72.6,73.24,14130.0,72.85,73.49,72.6,73.24,14130.0
2020-11-24 11:00:00,73.23,73.91,73.17,73.4,21933.0,73.23,73.91,73.17,73.4,21933.0
2020-11-24 11:30:00,73.5,74.3,73.41,74.02,23458.0,73.5,74.3,73.41,74.02,23458.0
2020-11-24 12:00:00,74.03,74.21,73.59,74.14,22067.0,74.03,74.21,73.59,74.14,22067.0
2020-11-24 12:30:00,74.13,74.28,73.57,73.57,54403.0,74.13,74.28,73.57,73.57,54403.0
2020-11-24 13:00:00,73.6,73.75,73.29,73.41,25466.0,73.6,73.75,73.29,73.41,25466.0
2020-11-24 13:30:00,73.37,73.75,73.27,73.59,21407.0,73.37,73.75,73.27,73.59,21407.0
2020-11-24 14:00:00,73.44,73.98,73.44,73.78,18672.0,73.44,73.98,73.44,73.78,18672.0
2020-11-24 14:30:00,73.6,73.82,73.46,73.69,18133.0,73.6,73.82,73.46,73.69,18133.0
2020-11-24 15:00:00,73.74,73.8,73.21,73.21,39297.0,73.74,73.8,73.21,73.21,39297.0
2020-11-24 15:30:00,73.16,73.98,72.69,73.77,197248.0,73.16,73.98,72.69,73.77,197248.0
2020-11-25 09:30:00,72.9,72.9,71.46,71.59,10927.0,72.9,72.9,71.46,71.59,10927.0
2020-11-25 10:00:00,71.85,72.21,71.22,71.86,15872.0,71.85,72.21,71.22,71.86,15872.0
2020-11-25 10:30:00,71.56,71.83,71.04,71.32,18356.0,71.56,71.83,71.04,71.32,18356.0
2020-11-25 11:00:00,71.2,71.9,71.13,71.85,22562.0,71.2,71.9,71.13,71.85,22562.0
2020-11-25 11:30:00,71.77,72.2,71.69,72.05,13333.0,71.77,72.2,71.69,72.05,13333.0
2020-11-25 12:00:00,72.09,72.3,71.73,71.88,19056.0,72.09,72.3,71.73,71.88,19056.0
2020-11-25 12:30:00,71.84,72.56,71.8,72.51,14181.0,71.84,72.56,71.8,72.51,14181.0
2020-11-25 13:00:00,72.6,72.85,72.38,72.38,8636.0,72.6,72.85,72.38,72.38,8636.0
2020-11-25 13:30:00,72.47,72.56,72.1,72.31,9367.0,72.47,72.56,72.1,72.31,9367.0
2020-11-25 14:00:00,72.4,72.4,71.73,71.84,9224.0,72.4,72.4,71.73,71.84,9224.0
2020-11-25 14:30:00,71.75,71.85,70.79,71.06,34989.0,71.75,71.85,70.79,71.06,34989.0
2020-11-25 15:00:00,70.98,71.7,70.95,71.4,24754.0,70.98,71.7,70.95,71.4,24754.0
2020-11-25 15:30:00,71.4,71.62,71.18,71.53,37581.0,71.4,71.62,71.18,71.53,37581.0
2020-11-27 09:30:00,71.84,72.43,71.38,72.28,24546.0,71.84,72.43,71.38,72.28,24546.0
2020-11-27 10:00:00,72.25,72.64,71.99,72.18,7670.0,72.25,72.64,71.99,72.18,7670.0
2020-11-27 10:30:00,72.23,72.23,71.77,71.91,7471.0,72.23,72.23,71.77,71.91,7471.0
2020-11-27 11:00:00,71.94,72.22,71.9,71.98,10647.0,71.94,72.22,71.9,71.98,10647.0
2020-11-27 11:30:00,71.95,72.18,71.78,72.1,23432.0,71.95,72.18,71.78,72.1,23432.0
2020-11-27 12:00:00,72.02,72.36,71.89,71.97,15723.0,72.02,72.36,71.89,71.97,15723.0
2020-11-27 12:30:00,71.97,72.56,71.91,72.56,29468.0,71.97,72.56,71.91,72.56,29468.0
2020-11-30 09:30:00,72.31,72.61,71.34,71.56,35523.0,72.31,72.61,71.34,71.56,35523.0
2020-11-30 10:00:00,71.58,71.9,70.79,71.06,37720.0,71.58,71.9,70.79,71.06,37720.0
2020-11-30 10:30:00,71.16,71.45,70.44,71.18,27495.0,71.16,71.45,70.44,71.18,27495.0
2020-11-30 11:00:00,71.3,72.36,71.03,72.29,23253.0,71.3,72.36,71.03,72.29,23253.0
2020-11-30 11:30:00,72.35,72.39,71.23,71.74,19642.0,72.35,72.39,71.23,71.74,19642.0
2020-11-30 12:00:00,71.64,72.14,71.61,71.61,14770.0,71.64,72.14,71.61,71.61,14770.0
2020-11-30 12:30:00,71.7,72.01,71.48,71.87,38150.0,71.7,72.01,71.48,71.87,38150.0
2020-11-30 13:00:00,71.86,71.93,71.57,71.73,35046.0,71.86,71.93,71.57,71.73,35046.0
2020-11-30 13:30:00,71.78,71.98,71.62,71.76,58054.0,71.78,71.98,71.62,71.76,58054.0
2020-11-30 14:00:00,71.71,72.3,71.68,72.01,42720.0,71.71,72.3,71.68,72.01,42720.0
2020-11-30 14:30:00,72.04,72.04,70.96,71.12,65746.0,72.04,72.04,70.96,71.12,65746.0
2020-11-30 15:00:00,71.04,72.02,71.04,71.59,15843.0,71.04,72.02,71.04,71.59,15843.0
2020-11-30 15:30:00,71.59,71.82,71.19,71.73,84840.0,71.59,71.82,71.19,71.73,84840.0
2020-12-01 09:30:00,72.88,74.17,72.24,73.78,49813.0,72.88,74.17,72.24,73.78,49813.0
2020-12-01 10:00:00,73.92,75.26,73.91,75.06,96918.0,73.92,75.26,73.91,75.06,96918.0
2020-12-01 10:30:00,75.15,75.28,74.18,74.43,26290.0,75.15,75.28,74.18,74.43,26290.0
2020-12-01 11:00:00,74.26,74.78,74.17,74.78,14752.0,74.26,74.78,74.17,74.78,14752.0
2020-12-01 11:30:00,74.85,75.05,74.56,74.78,78475.0,74.85,75.05,74.56,74.78,78475.0
2020-12-01 12:00:00,74.75,75.13,74.7,74.86,28159.0,74.75,75.13,74.7,74.86,28159.0
2020-12-01 12:30:00,74.86,75.13,74.82,74.94,29887.0,74.86,75.13,74.82,74.94,29887.0
2020-12-01 13:00:00,75.0,75.37,75.0,75.37,33664.0,75.0,75.37,75.0,75.37,33664.0
2020-12-01 13:30:00,75.36,75.67,75.21,75.4,24330.0,75.36,75.67,75.21,75.4,24330.0
2020-12-01 14:00:00,75.49,75.72,75.38,75.56,12834.0,75.49,75.72,75.38,75.56,12834.0
2020-12-01 14:30:00,75.58,75.59,75.13,75.45,26123.0,75.58,75.59,75.13,75.45,26123.0
2020-12-01 15:00:00,75.47,75.48,75.12,75.43,30205.0,75.47,75.48,75.12,75.43,30205.0
2020-12-01 15:30:00,75.37,75.4,73.63,74.41,168006.0,75.37,75.4,73.63,74.41,168006.0
2020-12-02 09:30:00,71.07,72.46,68.37,71.73,110263.0,71.07,72.46,68.37,71.73,110263.0
2020-12-02 10:00:00,71.76,72.31,71.49,71.68,30480.0,71.76,72.31,71.49,71.68,30480.0
2020-12-02 10:30:00,71.75,72.11,71.4,71.57,82851.0,71.75,72.11,71.4,71.57,82851.0
2020-12-02 11:00:00,71.57,72.19,71.57,71.86,47145.0,71.57,72.19,71.57,71.86,47145.0
2020-12-02 11:30:00,71.83,71.94,71.36,71.62,40344.0,71.83,71.94,71.36,71.62,40344.0
2020-12-02 12:00:00,71.6,71.61,71.16,71.48,33415.0,71.6,71.61,71.16,71.48,33415.0
2020-12-02 12:30:00,71.52,71.67,71.16,71.26,32892.0,71.52,71.67,71.16,71.26,32892.0
2020-12-02 13:00:00,71.28,71.5,70.74,70.75,25468.0,71.28,71.5,70.74,70.75,25468.0
2020-12-02 13:30:00,70.83,71.76,70.83,71.5,23722.0,70.83,71.76,70.83,71.5,23722.0
2020-12-02 14:00:00,71.56,71.7,71.18,71.7,49741.0,71.56,71.7,71.18,71.7,49741.0
2020-12-02 14:30:00,71.7,71.76,71.42,71.46,50685.0,71.7,71.76,71.42,71.46,50685.0
2020-12-02 15:00:00,71.48,71.69,71.41,71.69,40856.0,71.48,71.69,71.41,71.69,40856.0
2020-12-02 15:30:00,71.65,71.79,71.22,71.35,116553.0,71.65,71.79,71.22,71.35,116553.0
2020-12-03 09:30:00,71.76,72.66,71.27,71.79,23124.0,71.76,72.66,71.27,71.79,23124.0
2020-12-03 10:00:00,71.75,71.91,71.55,71.9,14627.0,71.75,71.91,71.55,71.9,14627.0
2020-12-03 10:30:00,71.91,72.15,71.53,71.54,116057.0,71.91,72.15,71.53,71.54,116057.0
2020-12-03 11:00:00,71.67,71.89,71.38,71.53,14873.0,71.67,71.89,71.38,71.53,14873.0
2020-12-03 11:30:00,71.47,71.47,71.17,71.24,28591.0,71.47,71.47,71.17,71.24,28591.0
2020-12-03 12:00:00,71.26,71.35,71.13,71.17,39848.0,71.26,71.35,71.13,71.17,39848.0
2020-12-03 12:30:00,71.23,71.29,70.64,70.74,32529.0,71.23,71.29,70.64,70.74,32529.0
2020-12-03 13:00:00,70.7,71.14,70.3,71.06,86158.0,70.7,71.14,70.3,71.06,86158.0
2020-12-03 13:30:00,71.09,71.1,70.45,70.52,14446.0,71.09,71.1,70.45,70.52,14446.0
2020-12-03 14:00:00,70.53,71.05,70.52,70.82,15446.0,70.53,71.05,70.52,70.82,15446.0
2020-12-03 14:30:00,70.82,70.84,70.39,70.47,57586.0,70.82,70.84,70.39,70.47,57586.0
2020-12-03 15:00:00,70.4,70.53,70.19,70.42,43859.0,70.4,70.53,70.19,70.42,43859.0
2020-12-03 15:30:00,70.42,70.95,70.29,70.82,174866.0,70.42,70.95,70.29,70.82,174866.0
2020-12-04 09:30:00,71.75,72.54,71.04,71.61,25093.0,71.75,72.54,71.04,71.61,25093.0
2020-12-04 10:00:00,71.68,71.78,70.64,71.35,45421.0,71.68,71.78,70.64,71.35,45421.0
2020-12-04 10:30:00,71.5,72.43,71.3,72.2,56698.0,71.5,72.43,71.3,72.2,56698.0
2020-12-04 11:00:00,72.22,72.26,71.35,71.39,73271.0,72.22,72.26,71.35,71.39,73271.0
2020-12-04 11:30:00,71.4,71.57,71.15,71.33,62276.0,71.4,71.57,71.15,71.33,62276.0
2020-12-04 12:00:00,71.37,71.57,71.06,71.3,29492.0,71.37,71.57,71.06,71.3,29492.0
2020-12-04 12:30:00,71.3,71.43,70.62,70.62,23449.0,71.3,71.43,70.62,70.62,23449.0
2020-12-04 13:00:00,70.67,70.67,70.04,70.04,28567.0,70.67,70.67,70.04,70.04,28567.0
2020-12-04 13:30:00,70.11,70.43,69.96,70.0,65788.0,70.11,70.43,69.96,70.0,65788.0
2020-12-04 14:00:00,70.02,70.33,70.02,70.3,44766.0,70.02,70.33,70.02,70.3,44766.0
2020-12-04 14:30:00,70.37,70.38,70.11,70.24,70845.0,70.37,70.38,70.11,70.24,70845.0
2020-12-04 15:00:00,70.25,70.87,70.11,70.64,100911.0,70.25,70.87,70.11,70.64,100911.0
2020-12-04 15:30:00,70.62,70.74,70.53,70.6,247520.0,70.62,70.74,70.53,70.6,247520.0
2020-12-07 09:30:00,70.58,70.58,68.95,69.25,21312.0,70.58,70.58,68.95,69.25,21312.0
2020-12-07 10:00:00,69.6,70.24,69.18,69.89,136371.0,69.6,70.24,69.18,69.89,136371.0
2020-12-07 10:30:00,69.94,70.16,69.73,69.84,100057.0,69.94,70.16,69.73,69.84,100057.0
2020-12-07 11:00:00,69.8,69.8,69.26,69.51,23053.0,69.8,69.8,69.26,69.51,23053.0
2020-12-07 11:30:00,69.5,69.51,68.86,69.04,16416.0,69.5,69.51,68.86,69.04,16416.0
2020-12-07 12:00:00,69.01,69.1,68.62,69.1,27409.0,69.01,69.1,68.62,69.1,27409.0
2020-12-07 12:30:00,69.16,69.45,68.82,68.97,56481.0,69.16,69.45,68.82,68.97,56481.0
2020-12-07 13:00:00,68.97,69.1,68.41,68.79,34142.0,68.97,69.1,68.41,68.79,34142.0
2020-12-07 13:30:00,68.96,68.96,68.54,68.74,17023.0,68.96,68.96,68.54,68.74,17023.0
2020-12-07 14:00:00,68.66,68.71,68.1,68.23,34448.0,68.66,68.71,68.1,68.23,34448.0
2020-12-07 14:30:00,68.25,69.1,68.1,68.91,39992.0,68.25,69.1,68.1,68.91,39992.0
2020-12-07 15:00:00,68.93,68.94,68.36,68.45,39284.0,68.93,68.94,68.36,68.45,39284.0
2020-12-07 15:30:00,68.49,68.86,68.05,68.75,188702.0,68.49,68.86,68.05,68.75,188702.0
2020-12-08 09:30:00,68.5,69.0,65.61,65.77,123190.0,68.5,69.0,65.61,65.77,123190.0
2020-12-08 10:00:00,65.97,67.98,65.26,67.23,415539.0,65.97,67.98,65.26,67.23,415539.0
2020-12-08 10:30:00,67.15,67.24,65.9,66.56,182737.0,67.15,67.24,65.9,66.56,182737.0
2020-12-08 11:00:00,66.56,67.32,66.42,66.8,37743.0,66.56,67.32,66.42,66.8,37743.0
2020-12-08 11:30:00,66.8,67.14,66.27,66.5,39881.0,66.8,67.14,66.27,66.5,39881.0
2020-12-08 12:00:00,66.62,66.64,66.25,66.44,40959.0,66.62,66.64,66.25,66.44,40959.0
2020-12-08 12:30:00,66.45,66.53,66.28,66.39,64167.0,66.45,66.53,66.28,66.39,64167.0
2020-12-08 13:00:00,66.49,66.89,66.38,66.43,49353.0,66.49,66.89,66.38,66.43,49353.0
2020-12-08 13:30:00,66.46,66.56,66.29,66.44,28887.0,66.46,66.56,66.29,66.44,28887.0
2020-12-08 14:00:00,66.5,66.95,66.28,66.65,72419.0,66.5,66.95,66.28,66.65,72419.0
2020-12-08 14:30:00,66.73,67.63,66.61,67.39,69291.0,66.73,67.63,66.61,67.39,69291.0
2020-12-08 15:00:00,67.42,68.44,67.42,67.84,111233.0,67.42,68.44,67.42,67.84,111233.0
2020-12-08 15:30:00,67.87,68.23,67.48,68.01,129771.0,67.87,68.23,67.48,68.01,129771.0
2020-12-09 09:30:00,68.54,68.76,67.0,67.17,39110.0,68.54,68.76,67.0,67.17,39110.0
2020-12-09 10:00:00,67.33,67.33,65.68,65.68,39856.0,67.33,67.33,65.68,65.68,39856.0
2020-12-09 10:30:00,65.84,65.96,65.39,65.64,43856.0,65.84,65.96,65.39,65.64,43856.0
2020-12-09 11:00:00,65.62,65.63,64.77,64.77,38785.0,65.62,65.63,64.77,64.77,38785.0
2020-12-09 11:30:00,64.69,65.11,64.58,64.99,30785.0,64.69,65.11,64.58,64.99,30785.0
2020-12-09 12:00:00,64.99,65.43,64.93,65.28,20348.0,64.99,65.43,64.93,65.28,20348.0
2020-12-09 12:30:00,65.18,65.23,64.6,64.91,25852.0,65.18,65.23,64.6,64.91,25852.0
2020-12-09 13:00:00,64.78,64.8,63.91,63.91,26198.0,64.78,64.8,63.91,63.91,26198.0
2020-12-09 13:30:00,63.91,64.32,63.7,64.05,19197.0,63.91,64.32,63.7,64.05,19197.0
2020-12-09 14:00:00,64.12,64.83,63.95,64.83,29822.0,64.12,64.83,63.95,64.83,29822.0
2020-12-09 14:30:00,64.83,65.19,64.58,65.08,89851.0,64.83,65.19,64.58,65.08,89851.0
2020-12-09 15:00:00,65.08,65.11,64.46,64.65,25884.0,65.08,65.11,64.46,64.65,25884.0
2020-12-09 15:30:00,64.61,65.1,64.61,65.07,140367.0,64.61,65.1,64.61,65.07,140367.0
2020-12-10 09:30:00,64.66,65.22,63.62,64.97,47117.0,64.66,65.22,63.62,64.97,47117.0
2020-12-10 10:00:00,65.01,65.37,64.53,64.85,28694.0,65.01,65.37,64.53,64.85,28694.0
2020-12-10 10:30:00,64.71,66.62,64.71,66.0,109110.0,64.71,66.62,64.71,66.0,109110.0
2020-12-10 11:00:00,66.11,66.4,65.04,66.23,44214.0,66.11,66.4,65.04,66.23,44214.0
2020-12-10 11:30:00,66.23,66.3,65.73,65.97,50483.0,66.23,66.3,65.73,65.97,50483.0
2020-12-10 12:00:00,66.04,66.37,65.96,66.06,21710.0,66.04,66.37,65.96,66.06,21710.0
2020-12-10 12:30:00,66.01,66.11,65.22,65.4,32750.0,66.01,66.11,65.22,65.4,32750.0
2020-12-10 13:00:00,65.37,65.57,65.12,65.43,33186.0,65.37,65.57,65.12,65.43,33186.0
2020-12-10 13:30:00,65.36,65.36,64.91,65.2,15921.0,65.36,65.36,64.91,65.2,15921.0
2020-12-10 14:00:00,65.46,65.46,64.62,64.79,18837.0,65.46,65.46,64.62,64.79,18837.0
2020-12-10 14:30:00,64.73,65.1,64.7,64.84,14272.0,64.73,65.1,64.7,64.84,14272.0
2020-12-10 15:00:00,64.88,65.27,64.84,65.2,17317.0,64.88,65.27,64.84,65.2,17317.0
2020-12-10 15:30:00,65.17,65.6,65.1,65.31,67311.0,65.17,65.6,65.1,65.31,67311.0
2020-12-11 09:30:00,64.21,65.59,64.03,65.18,91405.0,64.21,65.59,64.03,65.18,91405.0
2020-12-11 10:00:00,65.23,65.36,64.6,64.92,31547.0,65.23,65.36,64.6,64.92,31547.0
2020-12-11 10:30:00,64.82,65.16,64.41,64.7,59135.0,64.82,65.16,64.41,64.7,59135.0
2020-12-11 11:00:00,64.83,64.83,64.34,64.56,46889.0,64.83,64.83,64.34,64.56,46889.0
2020-12-11 11:30:00,64.41,64.65,63.73,64.53,102223.0,64.41,64.65,63.73,64.53,102223.0
2020-12-11 12:00:00,64.52,64.68,63.17,63.55,43850.0,64.52,64.68,63.17,63.55,43850.0
2020-12-11 12:30:00,63.6,63.7,63.17,63.7,49381.0,63.6,63.7,63.17,63.7,49381.0
2020-12-11 13:00:00,63.64,63.7,63.3,63.49,22842.0,63.64,63.7,63.3,63.49,22842.0
2020-12-11 13:30:00,63.51,64.42,63.46,64.42,25610.0,63.51,64.42,63.46,64.42,25610.0
2020-12-11 14:00:00,64.45,64.53,64.13,64.37,40906.0,64.45,64.53,64.13,64.37,40906.0
2020-12-11 14:30:00,64.3,64.43,64.19,64.37,20408.0,64.3,64.43,64.19,64.37,20408.0
2020-12-11 15:00:00,64.38,64.64,64.23,64.53,73153.0,64.38,64.64,64.23,64.53,73153.0
2020-12-11 15:30:00,64.5,64.8,64.5,64.66,89994.0,64.5,64.8,64.5,64.66,89994.0
2020-12-14 09:30:00,64.93,66.88,64.76,66.19,105386.0,64.93,66.88,64.76,66.19,105386.0
2020-12-14 10:00:00,66.24,66.35,65.53,66.16,34353.0,66.24,66.35,65.53,66.16,34353.0
2020-12-14 10:30:00,66.32,66.34,65.49,65.63,19842.0,66.32,66.34,65.49,65.63,19842.0
2020-12-14 11:00:00,65.57,66.05,65.55,65.89,33085.0,65.57,66.05,65.55,65.89,33085.0
2020-12-14 11:30:00,65.87,66.45,65.86,66.21,50278.0,65.87,66.45,65.86,66.21,50278.0
2020-12-14 12:00:00,66.23,66.24,65.93,66.03,45278.0,66.23,66.24,65.93,66.03,45278.0
2020-12-14 12:30:00,66.1,66.14,65.84,66.03,20016.0,66.1,66.14,65.84,66.03,20016.0
2020-12-14 13:00:00,66.09,66.36,65.89,66.18,39905.0,66.09,66.36,65.89,66.18,39905.0
2020-12-14 13:30:00,66.15,66.42,66.03,66.13,21835.0,66.15,66.42,66.03,66.13,21835.0
2020-12-14 14:00:00,66.18,66.29,65.9,65.9,16602.0,66.18,66.29,65.9,65.9,16602.0
2020-12-14 14:30:00,65.93,66.03,65.53,65.94,11501.0,65.93,66.03,65.53,65.94,11501.0
2020-12-14 15:00:00,66.07,66.17,65.94,66.09,21016.0,66.07,66.17,65.94,66.09,21016.0
2020-12-14 15:30:00,66.02,66.42,65.8,65.98,138671.0,66.02,66.42,65.8,65.98,138671.0
2020-12-15 09:30:00,66.5,68.48,66.24,68.28,69906.0,66.5,68.48,66.24,68.28,69906.0
2020-12-15 10:00:00,68.35,68.81,68.05,68.73,51384.0,68.35,68.81,68.05,68.73,51384.0
2020-12-15 10:30:00,68.66,69.24,68.49,69.2,41722.0,68.66,69.24,68.49,69.2,41722.0
2020-12-15 11:00:00,69.2,69.45,68.92,69.05,28163.0,69.2,69.45,68.92,69.05,28163.0
2020-12-15 11:30:00,69.0,69.2,68.79,68.91,19830.0,69.0,69.2,68.79,68.91,19830.0
2020-12-15 12:00:00,68.86,68.86,68.11,68.63,48168.0,68.86,68.86,68.11,68.63,48168.0
2020-12-15 12:30:00,68.74,69.0,68.63,68.94,23890.0,68.74,69.0,68.63,68.94,23890.0
2020-12-15 13:00:00,68.95,69.45,68.76,68.76,92906.0,68.95,69.45,68.76,68.76,92906.0
2020-12-15 13:30:00,68.83,68.83,68.22,68.41,25974.0,68.83,68.83,68.22,68.41,25974.0
2020-12-15 14:00:00,68.43,68.44,67.69,67.83,53863.0,68.43,68.44,67.69,67.83,53863.0
2020-12-15 14:30:00,67.78,68.01,67.33,67.5,46710.0,67.78,68.01,67.33,67.5,46710.0
2020-12-15 15:00:00,67.46,67.86,67.33,67.61,72497.0,67.46,67.86,67.33,67.61,72497.0
2020-12-15 15:30:00,67.6,67.87,67.38,67.61,224098.0,67.6,67.87,67.38,67.61,224098.0
2020-12-16 09:30:00,67.92,68.33,65.9,66.55,34233.0,67.92,68.33,65.9,66.55,34233.0
2020-12-16 10:00:00,66.51,67.04,66.48,66.94,12420.0,66.51,67.04,66.48,66.94,12420.0
2020-12-16 10:30:00,66.87,67.2,66.36,66.45,11738.0,66.87,67.2,66.36,66.45,11738.0
2020-12-16 11:00:00,66.6,66.67,66.11,66.46,16093.0,66.6,66.67,66.11,66.46,16093.0
2020-12-16 11:30:00,66.36,66.57,66.15,66.51,14704.0,66.36,66.57,66.15,66.51,14704.0
2020-12-16 12:00:00,66.42,66.57,66.16,66.49,31360.0,66.42,66.57,66.16,66.49,31360.0
2020-12-16 12:30:00,66.51,66.67,65.83,66.03,101772.0,66.51,66.67,65.83,66.03,101772.0
2020-12-16 13:00:00,65.97,66.05,65.42,65.65,16752.0,65.97,66.05,65.42,65.65,16752.0
2020-12-16 13:30:00,65.55,66.15,65.45,65.84,27490.0,65.55,66.15,65.45,65.84,27490.0
2020-12-16 14:00:00,65.84,66.21,65.47,65.85,17687.0,65.84,66.21,65.47,65.85,17687.0
2020-12-16 14:30:00,65.72,66.9,65.7,66.58,44428.0,65.72,66.9,65.7,66.58,44428.0
2020-12-16 15:00:00,66.58,66.92,66.17,66.19,36634.0,66.58,66.92,66.17,66.19,36634.0
2020-12-16 15:30:00,66.3,66.37,65.52,65.8,167229.0,66.3,66.37,65.52,65.8,167229.0
2020-12-17 09:30:00,65.61,66.54,65.22,65.55,34985.0,65.61,66.54,65.22,65.55,34985.0
2020-12-17 10:00:00,65.55,65.58,64.62,65.44,28898.0,65.55,65.58,64.62,65.44,28898.0
2020-12-17 10:30:00,65.36,65.4,64.32,64.52,32415.0,65.36,65.4,64.32,64.52,32415.0
2020-12-17 11:00:00,64.51,64.96,64.31,64.92,34529.0,64.51,64.96,64.31,64.92,34529.0
2020-12-17 11:30:00,64.98,65.29,64.98,65.11,15934.0,64.98,65.29,64.98,65.11,15934.0
2020-12-17 12:00:00,65.13,65.14,64.65,64.91,25643.0,65.13,65.14,64.65,64.91,25643.0
2020-12-17 12:30:00,64.92,65.34,64.71,65.2,19633.0,64.92,65.34,64.71,65.2,19633.0
2020-12-17 13:00:00,65.25,65.31,64.85,64.97,18909.0,65.25,65.31,64.85,64.97,18909.0
2020-12-17 13:30:00,64.97,65.12,64.71,65.0,27753.0,64.97,65.12,64.71,65.0,27753.0
2020-12-17 14:00:00,64.99,65.13,64.65,65.0,39966.0,64.99,65.13,64.65,65.0,39966.0
2020-12-17 14:30:00,65.03,65.28,64.98,65.25,27585.0,65.03,65.28,64.98,65.25,27585.0
2020-12-17 15:00:00,65.17,65.74,65.17,65.53,55271.0,65.17,65.74,65.17,65.53,55271.0
2020-12-17 15:30:00,65.48,65.62,65.18,65.51,110943.0,65.48,65.62,65.18,65.51,110943.0
2020-12-18 09:30:00,65.71,66.24,65.13,65.22,216969.0,65.71,66.24,65.13,65.22,216969.0
2020-12-18 10:00:00,65.36,65.53,64.5,64.67,30208.0,65.36,65.53,64.5,64.67,30208.0
2020-12-18 10:30:00,64.67,65.35,64.54,65.27,26176.0,64.67,65.35,64.54,65.27,26176.0
2020-12-18 11:00:00,65.33,65.56,64.97,65.33,40721.0,65.33,65.56,64.97,65.33,40721.0
2020-12-18 11:30:00,65.33,65.45,65.03,65.11,21443.0,65.33,65.45,65.03,65.11,21443.0
2020-12-18 12:00:00,65.2,65.83,65.11,65.5,11776.0,65.2,65.83,65.11,65.5,11776.0
2020-12-18 12:30:00,65.48,65.81,65.08,65.14,42358.0,65.48,65.81,65.08,65.14,42358.0
2020-12-18 13:00:00,65.2,65.57,65.12,65.26,20370.0,65.2,65.57,65.12,65.26,20370.0
2020-12-18 13:30:00,65.21,65.64,65.1,65.36,21057.0,65.21,65.64,65.1,65.36,21057.0
2020-12-18 14:00:00,65.51,65.51,65.14,65.31,13583.0,65.51,65.51,65.14,65.31,13583.0
2020-12-18 14:30:00,65.43,65.47,65.13,65.22,18007.0,65.43,65.47,65.13,65.22,18007.0
2020-12-18 15:00:00,65.28,65.28,64.6,64.75,40805.0,65.28,65.28,64.6,64.75,40805.0
2020-12-18 15:30:00,64.79,65.39,64.68,65.38,168885.0,64.79,65.39,64.68,65.38,168885.0
2020-12-21 09:30:00,63.84,65.07,63.84,64.2,94379.0,63.84,65.07,63.84,64.2,94379.0
2020-12-21 10:00:00,64.12,64.7,63.19,64.64,66322.0,64.12,64.7,63.19,64.64,66322.0
2020-12-21 10:30:00,64.53,65.2,64.35,65.04,28129.0,64.53,65.2,64.35,65.04,28129.0
2020-12-21 11:00:00,65.04,65.6,64.9,65.13,28402.0,65.04,65.6,64.9,65.13,28402.0
2020-12-21 11:30:00,65.16,65.49,65.07,65.44,25739.0,65.16,65.49,65.07,65.44,25739.0
2020-12-21 12:00:00,65.41,65.56,65.22,65.43,19989.0,65.41,65.56,65.22,65.43,19989.0
2020-12-21 12:30:00,65.45,65.96,65.42,65.84,41778.0,65.45,65.96,65.42,65.84,41778.0
2020-12-21 13:00:00,65.82,66.0,65.18,65.39,31450.0,65.82,66.0,65.18,65.39,31450.0
2020-12-21 13:30:00,65.42,65.78,65.39,65.59,19839.0,65.42,65.78,65.39,65.59,19839.0
2020-12-21 14:00:00,65.6,66.03,65.42,65.92,30250.0,65.6,66.03,65.42,65.92,30250.0
2020-12-21 14:30:00,65.88,65.99,65.48,65.86,29996.0,65.88,65.99,65.48,65.86,29996.0
2020-12-21 15:00:00,65.82,65.98,65.63,65.92,25839.0,65.82,65.98,65.63,65.92,25839.0
2020-12-21 15:30:00,65.94,66.61,65.79,66.49,146419.0,65.94,66.61,65.79,66.49,146419.0
2020-12-22 09:30:00,66.41,66.41,65.69,66.1,8888.0,66.41,66.41,65.69,66.1,8888.0
2020-12-22 10:00:00,66.23,67.59,66.14,67.5,48913.0,66.23,67.59,66.14,67.5,48913.0
2020-12-22 10:30:00,67.32,68.45,67.28,68.45,61133.0,67.32,68.45,67.28,68.45,61133.0
2020-12-22 11:00:00,68.5,70.33,68.49,69.25,169041.0,68.5,70.33,68.49,69.25,169041.0
2020-12-22 11:30:00,69.4,69.48,68.48,68.95,37562.0,69.4,69.48,68.48,68.95,37562.0
2020-12-22 12:00:00,68.93,68.98,67.56,67.81,30919.0,68.93,68.98,67.56,67.81,30919.0
2020-12-22 12:30:00,67.65,68.03,67.52,67.52,23463.0,67.65,68.03,67.52,67.52,23463.0
2020-12-22 13:00:00,67.59,67.97,67.5,67.9,16113.0,67.59,67.97,67.5,67.9,16113.0
2020-12-22 13:30:00,67.87,67.88,67.48,67.53,17831.0,67.87,67.88,67.48,67.53,17831.0
2020-12-22 14:00:00,67.53,67.96,67.47,67.75,14774.0,67.53,67.96,67.47,67.75,14774.0
2020-12-22 14:30:00,67.8,68.0,67.75,67.98,27159.0,67.8,68.0,67.75,67.98,27159.0
2020-12-22 15:00:00,67.99,68.05,67.72,67.73,27229.0,67.99,68.05,67.72,67.73,27229.0
2020-12-22 15:30:00,67.76,68.18,67.69,68.04,91843.0,67.76,68.18,67.69,68.04,91843.0
2020-12-23 09:30:00,68.57,69.65,68.27,68.84,20072.0,68.57,69.65,68.27,68.84,20072.0
2020-12-23 10:00:00,68.94,69.05,68.34,68.81,6905.0,68.94,69.05,68.34,68.81,6905.0
2020-12-23 10:30:00,68.81,69.15,68.79,69.01,13344.0,68.81,69.15,68.79,69.01,13344.0
2020-12-23 11:00:00,68.86,69.54,68.86,69.25,10201.0,68.86,69.54,68.86,69.25,10201.0
2020-12-23 11:30:00,69.18,69.6,69.04,69.6,9855.0,69.18,69.6,69.04,69.6,9855.0
2020-12-23 12:00:00,69.53,69.72,69.23,69.59,13990.0,69.53,69.72,69.23,69.59,13990.0
2020-12-23 12:30:00,69.66,69.72,69.04,69.07,17203.0,69.66,69.72,69.04,69.07,17203.0
2020-12-23 13:00:00,69.07,69.66,69.06,69.33,59250.0,69.07,69.66,69.06,69.33,59250.0
2020-12-23 13:30:00,69.25,69.26,68.88,68.9,28619.0,69.25,69.26,68.88,68.9,28619.0
2020-12-23 14:00:00,68.9,69.22,68.73,68.92,62903.0,68.9,69.22,68.73,68.92,62903.0
2020-12-23 14:30:00,68.9,68.9,68.64,68.7,22244.0,68.9,68.9,68.64,68.7,22244.0
2020-12-23 15:00:00,68.69,68.81,68.42,68.79,71847.0,68.69,68.81,68.42,68.79,71847.0
2020-12-23 15:30:00,68.75,69.01,68.56,68.8,261252.0,68.75,69.01,68.56,68.8,261252.0
2020-12-24 09:30:00,69.13,69.4,68.35,68.56,45941.0,69.13,69.4,68.35,68.56,45941.0
2020-12-24 10:00:00,68.53,68.7,68.0,68.28,27562.0,68.53,68.7,68.0,68.28,27562.0
2020-12-24 10:30:00,68.28,68.4,67.82,68.08,11045.0,68.28,68.4,67.82,68.08,11045.0
2020-12-24 11:00:00,68.08,68.4,67.93,68.06,10937.0,68.08,68.4,67.93,68.06,10937.0
2020-12-24 11:30:00,68.14,68.28,67.92,67.99,18031.0,68.14,68.28,67.92,67.99,18031.0
2020-12-24 12:00:00,67.95,68.33,67.94,68.18,13034.0,67.95,68.33,67.94,68.18,13034.0
2020-12-24 12:30:00,68.06,68.46,68.02,68.33,28519.0,68.06,68.46,68.02,68.33,28519.0
2020-12-28 09:30:00,68.62,69.77,68.12,69.31,18257.0,68.62,69.77,68.12,69.31,18257.0
2020-12-28 10:00:00,69.29,70.14,69.28,69.77,43891.0,69.29,70.14,69.28,69.77,43891.0
2020-12-28 10:30:00,69.82,69.97,69.43,69.67,12038.0,69.82,69.97,69.43,69.67,12038.0
2020-12-28 11:00:00,69.63,70.73,69.62,70.21,79927.0,69.63,70.73,69.62,70.21,79927.0
2020-12-28 11:30:00,70.2,70.41,69.67,69.84,15357.0,70.2,70.41,69.67,69.84,15357.0
2020-12-28 12:00:00,69.75,70.01,69.72,69.76,17779.0,69.75,70.01,69.72,69.76,17779.0
2020-12-28 12:30:00,69.75,69.92,69.08,69.15,54721.0,69.75,69.92,69.08,69.15,54721.0
2020-12-28 13:00:00,69.16,69.37,68.99,69.34,52059.0,69.16,69.37,68.99,69.34,52059.0
2020-12-28 13:30:00,69.38,69.55,69.22,69.34,12586.0,69.38,69.55,69.22,69.34,12586.0
2020-12-28 14:00:00,69.3,69.85,69.29,69.54,11420.0,69.3,69.85,69.29,69.54,11420.0
2020-12-28 14:30:00,69.61,69.73,69.46,69.54,15159.0,69.61,69.73,69.46,69.54,15159.0
2020-12-28 15:00:00,69.5,69.55,69.16,69.17,18237.0,69.5,69.55,69.16,69.17,18237.0
2020-12-28 15:30:00,69.17,69.4,69.13,69.3,119251.0,69.17,69.4,69.13,69.3,119251.0
2020-12-29 09:30:00,69.85,69.94,69.06,69.11,13203.0,69.85,69.94,69.06,69.11,13203.0
2020-12-29 10:00:00,69.17,69.57,69.01,69.31,11678.0,69.17,69.57,69.01,69.31,11678.0
2020-12-29 10:30:00,69.34,69.66,69.26,69.66,6891.0,69.34,69.66,69.26,69.66,6891.0
2020-12-29 11:00:00,69.46,69.52,68.86,69.06,8410.0,69.46,69.52,68.86,69.06,8410.0
2020-12-29 11:30:00,69.11,69.17,68.86,68.9,30544.0,69.11,69.17,68.86,68.9,30544.0
2020-12-29 12:00:00,68.92,69.03,68.86,68.98,8701.0,68.92,69.03,68.86,68.98,8701.0
2020-12-29 12:30:00,68.98,69.1,68.81,69.09,20696.0,68.98,69.1,68.81,69.09,20696.0
2020-12-29 13:00:00,69.03,69.28,68.94,69.16,5897.0,69.03,69.28,68.94,69.16,5897.0
2020-12-29 13:30:00,69.2,69.46,69.07,69.08,22310.0,69.2,69.46,69.07,69.08,22310.0
2020-12-29 14:00:00,69.29,69.36,68.92,69.03,29573.0,69.29,69.36,68.92,69.03,29573.0
2020-12-29 14:30:00,69.05,69.18,68.98,69.12,9401.0,69.05,69.18,68.98,69.12,9401.0
2020-12-29 15:00:00,69.16,69.36,69.06,69.26,12629.0,69.16,69.36,69.06,69.26,12629.0
2020-12-29 15:30:00,69.19,69.3,68.87,69.11,68549.0,69.19,69.3,68.87,69.11,68549.0
2020-12-30 09:30:00,69.33,70.72,68.67,69.92,20734.0,69.33,70.72,68.67,69.92,20734.0
2020-12-30 10:00:00,70.04,70.55,69.96,70.55,16936.0,70.04,70.55,69.96,70.55,16936.0
2020-12-30 10:30:00,70.49,70.9,70.19,70.19,16381.0,70.49,70.9,70.19,70.19,16381.0
2020-12-30 11:00:00,70.22,70.23,69.85,69.9,12235.0,70.22,70.23,69.85,69.9,12235.0
2020-12-30 11:30:00,69.84,69.9,69.46,69.55,19338.0,69.84,69.9,69.46,69.55,19338.0
2020-12-30 12:00:00,69.55,70.78,69.52,70.78,49214.0,69.55,70.78,69.52,70.78,49214.0
2020-12-30 12:30:00,70.78,70.97,70.49,70.9,35164.0,70.78,70.97,70.49,70.9,35164.0
2020-12-30 13:00:00,70.9,70.99,70.12,70.13,21547.0,70.9,70.99,70.12,70.13,21547.0
2020-12-30 13:30:00,70.08,70.27,70.03,70.16,10393.0,70.08,70.27,70.03,70.16,10393.0
2020-12-30 14:00:00,70.13,70.21,70.08,70.14,14147.0,70.13,70.21,70.08,70.14,14147.0
2020-12-30 14:30:00,70.14,70.18,69.55,69.58,28802.0,70.14,70.18,69.55,69.58,28802.0
2020-12-30 15:00:00,69.58,69.76,69.37,69.66,36174.0,69.58,69.76,69.37,69.66,36174.0
2020-12-30 15:30:00,69.69,69.86,69.42,69.47,116695.0,69.69,69.86,69.42,69.47,116695.0
2020-12-31 09:30:00,69.19,69.19,68.42,69.03,10746.0,69.19,69.19,68.42,69.03,10746.0
2020-12-31 10:00:00,69.03,69.32,68.7,68.92,8304.0,69.03,69.32,68.7,68.92,8304.0
2020-12-31 10:30:00,68.77,68.87,68.6,68.65,7719.0,68.77,68.87,68.6,68.65,7719.0
2020-12-31 11:00:00,68.6,69.06,68.6,68.95,6272.0,68.6,69.06,68.6,68.95,6272.0
2020-12-31 11:30:00,69.0,69.09,68.61,68.96,3726.0,69.0,69.09,68.61,68.96,3726.0
2020-12-31 12:00:00,68.92,69.13,68.91,69.1,14376.0,68.92,69.13,68.91,69.1,14376.0
2020-12-31 12:30:00,68.96,69.2,68.91,69.14,6465.0,68.96,69.2,68.91,69.14,6465.0
2020-12-31 13:00:00,69.2,69.22,68.85,69.14,11483.0,69.2,69.22,68.85,69.14,11483.0
2020-12-31 13:30:00,69.14,69.18,68.92,69.18,6148.0,69.14,69.18,68.92,69.18,6148.0
2020-12-31 14:00:00,69.21,69.26,68.97,69.09,21301.0,69.21,69.26,68.97,69.09,21301.0
2020-12-31 14:30:00,69.09,69.47,69.01,69.42,8273.0,69.09,69.47,69.01,69.42,8273.0
2020-12-31 15:00:00,69.35,69.95,69.35,69.57,14577.0,69.35,69.95,69.35,69.57,14577.0
2020-12-31 15:30:00,69.64,69.98,69.41,69.76,94044.0,69.64,69.98,69.41,69.76,94044.0
2021-01-04 09:30:00,69.88,70.29,68.74,69.14,34531.0,69.88,70.29,68.74,69.14,34531.0
2021-01-04 10:00:00,69.49,69.67,69.0,69.22,20945.0,69.49,69.67,69.0,69.22,20945.0
2021-01-04 10:30:00,69.19,69.26,68.11,68.28,62266.0,69.19,69.26,68.11,68.28,62266.0
2021-01-04 11:00:00,68.36,68.77,67.89,68.72,84772.0,68.36,68.77,67.89,68.72,84772.0
2021-01-04 11:30:00,68.65,68.94,68.36,68.49,13465.0,68.65,68.94,68.36,68.49,13465.0
2021-01-04 12:00:00,68.36,68.47,67.74,68.11,22101.0,68.36,68.47,67.74,68.11,22101.0
2021-01-04 12:30:00,68.17,68.48,67.9,68.42,15925.0,68.17,68.48,67.9,68.42,15925.0
2021-01-04 13:00:00,68.47,68.85,68.26,68.67,6171.0,68.47,68.85,68.26,68.67,6171.0
2021-01-04 13:30:00,68.62,68.8,68.37,68.62,8242.0,68.62,68.8,68.37,68.62,8242.0
2021-01-04 14:00:00,68.68,68.76,68.47,68.55,9786.0,68.68,68.76,68.47,68.55,9786.0
2021-01-04 14:30:00,68.58,69.01,68.45,68.92,25002.0,68.58,69.01,68.45,68.92,25002.0
2021-01-04 15:00:00,68.99,68.99,68.31,68.65,33485.0,68.99,68.99,68.31,68.65,33485.0
2021-01-04 15:30:00,68.64,69.06,68.57,68.99,59639.0,68.64,69.06,68.57,68.99,59639.0
2021-01-05 09:30:00,68.89,70.91,68.77,70.6,73228.0,68.89,70.91,68.77,70.6,73228.0
2021-01-05 10:00:00,70.74,71.37,70.47,70.47,101853.0,70.74,71.37,70.47,70.47,101853.0
2021-01-05 10:30:00,70.41,71.43,70.4,71.0,48613.0,70.41,71.43,70.4,71.0,48613.0
2021-01-05 11:00:00,71.02,71.41,70.87,71.24,26175.0,71.02,71.41,70.87,71.24,26175.0
2021-01-05 11:30:00,71.24,71.62,71.09,71.16,23068.0,71.24,71.62,71.09,71.16,23068.0
2021-01-05 12:00:00,71.2,71.35,70.99,71.19,33921.0,71.2,71.35,70.99,71.19,33921.0
2021-01-05 12:30:00,71.19,71.19,70.62,70.71,15064.0,71.19,71.19,70.62,70.71,15064.0
2021-01-05 13:00:00,70.71,71.46,70.71,71.46,14138.0,70.71,71.46,70.71,71.46,14138.0
2021-01-05 13:30:00,71.46,71.55,71.3,71.5,16719.0,71.46,71.55,71.3,71.5,16719.0
2021-01-05 14:00:00,71.51,72.0,71.5,71.58,25947.0,71.51,72.0,71.5,71.58,25947.0
2021-01-05 14:30:00,71.63,71.75,70.83,70.91,13714.0,71.63,71.75,70.83,70.91,13714.0
2021-01-05 15:00:00,70.93,71.43,70.78,70.84,24222.0,70.93,71.43,70.78,70.84,24222.0
2021-01-05 15:30:00,70.78,71.12,70.57,70.69,121125.0,70.78,71.12,70.57,70.69,121125.0
2021-01-06 09:30:00,71.99,74.28,71.5,73.99,110152.0,71.99,74.28,71.5,73.99,110152.0
2021-01-06 10:00:00,73.77,74.74,73.65,74.63,83318.0,73.77,74.74,73.65,74.63,83318.0
2021-01-06 10:30:00,74.93,75.23,74.51,75.17,34047.0,74.93,75.23,74.51,75.17,34047.0
2021-01-06 11:00:00,75.2,76.1,74.61,75.92,35554.0,75.2,76.1,74.61,75.92,35554.0
2021-01-06 11:30:00,75.91,76.48,75.64,75.74,107151.0,75.91,76.48,75.64,75.74,107151.0
2021-01-06 12:00:00,75.87,76.29,75.7,76.25,47782.0,75.87,76.29,75.7,76.25,47782.0
2021-01-06 12:30:00,76.14,76.8,76.11,76.7,105221.0,76.14,76.8,76.11,76.7,105221.0
2021-01-06 13:00:00,76.7,77.23,76.44,77.08,45855.0,76.7,77.23,76.44,77.08,45855.0
2021-01-06 13:30:00,77.05,78.31,77.01,78.18,98303.0,77.05,78.31,77.01,78.18,98303.0
2021-01-06 14:00:00,78.32,78.45,76.83,77.05,94470.0,78.32,78.45,76.83,77.05,94470.0
2021-01-06 14:30:00,77.17,77.59,76.38,77.03,50956.0,77.17,77.59,76.38,77.03,50956.0
2021-01-06 15:00:00,76.89,76.9,75.99,76.55,55549.0,76.89,76.9,75.99,76.55,55549.0
2021-01-06 15:30:00,76.48,76.67,75.48,76.43,142909.0,76.48,76.67,75.48,76.43,142909.0
2021-01-07 09:30:00,76.88,77.77,76.77,77.06,30210.0,76.88,77.77,76.77,77.06,30210.0
2021-01-07 10:00:00,77.02,77.11,76.76,76.88,21260.0,77.02,77.11,76.76,76.88,21260.0
2021-01-07 10:30:00,76.94,77.66,76.93,77.53,44722.0,76.94,77.66,76.93,77.53,44722.0
2021-01-07 11:00:00,77.39,77.58,77.15,77.41,31952.0,77.39,77.58,77.15,77.41,31952.0
2021-01-07 11:30:00,77.37,77.65,77.27,77.39,49171.0,77.37,77.65,77.27,77.39,49171.0
2021-01-07 12:00:00,77.41,77.82,77.41,77.6,17502.0,77.41,77.82,77.41,77.6,17502.0
2021-01-07 12:30:00,77.55,77.91,77.54,77.69,10953.0,77.55,77.91,77.54,77.69,10953.0
2021-01-07 13:00:00,77.72,77.72,77.3,77.47,18637.0,77.72,77.72,77.3,77.47,18637.0
2021-01-07 13:30:00,77.47,77.82,77.35,77.82,43972.0,77.47,77.82,77.35,77.82,43972.0
2021-01-07 14:00:00,77.81,78.26,77.75,77.96,20941.0,77.81,78.26,77.75,77.96,20941.0
2021-01-07 14:30:00,78.02,78.2,77.95,78.11,26523.0,78.02,78.2,77.95,78.11,26523.0
2021-01-07 15:00:00,78.18,78.19,77.95,78.19,22570.0,78.18,78.19,77.95,78.19,22570.0
2021-01-07 15:30:00,78.25,78.43,77.89,77.91,107941.0,78.25,78.43,77.89,77.91,107941.0
2021-01-08 09:30:00,77.55,78.04,76.93,77.09,21505.0,77.55,78.04,76.93,77.09,21505.0
2021-01-08 10:00:00,77.04,77.92,76.55,76.92,52989.0,77.04,77.92,76.55,76.92,52989.0
2021-01-08 10:30:00,77.02,77.64,76.79,77.0,42562.0,77.02,77.64,76.79,77.0,42562.0
2021-01-08 11:00:00,77.0,77.24,76.48,76.59,22285.0,77.0,77.24,76.48,76.59,22285.0
2021-01-08 11:30:00,76.55,76.57,75.59,75.8,50234.0,76.55,76.57,75.59,75.8,50234.0
2021-01-08 12:00:00,75.8,75.8,74.9,75.13,57329.0,75.8,75.8,74.9,75.13,57329.0
2021-01-08 12:30:00,75.16,75.2,74.21,74.22,44003.0,75.16,75.2,74.21,74.22,44003.0
2021-01-08 13:00:00,74.21,74.41,73.56,73.8,23993.0,74.21,74.41,73.56,73.8,23993.0
2021-01-08 13:30:00,73.77,73.93,72.98,73.2,45023.0,73.77,73.93,72.98,73.2,45023.0
2021-01-08 14:00:00,73.22,74.78,73.22,74.73,24757.0,73.22,74.78,73.22,74.73,24757.0
2021-01-08 14:30:00,74.68,74.8,74.03,74.45,19421.0,74.68,74.8,74.03,74.45,19421.0
2021-01-08 15:00:00,74.5,74.78,74.16,74.58,32270.0,74.5,74.78,74.16,74.58,32270.0
2021-01-08 15:30:00,74.51,75.6,74.41,75.13,133502.0,74.51,75.6,74.41,75.13,133502.0
2021-01-11 09:30:00,73.51,75.44,73.51,75.09,14071.0,73.51,75.44,73.51,75.09,14071.0
2021-01-11 10:00:00,75.03,75.16,74.0,74.2,44663.0,75.03,75.16,74.0,74.2,44663.0
2021-01-11 10:30:00,74.22,74.4,73.87,74.0,31904.0,74.22,74.4,73.87,74.0,31904.0
2021-01-11 11:00:00,74.0,74.33,73.77,74.18,47653.0,74.0,74.33,73.77,74.18,47653.0
2021-01-11 11:30:00,74.18,74.23,73.89,73.94,51879.0,74.18,74.23,73.89,73.94,51879.0
2021-01-11 12:00:00,73.95,74.56,73.78,73.93,41794.0,73.95,74.56,73.78,73.93,41794.0
2021-01-11 12:30:00,73.94,73.95,73.32,73.34,32098.0,73.94,73.95,73.32,73.34,32098.0
2021-01-11 13:00:00,73.35,73.35,72.69,72.94,26513.0,73.35,73.35,72.69,72.94,26513.0
2021-01-11 13:30:00,72.89,72.91,72.29,72.81,40356.0,72.89,72.91,72.29,72.81,40356.0
2021-01-11 14:00:00,72.71,72.98,72.34,72.84,38020.0,72.71,72.98,72.34,72.84,38020.0
2021-01-11 14:30:00,72.82,73.96,72.82,73.73,34084.0,72.82,73.96,72.82,73.73,34084.0
2021-01-11 15:00:00,73.79,73.89,73.69,73.75,17290.0,73.79,73.89,73.69,73.75,17290.0
2021-01-11 15:30:00,73.71,74.31,73.66,73.87,80701.0,73.71,74.31,73.66,73.87,80701.0
2021-01-12 09:30:00,74.32,75.19,74.13,74.61,22162.0,74.32,75.19,74.13,74.61,22162.0
2021-01-12 10:00:00,74.49,75.11,74.3,75.11,18609.0,74.49,75.11,74.3,75.11,18609.0
2021-01-12 10:30:00,75.11,75.48,75.0,75.33,22166.0,75.11,75.48,75.0,75.33,22166.0
2021-01-12 11:00:00,75.28,75.87,75.13,75.87,8410.0,75.28,75.87,75.13,75.87,8410.0
2021-01-12 11:30:00,75.78,76.32,75.73,76.02,27652.0,75.78,76.32,75.73,76.02,27652.0
2021-01-12 12:00:00,76.05,76.24,75.48,76.24,25021.0,76.05,76.24,75.48,76.24,25021.0
2021-01-12 12:30:00,76.22,76.26,75.78,75.85,11882.0,76.22,76.26,75.78,75.85,11882.0
2021-01-12 13:00:00,75.8,75.93,75.61,75.69,8334.0,75.8,75.93,75.61,75.69,8334.0
2021-01-12 13:30:00,75.75,76.21,75.69,76.21,7594.0,75.75,76.21,75.69,76.21,7594.0
2021-01-12 14:00:00,76.25,76.39,76.06,76.1,8534.0,76.25,76.39,76.06,76.1,8534.0
2021-01-12 14:30:00,76.09,76.21,75.83,76.06,16004.0,76.09,76.21,75.83,76.06,16004.0
2021-01-12 15:00:00,76.14,76.26,76.09,76.14,7258.0,76.14,76.26,76.09,76.14,7258.0
2021-01-12 15:30:00,76.14,76.22,75.77,76.02,78544.0,76.14,76.22,75.77,76.02,78544.0
2021-01-13 09:30:00,75.54,76.78,75.25,75.68,11944.0,75.54,76.78,75.25,75.68,11944.0
2021-01-13 10:00:00,75.79,75.87,75.09,75.36,16225.0,75.79,75.87,75.09,75.36,16225.0
2021-01-13 10:30:00,75.18,75.46,74.67,75.43,29407.0,75.18,75.46,74.67,75.43,29407.0
2021-01-13 11:00:00,75.45,75.5,74.86,75.1,9937.0,75.45,75.5,74.86,75.1,9937.0
2021-01-13 11:30:00,75.09,75.18,74.87,75.04,7832.0,75.09,75.18,74.87,75.04,7832.0
2021-01-13 12:00:00,75.12,75.64,75.11,75.53,3734.0,75.12,75.64,75.11,75.53,3734.0
2021-01-13 12:30:00,75.58,76.09,75.51,76.04,8557.0,75.58,76.09,75.51,76.04,8557.0
2021-01-13 13:00:00,76.14,76.19,75.93,76.06,10200.0,76.14,76.19,75.93,76.06,10200.0
2021-01-13 13:30:00,76.07,76.29,75.94,75.94,7515.0,76.07,76.29,75.94,75.94,7515.0
2021-01-13 14:00:00,75.97,76.48,75.84,76.44,17984.0,75.97,76.48,75.84,76.44,17984.0
2021-01-13 14:30:00,76.38,76.5,76.1,76.35,58992.0,76.38,76.5,76.1,76.35,58992.0
2021-01-13 15:00:00,76.36,76.36,75.59,75.59,18840.0,76.36,76.36,75.59,75.59,18840.0
2021-01-13 15:30:00,75.55,75.83,75.47,75.63,37326.0,75.55,75.83,75.47,75.63,37326.0
2021-01-14 09:30:00,76.32,77.61,76.24,77.61,10117.0,76.32,77.61,76.24,77.61,10117.0
2021-01-14 10:00:00,77.42,78.0,77.34,77.61,23151.0,77.42,78.0,77.34,77.61,23151.0
2021-01-14 10:30:00,77.61,77.69,76.47,76.8,13481.0,77.61,77.69,76.47,76.8,13481.0
2021-01-14 11:00:00,76.89,76.97,76.69,76.8,7068.0,76.89,76.97,76.69,76.8,7068.0
2021-01-14 11:30:00,76.8,77.1,76.4,76.67,23525.0,76.8,77.1,76.4,76.67,23525.0
2021-01-14 12:00:00,76.7,77.03,76.46,77.03,18646.0,76.7,77.03,76.46,77.03,18646.0
2021-01-14 12:30:00,77.09,77.54,76.93,77.25,14682.0,77.09,77.54,76.93,77.25,14682.0
2021-01-14 13:00:00,77.29,78.0,77.23,78.0,30664.0,77.29,78.0,77.23,78.0,30664.0
2021-01-14 13:30:00,77.98,78.3,77.9,78.23,62652.0,77.98,78.3,77.9,78.23,62652.0
2021-01-14 14:00:00,78.21,78.34,77.97,78.34,11900.0,78.21,78.34,77.97,78.34,11900.0
2021-01-14 14:30:00,78.23,78.59,78.2,78.5,14768.0,78.23,78.59,78.2,78.5,14768.0
2021-01-14 15:00:00,78.45,78.58,78.13,78.27,23787.0,78.45,78.58,78.13,78.27,23787.0
2021-01-14 15:30:00,78.26,78.57,77.84,78.13,85468.0,78.26,78.57,77.84,78.13,85468.0
2021-01-15 09:30:00,76.99,78.23,75.6,78.12,45349.0,76.99,78.23,75.6,78.12,45349.0
2021-01-15 10:00:00,78.04,78.16,76.75,77.01,25549.0,78.04,78.16,76.75,77.01,25549.0
2021-01-15 10:30:00,77.06,78.36,77.06,78.13,23699.0,77.06,78.36,77.06,78.13,23699.0
2021-01-15 11:00:00,78.16,78.21,77.3,77.81,21036.0,78.16,78.21,77.3,77.81,21036.0
2021-01-15 11:30:00,77.92,78.4,77.8,78.35,43396.0,77.92,78.4,77.8,78.35,43396.0
2021-01-15 12:00:00,78.27,78.65,78.16,78.32,31516.0,78.27,78.65,78.16,78.32,31516.0
2021-01-15 12:30:00,78.3,78.3,77.85,77.96,39168.0,78.3,78.3,77.85,77.96,39168.0
2021-01-15 13:00:00,77.98,78.37,77.89,78.34,13947.0,77.98,78.37,77.89,78.34,13947.0
2021-01-15 13:30:00,78.45,78.84,78.39,78.48,39776.0,78.45,78.84,78.39,78.48,39776.0
2021-01-15 14:00:00,78.47,78.52,77.41,77.83,76427.0,78.47,78.52,77.41,77.83,76427.0
2021-01-15 14:30:00,77.73,77.75,76.65,76.65,14306.0,77.73,77.75,76.65,76.65,14306.0
2021-01-15 15:00:00,76.66,76.94,76.53,76.72,20061.0,76.66,76.94,76.53,76.72,20061.0
2021-01-15 15:30:00,76.72,77.03,76.47,76.71,187199.0,76.72,77.03,76.47,76.71,187199.0
2021-01-19 09:30:00,78.57,79.06,76.99,77.55,55244.0,78.57,79.06,76.99,77.55,55244.0
2021-01-19 10:00:00,77.64,78.41,77.39,78.31,47711.0,77.64,78.41,77.39,78.31,47711.0
2021-01-19 10:30:00,78.24,79.48,78.24,78.97,24196.0,78.24,79.48,78.24,78.97,24196.0
2021-01-19 11:00:00,78.79,79.9,78.71,79.31,72024.0,78.79,79.9,78.71,79.31,72024.0
2021-01-19 11:30:00,79.19,79.94,79.01,79.86,84109.0,79.19,79.94,79.01,79.86,84109.0
2021-01-19 12:00:00,79.82,80.28,79.66,79.88,127802.0,79.82,80.28,79.66,79.88,127802.0
2021-01-19 12:30:00,79.91,82.0,79.9,81.84,122033.0,79.91,82.0,79.9,81.84,122033.0
2021-01-19 13:00:00,81.84,81.93,81.15,81.92,70714.0,81.84,81.93,81.15,81.92,70714.0
2021-01-19 13:30:00,81.81,81.92,81.16,81.31,42866.0,81.81,81.92,81.16,81.31,42866.0
2021-01-19 14:00:00,81.31,81.36,80.75,80.89,30413.0,81.31,81.36,80.75,80.89,30413.0
2021-01-19 14:30:00,80.98,81.13,80.82,80.97,37714.0,80.98,81.13,80.82,80.97,37714.0
2021-01-19 15:00:00,80.97,81.26,80.88,81.23,37284.0,80.97,81.26,80.88,81.23,37284.0
2021-01-19 15:30:00,81.26,81.5,80.96,81.35,159385.0,81.26,81.5,80.96,81.35,159385.0
2021-01-20 09:30:00,81.18,82.09,80.56,80.78,181046.0,81.18,82.09,80.56,80.78,181046.0
2021-01-20 10:00:00,80.84,82.45,80.74,81.46,44390.0,80.84,82.45,80.74,81.46,44390.0
2021-01-20 10:30:00,81.33,81.7,80.99,81.02,55986.0,81.33,81.7,80.99,81.02,55986.0
2021-01-20 11:00:00,81.01,81.44,80.97,81.21,22795.0,81.01,81.44,80.97,81.21,22795.0
2021-01-20 11:30:00,81.12,81.7,81.11,81.64,13917.0,81.12,81.7,81.11,81.64,13917.0
2021-01-20 12:00:00,81.59,81.71,81.19,81.43,20200.0,81.59,81.71,81.19,81.43,20200.0
2021-01-20 12:30:00,81.47,81.52,80.89,81.19,29001.0,81.47,81.52,80.89,81.19,29001.0
2021-01-20 13:00:00,81.19,81.32,80.95,81.12,10362.0,81.19,81.32,80.95,81.12,10362.0
2021-01-20 13:30:00,81.18,81.27,81.0,81.19,24743.0,81.18,81.27,81.0,81.19,24743.0
2021-01-20 14:00:00,81.16,81.57,81.16,81.24,13109.0,81.16,81.57,81.16,81.24,13109.0
2021-01-20 14:30:00,81.24,81.28,81.04,81.23,12490.0,81.24,81.28,81.04,81.23,12490.0
2021-01-20 15:00:00,81.18,81.3,81.0,81.18,15642.0,81.18,81.3,81.0,81.18,15642.0
2021-01-20 15:30:00,81.19,82.0,80.94,81.72,107756.0,81.19,82.0,80.94,81.72,107756.0
2021-01-21 09:30:00,82.45,83.81,81.5,83.79,59263.0,82.45,83.81,81.5,83.79,59263.0
2021-01-21 10:00:00,83.77,83.86,82.43,82.95,27160.0,83.77,83.86,82.43,82.95,27160.0
2021-01-21 10:30:00,82.81,83.78,82.66,83.6,34693.0,82.81,83.78,82.66,83.6,34693.0
2021-01-21 11:00:00,83.63,83.78,83.15,83.72,14974.0,83.63,83.78,83.15,83.72,14974.0
2021-01-21 11:30:00,83.64,83.72,83.23,83.54,29946.0,83.64,83.72,83.23,83.54,29946.0
2021-01-21 12:00:00,83.55,84.34,83.55,84.34,28412.0,83.55,84.34,83.55,84.34,28412.0
2021-01-21 12:30:00,84.24,84.44,83.85,84.13,54791.0,84.24,84.44,83.85,84.13,54791.0
2021-01-21 13:00:00,84.13,84.61,84.13,84.35,23651.0,84.13,84.61,84.13,84.35,23651.0
2021-01-21 13:30:00,84.36,84.71,84.23,84.65,18168.0,84.36,84.71,84.23,84.65,18168.0
2021-01-21 14:00:00,84.64,85.0,84.63,84.97,22234.0,84.64,85.0,84.63,84.97,22234.0
2021-01-21 14:30:00,84.92,85.15,84.41,84.53,21504.0,84.92,85.15,84.41,84.53,21504.0
2021-01-21 15:00:00,84.56,84.84,84.28,84.39,43242.0,84.56,84.84,84.28,84.39,43242.0
2021-01-21 15:30:00,84.38,85.09,84.28,85.01,254962.0,84.38,85.09,84.28,85.01,254962.0
2021-01-22 09:30:00,83.53,83.76,82.4,83.66,41718.0,83.53,83.76,82.4,83.66,41718.0
2021-01-22 10:00:00,83.66,83.94,83.17,83.53,18377.0,83.66,83.94,83.17,83.53,18377.0
2021-01-22 10:30:00,83.6,84.26,83.19,83.96,28098.0,83.6,84.26,83.19,83.96,28098.0
2021-01-22 11:00:00,84.0,84.18,83.62,83.88,20349.0,84.0,84.18,83.62,83.88,20349.0
2021-01-22 11:30:00,83.81,84.16,83.63,83.88,22445.0,83.81,84.16,83.63,83.88,22445.0
2021-01-22 12:00:00,83.88,84.11,83.76,83.91,28519.0,83.88,84.11,83.76,83.91,28519.0
2021-01-22 12:30:00,83.79,84.14,83.73,83.81,30550.0,83.79,84.14,83.73,83.81,30550.0
2021-01-22 13:00:00,83.9,84.53,83.72,84.46,29905.0,83.9,84.53,83.72,84.46,29905.0
2021-01-22 13:30:00,84.36,84.83,84.26,84.26,91610.0,84.36,84.83,84.26,84.26,91610.0
2021-01-22 14:00:00,84.23,84.87,84.07,84.72,38191.0,84.23,84.87,84.07,84.72,38191.0
2021-01-22 14:30:00,84.72,85.15,84.59,85.14,13244.0,84.72,85.15,84.59,85.14,13244.0
2021-01-22 15:00:00,85.03,85.57,84.87,85.48,21530.0,85.03,85.57,84.87,85.48,21530.0
2021-01-22 15:30:00,85.42,85.64,84.89,85.36,113851.0,85.42,85.64,84.89,85.36,113851.0
2021-01-25 09:30:00,84.46,85.08,83.55,83.78,42818.0,84.46,85.08,83.55,83.78,42818.0
2021-01-25 10:00:00,83.81,85.15,83.77,85.04,43526.0,83.81,85.15,83.77,85.04,43526.0
2021-01-25 10:30:00,84.98,85.99,84.62,85.68,69447.0,84.98,85.99,84.62,85.68,69447.0
2021-01-25 11:00:00,85.68,86.24,85.56,85.89,130173.0,85.68,86.24,85.56,85.89,130173.0
2021-01-25 11:30:00,85.95,87.0,85.9,87.0,32222.0,85.95,87.0,85.9,87.0,32222.0
2021-01-25 12:00:00,87.06,87.37,86.87,87.03,93448.0,87.06,87.37,86.87,87.03,93448.0
2021-01-25 12:30:00,87.03,87.59,86.51,86.51,70044.0,87.03,87.59,86.51,86.51,70044.0
2021-01-25 13:00:00,86.53,86.57,84.53,85.12,100019.0,86.53,86.57,84.53,85.12,100019.0
2021-01-25 13:30:00,85.15,85.26,84.61,84.97,37066.0,85.15,85.26,84.61,84.97,37066.0
2021-01-25 14:00:00,84.93,85.36,84.34,84.64,30541.0,84.93,85.36,84.34,84.64,30541.0
2021-01-25 14:30:00,84.64,84.88,84.2,84.62,62691.0,84.64,84.88,84.2,84.62,62691.0
2021-01-25 15:00:00,84.66,85.03,84.36,84.77,72138.0,84.66,85.03,84.36,84.77,72138.0
2021-01-25 15:30:00,84.72,84.89,84.52,84.73,120617.0,84.72,84.89,84.52,84.73,120617.0
2021-01-26 09:30:00,85.77,87.25,85.08,87.18,46168.0,85.77,87.25,85.08,87.18,46168.0
2021-01-26 10:00:00,87.09,88.56,87.02,87.41,114697.0,87.09,88.56,87.02,87.41,114697.0
2021-01-26 10:30:00,87.56,88.13,86.99,87.93,236775.0,87.56,88.13,86.99,87.93,236775.0
2021-01-26 11:00:00,87.99,89.63,87.8,89.52,76362.0,87.99,89.63,87.8,89.52,76362.0
2021-01-26 11:30:00,89.53,91.42,89.37,90.34,158736.0,89.53,91.42,89.37,90.34,158736.0
2021-01-26 12:00:00,90.34,90.69,89.8,89.8,91049.0,90.34,90.69,89.8,89.8,91049.0
2021-01-26 12:30:00,89.82,89.85,89.04,89.06,39933.0,89.82,89.85,89.04,89.06,39933.0
2021-01-26 13:00:00,89.2,90.28,88.9,90.04,40125.0,89.2,90.28,88.9,90.04,40125.0
2021-01-26 13:30:00,90.0,90.81,89.87,89.87,75437.0,90.0,90.81,89.87,89.87,75437.0
2021-01-26 14:00:00,89.92,90.24,89.35,89.35,13013.0,89.92,90.24,89.35,89.35,13013.0
2021-01-26 14:30:00,89.47,89.56,87.94,88.01,26495.0,89.47,89.56,87.94,88.01,26495.0
2021-01-26 15:00:00,88.06,89.82,87.99,89.64,72217.0,88.06,89.82,87.99,89.64,72217.0
2021-01-26 15:30:00,89.65,91.38,89.65,91.05,391862.0,89.65,91.38,89.65,91.05,391862.0
2021-01-27 09:30:00,88.68,93.03,87.06,92.59,183049.0,88.68,93.03,87.06,92.59,183049.0
2021-01-27 10:00:00,92.59,93.08,90.44,91.17,182979.0,92.59,93.08,90.44,91.17,182979.0
2021-01-27 10:30:00,91.24,92.37,90.96,92.08,93600.0,91.24,92.37,90.96,92.08,93600.0
2021-01-27 11:00:00,92.32,92.49,91.14,92.38,92043.0,92.32,92.49,91.14,92.38,92043.0
2021-01-27 11:30:00,92.37,93.32,91.86,91.95,94660.0,92.37,93.32,91.86,91.95,94660.0
2021-01-27 12:00:00,91.98,92.52,91.54,92.29,53963.0,91.98,92.52,91.54,92.29,53963.0
2021-01-27 12:30:00,92.29,93.16,92.1,92.34,108316.0,92.29,93.16,92.1,92.34,108316.0
2021-01-27 13:00:00,92.48,92.99,92.26,92.69,47592.0,92.48,92.99,92.26,92.69,47592.0
2021-01-27 13:30:00,92.73,93.11,92.6,92.85,53049.0,92.73,93.11,92.6,92.85,53049.0
2021-01-27 14:00:00,92.84,93.11,91.2,91.72,80036.0,92.84,93.11,91.2,91.72,80036.0
2021-01-27 14:30:00,91.65,91.89,90.73,91.16,114545.0,91.65,91.89,90.73,91.16,114545.0
2021-01-27 15:00:00,91.07,92.02,90.98,91.35,71291.0,91.07,92.02,90.98,91.35,71291.0
2021-01-27 15:30:00,91.25,91.8,90.12,90.16,227942.0,91.25,91.8,90.12,90.16,227942.0
2021-01-28 09:30:00,91.98,92.0,88.24,89.79,109958.0,91.98,92.0,88.24,89.79,109958.0
2021-01-28 10:00:00,89.51,89.76,87.35,87.35,36269.0,89.51,89.76,87.35,87.35,36269.0
2021-01-28 10:30:00,87.28,88.29,86.02,86.42,77429.0,87.28,88.29,86.02,86.42,77429.0
2021-01-28 11:00:00,86.37,86.76,85.06,85.25,52387.0,86.37,86.76,85.06,85.25,52387.0
2021-01-28 11:30:00,85.28,85.28,83.58,84.32,81628.0,85.28,85.28,83.58,84.32,81628.0
2021-01-28 12:00:00,84.33,84.54,83.13,83.56,40779.0,84.33,84.54,83.13,83.56,40779.0
2021-01-28 12:30:00,83.36,84.37,83.05,84.21,20534.0,83.36,84.37,83.05,84.21,20534.0
2021-01-28 13:00:00,84.16,84.6,83.32,83.73,22287.0,84.16,84.6,83.32,83.73,22287.0
2021-01-28 13:30:00,83.82,85.09,83.61,85.06,43381.0,83.82,85.09,83.61,85.06,43381.0
2021-01-28 14:00:00,85.01,85.87,84.75,85.04,69492.0,85.01,85.87,84.75,85.04,69492.0
2021-01-28 14:30:00,84.95,85.06,84.02,84.02,12914.0,84.95,85.06,84.02,84.02,12914.0
2021-01-28 15:00:00,84.04,84.3,83.45,83.45,24839.0,84.04,84.3,83.45,83.45,24839.0
2021-01-28 15:30:00,83.42,84.22,82.99,83.25,170909.0,83.42,84.22,82.99,83.25,170909.0
2021-01-29 09:30:00,83.36,85.53,83.17,84.73,38975.0,83.36,85.53,83.17,84.73,38975.0
2021-01-29 10:00:00,84.69,86.05,84.39,85.94,16845.0,84.69,86.05,84.39,85.94,16845.0
2021-01-29 10:30:00,85.94,86.34,85.71,86.1,23277.0,85.94,86.34,85.71,86.1,23277.0
2021-01-29 11:00:00,86.13,86.13,85.0,85.05,47378.0,86.13,86.13,85.0,85.05,47378.0
2021-01-29 11:30:00,85.0,86.07,84.74,85.96,28733.0,85.0,86.07,84.74,85.96,28733.0
2021-01-29 12:00:00,85.92,86.17,83.8,83.87,74191.0,85.92,86.17,83.8,83.87,74191.0
2021-01-29 12:30:00,83.84,83.84,82.08,82.34,53964.0,83.84,83.84,82.08,82.34,53964.0
2021-01-29 13:00:00,82.34,83.31,82.21,83.19,31142.0,82.34,83.31,82.21,83.19,31142.0
2021-01-29 13:30:00,83.31,83.31,82.11,82.17,21375.0,83.31,83.31,82.11,82.17,21375.0
2021-01-29 14:00:00,82.17,84.08,82.17,83.49,33277.0,82.17,84.08,82.17,83.49,33277.0
2021-01-29 14:30:00,83.48,83.71,83.2,83.61,20250.0,83.48,83.71,83.2,83.61,20250.0
2021-01-29 15:00:00,83.58,84.07,83.58,83.7,29651.0,83.58,84.07,83.58,83.7,29651.0
2021-01-29 15:30:00,83.75,84.01,83.14,83.33,73550.0,83.75,84.01,83.14,83.33,73550.0
2021-02-01 09:30:00,82.8,85.14,82.8,83.51,38958.0,82.8,85.14,82.8,83.51,38958.0
2021-02-01 10:00:00,83.49,83.8,82.42,82.85,20426.0,83.49,83.8,82.42,82.85,20426.0
2021-02-01 10:30:00,82.82,83.04,82.47,82.49,10894.0,82.82,83.04,82.47,82.49,10894.0
2021-02-01 11:00:00,82.58,83.02,82.21,83.02,13650.0,82.58,83.02,82.21,83.02,13650.0
2021-02-01 11:30:00,82.97,83.36,82.8,83.2,15957.0,82.97,83.36,82.8,83.2,15957.0
2021-02-01 12:00:00,83.12,83.8,82.82,83.76,13503.0,83.12,83.8,82.82,83.76,13503.0
2021-02-01 12:30:00,83.83,83.86,83.27,83.27,12226.0,83.83,83.86,83.27,83.27,12226.0
2021-02-01 13:00:00,83.27,83.38,83.0,83.38,14061.0,83.27,83.38,83.0,83.38,14061.0
2021-02-01 13:30:00,83.36,83.56,83.28,83.56,8425.0,83.36,83.56,83.28,83.56,8425.0
2021-02-01 14:00:00,83.48,84.15,83.46,84.06,10555.0,83.48,84.15,83.46,84.06,10555.0
2021-02-01 14:30:00,84.06,84.18,83.73,83.86,11546.0,84.06,84.18,83.73,83.86,11546.0
2021-02-01 15:00:00,83.92,84.48,83.92,83.94,18782.0,83.92,84.48,83.92,83.94,18782.0
2021-02-01 15:30:00,83.98,84.63,83.39,83.82,93541.0,83.98,84.63,83.39,83.82,93541.0
2021-02-02 09:30:00,84.53,84.89,83.21,83.67,26629.0,84.53,84.89,83.21,83.67,26629.0
2021-02-02 10:00:00,83.7,84.26,82.68,82.95,32818.0,83.7,84.26,82.68,82.95,32818.0
2021-02-02 10:30:00,82.66,82.73,81.63,81.87,37603.0,82.66,82.73,81.63,81.87,37603.0
2021-02-02 11:00:00,81.77,81.92,80.94,81.37,75784.0,81.77,81.92,80.94,81.37,75784.0
2021-02-02 11:30:00,81.37,81.4,80.23,80.23,32204.0,81.37,81.4,80.23,80.23,32204.0
2021-02-02 12:00:00,80.25,81.18,80.25,80.91,14425.0,80.25,81.18,80.25,80.91,14425.0
2021-02-02 12:30:00,80.89,80.92,80.46,80.71,29967.0,80.89,80.92,80.46,80.71,29967.0
2021-02-02 13:00:00,80.69,81.0,80.36,80.64,47048.0,80.69,81.0,80.36,80.64,47048.0
2021-02-02 13:30:00,80.64,80.71,80.22,80.44,35468.0,80.64,80.71,80.22,80.44,35468.0
2021-02-02 14:00:00,80.45,80.9,80.18,80.79,29720.0,80.45,80.9,80.18,80.79,29720.0
2021-02-02 14:30:00,80.79,81.38,80.78,81.38,23270.0,80.79,81.38,80.78,81.38,23270.0
2021-02-02 15:00:00,81.3,81.64,81.06,81.36,27048.0,81.3,81.64,81.06,81.36,27048.0
2021-02-02 15:30:00,81.37,81.67,80.87,80.94,111766.0,81.37,81.67,80.87,80.94,111766.0
2021-02-03 09:30:00,80.89,81.33,80.11,80.38,24021.0,80.89,81.33,80.11,80.38,24021.0
2021-02-03 10:00:00,80.45,80.45,79.1,79.48,31282.0,80.45,80.45,79.1,79.48,31282.0
2021-02-03 10:30:00,79.31,80.06,79.12,79.56,30393.0,79.31,80.06,79.12,79.56,30393.0
2021-02-03 11:00:00,79.66,79.68,78.55,78.91,81169.0,79.66,79.68,78.55,78.91,81169.0
2021-02-03 11:30:00,78.98,79.65,78.76,78.9,47815.0,78.98,79.65,78.76,78.9,47815.0
2021-02-03 12:00:00,78.9,78.99,78.62,78.64,36643.0,78.9,78.99,78.62,78.64,36643.0
2021-02-03 12:30:00,78.61,79.0,78.54,78.64,48979.0,78.61,79.0,78.54,78.64,48979.0
2021-02-03 13:00:00,78.62,78.69,78.06,78.47,54256.0,78.62,78.69,78.06,78.47,54256.0
2021-02-03 13:30:00,78.46,78.8,78.4,78.47,38235.0,78.46,78.8,78.4,78.47,38235.0
2021-02-03 14:00:00,78.48,78.87,78.34,78.36,45351.0,78.48,78.87,78.34,78.36,45351.0
2021-02-03 14:30:00,78.39,78.58,77.96,78.48,26126.0,78.39,78.58,77.96,78.48,26126.0
2021-02-03 15:00:00,78.47,78.58,78.14,78.39,37609.0,78.47,78.58,78.14,78.39,37609.0
2021-02-03 15:30:00,78.36,78.59,78.06,78.24,151452.0,78.36,78.59,78.06,78.24,151452.0
2021-02-04 09:30:00,79.59,79.59,77.59,78.98,36035.0,79.59,79.59,77.59,78.98,36035.0
2021-02-04 10:00:00,78.77,82.8,78.77,81.69,113159.0,78.77,82.8,78.77,81.69,113159.0
2021-02-04 10:30:00,81.75,82.03,81.2,81.59,125413.0,81.75,82.03,81.2,81.59,125413.0
2021-02-04 11:00:00,81.72,82.69,81.56,81.99,67002.0,81.72,82.69,81.56,81.99,67002.0
2021-02-04 11:30:00,82.05,82.34,81.67,81.77,66908.0,82.05,82.34,81.67,81.77,66908.0
2021-02-04 12:00:00,81.82,82.51,81.36,82.46,82736.0,81.82,82.51,81.36,82.46,82736.0
2021-02-04 12:30:00,82.44,82.78,81.8,82.48,76229.0,82.44,82.78,81.8,82.48,76229.0
2021-02-04 13:00:00,82.5,82.62,81.46,81.6,35032.0,82.5,82.62,81.46,81.6,35032.0
2021-02-04 13:30:00,81.6,81.65,80.87,81.19,12207.0,81.6,81.65,80.87,81.19,12207.0
2021-02-04 14:00:00,81.13,81.75,81.07,81.69,16364.0,81.13,81.75,81.07,81.69,16364.0
2021-02-04 14:30:00,81.68,82.77,81.68,82.51,32864.0,81.68,82.77,81.68,82.51,32864.0
2021-02-04 15:00:00,82.51,82.51,82.0,82.01,64389.0,82.51,82.51,82.0,82.01,64389.0
2021-02-04 15:30:00,82.0,82.88,81.62,82.82,147022.0,82.0,82.88,81.62,82.82,147022.0
2021-02-05 09:30:00,83.62,83.74,82.3,83.15,27142.0,83.62,83.74,82.3,83.15,27142.0
2021-02-05 10:00:00,83.15,84.34,83.1,84.02,38852.0,83.15,84.34,83.1,84.02,38852.0
2021-02-05 10:30:00,83.9,84.96,83.9,84.85,17453.0,83.9,84.96,83.9,84.85,17453.0
2021-02-05 11:00:00,84.89,85.28,84.77,85.26,16686.0,84.89,85.28,84.77,85.26,16686.0
2021-02-05 11:30:00,85.29,85.32,85.07,85.2,29067.0,85.29,85.32,85.07,85.2,29067.0
2021-02-05 12:00:00,85.23,85.92,85.23,85.72,18157.0,85.23,85.92,85.23,85.72,18157.0
2021-02-05 12:30:00,85.77,85.77,84.5,84.5,17434.0,85.77,85.77,84.5,84.5,17434.0
2021-02-05 13:00:00,84.53,84.97,83.89,84.91,54807.0,84.53,84.97,83.89,84.91,54807.0
2021-02-05 13:30:00,84.89,85.4,84.63,85.25,20021.0,84.89,85.4,84.63,85.25,20021.0
2021-02-05 14:00:00,85.33,85.36,84.88,84.88,17740.0,85.33,85.36,84.88,84.88,17740.0
2021-02-05 14:30:00,84.84,84.97,84.41,84.46,11450.0,84.84,84.97,84.41,84.46,11450.0
2021-02-05 15:00:00,84.46,84.49,83.98,84.24,17157.0,84.46,84.49,83.98,84.24,17157.0
2021-02-05 15:30:00,84.22,84.93,84.07,84.84,78573.0,84.22,84.93,84.07,84.84,78573.0
2021-02-08 09:30:00,84.81,85.61,83.68,85.22,42199.0,84.81,85.61,83.68,85.22,42199.0
2021-02-08 10:00:00,85.42,85.56,84.02,84.58,43326.0,85.42,85.56,84.02,84.58,43326.0
2021-02-08 10:30:00,84.42,85.05,84.36,84.55,47229.0,84.42,85.05,84.36,84.55,47229.0
2021-02-08 11:00:00,84.58,84.76,84.15,84.67,26578.0,84.58,84.76,84.15,84.67,26578.0
2021-02-08 11:30:00,84.98,85.39,84.56,85.21,7741.0,84.98,85.39,84.56,85.21,7741.0
2021-02-08 12:00:00,85.29,85.89,85.13,85.55,17473.0,85.29,85.89,85.13,85.55,17473.0
2021-02-08 12:30:00,85.38,85.68,85.25,85.35,10782.0,85.38,85.68,85.25,85.35,10782.0
2021-02-08 13:00:00,85.3,85.63,84.98,85.42,8571.0,85.3,85.63,84.98,85.42,8571.0
2021-02-08 13:30:00,85.38,85.63,85.35,85.51,13427.0,85.38,85.63,85.35,85.51,13427.0
2021-02-08 14:00:00,85.45,85.98,85.21,85.91,32889.0,85.45,85.98,85.21,85.91,32889.0
2021-02-08 14:30:00,85.87,86.21,85.58,86.04,38790.0,85.87,86.21,85.58,86.04,38790.0
2021-02-08 15:00:00,86.04,86.18,85.54,85.94,18573.0,86.04,86.18,85.54,85.94,18573.0
2021-02-08 15:30:00,85.94,86.67,85.8,86.25,69046.0,85.94,86.67,85.8,86.25,69046.0
2021-02-09 09:30:00,84.98,85.37,83.12,83.72,73748.0,84.98,85.37,83.12,83.72,73748.0
2021-02-09 10:00:00,83.52,83.85,83.09,83.84,36048.0,83.52,83.85,83.09,83.84,36048.0
2021-02-09 10:30:00,83.9,85.2,83.66,85.2,23271.0,83.9,85.2,83.66,85.2,23271.0
2021-02-09 11:00:00,85.11,86.29,84.97,86.02,73010.0,85.11,86.29,84.97,86.02,73010.0
2021-02-09 11:30:00,86.1,87.14,85.94,85.97,39393.0,86.1,87.14,85.94,85.97,39393.0
2021-02-09 12:00:00,86.01,86.04,84.56,84.57,45301.0,86.01,86.04,84.56,84.57,45301.0
2021-02-09 12:30:00,84.63,86.6,84.63,86.3,23579.0,84.63,86.6,84.63,86.3,23579.0
2021-02-09 13:00:00,86.29,86.37,85.43,85.47,17298.0,86.29,86.37,85.43,85.47,17298.0
2021-02-09 13:30:00,85.52,85.61,85.23,85.31,19557.0,85.52,85.61,85.23,85.31,19557.0
2021-02-09 14:00:00,85.33,85.68,84.7,84.79,20129.0,85.33,85.68,84.7,84.79,20129.0
2021-02-09 14:30:00,84.73,85.33,84.51,85.33,28527.0,84.73,85.33,84.51,85.33,28527.0
2021-02-09 15:00:00,85.25,85.39,84.97,85.11,65859.0,85.25,85.39,84.97,85.11,65859.0
2021-02-09 15:30:00,85.09,86.03,84.99,85.28,190845.0,85.09,86.03,84.99,85.28,190845.0
2021-02-10 09:30:00,88.73,90.65,86.19,87.92,135214.0,88.73,90.65,86.19,87.92,135214.0
2021-02-10 10:00:00,87.91,88.39,86.54,86.61,34014.0,87.91,88.39,86.54,86.61,34014.0
2021-02-10 10:30:00,86.36,87.6,84.86,87.53,58934.0,86.36,87.6,84.86,87.53,58934.0
2021-02-10 11:00:00,87.58,89.96,87.53,88.09,96887.0,87.58,89.96,87.53,88.09,96887.0
2021-02-10 11:30:00,88.09,88.22,87.4,87.7,19058.0,88.09,88.22,87.4,87.7,19058.0
2021-02-10 12:00:00,87.61,87.61,86.55,86.74,21109.0,87.61,87.61,86.55,86.74,21109.0
2021-02-10 12:30:00,86.76,86.92,86.46,86.83,22895.0,86.76,86.92,86.46,86.83,22895.0
2021-02-10 13:00:00,86.73,87.15,86.52,86.87,17394.0,86.73,87.15,86.52,86.87,17394.0
2021-02-10 13:30:00,86.95,87.31,86.87,87.09,11764.0,86.95,87.31,86.87,87.09,11764.0
2021-02-10 14:00:00,87.05,87.11,86.57,87.1,16056.0,87.05,87.11,86.57,87.1,16056.0
2021-02-10 14:30:00,87.06,87.57,87.05,87.42,26261.0,87.06,87.57,87.05,87.42,26261.0
2021-02-10 15:00:00,87.42,87.54,86.71,86.83,28616.0,87.42,87.54,86.71,86.83,28616.0
2021-02-10 15:30:00,86.81,87.09,85.98,86.33,88712.0,86.81,87.09,85.98,86.33,88712.0
2021-02-11 09:30:00,86.39,88.38,85.82,85.93,10612.0,86.39,88.38,85.82,85.93,10612.0
2021-02-11 10:00:00,85.85,87.27,85.69,86.63,9738.0,85.85,87.27,85.69,86.63,9738.0
2021-02-11 10:30:00,86.69,86.83,85.89,85.89,21033.0,86.69,86.83,85.89,85.89,21033.0
2021-02-11 11:00:00,86.03,86.2,85.72,86.15,13988.0,86.03,86.2,85.72,86.15,13988.0
2021-02-11 11:30:00,86.32,86.42,85.55,85.83,10534.0,86.32,86.42,85.55,85.83,10534.0
2021-02-11 12:00:00,85.75,85.84,84.99,85.17,22947.0,85.75,85.84,84.99,85.17,22947.0
2021-02-11 12:30:00,85.32,85.99,85.18,85.81,20748.0,85.32,85.99,85.18,85.81,20748.0
2021-02-11 13:00:00,85.81,85.86,85.11,85.59,17675.0,85.81,85.86,85.11,85.59,17675.0
2021-02-11 13:30:00,85.47,85.72,85.03,85.11,16267.0,85.47,85.72,85.03,85.11,16267.0
2021-02-11 14:00:00,85.07,85.38,84.8,85.14,25715.0,85.07,85.38,84.8,85.14,25715.0
2021-02-11 14:30:00,85.19,85.52,85.16,85.49,20099.0,85.19,85.52,85.16,85.49,20099.0
2021-02-11 15:00:00,85.48,85.73,85.37,85.47,17999.0,85.48,85.73,85.37,85.47,17999.0
2021-02-11 15:30:00,85.47,85.88,85.02,85.5,124066.0,85.47,85.88,85.02,85.5,124066.0
2021-02-12 09:30:00,85.79,86.62,84.6,85.19,11008.0,85.79,86.62,84.6,85.19,11008.0
2021-02-12 10:00:00,85.02,86.31,84.74,86.22,7167.0,85.02,86.31,84.74,86.22,7167.0
2021-02-12 10:30:00,85.9,86.57,85.45,86.48,11513.0,85.9,86.57,85.45,86.48,11513.0
2021-02-12 11:00:00,86.48,86.99,86.41,86.7,16984.0,86.48,86.99,86.41,86.7,16984.0
2021-02-12 11:30:00,86.61,86.95,85.39,85.4,11393.0,86.61,86.95,85.39,85.4,11393.0
2021-02-12 12:00:00,85.38,85.58,84.92,85.27,13609.0,85.38,85.58,84.92,85.27,13609.0
2021-02-12 12:30:00,85.2,85.9,84.81,85.15,25016.0,85.2,85.9,84.81,85.15,25016.0
2021-02-12 13:00:00,85.05,85.35,84.58,84.89,16111.0,85.05,85.35,84.58,84.89,16111.0
2021-02-12 13:30:00,84.81,85.14,84.7,84.84,22142.0,84.81,85.14,84.7,84.84,22142.0
2021-02-12 14:00:00,84.85,84.93,84.56,84.72,16580.0,84.85,84.93,84.56,84.72,16580.0
2021-02-12 14:30:00,84.77,85.21,84.54,84.89,21454.0,84.77,85.21,84.54,84.89,21454.0
2021-02-12 15:00:00,84.89,84.9,84.31,84.67,25423.0,84.89,84.9,84.31,84.67,25423.0
2021-02-12 15:30:00,84.73,85.32,84.24,85.05,83011.0,84.73,85.32,84.24,85.05,83011.0
2021-02-16 09:30:00,85.39,85.79,84.85,85.0,122047.0,85.39,85.79,84.85,85.0,122047.0
2021-02-16 10:00:00,85.19,85.53,84.22,85.05,34680.0,85.19,85.53,84.22,85.05,34680.0
2021-02-16 10:30:00,85.26,86.3,85.12,85.78,36518.0,85.26,86.3,85.12,85.78,36518.0
2021-02-16 11:00:00,85.64,86.05,85.3,85.55,31047.0,85.64,86.05,85.3,85.55,31047.0
2021-02-16 11:30:00,85.41,86.02,85.4,85.74,43017.0,85.41,86.02,85.4,85.74,43017.0
2021-02-16 12:00:00,85.68,85.82,85.47,85.81,29341.0,85.68,85.82,85.47,85.81,29341.0
2021-02-16 12:30:00,85.81,86.4,85.45,86.26,49222.0,85.81,86.4,85.45,86.26,49222.0
2021-02-16 13:00:00,86.13,86.24,85.4,85.5,57629.0,86.13,86.24,85.4,85.5,57629.0
2021-02-16 13:30:00,85.52,85.66,85.43,85.5,39882.0,85.52,85.66,85.43,85.5,39882.0
2021-02-16 14:00:00,85.5,85.56,84.96,85.18,30989.0,85.5,85.56,84.96,85.18,30989.0
2021-02-16 14:30:00,85.18,85.22,84.94,85.06,16151.0,85.18,85.22,84.94,85.06,16151.0
2021-02-16 15:00:00,85.0,85.23,84.97,85.06,10252.0,85.0,85.23,84.97,85.06,10252.0
2021-02-16 15:30:00,85.06,86.26,85.05,85.42,135751.0,85.06,86.26,85.05,85.42,135751.0
2021-02-17 09:30:00,80.15,80.53,79.41,80.34,900855.0,80.15,80.53,79.41,80.34,900855.0
2021-02-17 10:00:00,80.37,80.48,79.94,80.29,179396.0,80.37,80.48,79.94,80.29,179396.0
2021-02-17 10:30:00,80.24,80.31,79.95,80.23,126580.0,80.24,80.31,79.95,80.23,126580.0
2021-02-17 11:00:00,80.2,80.29,79.96,80.2,120948.0,80.2,80.29,79.96,80.2,120948.0
2021-02-17 11:30:00,80.23,80.35,79.64,79.98,148958.0,80.23,80.35,79.64,79.98,148958.0
2021-02-17 12:00:00,79.98,80.3,79.86,80.2,86509.0,79.98,80.3,79.86,80.2,86509.0
2021-02-17 12:30:00,80.2,80.29,79.43,79.83,106515.0,80.2,80.29,79.43,79.83,106515.0
2021-02-17 13:00:00,79.83,80.27,79.66,80.15,123960.0,79.83,80.27,79.66,80.15,123960.0
2021-02-17 13:30:00,80.15,80.28,80.0,80.15,72174.0,80.15,80.28,80.0,80.15,72174.0
2021-02-17 14:00:00,80.15,80.26,80.11,80.19,80293.0,80.15,80.26,80.11,80.19,80293.0
2021-02-17 14:30:00,80.16,80.25,79.77,80.0,86348.0,80.16,80.25,79.77,80.0,86348.0
2021-02-17 15:00:00,80.01,80.24,79.94,80.15,157237.0,80.01,80.24,79.94,80.15,157237.0
2021-02-17 15:30:00,80.11,80.53,80.08,80.31,474925.0,80.11,80.53,80.08,80.31,474925.0
2021-02-18 09:30:00,78.71,80.51,78.61,80.18,108706.0,78.71,80.51,78.61,80.18,108706.0
2021-02-18 10:00:00,80.14,80.22,78.41,78.66,115292.0,80.14,80.22,78.41,78.66,115292.0
2021-02-18 10:30:00,78.63,79.31,78.55,79.31,106119.0,78.63,79.31,78.55,79.31,106119.0
2021-02-18 11:00:00,79.31,79.56,78.98,79.21,95174.0,79.31,79.56,78.98,79.21,95174.0
2021-02-18 11:30:00,79.13,79.5,78.67,78.68,62081.0,79.13,79.5,78.67,78.68,62081.0
2021-02-18 12:00:00,78.71,78.86,78.41,78.56,63306.0,78.71,78.86,78.41,78.56,63306.0
2021-02-18 12:30:00,78.59,78.62,77.86,77.93,91962.0,78.59,78.62,77.86,77.93,91962.0
2021-02-18 13:00:00,77.89,77.92,77.07,77.31,229680.0,77.89,77.92,77.07,77.31,229680.0
2021-02-18 13:30:00,77.3,77.82,76.77,77.26,121754.0,77.3,77.82,76.77,77.26,121754.0
2021-02-18 14:00:00,77.23,78.05,77.23,77.54,184166.0,77.23,78.05,77.23,77.54,184166.0
2021-02-18 14:30:00,77.54,78.4,77.09,78.18,117007.0,77.54,78.4,77.09,78.18,117007.0
2021-02-18 15:00:00,78.16,78.35,77.88,78.11,118484.0,78.16,78.35,77.88,78.11,118484.0
2021-02-18 15:30:00,78.16,78.5,77.76,77.89,375993.0,78.16,78.5,77.76,77.89,375993.0
2021-02-19 09:30:00,78.55,79.2,77.82,78.05,41933.0,78.55,79.2,77.82,78.05,41933.0
2021-02-19 10:00:00,78.16,78.51,77.32,77.6,61211.0,78.16,78.51,77.32,77.6,61211.0
2021-02-19 10:30:00,77.6,78.72,77.34,78.71,44737.0,77.6,78.72,77.34,78.71,44737.0
2021-02-19 11:00:00,78.69,79.17,78.51,79.02,45621.0,78.69,79.17,78.51,79.02,45621.0
2021-02-19 11:30:00,79.06,79.45,78.99,79.31,42133.0,79.06,79.45,78.99,79.31,42133.0
2021-02-19 12:00:00,79.36,79.53,78.95,79.16,66011.0,79.36,79.53,78.95,79.16,66011.0
2021-02-19 12:30:00,79.27,79.55,79.03,79.03,99030.0,79.27,79.55,79.03,79.03,99030.0
2021-02-19 13:00:00,79.15,79.2,78.86,79.06,48666.0,79.15,79.2,78.86,79.06,48666.0
2021-02-19 13:30:00,79.05,79.17,78.82,78.86,36825.0,79.05,79.17,78.82,78.86,36825.0
2021-02-19 14:00:00,78.92,79.11,78.59,78.59,33248.0,78.92,79.11,78.59,78.59,33248.0
2021-02-19 14:30:00,78.66,79.05,78.61,78.98,31364.0,78.66,79.05,78.61,78.98,31364.0
2021-02-19 15:00:00,79.0,79.05,78.58,78.86,52027.0,79.0,79.05,78.58,78.86,52027.0
2021-02-19 15:30:00,78.83,79.71,78.83,79.22,139949.0,78.83,79.71,78.83,79.22,139949.0
2021-02-22 09:30:00,78.89,79.21,77.36,79.01,23738.0,78.89,79.21,77.36,79.01,23738.0
2021-02-22 10:00:00,79.03,79.11,78.04,78.45,18733.0,79.03,79.11,78.04,78.45,18733.0
2021-02-22 10:30:00,78.34,78.85,78.01,78.33,17152.0,78.34,78.85,78.01,78.33,17152.0
2021-02-22 11:00:00,78.33,78.7,78.07,78.6,22875.0,78.33,78.7,78.07,78.6,22875.0
2021-02-22 11:30:00,78.6,79.44,78.42,79.44,30851.0,78.6,79.44,78.42,79.44,30851.0
2021-02-22 12:00:00,79.38,80.44,79.38,80.11,83823.0,79.38,80.44,79.38,80.11,83823.0
2021-02-22 12:30:00,80.16,80.29,79.89,79.98,41651.0,80.16,80.29,79.89,79.98,41651.0
2021-02-22 13:00:00,80.01,80.01,79.01,79.04,22075.0,80.01,80.01,79.01,79.04,22075.0
2021-02-22 13:30:00,79.01,79.59,79.01,79.47,11865.0,79.01,79.59,79.01,79.47,11865.0
2021-02-22 14:00:00,79.48,79.51,78.98,79.45,14110.0,79.48,79.51,78.98,79.45,14110.0
2021-02-22 14:30:00,79.41,79.71,79.22,79.45,17675.0,79.41,79.71,79.22,79.45,17675.0
2021-02-22 15:00:00,79.47,79.58,79.08,79.15,17809.0,79.47,79.58,79.08,79.15,17809.0
2021-02-22 15:30:00,79.13,79.32,78.83,79.08,52817.0,79.13,79.32,78.83,79.08,52817.0
2021-02-23 09:30:00,78.51,80.07,78.15,79.48,93239.0,78.51,80.07,78.15,79.48,93239.0
2021-02-23 10:00:00,79.51,80.0,78.75,79.67,62122.0,79.51,80.0,78.75,79.67,62122.0
2021-02-23 10:30:00,79.73,80.41,79.32,80.17,32778.0,79.73,80.41,79.32,80.17,32778.0
2021-02-23 11:00:00,80.3,80.33,79.56,79.69,22357.0,80.3,80.33,79.56,79.69,22357.0
2021-02-23 11:30:00,79.69,80.02,79.39,79.84,42907.0,79.69,80.02,79.39,79.84,42907.0
2021-02-23 12:00:00,79.96,80.24,79.56,80.19,23561.0,79.96,80.24,79.56,80.19,23561.0
2021-02-23 12:30:00,80.13,80.36,79.76,79.92,27603.0,80.13,80.36,79.76,79.92,27603.0
2021-02-23 13:00:00,79.89,80.64,79.83,80.4,31190.0,79.89,80.64,79.83,80.4,31190.0
2021-02-23 13:30:00,80.32,80.44,79.75,79.84,39117.0,80.32,80.44,79.75,79.84,39117.0
2021-02-23 14:00:00,79.86,80.02,79.8,79.94,19470.0,79.86,80.02,79.8,79.94,19470.0
2021-02-23 14:30:00,79.95,80.04,79.67,80.01,22010.0,79.95,80.04,79.67,80.01,22010.0
2021-02-23 15:00:00,79.97,80.65,79.91,80.57,43652.0,79.97,80.65,79.91,80.57,43652.0
2021-02-23 15:30:00,80.67,80.89,80.3,80.75,106480.0,80.67,80.89,80.3,80.75,106480.0
2021-02-24 09:30:00,80.9,83.17,80.23,82.52,151597.0,80.9,83.17,80.23,82.52,151597.0
2021-02-24 10:00:00,82.53,82.77,81.39,82.68,31655.0,82.53,82.77,81.39,82.68,31655.0
2021-02-24 10:30:00,82.63,82.79,81.98,82.19,102520.0,82.63,82.79,81.98,82.19,102520.0
2021-02-24 11:00:00,82.3,84.1,82.3,84.03,83857.0,82.3,84.1,82.3,84.03,83857.0
2021-02-24 11:30:00,84.1,84.43,83.5,83.78,37748.0,84.1,84.43,83.5,83.78,37748.0
2021-02-24 12:00:00,83.73,83.74,82.41,83.25,35785.0,83.73,83.74,82.41,83.25,35785.0
2021-02-24 12:30:00,83.31,83.85,83.11,83.11,22045.0,83.31,83.85,83.11,83.11,22045.0
2021-02-24 13:00:00,83.05,83.8,83.05,83.38,20230.0,83.05,83.8,83.05,83.38,20230.0
2021-02-24 13:30:00,83.46,84.01,83.43,83.78,12557.0,83.46,84.01,83.43,83.78,12557.0
2021-02-24 14:00:00,83.9,84.02,83.54,83.81,62578.0,83.9,84.02,83.54,83.81,62578.0
2021-02-24 14:30:00,83.76,83.79,83.07,83.6,17955.0,83.76,83.79,83.07,83.6,17955.0
2021-02-24 15:00:00,83.59,84.0,83.44,83.76,38342.0,83.59,84.0,83.44,83.76,38342.0
2021-02-24 15:30:00,83.8,84.08,83.69,83.95,225324.0,83.8,84.08,83.69,83.95,225324.0
2021-02-25 09:30:00,83.84,85.8,81.3,85.46,56768.0,83.84,85.8,81.3,85.46,56768.0
2021-02-25 10:00:00,85.18,85.18,84.5,84.53,74512.0,85.18,85.18,84.5,84.53,74512.0
2021-02-25 10:30:00,84.5,84.94,83.99,84.7,36862.0,84.5,84.94,83.99,84.7,36862.0
2021-02-25 11:00:00,84.96,85.32,84.67,84.71,15443.0,84.96,85.32,84.67,84.71,15443.0
2021-02-25 11:30:00,84.72,84.8,84.03,84.12,15893.0,84.72,84.8,84.03,84.12,15893.0
2021-02-25 12:00:00,83.81,83.95,83.19,83.32,50834.0,83.81,83.95,83.19,83.32,50834.0
2021-02-25 12:30:00,83.31,83.31,82.82,82.96,22700.0,83.31,83.31,82.82,82.96,22700.0
2021-02-25 13:00:00,82.96,84.21,82.76,84.1,21734.0,82.96,84.21,82.76,84.1,21734.0
2021-02-25 13:30:00,84.19,84.66,83.82,84.05,22717.0,84.19,84.66,83.82,84.05,22717.0
2021-02-25 14:00:00,84.13,84.83,84.12,84.83,10913.0,84.13,84.83,84.12,84.83,10913.0
2021-02-25 14:30:00,84.82,84.86,84.04,84.21,24237.0,84.82,84.86,84.04,84.21,24237.0
2021-02-25 15:00:00,84.13,84.13,83.6,83.65,30014.0,84.13,84.13,83.6,83.65,30014.0
2021-02-25 15:30:00,83.7,84.26,83.3,83.61,81899.0,83.7,84.26,83.3,83.61,81899.0
2021-02-26 09:30:00,83.83,85.78,78.81,84.5,26094.0,83.83,85.78,78.81,84.5,26094.0
2021-02-26 10:00:00,84.29,84.42,82.79,82.79,48887.0,84.29,84.42,82.79,82.79,48887.0
2021-02-26 10:30:00,82.95,84.32,82.72,83.97,26032.0,82.95,84.32,82.72,83.97,26032.0
2021-02-26 11:00:00,84.16,84.9,84.14,84.42,20568.0,84.16,84.9,84.14,84.42,20568.0
2021-02-26 11:30:00,84.6,85.51,84.1,84.28,31346.0,84.6,85.51,84.1,84.28,31346.0
2021-02-26 12:00:00,84.34,85.88,84.34,85.88,41281.0,84.34,85.88,84.34,85.88,41281.0
2021-02-26 12:30:00,85.91,85.98,85.12,85.19,20238.0,85.91,85.98,85.12,85.19,20238.0
2021-02-26 13:00:00,85.18,85.57,84.89,85.55,26922.0,85.18,85.57,84.89,85.55,26922.0
2021-02-26 13:30:00,85.5,85.5,84.36,84.63,23134.0,85.5,85.5,84.36,84.63,23134.0
2021-02-26 14:00:00,84.68,84.94,83.5,83.81,28816.0,84.68,84.94,83.5,83.81,28816.0
2021-02-26 14:30:00,83.8,84.32,83.64,84.0,22995.0,83.8,84.32,83.64,84.0,22995.0
2021-02-26 15:00:00,84.07,84.23,83.18,83.2,44161.0,84.07,84.23,83.18,83.2,44161.0
2021-02-26 15:30:00,83.17,83.3,82.14,82.26,155078.0,83.17,83.3,82.14,82.26,155078.0
2021-03-01 09:30:00,84.38,84.71,83.61,84.16,40104.0,84.38,84.71,83.61,84.16,40104.0
2021-03-01 10:00:00,84.16,84.82,83.93,84.15,25674.0,84.16,84.82,83.93,84.15,25674.0
2021-03-01 10:30:00,84.13,84.55,83.68,83.89,18816.0,84.13,84.55,83.68,83.89,18816.0
2021-03-01 11:00:00,83.84,83.84,83.04,83.07,19893.0,83.84,83.84,83.04,83.07,19893.0
2021-03-01 11:30:00,83.17,83.73,83.07,83.7,20149.0,83.17,83.73,83.07,83.7,20149.0
2021-03-01 12:00:00,83.7,83.92,83.46,83.82,19424.0,83.7,83.92,83.46,83.82,19424.0
2021-03-01 12:30:00,83.96,84.05,83.26,83.33,20247.0,83.96,84.05,83.26,83.33,20247.0
2021-03-01 13:00:00,83.28,83.54,82.87,83.54,13001.0,83.28,83.54,82.87,83.54,13001.0
2021-03-01 13:30:00,83.46,83.75,83.28,83.75,24169.0,83.46,83.75,83.28,83.75,24169.0
2021-03-01 14:00:00,83.75,83.83,83.52,83.7,20728.0,83.75,83.83,83.52,83.7,20728.0
2021-03-01 14:30:00,83.73,83.97,83.63,83.82,17346.0,83.73,83.97,83.63,83.82,17346.0
2021-03-01 15:00:00,83.81,83.93,83.42,83.56,19034.0,83.81,83.93,83.42,83.56,19034.0
2021-03-01 15:30:00,83.56,83.61,83.01,83.38,84307.0,83.56,83.61,83.01,83.38,84307.0
2021-03-02 09:30:00,83.36,83.4,82.16,82.32,11049.0,83.36,83.4,82.16,82.32,11049.0
2021-03-02 10:00:00,82.4,82.47,81.35,81.48,32800.0,82.4,82.47,81.35,81.48,32800.0
2021-03-02 10:30:00,81.38,81.71,80.79,81.2,42524.0,81.38,81.71,80.79,81.2,42524.0
2021-03-02 11:00:00,81.26,81.41,80.26,80.71,27151.0,81.26,81.41,80.26,80.71,27151.0
2021-03-02 11:30:00,80.61,80.65,79.96,80.34,29017.0,80.61,80.65,79.96,80.34,29017.0
2021-03-02 12:00:00,80.24,80.54,80.02,80.25,12303.0,80.24,80.54,80.02,80.25,12303.0
2021-03-02 12:30:00,80.24,80.73,80.09,80.31,19064.0,80.24,80.73,80.09,80.31,19064.0
2021-03-02 13:00:00,80.4,80.89,80.3,80.67,28218.0,80.4,80.89,80.3,80.67,28218.0
2021-03-02 13:30:00,80.77,80.89,80.36,80.45,23532.0,80.77,80.89,80.36,80.45,23532.0
2021-03-02 14:00:00,80.6,80.75,80.08,80.24,22982.0,80.6,80.75,80.08,80.24,22982.0
2021-03-02 14:30:00,80.22,80.46,79.82,80.45,20832.0,80.22,80.46,79.82,80.45,20832.0
2021-03-02 15:00:00,80.38,80.57,80.04,80.16,20392.0,80.38,80.57,80.04,80.16,20392.0
2021-03-02 15:30:00,80.21,80.45,79.76,79.81,78088.0,80.21,80.45,79.76,79.81,78088.0
2021-03-03 09:30:00,79.81,80.85,79.3,79.75,16268.0,79.81,80.85,79.3,79.75,16268.0
2021-03-03 10:00:00,79.46,80.23,79.45,80.07,10976.0,79.46,80.23,79.45,80.07,10976.0
2021-03-03 10:30:00,79.94,81.13,79.85,80.87,35816.0,79.94,81.13,79.85,80.87,35816.0
2021-03-03 11:00:00,81.02,81.41,80.82,81.2,33104.0,81.02,81.41,80.82,81.2,33104.0
2021-03-03 11:30:00,81.15,81.65,81.0,81.65,16949.0,81.15,81.65,81.0,81.65,16949.0
2021-03-03 12:00:00,81.49,81.61,81.3,81.42,13493.0,81.49,81.61,81.3,81.42,13493.0
2021-03-03 12:30:00,81.42,81.53,81.07,81.07,18698.0,81.42,81.53,81.07,81.07,18698.0
2021-03-03 13:00:00,80.98,81.04,80.42,80.86,10710.0,80.98,81.04,80.42,80.86,10710.0
2021-03-03 13:30:00,80.61,80.87,80.22,80.34,8885.0,80.61,80.87,80.22,80.34,8885.0
2021-03-03 14:00:00,80.38,80.48,78.88,79.07,39887.0,80.38,80.48,78.88,79.07,39887.0
2021-03-03 14:30:00,79.09,79.38,77.91,78.71,57840.0,79.09,79.38,77.91,78.71,57840.0
2021-03-03 15:00:00,78.72,78.9,77.95,78.13,29679.0,78.72,78.9,77.95,78.13,29679.0
2021-03-03 15:30:00,78.17,79.05,78.11,78.19,92899.0,78.17,79.05,78.11,78.19,92899.0
2021-03-04 09:30:00,77.98,79.41,77.79,78.45,26045.0,77.98,79.41,77.79,78.45,26045.0
2021-03-04 10:00:00,78.6,78.63,76.82,76.97,24703.0,78.6,78.63,76.82,76.97,24703.0
2021-03-04 10:30:00,76.97,78.1,76.7,77.88,20652.0,76.97,78.1,76.7,77.88,20652.0
2021-03-04 11:00:00,77.89,78.19,76.48,77.08,30568.0,77.89,78.19,76.48,77.08,30568.0
2021-03-04 11:30:00,77.05,77.67,76.94,77.0,32664.0,77.05,77.67,76.94,77.0,32664.0
2021-03-04 12:00:00,76.98,77.32,76.22,76.36,26121.0,76.98,77.32,76.22,76.36,26121.0
2021-03-04 12:30:00,76.31,76.45,75.28,75.62,17615.0,76.31,76.45,75.28,75.62,17615.0
2021-03-04 13:00:00,75.51,75.98,75.13,75.78,11702.0,75.51,75.98,75.13,75.78,11702.0
2021-03-04 13:30:00,75.76,75.88,74.8,74.92,16671.0,75.76,75.88,74.8,74.92,16671.0
2021-03-04 14:00:00,74.92,76.49,74.72,76.39,31811.0,74.92,76.49,74.72,76.39,31811.0
2021-03-04 14:30:00,76.39,76.67,75.66,76.6,29911.0,76.39,76.67,75.66,76.6,29911.0
2021-03-04 15:00:00,76.58,76.71,75.69,76.08,34303.0,76.58,76.71,75.69,76.08,34303.0
2021-03-04 15:30:00,76.01,76.36,75.16,75.46,92031.0,76.01,76.36,75.16,75.46,92031.0
2021-03-05 09:30:00,76.95,76.95,75.5,76.43,25183.0,76.95,76.95,75.5,76.43,25183.0
2021-03-05 10:00:00,76.47,76.62,74.93,75.13,16528.0,76.47,76.62,74.93,75.13,16528.0
2021-03-05 10:30:00,75.19,75.51,74.5,75.15,25008.0,75.19,75.51,74.5,75.15,25008.0
2021-03-05 11:00:00,75.15,75.87,74.88,75.84,59372.0,75.15,75.87,74.88,75.84,59372.0
2021-03-05 11:30:00,75.85,76.23,74.81,75.82,88198.0,75.85,76.23,74.81,75.82,88198.0
2021-03-05 12:00:00,75.73,76.03,74.88,75.95,120608.0,75.73,76.03,74.88,75.95,120608.0
2021-03-05 12:30:00,75.99,77.94,75.55,77.49,181621.0,75.99,77.94,75.55,77.49,181621.0
2021-03-05 13:00:00,77.48,78.45,77.16,78.4,70592.0,77.48,78.45,77.16,78.4,70592.0
2021-03-05 13:30:00,78.39,79.41,77.83,79.33,66908.0,78.39,79.41,77.83,79.33,66908.0
2021-03-05 14:00:00,79.32,80.04,79.15,80.04,72712.0,79.32,80.04,79.15,80.04,72712.0
2021-03-05 14:30:00,80.08,80.48,79.72,80.25,69716.0,80.08,80.48,79.72,80.25,69716.0
2021-03-05 15:00:00,80.27,80.3,79.38,79.67,39177.0,80.27,80.3,79.38,79.67,39177.0
2021-03-05 15:30:00,79.68,80.1,79.34,79.41,144414.0,79.68,80.1,79.34,79.41,144414.0
2021-03-08 09:30:00,80.2,81.3,78.55,79.98,38563.0,80.2,81.3,78.55,79.98,38563.0
2021-03-08 10:00:00,79.8,80.41,79.38,80.26,12500.0,79.8,80.41,79.38,80.26,12500.0
2021-03-08 10:30:00,80.4,80.75,79.42,79.42,11648.0,80.4,80.75,79.42,79.42,11648.0
2021-03-08 11:00:00,79.72,79.83,79.13,79.21,27174.0,79.72,79.83,79.13,79.21,27174.0
2021-03-08 11:30:00,79.2,79.2,78.2,78.47,16778.0,79.2,79.2,78.2,78.47,16778.0
2021-03-08 12:00:00,78.47,80.4,78.28,80.14,20910.0,78.47,80.4,78.28,80.14,20910.0
2021-03-08 12:30:00,80.23,80.27,79.59,80.03,28279.0,80.23,80.27,79.59,80.03,28279.0
2021-03-08 13:00:00,80.07,80.14,79.72,80.03,17024.0,80.07,80.14,79.72,80.03,17024.0
2021-03-08 13:30:00,79.99,80.04,78.37,78.37,13211.0,79.99,80.04,78.37,78.37,13211.0
2021-03-08 14:00:00,78.5,79.35,78.49,79.25,26218.0,78.5,79.35,78.49,79.25,26218.0
2021-03-08 14:30:00,79.31,79.41,78.43,78.6,14227.0,79.31,79.41,78.43,78.6,14227.0
2021-03-08 15:00:00,78.57,78.57,77.6,77.88,21238.0,78.57,78.57,77.6,77.88,21238.0
2021-03-08 15:30:00,77.94,78.93,77.77,77.82,76056.0,77.94,78.93,77.77,77.82,76056.0
2021-03-09 09:30:00,79.2,79.93,78.5,79.58,39145.0,79.2,79.93,78.5,79.58,39145.0
2021-03-09 10:00:00,79.48,79.79,78.61,78.61,23328.0,79.48,79.79,78.61,78.61,23328.0
2021-03-09 10:30:00,78.59,79.06,78.41,78.73,17569.0,78.59,79.06,78.41,78.73,17569.0
2021-03-09 11:00:00,78.79,78.98,78.11,78.53,35045.0,78.79,78.98,78.11,78.53,35045.0
2021-03-09 11:30:00,78.57,78.68,77.71,77.75,88609.0,78.57,78.68,77.71,77.75,88609.0
2021-03-09 12:00:00,77.8,78.9,77.43,78.23,52594.0,77.8,78.9,77.43,78.23,52594.0
2021-03-09 12:30:00,78.13,78.7,77.82,77.82,39032.0,78.13,78.7,77.82,77.82,39032.0
2021-03-09 13:00:00,77.82,77.98,76.89,77.43,54084.0,77.82,77.98,76.89,77.43,54084.0
2021-03-09 13:30:00,77.41,78.26,77.37,77.89,28205.0,77.41,78.26,77.37,77.89,28205.0
2021-03-09 14:00:00,77.9,77.9,76.29,76.32,28151.0,77.9,77.9,76.29,76.32,28151.0
2021-03-09 14:30:00,76.32,76.8,75.97,76.58,43243.0,76.32,76.8,75.97,76.58,43243.0
2021-03-09 15:00:00,76.58,76.9,76.39,76.39,18445.0,76.58,76.9,76.39,76.39,18445.0
2021-03-09 15:30:00,76.45,76.46,75.3,75.6,156218.0,76.45,76.46,75.3,75.6,156218.0
2021-03-10 09:30:00,76.44,77.15,75.12,77.02,19025.0,76.44,77.15,75.12,77.02,19025.0
2021-03-10 10:00:00,76.89,78.27,76.09,76.2,127059.0,76.89,78.27,76.09,76.2,127059.0
2021-03-10 10:30:00,76.35,76.53,75.54,75.63,43422.0,76.35,76.53,75.54,75.63,43422.0
2021-03-10 11:00:00,75.63,76.0,75.25,75.6,41793.0,75.63,76.0,75.25,75.6,41793.0
2021-03-10 11:30:00,75.84,76.19,75.47,75.87,48414.0,75.84,76.19,75.47,75.87,48414.0
2021-03-10 12:00:00,75.87,75.92,75.12,75.23,32555.0,75.87,75.92,75.12,75.23,32555.0
2021-03-10 12:30:00,75.19,76.08,74.88,75.64,53034.0,75.19,76.08,74.88,75.64,53034.0
2021-03-10 13:00:00,75.72,75.9,75.35,75.9,38796.0,75.72,75.9,75.35,75.9,38796.0
2021-03-10 13:30:00,75.89,76.49,75.77,76.34,24521.0,75.89,76.49,75.77,76.34,24521.0
2021-03-10 14:00:00,76.3,76.54,76.03,76.36,15055.0,76.3,76.54,76.03,76.36,15055.0
2021-03-10 14:30:00,76.47,77.06,76.46,76.82,34807.0,76.47,77.06,76.46,76.82,34807.0
2021-03-10 15:00:00,76.81,77.01,76.32,76.77,36752.0,76.81,77.01,76.32,76.77,36752.0
2021-03-10 15:30:00,76.73,77.07,76.35,76.44,101318.0,76.73,77.07,76.35,76.44,101318.0
2021-03-11 09:30:00,77.22,77.99,76.27,77.42,27253.0,77.22,77.99,76.27,77.42,27253.0
2021-03-11 10:00:00,77.59,77.68,76.83,77.1,10948.0,77.59,77.68,76.83,77.1,10948.0
2021-03-11 10:30:00,77.09,77.24,76.53,76.54,13957.0,77.09,77.24,76.53,76.54,13957.0
2021-03-11 11:00:00,76.55,77.21,76.29,77.01,12104.0,76.55,77.21,76.29,77.01,12104.0
2021-03-11 11:30:00,76.95,76.97,76.58,76.61,12958.0,76.95,76.97,76.58,76.61,12958.0
2021-03-11 12:00:00,76.67,76.81,76.6,76.73,15158.0,76.67,76.81,76.6,76.73,15158.0
2021-03-11 12:30:00,76.74,76.84,76.45,76.51,11258.0,76.74,76.84,76.45,76.51,11258.0
2021-03-11 13:00:00,76.53,76.62,76.23,76.42,13484.0,76.53,76.62,76.23,76.42,13484.0
2021-03-11 13:30:00,76.43,76.91,76.38,76.44,19932.0,76.43,76.91,76.38,76.44,19932.0
2021-03-11 14:00:00,76.5,76.9,76.43,76.84,15844.0,76.5,76.9,76.43,76.84,15844.0
2021-03-11 14:30:00,76.8,77.17,76.79,76.97,15851.0,76.8,77.17,76.79,76.97,15851.0
2021-03-11 15:00:00,76.97,77.3,76.81,76.86,19820.0,76.97,77.3,76.81,76.86,19820.0
2021-03-11 15:30:00,76.89,76.92,76.52,76.75,93439.0,76.89,76.92,76.52,76.75,93439.0
2021-03-12 09:30:00,76.88,77.61,75.76,77.61,23965.0,76.88,77.61,75.76,77.61,23965.0
2021-03-12 10:00:00,77.37,78.15,77.35,77.9,18777.0,77.37,78.15,77.35,77.9,18777.0
2021-03-12 10:30:00,77.74,78.42,77.74,78.25,36751.0,77.74,78.42,77.74,78.25,36751.0
2021-03-12 11:00:00,78.11,78.92,78.07,78.7,17871.0,78.11,78.92,78.07,78.7,17871.0
2021-03-12 11:30:00,78.79,78.8,78.37,78.48,28852.0,78.79,78.8,78.37,78.48,28852.0
2021-03-12 12:00:00,78.52,78.53,78.03,78.29,16200.0,78.52,78.53,78.03,78.29,16200.0
2021-03-12 12:30:00,78.3,78.56,78.27,78.47,14515.0,78.3,78.56,78.27,78.47,14515.0
2021-03-12 13:00:00,78.45,78.85,78.34,78.55,14398.0,78.45,78.85,78.34,78.55,14398.0
2021-03-12 13:30:00,78.62,78.72,78.44,78.62,16931.0,78.62,78.72,78.44,78.62,16931.0
2021-03-12 14:00:00,78.66,78.7,78.37,78.63,15923.0,78.66,78.7,78.37,78.63,15923.0
2021-03-12 14:30:00,78.62,78.73,78.28,78.64,52030.0,78.62,78.73,78.28,78.64,52030.0
2021-03-12 15:00:00,78.62,78.81,78.13,78.28,62638.0,78.62,78.81,78.13,78.28,62638.0
2021-03-12 15:30:00,78.28,79.4,78.24,79.1,92824.0,78.28,79.4,78.24,79.1,92824.0
2021-03-15 09:30:00,79.98,82.0,79.32,80.59,52176.0,79.98,82.0,79.32,80.59,52176.0
2021-03-15 10:00:00,80.51,80.81,79.42,80.43,21852.0,80.51,80.81,79.42,80.43,21852.0
2021-03-15 10:30:00,80.35,80.44,79.05,79.2,40997.0,80.35,80.44,79.05,79.2,40997.0
2021-03-15 11:00:00,79.27,80.42,78.92,79.11,49784.0,79.27,80.42,78.92,79.11,49784.0
2021-03-15 11:30:00,79.11,80.2,78.75,79.62,46791.0,79.11,80.2,78.75,79.62,46791.0
2021-03-15 12:00:00,79.73,80.88,79.62,80.68,27591.0,79.73,80.88,79.62,80.68,27591.0
2021-03-15 12:30:00,80.68,80.68,80.02,80.21,17975.0,80.68,80.68,80.02,80.21,17975.0
2021-03-15 13:00:00,80.17,80.57,80.14,80.57,12743.0,80.17,80.57,80.14,80.57,12743.0
2021-03-15 13:30:00,80.54,80.54,80.08,80.36,21480.0,80.54,80.54,80.08,80.36,21480.0
2021-03-15 14:00:00,80.44,80.68,80.26,80.57,19603.0,80.44,80.68,80.26,80.57,19603.0
2021-03-15 14:30:00,80.63,80.82,79.92,80.59,42159.0,80.63,80.82,79.92,80.59,42159.0
2021-03-15 15:00:00,80.5,80.6,79.57,79.64,30216.0,80.5,80.6,79.57,79.64,30216.0
2021-03-15 15:30:00,79.64,80.84,79.36,80.2,145100.0,79.64,80.84,79.36,80.2,145100.0
2021-03-16 09:30:00,79.0,79.87,75.77,76.01,196041.0,79.0,79.87,75.77,76.01,196041.0
2021-03-16 10:00:00,76.17,76.91,74.55,75.06,215608.0,76.17,76.91,74.55,75.06,215608.0
2021-03-16 10:30:00,75.06,75.5,73.95,75.26,131677.0,75.06,75.5,73.95,75.26,131677.0
2021-03-16 11:00:00,75.25,75.9,74.94,75.45,73654.0,75.25,75.9,74.94,75.45,73654.0
2021-03-16 11:30:00,75.38,75.62,75.22,75.25,55968.0,75.38,75.62,75.22,75.25,55968.0
2021-03-16 12:00:00,75.23,75.28,74.42,74.9,92258.0,75.23,75.28,74.42,74.9,92258.0
2021-03-16 12:30:00,74.85,75.71,74.75,75.67,98534.0,74.85,75.71,74.75,75.67,98534.0
2021-03-16 13:00:00,75.71,76.04,75.26,75.28,61165.0,75.71,76.04,75.26,75.28,61165.0
2021-03-16 13:30:00,75.36,75.92,75.03,75.6,37920.0,75.36,75.92,75.03,75.6,37920.0
2021-03-16 14:00:00,75.44,75.82,75.19,75.32,53563.0,75.44,75.82,75.19,75.32,53563.0
2021-03-16 14:30:00,75.36,75.37,74.32,75.16,75107.0,75.36,75.37,74.32,75.16,75107.0
2021-03-16 15:00:00,75.23,75.35,74.27,74.69,74626.0,75.23,75.35,74.27,74.69,74626.0
2021-03-16 15:30:00,74.63,74.98,74.22,74.53,153499.0,74.63,74.98,74.22,74.53,153499.0
2021-03-17 09:30:00,73.1,73.62,72.15,72.84,208936.0,73.1,73.62,72.15,72.84,208936.0
2021-03-17 10:00:00,72.84,73.11,72.33,72.72,99578.0,72.84,73.11,72.33,72.72,99578.0
2021-03-17 10:30:00,72.75,73.13,72.3,72.88,55665.0,72.75,73.13,72.3,72.88,55665.0
2021-03-17 11:00:00,72.86,73.5,72.34,73.4,176259.0,72.86,73.5,72.34,73.4,176259.0
2021-03-17 11:30:00,73.35,73.43,72.35,72.45,139411.0,73.35,73.43,72.35,72.45,139411.0
2021-03-17 12:00:00,72.42,73.36,72.41,73.08,64744.0,72.42,73.36,72.41,73.08,64744.0
2021-03-17 12:30:00,73.09,73.09,72.54,72.95,23098.0,73.09,73.09,72.54,72.95,23098.0
2021-03-17 13:00:00,73.03,73.21,72.86,73.1,52175.0,73.03,73.21,72.86,73.1,52175.0
2021-03-17 13:30:00,73.11,73.26,72.92,73.1,46759.0,73.11,73.26,72.92,73.1,46759.0
2021-03-17 14:00:00,73.18,73.91,73.14,73.29,95026.0,73.18,73.91,73.14,73.29,95026.0
2021-03-17 14:30:00,73.18,73.7,73.0,73.21,36283.0,73.18,73.7,73.0,73.21,36283.0
2021-03-17 15:00:00,73.26,73.42,72.99,73.02,55434.0,73.26,73.42,72.99,73.02,55434.0
2021-03-17 15:30:00,73.02,73.42,72.92,73.4,184178.0,73.02,73.42,72.92,73.4,184178.0
2021-03-18 09:30:00,72.82,74.12,72.78,73.22,46542.0,72.82,74.12,72.78,73.22,46542.0
2021-03-18 10:00:00,73.24,73.52,72.64,73.46,47239.0,73.24,73.52,72.64,73.46,47239.0
2021-03-18 10:30:00,73.44,74.05,73.28,73.83,40187.0,73.44,74.05,73.28,73.83,40187.0
2021-03-18 11:00:00,73.82,75.28,73.76,74.94,26364.0,73.82,75.28,73.76,74.94,26364.0
2021-03-18 11:30:00,75.01,75.06,74.49,74.69,24566.0,75.01,75.06,74.49,74.69,24566.0
2021-03-18 12:00:00,74.7,75.27,74.59,74.71,25068.0,74.7,75.27,74.59,74.71,25068.0
2021-03-18 12:30:00,74.74,74.78,73.8,74.08,26261.0,74.74,74.78,73.8,74.08,26261.0
2021-03-18 13:00:00,74.11,74.34,73.97,74.08,12033.0,74.11,74.34,73.97,74.08,12033.0
2021-03-18 13:30:00,74.18,74.18,73.84,74.02,13469.0,74.18,74.18,73.84,74.02,13469.0
2021-03-18 14:00:00,73.97,73.97,73.2,73.28,29910.0,73.97,73.97,73.2,73.28,29910.0
2021-03-18 14:30:00,73.33,73.48,72.94,73.22,22615.0,73.33,73.48,72.94,73.22,22615.0
2021-03-18 15:00:00,73.24,73.24,72.68,72.87,43852.0,73.24,73.24,72.68,72.87,43852.0
2021-03-18 15:30:00,72.88,72.93,71.33,71.6,171114.0,72.88,72.93,71.33,71.6,171114.0
2021-03-19 09:30:00,71.5,72.65,70.06,71.91,310235.0,71.5,72.65,70.06,71.91,310235.0
2021-03-19 10:00:00,71.9,71.98,71.17,71.7,46735.0,71.9,71.98,71.17,71.7,46735.0
2021-03-19 10:30:00,71.77,71.94,71.22,71.79,55641.0,71.77,71.94,71.22,71.79,55641.0
2021-03-19 11:00:00,71.89,72.18,71.76,72.13,34119.0,71.89,72.18,71.76,72.13,34119.0
2021-03-19 11:30:00,72.13,72.92,71.87,72.73,108186.0,72.13,72.92,71.87,72.73,108186.0
2021-03-19 12:00:00,72.84,73.12,72.52,72.56,18957.0,72.84,73.12,72.52,72.56,18957.0
2021-03-19 12:30:00,72.49,72.96,72.46,72.51,16643.0,72.49,72.96,72.46,72.51,16643.0
2021-03-19 13:00:00,72.37,72.37,71.9,72.03,21770.0,72.37,72.37,71.9,72.03,21770.0
2021-03-19 13:30:00,72.05,72.13,71.85,72.05,26199.0,72.05,72.13,71.85,72.05,26199.0
2021-03-19 14:00:00,72.02,72.2,71.85,71.98,46377.0,72.02,72.2,71.85,71.98,46377.0
2021-03-19 14:30:00,72.0,72.15,71.61,71.8,43396.0,72.0,72.15,71.61,71.8,43396.0
2021-03-19 15:00:00,71.67,71.7,71.12,71.36,27644.0,71.67,71.7,71.12,71.36,27644.0
2021-03-19 15:30:00,71.36,72.31,71.26,71.52,253442.0,71.36,72.31,71.26,71.52,253442.0
2021-03-22 09:30:00,71.68,72.23,71.03,71.97,90821.0,71.68,72.23,71.03,71.97,90821.0
2021-03-22 10:00:00,71.96,72.15,70.77,71.07,19386.0,71.96,72.15,70.77,71.07,19386.0
2021-03-22 10:30:00,71.17,71.4,70.58,70.62,19243.0,71.17,71.4,70.58,70.62,19243.0
2021-03-22 11:00:00,70.59,70.59,69.96,70.23,23273.0,70.59,70.59,69.96,70.23,23273.0
2021-03-22 11:30:00,70.21,70.48,69.33,69.5,43116.0,70.21,70.48,69.33,69.5,43116.0
2021-03-22 12:00:00,69.45,69.7,69.07,69.63,55054.0,69.45,69.7,69.07,69.63,55054.0
2021-03-22 12:30:00,69.63,69.7,69.15,69.7,26038.0,69.63,69.7,69.15,69.7,26038.0
2021-03-22 13:00:00,69.65,70.22,69.59,69.86,15923.0,69.65,70.22,69.59,69.86,15923.0
2021-03-22 13:30:00,69.87,70.42,69.86,70.35,14704.0,69.87,70.42,69.86,70.35,14704.0
2021-03-22 14:00:00,70.42,70.99,70.33,70.77,44398.0,70.42,70.99,70.33,70.77,44398.0
2021-03-22 14:30:00,70.76,71.2,70.73,71.13,25821.0,70.76,71.2,70.73,71.13,25821.0
2021-03-22 15:00:00,71.17,71.24,70.75,70.83,33092.0,71.17,71.24,70.75,70.83,33092.0
2021-03-22 15:30:00,70.84,71.33,70.75,70.9,88076.0,70.84,71.33,70.75,70.9,88076.0
2021-03-23 09:30:00,70.27,71.18,70.27,70.8,21989.0,70.27,71.18,70.27,70.8,21989.0
2021-03-23 10:00:00,71.15,71.2,70.74,70.99,9599.0,71.15,71.2,70.74,70.99,9599.0
2021-03-23 10:30:00,70.9,71.0,70.63,70.84,25140.0,70.9,71.0,70.63,70.84,25140.0
2021-03-23 11:00:00,70.84,71.17,70.61,71.11,22108.0,70.84,71.17,70.61,71.11,22108.0
2021-03-23 11:30:00,71.09,71.37,70.96,71.01,43348.0,71.09,71.37,70.96,71.01,43348.0
2021-03-23 12:00:00,70.95,71.55,70.94,71.17,17143.0,70.95,71.55,70.94,71.17,17143.0
2021-03-23 12:30:00,71.17,71.92,71.13,71.91,29548.0,71.17,71.92,71.13,71.91,29548.0
2021-03-23 13:00:00,71.91,72.18,71.83,71.91,40749.0,71.91,72.18,71.83,71.91,40749.0
2021-03-23 13:30:00,71.86,71.86,70.89,71.01,25781.0,71.86,71.86,70.89,71.01,25781.0
2021-03-23 14:00:00,70.93,71.08,70.66,70.77,16316.0,70.93,71.08,70.66,70.77,16316.0
2021-03-23 14:30:00,70.72,71.0,70.53,70.7,45003.0,70.72,71.0,70.53,70.7,45003.0
2021-03-23 15:00:00,70.78,71.01,70.34,70.34,54408.0,70.78,71.01,70.34,70.34,54408.0
2021-03-23 15:30:00,70.3,70.71,69.84,70.43,83591.0,70.3,70.71,69.84,70.43,83591.0
2021-03-24 09:30:00,71.03,71.76,70.8,70.8,10609.0,71.03,71.76,70.8,70.8,10609.0
2021-03-24 10:00:00,71.03,71.5,70.81,71.04,13274.0,71.03,71.5,70.81,71.04,13274.0
2021-03-24 10:30:00,71.01,71.98,70.89,71.41,16735.0,71.01,71.98,70.89,71.41,16735.0
2021-03-24 11:00:00,71.5,71.51,70.13,70.22,25309.0,71.5,71.51,70.13,70.22,25309.0
2021-03-24 11:30:00,70.19,70.44,70.15,70.32,8029.0,70.19,70.44,70.15,70.32,8029.0
2021-03-24 12:00:00,70.26,70.52,70.16,70.19,10796.0,70.26,70.52,70.16,70.19,10796.0
2021-03-24 12:30:00,70.06,70.14,69.3,69.5,17494.0,70.06,70.14,69.3,69.5,17494.0
2021-03-24 13:00:00,69.47,69.47,69.14,69.29,21423.0,69.47,69.47,69.14,69.29,21423.0
2021-03-24 13:30:00,69.33,69.66,68.9,69.58,14164.0,69.33,69.66,68.9,69.58,14164.0
2021-03-24 14:00:00,69.53,69.66,69.26,69.28,12302.0,69.53,69.66,69.26,69.28,12302.0
2021-03-24 14:30:00,69.27,69.69,68.99,69.32,26050.0,69.27,69.69,68.99,69.32,26050.0
2021-03-24 15:00:00,69.17,69.35,68.88,69.02,20513.0,69.17,69.35,68.88,69.02,20513.0
2021-03-24 15:30:00,69.0,69.05,68.2,68.21,72070.0,69.0,69.05,68.2,68.21,72070.0
2021-03-25 09:30:00,67.68,68.54,66.55,67.94,45833.0,67.68,68.54,66.55,67.94,45833.0
2021-03-25 10:00:00,68.09,68.32,67.68,67.68,13454.0,68.09,68.32,67.68,67.68,13454.0
2021-03-25 10:30:00,67.67,67.69,66.6,67.09,12298.0,67.67,67.69,66.6,67.09,12298.0
2021-03-25 11:00:00,67.02,67.61,66.76,67.53,8573.0,67.02,67.61,66.76,67.53,8573.0
2021-03-25 11:30:00,67.69,68.96,67.69,68.93,26039.0,67.69,68.96,67.69,68.93,26039.0
2021-03-25 12:00:00,69.0,69.29,68.73,69.12,11225.0,69.0,69.29,68.73,69.12,11225.0
2021-03-25 12:30:00,69.17,69.26,68.88,69.08,13594.0,69.17,69.26,68.88,69.08,13594.0
2021-03-25 13:00:00,68.96,69.43,68.83,69.19,15695.0,68.96,69.43,68.83,69.19,15695.0
2021-03-25 13:30:00,69.28,69.7,68.86,68.95,13924.0,69.28,69.7,68.86,68.95,13924.0
2021-03-25 14:00:00,68.85,69.09,68.64,68.64,8019.0,68.85,69.09,68.64,68.64,8019.0
2021-03-25 14:30:00,68.64,69.41,68.64,69.25,36131.0,68.64,69.41,68.64,69.25,36131.0
2021-03-25 15:00:00,69.31,69.63,69.21,69.56,12333.0,69.31,69.63,69.21,69.56,12333.0
2021-03-25 15:30:00,69.58,70.14,69.55,69.81,52357.0,69.58,70.14,69.55,69.81,52357.0
2021-03-26 09:30:00,70.74,70.74,69.37,69.59,14165.0,70.74,70.74,69.37,69.59,14165.0
2021-03-26 10:00:00,69.73,70.83,69.73,70.42,40377.0,69.73,70.83,69.73,70.42,40377.0
2021-03-26 10:30:00,70.42,71.0,69.82,69.82,28276.0,70.42,71.0,69.82,69.82,28276.0
2021-03-26 11:00:00,70.01,70.01,69.18,69.51,19148.0,70.01,70.01,69.18,69.51,19148.0
2021-03-26 11:30:00,69.53,69.89,69.49,69.76,18719.0,69.53,69.89,69.49,69.76,18719.0
2021-03-26 12:00:00,69.79,70.25,69.69,70.25,17372.0,69.79,70.25,69.69,70.25,17372.0
2021-03-26 12:30:00,70.18,70.38,69.53,69.54,13899.0,70.18,70.38,69.53,69.54,13899.0
2021-03-26 13:00:00,69.53,69.91,69.53,69.76,16705.0,69.53,69.91,69.53,69.76,16705.0
2021-03-26 13:30:00,69.76,69.76,68.92,69.16,8331.0,69.76,69.76,68.92,69.16,8331.0
2021-03-26 14:00:00,69.08,69.33,68.73,69.27,9250.0,69.08,69.33,68.73,69.27,9250.0
2021-03-26 14:30:00,69.02,69.29,68.72,68.9,18569.0,69.02,69.29,68.72,68.9,18569.0
2021-03-26 15:00:00,68.89,69.07,68.56,69.06,21480.0,68.89,69.07,68.56,69.06,21480.0
2021-03-26 15:30:00,69.07,70.06,69.06,70.01,59893.0,69.07,70.06,69.06,70.01,59893.0
2021-03-29 09:30:00,69.56,70.51,69.09,69.95,21109.0,69.56,70.51,69.09,69.95,21109.0
2021-03-29 10:00:00,69.83,70.12,68.78,68.78,13349.0,69.83,70.12,68.78,68.78,13349.0
2021-03-29 10:30:00,68.74,68.87,67.92,68.01,28919.0,68.74,68.87,67.92,68.01,28919.0
2021-03-29 11:00:00,68.01,68.52,67.93,68.18,56558.0,68.01,68.52,67.93,68.18,56558.0
2021-03-29 11:30:00,68.17,68.55,67.94,68.41,59454.0,68.17,68.55,67.94,68.41,59454.0
2021-03-29 12:00:00,68.39,68.39,67.63,68.01,60287.0,68.39,68.39,67.63,68.01,60287.0
2021-03-29 12:30:00,68.04,68.53,68.01,68.39,16729.0,68.04,68.53,68.01,68.39,16729.0
2021-03-29 13:00:00,68.4,68.74,67.88,67.97,44201.0,68.4,68.74,67.88,67.97,44201.0
2021-03-29 13:30:00,67.97,68.33,67.43,67.43,70826.0,67.97,68.33,67.43,67.43,70826.0
2021-03-29 14:00:00,67.55,67.77,67.44,67.67,15628.0,67.55,67.77,67.44,67.67,15628.0
2021-03-29 14:30:00,67.52,67.52,67.06,67.22,13476.0,67.52,67.52,67.06,67.22,13476.0
2021-03-29 15:00:00,67.39,67.96,67.37,67.84,14475.0,67.39,67.96,67.37,67.84,14475.0
2021-03-29 15:30:00,67.76,67.81,67.14,67.2,80138.0,67.76,67.81,67.14,67.2,80138.0
2021-03-30 09:30:00,67.25,68.57,66.14,66.73,16475.0,67.25,68.57,66.14,66.73,16475.0
2021-03-30 10:00:00,66.78,67.9,66.56,67.84,18642.0,66.78,67.9,66.56,67.84,18642.0
2021-03-30 10:30:00,67.76,67.95,67.45,67.75,20491.0,67.76,67.95,67.45,67.75,20491.0
2021-03-30 11:00:00,67.83,68.4,67.81,68.13,12048.0,67.83,68.4,67.81,68.13,12048.0
2021-03-30 11:30:00,68.07,68.29,67.69,67.74,10400.0,68.07,68.29,67.69,67.74,10400.0
2021-03-30 12:00:00,67.68,67.92,67.36,67.71,17452.0,67.68,67.92,67.36,67.71,17452.0
2021-03-30 12:30:00,67.67,67.94,67.52,67.56,8532.0,67.67,67.94,67.52,67.56,8532.0
2021-03-30 13:00:00,67.56,67.56,67.24,67.24,13137.0,67.56,67.56,67.24,67.24,13137.0
2021-03-30 13:30:00,67.18,67.18,66.63,66.89,29315.0,67.18,67.18,66.63,66.89,29315.0
2021-03-30 14:00:00,66.82,67.1,66.68,67.01,28920.0,66.82,67.1,66.68,67.01,28920.0
2021-03-30 14:30:00,67.05,67.33,66.92,67.3,26888.0,67.05,67.33,66.92,67.3,26888.0
2021-03-30 15:00:00,67.26,67.35,66.93,67.22,28698.0,67.26,67.35,66.93,67.22,28698.0
2021-03-30 15:30:00,67.22,67.27,66.6,67.0,130705.0,67.22,67.27,66.6,67.0,130705.0
2021-03-31 09:30:00,67.65,68.86,66.88,67.65,32648.0,67.65,68.86,66.88,67.65,32648.0
2021-03-31 10:00:00,67.71,68.14,67.19,67.35,24383.0,67.71,68.14,67.19,67.35,24383.0
2021-03-31 10:30:00,67.34,67.53,66.98,67.16,40624.0,67.34,67.53,66.98,67.16,40624.0
2021-03-31 11:00:00,67.22,67.9,67.0,67.74,30403.0,67.22,67.9,67.0,67.74,30403.0
2021-03-31 11:30:00,67.71,67.71,67.14,67.14,26398.0,67.71,67.71,67.14,67.14,26398.0
2021-03-31 12:00:00,67.11,67.44,66.95,67.18,21655.0,67.11,67.44,66.95,67.18,21655.0
2021-03-31 12:30:00,67.21,67.26,66.88,66.93,36684.0,67.21,67.26,66.88,66.93,36684.0
2021-03-31 13:00:00,66.93,67.74,66.91,67.64,41962.0,66.93,67.74,66.91,67.64,41962.0
2021-03-31 13:30:00,67.6,68.09,67.6,67.7,25041.0,67.6,68.09,67.6,67.7,25041.0
2021-03-31 14:00:00,67.65,68.12,67.51,68.09,28476.0,67.65,68.12,67.51,68.09,28476.0
2021-03-31 14:30:00,68.01,68.26,67.86,67.98,39620.0,68.01,68.26,67.86,67.98,39620.0
2021-03-31 15:00:00,67.97,68.63,67.97,68.63,50506.0,67.97,68.63,67.97,68.63,50506.0
2021-03-31 15:30:00,68.58,68.67,67.79,68.1,148167.0,68.58,68.67,67.79,68.1,148167.0
2021-04-01 09:30:00,68.36,69.69,68.0,69.06,40551.0,68.36,69.69,68.0,69.06,40551.0
2021-04-01 10:00:00,69.0,69.24,68.76,69.15,26753.0,69.0,69.24,68.76,69.15,26753.0
2021-04-01 10:30:00,69.19,69.37,68.89,69.12,29050.0,69.19,69.37,68.89,69.12,29050.0
2021-04-01 11:00:00,69.08,69.23,68.56,68.63,16969.0,69.08,69.23,68.56,68.63,16969.0
2021-04-01 11:30:00,68.9,68.99,68.63,68.64,22720.0,68.9,68.99,68.63,68.64,22720.0
2021-04-01 12:00:00,68.59,68.59,68.31,68.49,14125.0,68.59,68.59,68.31,68.49,14125.0
2021-04-01 12:30:00,68.54,68.57,68.34,68.42,18513.0,68.54,68.57,68.34,68.42,18513.0
2021-04-01 13:00:00,68.45,68.8,68.45,68.66,49656.0,68.45,68.8,68.45,68.66,49656.0
2021-04-01 13:30:00,68.65,68.8,68.42,68.6,14119.0,68.65,68.8,68.42,68.6,14119.0
2021-04-01 14:00:00,68.66,68.94,68.6,68.81,14088.0,68.66,68.94,68.6,68.81,14088.0
2021-04-01 14:30:00,68.85,68.99,68.4,68.45,15086.0,68.85,68.99,68.4,68.45,15086.0
2021-04-01 15:00:00,68.55,68.63,68.22,68.29,45269.0,68.55,68.63,68.22,68.29,45269.0
2021-04-01 15:30:00,68.28,68.33,67.91,68.03,111883.0,68.28,68.33,67.91,68.03,111883.0
2021-04-05 09:30:00,69.2,69.2,67.8,67.85,23333.0,69.2,69.2,67.8,67.85,23333.0
2021-04-05 10:00:00,67.9,68.32,67.68,68.13,93539.0,67.9,68.32,67.68,68.13,93539.0
2021-04-05 10:30:00,68.09,68.15,67.37,67.38,29642.0,68.09,68.15,67.37,67.38,29642.0
2021-04-05 11:00:00,67.33,67.84,67.29,67.47,21905.0,67.33,67.84,67.29,67.47,21905.0
2021-04-05 11:30:00,67.42,67.71,67.01,67.14,26593.0,67.42,67.71,67.01,67.14,26593.0
2021-04-05 12:00:00,67.18,67.39,67.13,67.3,18019.0,67.18,67.39,67.13,67.3,18019.0
2021-04-05 12:30:00,67.3,67.34,67.13,67.22,17900.0,67.3,67.34,67.13,67.22,17900.0
2021-04-05 13:00:00,67.22,67.42,66.92,67.29,17243.0,67.22,67.42,66.92,67.29,17243.0
2021-04-05 13:30:00,67.23,67.29,66.71,66.86,30437.0,67.23,67.29,66.71,66.86,30437.0
2021-04-05 14:00:00,66.9,67.12,66.51,66.87,43347.0,66.9,67.12,66.51,66.87,43347.0
2021-04-05 14:30:00,66.86,66.9,66.37,66.68,35047.0,66.86,66.9,66.37,66.68,35047.0
2021-04-05 15:00:00,66.61,66.69,66.26,66.42,31435.0,66.61,66.69,66.26,66.42,31435.0
2021-04-05 15:30:00,66.45,66.9,66.33,66.81,107833.0,66.45,66.9,66.33,66.81,107833.0
2021-04-06 09:30:00,66.89,67.2,66.21,66.86,33206.0,66.89,67.2,66.21,66.86,33206.0
2021-04-06 10:00:00,66.77,66.87,66.47,66.8,41322.0,66.77,66.87,66.47,66.8,41322.0
2021-04-06 10:30:00,66.65,66.91,66.57,66.6,28166.0,66.65,66.91,66.57,66.6,28166.0
2021-04-06 11:00:00,66.63,67.35,66.5,67.27,16173.0,66.63,67.35,66.5,67.27,16173.0
2021-04-06 11:30:00,67.22,67.67,67.18,67.4,14475.0,67.22,67.67,67.18,67.4,14475.0
2021-04-06 12:00:00,67.39,67.58,67.34,67.41,9831.0,67.39,67.58,67.34,67.41,9831.0
2021-04-06 12:30:00,67.34,67.41,67.18,67.34,6223.0,67.34,67.41,67.18,67.34,6223.0
2021-04-06 13:00:00,67.31,67.39,67.05,67.11,8527.0,67.31,67.39,67.05,67.11,8527.0
2021-04-06 13:30:00,67.07,67.37,67.04,67.23,8894.0,67.07,67.37,67.04,67.23,8894.0
2021-04-06 14:00:00,67.3,67.51,67.24,67.34,12161.0,67.3,67.51,67.24,67.34,12161.0
2021-04-06 14:30:00,67.34,67.44,67.12,67.19,24306.0,67.34,67.44,67.12,67.19,24306.0
2021-04-06 15:00:00,67.18,67.18,66.69,66.82,20728.0,67.18,67.18,66.69,66.82,20728.0
2021-04-06 15:30:00,66.78,67.32,66.78,67.16,79176.0,66.78,67.32,66.78,67.16,79176.0
2021-04-07 09:30:00,67.37,67.37,66.48,67.04,16313.0,67.37,67.37,66.48,67.04,16313.0
2021-04-07 10:00:00,66.92,67.32,66.74,67.32,9743.0,66.92,67.32,66.74,67.32,9743.0
2021-04-07 10:30:00,67.25,67.53,67.04,67.28,48377.0,67.25,67.53,67.04,67.28,48377.0
2021-04-07 11:00:00,67.33,67.51,67.02,67.06,24182.0,67.33,67.51,67.02,67.06,24182.0
2021-04-07 11:30:00,67.06,67.06,66.59,66.92,22556.0,67.06,67.06,66.59,66.92,22556.0
2021-04-07 12:00:00,67.01,67.01,66.49,66.91,12402.0,67.01,67.01,66.49,66.91,12402.0
2021-04-07 12:30:00,66.91,67.25,66.91,67.09,19418.0,66.91,67.25,66.91,67.09,19418.0
2021-04-07 13:00:00,67.04,67.14,66.75,66.79,13454.0,67.04,67.14,66.75,66.79,13454.0
2021-04-07 13:30:00,66.84,66.98,66.53,66.83,13460.0,66.84,66.98,66.53,66.83,13460.0
2021-04-07 14:00:00,66.95,67.14,66.75,66.95,28003.0,66.95,67.14,66.75,66.95,28003.0
2021-04-07 14:30:00,66.91,66.91,66.59,66.64,13533.0,66.91,66.91,66.59,66.64,13533.0
2021-04-07 15:00:00,66.64,66.89,66.45,66.79,38966.0,66.64,66.89,66.45,66.79,38966.0
2021-04-07 15:30:00,66.75,66.86,66.06,66.22,132101.0,66.75,66.86,66.06,66.22,132101.0
2021-04-08 09:30:00,66.25,66.48,65.43,65.46,11452.0,66.25,66.48,65.43,65.46,11452.0
2021-04-08 10:00:00,65.68,66.22,65.4,65.73,27407.0,65.68,66.22,65.4,65.73,27407.0
2021-04-08 10:30:00,65.8,66.01,65.69,65.95,10803.0,65.8,66.01,65.69,65.95,10803.0
2021-04-08 11:00:00,65.99,66.71,65.96,66.71,21551.0,65.99,66.71,65.96,66.71,21551.0
2021-04-08 11:30:00,66.71,67.0,66.41,66.74,39949.0,66.71,67.0,66.41,66.74,39949.0
2021-04-08 12:00:00,66.85,66.99,66.64,66.93,10309.0,66.85,66.99,66.64,66.93,10309.0
2021-04-08 12:30:00,66.95,67.25,66.95,67.21,11915.0,66.95,67.25,66.95,67.21,11915.0
2021-04-08 13:00:00,67.2,67.22,66.99,67.08,11470.0,67.2,67.22,66.99,67.08,11470.0
2021-04-08 13:30:00,67.0,67.02,66.86,66.94,7887.0,67.0,67.02,66.86,66.94,7887.0
2021-04-08 14:00:00,66.94,67.51,66.9,67.46,16949.0,66.94,67.51,66.9,67.46,16949.0
2021-04-08 14:30:00,67.43,67.49,66.97,67.2,16403.0,67.43,67.49,66.97,67.2,16403.0
2021-04-08 15:00:00,67.14,67.43,67.13,67.39,10300.0,67.14,67.43,67.13,67.39,10300.0
2021-04-08 15:30:00,67.36,67.6,67.24,67.5,99051.0,67.36,67.6,67.24,67.5,99051.0
2021-04-09 09:30:00,68.01,69.33,67.41,69.01,35732.0,68.01,69.33,67.41,69.01,35732.0
2021-04-09 10:00:00,68.95,69.32,68.42,69.1,38537.0,68.95,69.32,68.42,69.1,38537.0
2021-04-09 10:30:00,69.13,69.63,69.0,69.45,28593.0,69.13,69.63,69.0,69.45,28593.0
2021-04-09 11:00:00,69.37,69.46,68.17,68.24,29211.0,69.37,69.46,68.17,68.24,29211.0
2021-04-09 11:30:00,68.25,68.7,67.87,68.21,22466.0,68.25,68.7,67.87,68.21,22466.0
2021-04-09 12:00:00,68.21,68.43,68.02,68.02,8480.0,68.21,68.43,68.02,68.02,8480.0
2021-04-09 12:30:00,68.09,68.45,68.03,68.33,11481.0,68.09,68.45,68.03,68.33,11481.0
2021-04-09 13:00:00,68.31,68.69,68.31,68.58,14700.0,68.31,68.69,68.31,68.58,14700.0
2021-04-09 13:30:00,68.58,69.01,68.46,68.98,38463.0,68.58,69.01,68.46,68.98,38463.0
2021-04-09 14:00:00,68.93,69.27,68.7,68.88,25166.0,68.93,69.27,68.7,68.88,25166.0
2021-04-09 14:30:00,68.87,69.12,68.86,68.97,16367.0,68.87,69.12,68.86,68.97,16367.0
2021-04-09 15:00:00,69.0,69.11,68.82,69.08,17086.0,69.0,69.11,68.82,69.08,17086.0
2021-04-09 15:30:00,69.1,69.48,69.01,69.25,73192.0,69.1,69.48,69.01,69.25,73192.0
2021-04-12 09:30:00,69.5,70.73,69.5,70.62,62691.0,69.5,70.73,69.5,70.62,62691.0
2021-04-12 10:00:00,70.63,70.85,70.06,70.35,30735.0,70.63,70.85,70.06,70.35,30735.0
2021-04-12 10:30:00,70.25,70.25,69.78,69.88,30606.0,70.25,70.25,69.78,69.88,30606.0
2021-04-12 11:00:00,69.74,70.06,69.48,70.01,16649.0,69.74,70.06,69.48,70.01,16649.0
2021-04-12 11:30:00,70.0,70.15,69.76,69.99,18133.0,70.0,70.15,69.76,69.99,18133.0
2021-04-12 12:00:00,70.06,70.54,70.03,70.5,13697.0,70.06,70.54,70.03,70.5,13697.0
2021-04-12 12:30:00,70.53,70.95,70.47,70.57,32251.0,70.53,70.95,70.47,70.57,32251.0
2021-04-12 13:00:00,70.47,70.47,69.94,70.12,14686.0,70.47,70.47,69.94,70.12,14686.0
2021-04-12 13:30:00,70.07,70.29,69.8,69.84,19598.0,70.07,70.29,69.8,69.84,19598.0
2021-04-12 14:00:00,69.87,70.0,69.78,69.84,18764.0,69.87,70.0,69.78,69.84,18764.0
2021-04-12 14:30:00,69.89,70.0,69.54,69.64,27244.0,69.89,70.0,69.54,69.64,27244.0
2021-04-12 15:00:00,69.68,69.68,69.42,69.52,12411.0,69.68,69.68,69.42,69.52,12411.0
2021-04-12 15:30:00,69.54,69.89,69.52,69.56,55571.0,69.54,69.89,69.52,69.56,55571.0
2021-04-13 09:30:00,69.51,70.25,69.48,69.73,12346.0,69.51,70.25,69.48,69.73,12346.0
2021-04-13 10:00:00,69.77,70.0,69.23,70.0,13898.0,69.77,70.0,69.23,70.0,13898.0
2021-04-13 10:30:00,69.85,69.95,69.45,69.51,14998.0,69.85,69.95,69.45,69.51,14998.0
2021-04-13 11:00:00,69.51,69.64,69.06,69.42,33731.0,69.51,69.64,69.06,69.42,33731.0
2021-04-13 11:30:00,69.42,69.75,69.05,69.22,22260.0,69.42,69.75,69.05,69.22,22260.0
2021-04-13 12:00:00,69.21,69.44,69.11,69.12,6806.0,69.21,69.44,69.11,69.12,6806.0
2021-04-13 12:30:00,69.17,69.25,68.66,68.79,8902.0,69.17,69.25,68.66,68.79,8902.0
2021-04-13 13:00:00,68.79,68.88,68.72,68.77,10283.0,68.79,68.88,68.72,68.77,10283.0
2021-04-13 13:30:00,68.82,68.98,68.7,68.98,11238.0,68.82,68.98,68.7,68.98,11238.0
2021-04-13 14:00:00,68.98,69.33,68.94,69.21,18967.0,68.98,69.33,68.94,69.21,18967.0
2021-04-13 14:30:00,69.29,69.44,69.29,69.4,13830.0,69.29,69.44,69.29,69.4,13830.0
2021-04-13 15:00:00,69.43,69.77,69.4,69.44,26127.0,69.43,69.77,69.4,69.44,26127.0
2021-04-13 15:30:00,69.44,70.03,69.26,70.02,197257.0,69.44,70.03,69.26,70.02,197257.0
2021-04-14 09:30:00,69.64,70.67,69.64,70.6,13527.0,69.64,70.67,69.64,70.6,13527.0
2021-04-14 10:00:00,70.56,70.85,70.53,70.57,6559.0,70.56,70.85,70.53,70.57,6559.0
2021-04-14 10:30:00,70.48,70.83,70.35,70.55,13427.0,70.48,70.83,70.35,70.55,13427.0
2021-04-14 11:00:00,70.7,71.35,70.5,70.69,18999.0,70.7,71.35,70.5,70.69,18999.0
2021-04-14 11:30:00,70.7,71.09,70.52,70.8,13241.0,70.7,71.09,70.52,70.8,13241.0
2021-04-14 12:00:00,70.81,70.87,70.56,70.61,8636.0,70.81,70.87,70.56,70.61,8636.0
2021-04-14 12:30:00,70.63,70.9,70.59,70.77,6146.0,70.63,70.9,70.59,70.77,6146.0
2021-04-14 13:00:00,70.81,70.95,70.61,70.9,10127.0,70.81,70.95,70.61,70.9,10127.0
2021-04-14 13:30:00,70.84,70.94,70.71,70.78,15851.0,70.84,70.94,70.71,70.78,15851.0
2021-04-14 14:00:00,70.68,70.91,70.5,70.66,18938.0,70.68,70.91,70.5,70.66,18938.0
2021-04-14 14:30:00,70.74,70.74,69.99,70.05,29966.0,70.74,70.74,69.99,70.05,29966.0
2021-04-14 15:00:00,70.04,70.15,69.73,70.07,34553.0,70.04,70.15,69.73,70.07,34553.0
2021-04-14 15:30:00,70.08,70.18,69.63,69.91,123004.0,70.08,70.18,69.63,69.91,123004.0
2021-04-15 09:30:00,70.34,71.23,70.11,71.17,20026.0,70.34,71.23,70.11,71.17,20026.0
2021-04-15 10:00:00,71.05,71.06,70.31,70.37,19494.0,71.05,71.06,70.31,70.37,19494.0
2021-04-15 10:30:00,70.49,70.58,70.22,70.44,5419.0,70.49,70.58,70.22,70.44,5419.0
2021-04-15 11:00:00,70.41,70.41,70.12,70.18,2911.0,70.41,70.41,70.12,70.18,2911.0
2021-04-15 11:30:00,70.25,70.46,70.18,70.44,5136.0,70.25,70.46,70.18,70.44,5136.0
2021-04-15 12:00:00,70.34,70.37,69.99,69.99,6141.0,70.34,70.37,69.99,69.99,6141.0
2021-04-15 12:30:00,69.99,69.99,69.06,69.14,13682.0,69.99,69.99,69.06,69.14,13682.0
2021-04-15 13:00:00,69.18,69.39,69.04,69.39,11954.0,69.18,69.39,69.04,69.39,11954.0
2021-04-15 13:30:00,69.48,69.92,69.48,69.87,2812.0,69.48,69.92,69.48,69.87,2812.0
2021-04-15 14:00:00,69.93,70.15,69.86,70.15,4751.0,69.93,70.15,69.86,70.15,4751.0
2021-04-15 14:30:00,70.15,70.19,70.01,70.06,6052.0,70.15,70.19,70.01,70.06,6052.0
2021-04-15 15:00:00,70.13,70.21,69.68,69.73,8897.0,70.13,70.21,69.68,69.73,8897.0
2021-04-15 15:30:00,69.78,70.13,69.76,70.13,28279.0,69.78,70.13,69.76,70.13,28279.0
2021-04-16 09:30:00,70.16,70.98,69.91,70.39,17270.0,70.16,70.98,69.91,70.39,17270.0
2021-04-16 10:00:00,70.56,70.56,69.82,69.92,4486.0,70.56,70.56,69.82,69.92,4486.0
2021-04-16 10:30:00,69.9,70.71,69.88,70.67,8277.0,69.9,70.71,69.88,70.67,8277.0
2021-04-16 11:00:00,70.59,70.81,70.36,70.45,7909.0,70.59,70.81,70.36,70.45,7909.0
2021-04-16 11:30:00,70.45,70.97,70.38,70.79,8419.0,70.45,70.97,70.38,70.79,8419.0
2021-04-16 12:00:00,70.79,70.79,70.33,70.58,7835.0,70.79,70.79,70.33,70.58,7835.0
2021-04-16 12:30:00,70.59,70.85,70.55,70.8,9343.0,70.59,70.85,70.55,70.8,9343.0
2021-04-16 13:00:00,70.79,71.12,70.67,71.03,7724.0,70.79,71.12,70.67,71.03,7724.0
2021-04-16 13:30:00,70.97,71.18,70.87,71.18,5306.0,70.97,71.18,70.87,71.18,5306.0
2021-04-16 14:00:00,71.25,71.49,70.86,70.89,14395.0,71.25,71.49,70.86,70.89,14395.0
2021-04-16 14:30:00,70.9,71.31,70.9,71.24,10365.0,70.9,71.31,70.9,71.24,10365.0
2021-04-16 15:00:00,71.29,71.42,71.24,71.37,10407.0,71.29,71.42,71.24,71.37,10407.0
2021-04-16 15:30:00,71.36,71.47,70.91,70.98,42737.0,71.36,71.47,70.91,70.98,42737.0
2021-04-19 09:30:00,71.11,71.45,70.86,70.89,25662.0,71.11,71.45,70.86,70.89,25662.0
2021-04-19 10:00:00,70.75,70.87,70.33,70.46,11983.0,70.75,70.87,70.33,70.46,11983.0
2021-04-19 10:30:00,70.58,70.72,69.88,70.08,13136.0,70.58,70.72,69.88,70.08,13136.0
2021-04-19 11:00:00,70.15,70.44,69.94,70.35,9673.0,70.15,70.44,69.94,70.35,9673.0
2021-04-19 11:30:00,70.45,70.49,70.2,70.28,7375.0,70.45,70.49,70.2,70.28,7375.0
2021-04-19 12:00:00,70.29,70.35,70.18,70.26,6320.0,70.29,70.35,70.18,70.26,6320.0
2021-04-19 12:30:00,70.23,70.39,70.18,70.37,4854.0,70.23,70.39,70.18,70.37,4854.0
2021-04-19 13:00:00,70.4,70.66,70.37,70.57,6736.0,70.4,70.66,70.37,70.57,6736.0
2021-04-19 13:30:00,70.61,70.7,70.36,70.47,11275.0,70.61,70.7,70.36,70.47,11275.0
2021-04-19 14:00:00,70.42,70.66,70.42,70.56,5527.0,70.42,70.66,70.42,70.56,5527.0
2021-04-19 14:30:00,70.59,70.63,70.4,70.62,16277.0,70.59,70.63,70.4,70.62,16277.0
2021-04-19 15:00:00,70.6,70.71,70.48,70.59,10083.0,70.6,70.71,70.48,70.59,10083.0
2021-04-19 15:30:00,70.57,70.74,70.3,70.74,52132.0,70.57,70.74,70.3,70.74,52132.0
2021-04-20 09:30:00,70.05,70.58,69.9,70.17,10855.0,70.05,70.58,69.9,70.17,10855.0
2021-04-20 10:00:00,70.29,70.7,70.23,70.39,21061.0,70.29,70.7,70.23,70.39,21061.0
2021-04-20 10:30:00,70.27,70.27,69.31,69.46,27054.0,70.27,70.27,69.31,69.46,27054.0
2021-04-20 11:00:00,69.57,69.67,69.07,69.1,7926.0,69.57,69.67,69.07,69.1,7926.0
2021-04-20 11:30:00,69.16,69.5,68.85,69.46,7522.0,69.16,69.5,68.85,69.46,7522.0
2021-04-20 12:00:00,69.32,69.69,69.29,69.41,12743.0,69.32,69.69,69.29,69.41,12743.0
2021-04-20 12:30:00,69.36,69.68,69.3,69.58,26941.0,69.36,69.68,69.3,69.58,26941.0
2021-04-20 13:00:00,69.47,69.71,69.36,69.47,14902.0,69.47,69.71,69.36,69.47,14902.0
2021-04-20 13:30:00,69.39,69.54,69.29,69.51,8741.0,69.39,69.54,69.29,69.51,8741.0
2021-04-20 14:00:00,69.45,69.64,69.45,69.47,7618.0,69.45,69.64,69.45,69.47,7618.0
2021-04-20 14:30:00,69.42,69.67,69.31,69.39,10222.0,69.42,69.67,69.31,69.39,10222.0
2021-04-20 15:00:00,69.4,69.73,69.38,69.66,11227.0,69.4,69.73,69.38,69.66,11227.0
2021-04-20 15:30:00,69.65,70.01,69.61,69.71,44604.0,69.65,70.01,69.61,69.71,44604.0
2021-04-21 09:30:00,69.83,70.27,69.41,69.96,6548.0,69.83,70.27,69.41,69.96,6548.0
2021-04-21 10:00:00,70.15,70.46,69.86,70.1,7985.0,70.15,70.46,69.86,70.1,7985.0
2021-04-21 10:30:00,70.09,70.51,70.03,70.42,4930.0,70.09,70.51,70.03,70.42,4930.0
2021-04-21 11:00:00,70.32,70.67,70.1,70.52,14019.0,70.32,70.67,70.1,70.52,14019.0
2021-04-21 11:30:00,70.51,70.85,70.47,70.79,7764.0,70.51,70.85,70.47,70.79,7764.0
2021-04-21 12:00:00,70.8,70.8,70.3,70.6,10957.0,70.8,70.8,70.3,70.6,10957.0
2021-04-21 12:30:00,70.64,70.77,70.53,70.53,4409.0,70.64,70.77,70.53,70.53,4409.0
2021-04-21 13:00:00,70.59,70.81,70.57,70.81,5851.0,70.59,70.81,70.57,70.81,5851.0
2021-04-21 13:30:00,70.78,70.98,70.76,70.9,4736.0,70.78,70.98,70.76,70.9,4736.0
2021-04-21 14:00:00,70.94,71.07,70.89,70.99,19016.0,70.94,71.07,70.89,70.99,19016.0
2021-04-21 14:30:00,70.97,71.17,70.96,71.06,6681.0,70.97,71.17,70.96,71.06,6681.0
2021-04-21 15:00:00,71.06,71.2,70.86,70.92,10605.0,71.06,71.2,70.86,70.92,10605.0
2021-04-21 15:30:00,70.97,71.31,70.93,71.2,52315.0,70.97,71.31,70.93,71.2,52315.0
2021-04-22 09:30:00,71.64,72.29,71.5,72.29,14408.0,71.64,72.29,71.5,72.29,14408.0
2021-04-22 10:00:00,72.41,72.82,71.68,71.98,28590.0,72.41,72.82,71.68,71.98,28590.0
2021-04-22 10:30:00,71.98,72.47,71.89,72.46,7812.0,71.98,72.47,71.89,72.46,7812.0
2021-04-22 11:00:00,72.4,72.8,72.39,72.75,16245.0,72.4,72.8,72.39,72.75,16245.0
2021-04-22 11:30:00,72.75,73.24,72.71,73.23,19105.0,72.75,73.24,72.71,73.23,19105.0
2021-04-22 12:00:00,73.24,73.41,73.11,73.31,71121.0,73.24,73.41,73.11,73.31,71121.0
2021-04-22 12:30:00,73.33,74.04,73.33,74.04,49469.0,73.33,74.04,73.33,74.04,49469.0
2021-04-22 13:00:00,74.0,74.11,72.99,73.92,114158.0,74.0,74.11,72.99,73.92,114158.0
2021-04-22 13:30:00,73.87,73.93,73.12,73.12,83836.0,73.87,73.93,73.12,73.12,83836.0
2021-04-22 14:00:00,73.12,73.79,72.79,73.64,30002.0,73.12,73.79,72.79,73.64,30002.0
2021-04-22 14:30:00,73.62,74.0,73.3,73.69,31968.0,73.62,74.0,73.3,73.69,31968.0
2021-04-22 15:00:00,73.65,73.89,73.28,73.32,59393.0,73.65,73.89,73.28,73.32,59393.0
2021-04-22 15:30:00,73.24,73.73,73.22,73.52,156397.0,73.24,73.73,73.22,73.52,156397.0
2021-04-23 09:30:00,73.32,73.65,72.86,73.0,21789.0,73.32,73.65,72.86,73.0,21789.0
2021-04-23 10:00:00,72.98,73.93,72.9,73.78,21970.0,72.98,73.93,72.9,73.78,21970.0
2021-04-23 10:30:00,73.78,74.22,73.78,74.14,17022.0,73.78,74.22,73.78,74.14,17022.0
2021-04-23 11:00:00,74.21,74.54,73.45,73.61,40305.0,74.21,74.54,73.45,73.61,40305.0
2021-04-23 11:30:00,73.61,73.78,73.36,73.61,29892.0,73.61,73.78,73.36,73.61,29892.0
2021-04-23 12:00:00,73.6,73.61,73.01,73.01,43239.0,73.6,73.61,73.01,73.01,43239.0
2021-04-23 12:30:00,72.97,73.29,72.71,73.1,16147.0,72.97,73.29,72.71,73.1,16147.0
2021-04-23 13:00:00,73.15,73.41,73.08,73.31,12509.0,73.15,73.41,73.08,73.31,12509.0
2021-04-23 13:30:00,73.34,73.6,73.21,73.43,16455.0,73.34,73.6,73.21,73.43,16455.0
2021-04-23 14:00:00,73.5,73.63,73.38,73.59,17549.0,73.5,73.63,73.38,73.59,17549.0
2021-04-23 14:30:00,73.62,73.62,73.4,73.52,20277.0,73.62,73.62,73.4,73.52,20277.0
2021-04-23 15:00:00,73.46,73.69,73.45,73.64,23889.0,73.46,73.69,73.45,73.64,23889.0
2021-04-23 15:30:00,73.66,73.71,73.37,73.52,140195.0,73.66,73.71,73.37,73.52,140195.0
2021-04-26 09:30:00,74.21,74.58,74.01,74.42,10318.0,74.21,74.58,74.01,74.42,10318.0
2021-04-26 10:00:00,74.49,75.73,74.36,75.66,32026.0,74.49,75.73,74.36,75.66,32026.0
2021-04-26 10:30:00,75.67,76.59,75.67,76.56,61857.0,75.67,76.59,75.67,76.56,61857.0
2021-04-26 11:00:00,76.62,77.04,76.33,76.51,57437.0,76.62,77.04,76.33,76.51,57437.0
2021-04-26 11:30:00,76.6,76.61,76.18,76.44,7573.0,76.6,76.61,76.18,76.44,7573.0
2021-04-26 12:00:00,76.43,76.6,76.24,76.51,9555.0,76.43,76.6,76.24,76.51,9555.0
2021-04-26 12:30:00,76.5,76.8,76.5,76.63,31868.0,76.5,76.8,76.5,76.63,31868.0
2021-04-26 13:00:00,76.69,77.04,76.57,76.68,21012.0,76.69,77.04,76.57,76.68,21012.0
2021-04-26 13:30:00,76.72,76.79,76.58,76.68,9259.0,76.72,76.79,76.58,76.68,9259.0
2021-04-26 14:00:00,76.74,76.87,76.64,76.8,8015.0,76.74,76.87,76.64,76.8,8015.0
2021-04-26 14:30:00,76.74,76.94,76.61,76.78,22589.0,76.74,76.94,76.61,76.78,22589.0
2021-04-26 15:00:00,76.81,76.82,76.36,76.52,30648.0,76.81,76.82,76.36,76.52,30648.0
2021-04-26 15:30:00,76.53,76.62,76.26,76.4,99432.0,76.53,76.62,76.26,76.4,99432.0
2021-04-27 09:30:00,76.1,76.1,74.86,75.51,17936.0,76.1,76.1,74.86,75.51,17936.0
2021-04-27 10:00:00,75.49,75.85,75.3,75.85,10954.0,75.49,75.85,75.3,75.85,10954.0
2021-04-27 10:30:00,75.79,75.99,75.6,75.99,2844.0,75.79,75.99,75.6,75.99,2844.0
2021-04-27 11:00:00,75.99,76.11,75.8,76.08,10791.0,75.99,76.11,75.8,76.08,10791.0
2021-04-27 11:30:00,76.14,76.19,75.69,76.08,9490.0,76.14,76.19,75.69,76.08,9490.0
2021-04-27 12:00:00,76.14,76.34,76.12,76.21,4592.0,76.14,76.34,76.12,76.21,4592.0
2021-04-27 12:30:00,76.17,76.25,75.91,75.92,9637.0,76.17,76.25,75.91,75.92,9637.0
2021-04-27 13:00:00,75.9,76.28,75.86,76.23,7515.0,75.9,76.28,75.86,76.23,7515.0
2021-04-27 13:30:00,76.28,76.58,76.2,76.58,7102.0,76.28,76.58,76.2,76.58,7102.0
2021-04-27 14:00:00,76.46,76.55,76.23,76.47,14309.0,76.46,76.55,76.23,76.47,14309.0
2021-04-27 14:30:00,76.53,76.64,76.27,76.32,14689.0,76.53,76.64,76.27,76.32,14689.0
2021-04-27 15:00:00,76.33,76.4,76.17,76.36,8728.0,76.33,76.4,76.17,76.36,8728.0
2021-04-27 15:30:00,76.38,76.58,76.1,76.21,41675.0,76.38,76.58,76.1,76.21,41675.0
2021-04-28 09:30:00,76.44,76.66,75.71,76.55,6438.0,76.44,76.66,75.71,76.55,6438.0
2021-04-28 10:00:00,76.61,76.83,76.22,76.83,7410.0,76.61,76.83,76.22,76.83,7410.0
2021-04-28 10:30:00,76.77,76.89,76.47,76.89,4357.0,76.77,76.89,76.47,76.89,4357.0
2021-04-28 11:00:00,76.81,76.87,75.63,75.95,22259.0,76.81,76.87,75.63,75.95,22259.0
2021-04-28 11:30:00,76.02,76.75,75.96,76.62,21433.0,76.02,76.75,75.96,76.62,21433.0
2021-04-28 12:00:00,76.48,77.14,76.48,77.0,36578.0,76.48,77.14,76.48,77.0,36578.0
2021-04-28 12:30:00,77.01,77.16,76.84,76.9,17033.0,77.01,77.16,76.84,76.9,17033.0
2021-04-28 13:00:00,76.9,77.0,76.62,76.74,5053.0,76.9,77.0,76.62,76.74,5053.0
2021-04-28 13:30:00,76.69,76.72,76.42,76.62,5088.0,76.69,76.72,76.42,76.62,5088.0
2021-04-28 14:00:00,76.51,76.73,76.23,76.23,11546.0,76.51,76.73,76.23,76.23,11546.0
2021-04-28 14:30:00,76.28,76.66,76.26,76.49,14485.0,76.28,76.66,76.26,76.49,14485.0
2021-04-28 15:00:00,76.54,76.59,76.0,76.29,14945.0,76.54,76.59,76.0,76.29,14945.0
2021-04-28 15:30:00,76.39,76.63,76.34,76.44,25001.0,76.39,76.63,76.34,76.44,25001.0
2021-04-29 09:30:00,77.35,77.4,76.5,76.66,11432.0,77.35,77.4,76.5,76.66,11432.0
2021-04-29 10:00:00,76.66,76.91,76.61,76.83,7138.0,76.66,76.91,76.61,76.83,7138.0
2021-04-29 10:30:00,76.59,77.0,76.08,76.85,24803.0,76.59,77.0,76.08,76.85,24803.0
2021-04-29 11:00:00,76.89,77.56,76.88,77.41,13834.0,76.89,77.56,76.88,77.41,13834.0
2021-04-29 11:30:00,77.37,77.37,76.94,76.97,13180.0,77.37,77.37,76.94,76.97,13180.0
2021-04-29 12:00:00,76.66,76.76,76.23,76.65,31486.0,76.66,76.76,76.23,76.65,31486.0
2021-04-29 12:30:00,76.62,77.09,76.62,76.95,17486.0,76.62,77.09,76.62,76.95,17486.0
2021-04-29 13:00:00,76.92,76.93,76.73,76.81,7416.0,76.92,76.93,76.73,76.81,7416.0
2021-04-29 13:30:00,76.7,76.97,76.6,76.86,8668.0,76.7,76.97,76.6,76.86,8668.0
2021-04-29 14:00:00,76.72,77.07,76.7,76.87,9261.0,76.72,77.07,76.7,76.87,9261.0
2021-04-29 14:30:00,76.89,77.46,76.88,77.31,14219.0,76.89,77.46,76.88,77.31,14219.0
2021-04-29 15:00:00,77.35,77.5,76.92,77.02,15124.0,77.35,77.5,76.92,77.02,15124.0
2021-04-29 15:30:00,77.02,77.85,76.98,77.47,77264.0,77.02,77.85,76.98,77.47,77264.0
2021-04-30 09:30:00,77.18,77.29,76.25,76.64,15194.0,77.18,77.29,76.25,76.64,15194.0
2021-04-30 10:00:00,76.41,76.55,76.07,76.34,15552.0,76.41,76.55,76.07,76.34,15552.0
2021-04-30 10:30:00,76.45,76.59,75.85,76.14,19083.0,76.45,76.59,75.85,76.14,19083.0
2021-04-30 11:00:00,75.93,76.58,75.87,76.57,13292.0,75.93,76.58,75.87,76.57,13292.0
2021-04-30 11:30:00,76.58,77.0,76.5,76.94,20161.0,76.58,77.0,76.5,76.94,20161.0
2021-04-30 12:00:00,76.85,77.0,76.55,76.55,10214.0,76.85,77.0,76.55,76.55,10214.0
2021-04-30 12:30:00,76.6,76.98,76.39,76.66,21630.0,76.6,76.98,76.39,76.66,21630.0
2021-04-30 13:00:00,76.58,76.87,76.45,76.56,8263.0,76.58,76.87,76.45,76.56,8263.0
2021-04-30 13:30:00,76.56,76.57,75.56,75.74,9867.0,76.56,76.57,75.56,75.74,9867.0
2021-04-30 14:00:00,75.7,75.75,75.43,75.47,10403.0,75.7,75.75,75.43,75.47,10403.0
2021-04-30 14:30:00,75.48,75.88,75.46,75.56,15444.0,75.48,75.88,75.46,75.56,15444.0
2021-04-30 15:00:00,75.59,75.86,75.32,75.86,13151.0,75.59,75.86,75.32,75.86,13151.0
2021-04-30 15:30:00,75.82,76.14,75.4,75.98,74274.0,75.82,76.14,75.4,75.98,74274.0
2021-05-03 09:30:00,76.37,76.77,75.92,76.61,12939.0,76.37,76.77,75.92,76.61,12939.0
2021-05-03 10:00:00,76.57,76.57,75.25,75.25,11655.0,76.57,76.57,75.25,75.25,11655.0
2021-05-03 10:30:00,75.33,75.36,74.84,75.11,10689.0,75.33,75.36,74.84,75.11,10689.0
2021-05-03 11:00:00,75.09,75.81,75.08,75.56,11357.0,75.09,75.81,75.08,75.56,11357.0
2021-05-03 11:30:00,75.6,76.03,75.54,75.84,9891.0,75.6,76.03,75.54,75.84,9891.0
2021-05-03 12:00:00,75.88,75.91,75.67,75.84,9923.0,75.88,75.91,75.67,75.84,9923.0
2021-05-03 12:30:00,75.87,75.87,75.65,75.74,5490.0,75.87,75.87,75.65,75.74,5490.0
2021-05-03 13:00:00,75.79,76.07,75.75,75.97,7078.0,75.79,76.07,75.75,75.97,7078.0
2021-05-03 13:30:00,75.98,76.21,75.89,75.93,10429.0,75.98,76.21,75.89,75.93,10429.0
2021-05-03 14:00:00,75.95,75.95,75.6,75.75,9542.0,75.95,75.95,75.6,75.75,9542.0
2021-05-03 14:30:00,75.74,75.92,75.6,75.78,9688.0,75.74,75.92,75.6,75.78,9688.0
2021-05-03 15:00:00,75.85,75.88,75.66,75.67,10266.0,75.85,75.88,75.66,75.67,10266.0
2021-05-03 15:30:00,75.71,75.79,75.2,75.29,48331.0,75.71,75.79,75.2,75.29,48331.0
2021-05-04 09:30:00,74.44,75.06,73.37,73.37,10640.0,74.44,75.06,73.37,73.37,10640.0
2021-05-04 10:00:00,73.23,73.99,72.94,73.98,11097.0,73.23,73.99,72.94,73.98,11097.0
2021-05-04 10:30:00,73.94,75.38,73.81,74.7,31814.0,73.94,75.38,73.81,74.7,31814.0
2021-05-04 11:00:00,74.69,74.87,74.32,74.68,10592.0,74.69,74.87,74.32,74.68,10592.0
2021-05-04 11:30:00,74.76,74.79,74.38,74.49,7976.0,74.76,74.79,74.38,74.49,7976.0
2021-05-04 12:00:00,74.69,75.13,74.61,75.01,6964.0,74.69,75.13,74.61,75.01,6964.0
2021-05-04 12:30:00,74.96,75.07,74.78,75.07,6294.0,74.96,75.07,74.78,75.07,6294.0
2021-05-04 13:00:00,74.91,75.09,74.74,75.02,5877.0,74.91,75.09,74.74,75.02,5877.0
2021-05-04 13:30:00,75.05,75.1,74.88,74.94,5360.0,75.05,75.1,74.88,74.94,5360.0
2021-05-04 14:00:00,74.9,75.22,74.83,74.83,9845.0,74.9,75.22,74.83,74.83,9845.0
2021-05-04 14:30:00,74.77,74.88,74.57,74.59,4323.0,74.77,74.88,74.57,74.59,4323.0
2021-05-04 15:00:00,74.51,74.59,74.24,74.32,8719.0,74.51,74.59,74.24,74.32,8719.0
2021-05-04 15:30:00,74.33,74.51,74.11,74.3,50550.0,74.33,74.51,74.11,74.3,50550.0
2021-05-05 09:30:00,74.69,74.69,73.17,73.18,9018.0,74.69,74.69,73.17,73.18,9018.0
2021-05-05 10:00:00,73.23,73.35,72.94,73.29,6104.0,73.23,73.35,72.94,73.29,6104.0
2021-05-05 10:30:00,73.25,73.94,73.14,73.87,8954.0,73.25,73.94,73.14,73.87,8954.0
2021-05-05 11:00:00,73.87,74.55,73.87,74.55,5207.0,73.87,74.55,73.87,74.55,5207.0
2021-05-05 11:30:00,74.48,74.56,74.3,74.31,5201.0,74.48,74.56,74.3,74.31,5201.0
2021-05-05 12:00:00,74.32,74.38,74.07,74.1,5584.0,74.32,74.38,74.07,74.1,5584.0
2021-05-05 12:30:00,74.09,74.13,73.58,73.65,5322.0,74.09,74.13,73.58,73.65,5322.0
2021-05-05 13:00:00,73.71,73.82,73.47,73.75,6534.0,73.71,73.82,73.47,73.75,6534.0
2021-05-05 13:30:00,73.8,73.96,73.73,73.77,4481.0,73.8,73.96,73.73,73.77,4481.0
2021-05-05 14:00:00,73.78,73.9,73.65,73.81,4521.0,73.78,73.9,73.65,73.81,4521.0
2021-05-05 14:30:00,73.8,73.9,73.67,73.68,4436.0,73.8,73.9,73.67,73.68,4436.0
2021-05-05 15:00:00,73.66,73.7,73.25,73.42,6698.0,73.66,73.7,73.25,73.42,6698.0
2021-05-05 15:30:00,73.44,73.73,73.32,73.59,30556.0,73.44,73.73,73.32,73.59,30556.0
2021-05-06 09:30:00,73.59,73.88,72.67,72.69,12268.0,73.59,73.88,72.67,72.69,12268.0
2021-05-06 10:00:00,72.53,72.54,71.12,71.23,14560.0,72.53,72.54,71.12,71.23,14560.0
2021-05-06 10:30:00,71.15,71.74,70.83,71.47,20427.0,71.15,71.74,70.83,71.47,20427.0
2021-05-06 11:00:00,71.53,71.83,71.16,71.82,6191.0,71.53,71.83,71.16,71.82,6191.0
2021-05-06 11:30:00,71.65,72.78,71.51,72.74,9335.0,71.65,72.78,71.51,72.74,9335.0
2021-05-06 12:00:00,72.64,72.64,72.07,72.56,6112.0,72.64,72.64,72.07,72.56,6112.0
2021-05-06 12:30:00,72.56,72.64,72.2,72.48,5573.0,72.56,72.64,72.2,72.48,5573.0
2021-05-06 13:00:00,72.69,72.72,72.23,72.4,3951.0,72.69,72.72,72.23,72.4,3951.0
2021-05-06 13:30:00,72.37,72.47,72.14,72.42,9654.0,72.37,72.47,72.14,72.42,9654.0
2021-05-06 14:00:00,72.35,72.49,71.87,71.88,5298.0,72.35,72.49,71.87,71.88,5298.0
2021-05-06 14:30:00,71.85,71.87,71.66,71.76,4032.0,71.85,71.87,71.66,71.76,4032.0
2021-05-06 15:00:00,71.8,72.61,71.67,72.53,10500.0,71.8,72.61,71.67,72.53,10500.0
2021-05-06 15:30:00,72.52,73.21,72.46,73.19,40033.0,72.52,73.21,72.46,73.19,40033.0
2021-05-07 09:30:00,72.99,74.33,72.82,73.93,7632.0,72.99,74.33,72.82,73.93,7632.0
2021-05-07 10:00:00,74.03,74.56,74.0,74.26,2900.0,74.03,74.56,74.0,74.26,2900.0
2021-05-07 10:30:00,74.45,75.0,74.35,74.79,6633.0,74.45,75.0,74.35,74.79,6633.0
2021-05-07 11:00:00,74.8,74.83,74.55,74.55,2643.0,74.8,74.83,74.55,74.55,2643.0
2021-05-07 11:30:00,74.67,74.91,74.54,74.58,3264.0,74.67,74.91,74.54,74.58,3264.0
2021-05-07 12:00:00,74.45,74.62,74.44,74.53,2124.0,74.45,74.62,74.44,74.53,2124.0
2021-05-07 12:30:00,74.66,74.66,74.49,74.58,2742.0,74.66,74.66,74.49,74.58,2742.0
2021-05-07 13:00:00,74.57,74.57,74.3,74.38,2424.0,74.57,74.57,74.3,74.38,2424.0
2021-05-07 13:30:00,74.29,74.39,74.26,74.33,2413.0,74.29,74.39,74.26,74.33,2413.0
2021-05-07 14:00:00,74.21,74.29,74.1,74.18,3273.0,74.21,74.29,74.1,74.18,3273.0
2021-05-07 14:30:00,74.26,74.29,73.9,74.28,1947.0,74.26,74.29,73.9,74.28,1947.0
2021-05-07 15:00:00,74.37,74.5,74.27,74.43,3250.0,74.37,74.5,74.27,74.43,3250.0
2021-05-07 15:30:00,74.39,74.75,74.36,74.53,44498.0,74.39,74.75,74.36,74.53,44498.0
2021-05-10 09:30:00,74.35,74.35,72.85,73.05,10677.0,74.35,74.35,72.85,73.05,10677.0
2021-05-10 10:00:00,73.05,73.39,72.71,73.15,13494.0,73.05,73.39,72.71,73.15,13494.0
2021-05-10 10:30:00,73.19,73.29,72.54,72.68,13771.0,73.19,73.29,72.54,72.68,13771.0
2021-05-10 11:00:00,72.67,72.99,72.57,72.95,8322.0,72.67,72.99,72.57,72.95,8322.0
2021-05-10 11:30:00,72.7,72.85,72.56,72.83,4126.0,72.7,72.85,72.56,72.83,4126.0
2021-05-10 12:00:00,72.69,73.27,72.69,73.17,5250.0,72.69,73.27,72.69,73.17,5250.0
2021-05-10 12:30:00,73.01,73.1,72.55,72.58,6033.0,73.01,73.1,72.55,72.58,6033.0
2021-05-10 13:00:00,72.51,72.76,72.46,72.52,3902.0,72.51,72.76,72.46,72.52,3902.0
2021-05-10 13:30:00,72.43,72.43,72.04,72.21,6683.0,72.43,72.43,72.04,72.21,6683.0
2021-05-10 14:00:00,72.15,72.15,71.41,71.48,8828.0,72.15,72.15,71.41,71.48,8828.0
2021-05-10 14:30:00,71.37,71.68,71.05,71.36,10309.0,71.37,71.68,71.05,71.36,10309.0
2021-05-10 15:00:00,71.43,71.65,71.26,71.54,13910.0,71.43,71.65,71.26,71.54,13910.0
2021-05-10 15:30:00,71.55,72.05,71.5,71.79,62802.0,71.55,72.05,71.5,71.79,62802.0
2021-05-11 09:30:00,70.1,73.14,69.68,73.14,40148.0,70.1,73.14,69.68,73.14,40148.0
2021-05-11 10:00:00,73.13,73.24,71.53,71.53,34938.0,73.13,73.24,71.53,71.53,34938.0
2021-05-11 10:30:00,71.53,72.72,71.41,72.13,58984.0,71.53,72.72,71.41,72.13,58984.0
2021-05-11 11:00:00,72.12,72.52,71.82,72.52,14263.0,72.12,72.52,71.82,72.52,14263.0
2021-05-11 11:30:00,72.51,72.54,72.07,72.24,6593.0,72.51,72.54,72.07,72.24,6593.0
2021-05-11 12:00:00,72.14,72.44,72.07,72.07,10092.0,72.14,72.44,72.07,72.07,10092.0
2021-05-11 12:30:00,72.14,72.4,71.59,71.94,12826.0,72.14,72.4,71.59,71.94,12826.0
2021-05-11 13:00:00,71.92,72.5,71.9,72.27,5796.0,71.92,72.5,71.9,72.27,5796.0
2021-05-11 13:30:00,72.37,72.55,72.18,72.45,26465.0,72.37,72.55,72.18,72.45,26465.0
2021-05-11 14:00:00,72.31,72.37,71.92,72.19,18835.0,72.31,72.37,71.92,72.19,18835.0
2021-05-11 14:30:00,72.18,72.18,71.88,71.89,21348.0,72.18,72.18,71.88,71.89,21348.0
2021-05-11 15:00:00,71.98,72.59,71.6,72.37,19654.0,71.98,72.59,71.6,72.37,19654.0
2021-05-11 15:30:00,72.41,72.41,71.84,72.22,58512.0,72.41,72.41,71.84,72.22,58512.0
2021-05-12 09:30:00,71.9,73.0,71.5,72.31,32961.0,71.9,73.0,71.5,72.31,32961.0
2021-05-12 10:00:00,72.06,72.57,71.86,72.24,25896.0,72.06,72.57,71.86,72.24,25896.0
2021-05-12 10:30:00,72.24,72.43,71.93,72.32,13994.0,72.24,72.43,71.93,72.32,13994.0
2021-05-12 11:00:00,72.14,72.93,72.14,72.57,9356.0,72.14,72.93,72.14,72.57,9356.0
2021-05-12 11:30:00,72.44,72.81,72.27,72.36,12529.0,72.44,72.81,72.27,72.36,12529.0
2021-05-12 12:00:00,72.36,73.05,72.22,73.03,24574.0,72.36,73.05,72.22,73.03,24574.0
2021-05-12 12:30:00,73.03,73.04,72.57,72.85,16914.0,73.03,73.04,72.57,72.85,16914.0
2021-05-12 13:00:00,72.83,73.37,72.8,73.03,14333.0,72.83,73.37,72.8,73.03,14333.0
2021-05-12 13:30:00,73.17,73.52,72.97,73.18,32594.0,73.17,73.52,72.97,73.18,32594.0
2021-05-12 14:00:00,73.27,73.27,72.9,73.13,34720.0,73.27,73.27,72.9,73.13,34720.0
2021-05-12 14:30:00,73.04,73.82,72.95,73.65,40350.0,73.04,73.82,72.95,73.65,40350.0
2021-05-12 15:00:00,73.66,73.77,72.96,73.47,64182.0,73.66,73.77,72.96,73.47,64182.0
2021-05-12 15:30:00,73.42,73.88,73.36,73.71,298742.0,73.42,73.88,73.36,73.71,298742.0
2021-05-13 09:30:00,73.62,74.39,73.25,73.68,26857.0,73.62,74.39,73.25,73.68,26857.0
2021-05-13 10:00:00,73.84,74.34,73.7,74.0,43504.0,73.84,74.34,73.7,74.0,43504.0
2021-05-13 10:30:00,73.9,74.05,73.22,73.75,23121.0,73.9,74.05,73.22,73.75,23121.0
2021-05-13 11:00:00,73.6,73.78,73.09,73.23,18196.0,73.6,73.78,73.09,73.23,18196.0
2021-05-13 11:30:00,73.29,73.44,72.98,73.25,20197.0,73.29,73.44,72.98,73.25,20197.0
2021-05-13 12:00:00,73.2,73.89,73.19,73.64,21518.0,73.2,73.89,73.19,73.64,21518.0
2021-05-13 12:30:00,73.65,73.74,72.97,73.16,22057.0,73.65,73.74,72.97,73.16,22057.0
2021-05-13 13:00:00,73.12,73.7,72.66,73.09,46496.0,73.12,73.7,72.66,73.09,46496.0
2021-05-13 13:30:00,73.0,73.29,72.64,73.29,60422.0,73.0,73.29,72.64,73.29,60422.0
2021-05-13 14:00:00,73.31,74.13,73.26,74.07,30454.0,73.31,74.13,73.26,74.07,30454.0
2021-05-13 14:30:00,74.17,74.46,74.12,74.33,13812.0,74.17,74.46,74.12,74.33,13812.0
2021-05-13 15:00:00,74.31,74.73,74.31,74.64,18406.0,74.31,74.73,74.31,74.64,18406.0
2021-05-13 15:30:00,74.62,75.19,74.31,74.5,61615.0,74.62,75.19,74.31,74.5,61615.0
2021-05-14 09:30:00,75.24,75.58,74.63,75.41,28109.0,75.24,75.58,74.63,75.41,28109.0
2021-05-14 10:00:00,75.39,75.51,74.6,74.92,6581.0,75.39,75.51,74.6,74.92,6581.0
2021-05-14 10:30:00,74.78,74.94,74.54,74.8,18889.0,74.78,74.94,74.54,74.8,18889.0
2021-05-14 11:00:00,74.77,74.77,74.23,74.23,9415.0,74.77,74.77,74.23,74.23,9415.0
2021-05-14 11:30:00,74.21,74.71,74.21,74.69,18430.0,74.21,74.71,74.21,74.69,18430.0
2021-05-14 12:00:00,74.66,74.82,74.57,74.63,9313.0,74.66,74.82,74.57,74.63,9313.0
2021-05-14 12:30:00,74.65,74.71,74.44,74.44,7985.0,74.65,74.71,74.44,74.44,7985.0
2021-05-14 13:00:00,74.3,74.37,74.22,74.26,13635.0,74.3,74.37,74.22,74.26,13635.0
2021-05-14 13:30:00,74.28,74.31,74.0,74.0,7813.0,74.28,74.31,74.0,74.0,7813.0
2021-05-14 14:00:00,73.92,74.03,73.73,73.98,39428.0,73.92,74.03,73.73,73.98,39428.0
2021-05-14 14:30:00,73.98,74.27,73.96,74.21,13041.0,73.98,74.27,73.96,74.21,13041.0
2021-05-14 15:00:00,74.17,74.18,73.96,74.12,17951.0,74.17,74.18,73.96,74.12,17951.0
2021-05-14 15:30:00,74.12,74.57,74.03,74.43,56451.0,74.12,74.57,74.03,74.43,56451.0
2021-05-17 09:30:00,74.48,75.03,74.02,74.03,15279.0,74.48,75.03,74.02,74.03,15279.0
2021-05-17 10:00:00,74.23,74.49,74.07,74.07,3546.0,74.23,74.49,74.07,74.07,3546.0
2021-05-17 10:30:00,74.09,74.75,74.07,74.73,7940.0,74.09,74.75,74.07,74.73,7940.0
2021-05-17 11:00:00,74.71,74.76,74.49,74.72,4587.0,74.71,74.76,74.49,74.72,4587.0
2021-05-17 11:30:00,74.74,75.3,74.74,75.09,5233.0,74.74,75.3,74.74,75.09,5233.0
2021-05-17 12:00:00,74.97,75.83,74.97,75.7,6626.0,74.97,75.83,74.97,75.7,6626.0
2021-05-17 12:30:00,75.59,75.92,75.5,75.87,8669.0,75.59,75.92,75.5,75.87,8669.0
2021-05-17 13:00:00,75.84,76.03,75.44,75.83,7955.0,75.84,76.03,75.44,75.83,7955.0
2021-05-17 13:30:00,75.79,75.87,75.33,75.77,11428.0,75.79,75.87,75.33,75.77,11428.0
2021-05-17 14:00:00,75.68,76.11,75.61,76.11,6970.0,75.68,76.11,75.61,76.11,6970.0
2021-05-17 14:30:00,76.12,76.57,75.86,76.36,17910.0,76.12,76.57,75.86,76.36,17910.0
2021-05-17 15:00:00,76.36,76.59,76.19,76.3,16907.0,76.36,76.59,76.19,76.3,16907.0
2021-05-17 15:30:00,76.4,76.67,76.36,76.57,43686.0,76.4,76.67,76.36,76.57,43686.0
2021-05-18 09:30:00,76.61,76.97,74.52,76.97,7803.0,76.61,76.97,74.52,76.97,7803.0
2021-05-18 10:00:00,76.88,77.86,76.72,77.82,10244.0,76.88,77.86,76.72,77.82,10244.0
2021-05-18 10:30:00,77.91,78.3,77.68,78.01,25612.0,77.91,78.3,77.68,78.01,25612.0
2021-05-18 11:00:00,77.94,78.16,77.61,77.86,19530.0,77.94,78.16,77.61,77.86,19530.0
2021-05-18 11:30:00,77.9,78.14,77.71,78.13,13493.0,77.9,78.14,77.71,78.13,13493.0
2021-05-18 12:00:00,78.14,78.65,77.99,78.21,11782.0,78.14,78.65,77.99,78.21,11782.0
2021-05-18 12:30:00,78.21,78.21,77.35,77.91,17511.0,78.21,78.21,77.35,77.91,17511.0
2021-05-18 13:00:00,78.0,78.41,77.89,78.4,22292.0,78.0,78.41,77.89,78.4,22292.0
2021-05-18 13:30:00,78.27,78.5,78.09,78.37,11499.0,78.27,78.5,78.09,78.37,11499.0
2021-05-18 14:00:00,78.36,78.67,78.24,78.36,23531.0,78.36,78.67,78.24,78.36,23531.0
2021-05-18 14:30:00,78.43,78.48,77.78,78.0,10049.0,78.43,78.48,77.78,78.0,10049.0
2021-05-18 15:00:00,78.0,78.12,77.63,77.94,12054.0,78.0,78.12,77.63,77.94,12054.0
2021-05-18 15:30:00,77.89,78.11,77.13,77.48,118327.0,77.89,78.11,77.13,77.48,118327.0
2021-05-19 09:30:00,76.64,76.96,75.64,76.43,8397.0,76.64,76.96,75.64,76.43,8397.0
2021-05-19 10:00:00,76.12,76.28,75.38,75.74,8762.0,76.12,76.28,75.38,75.74,8762.0
2021-05-19 10:30:00,75.84,75.84,75.1,75.67,7069.0,75.84,75.84,75.1,75.67,7069.0
2021-05-19 11:00:00,75.52,75.96,75.44,75.86,6362.0,75.52,75.96,75.44,75.86,6362.0
2021-05-19 11:30:00,75.87,76.06,75.55,76.04,11700.0,75.87,76.06,75.55,76.04,11700.0
2021-05-19 12:00:00,75.97,76.44,75.92,76.2,8740.0,75.97,76.44,75.92,76.2,8740.0
2021-05-19 12:30:00,76.17,76.54,76.01,76.49,14072.0,76.17,76.54,76.01,76.49,14072.0
2021-05-19 13:00:00,76.45,76.7,76.4,76.66,8943.0,76.45,76.7,76.4,76.66,8943.0
2021-05-19 13:30:00,76.51,76.72,76.44,76.69,5942.0,76.51,76.72,76.44,76.69,5942.0
2021-05-19 14:00:00,76.62,76.92,76.28,76.87,12347.0,76.62,76.92,76.28,76.87,12347.0
2021-05-19 14:30:00,77.01,77.15,76.79,77.01,21322.0,77.01,77.15,76.79,77.01,21322.0
2021-05-19 15:00:00,77.0,77.27,76.95,77.24,17045.0,77.0,77.27,76.95,77.24,17045.0
2021-05-19 15:30:00,77.15,77.47,76.82,77.42,33437.0,77.15,77.47,76.82,77.42,33437.0
2021-05-20 09:30:00,77.48,77.48,76.98,77.4,6730.0,77.48,77.48,76.98,77.4,6730.0
2021-05-20 10:00:00,77.56,77.57,76.84,77.18,38010.0,77.56,77.57,76.84,77.18,38010.0
2021-05-20 10:30:00,77.11,77.22,76.96,77.19,6756.0,77.11,77.22,76.96,77.19,6756.0
2021-05-20 11:00:00,77.14,77.57,76.85,77.53,6700.0,77.14,77.57,76.85,77.53,6700.0
2021-05-20 11:30:00,77.57,77.98,77.57,77.98,3768.0,77.57,77.98,77.57,77.98,3768.0
2021-05-20 12:00:00,77.88,78.12,77.76,77.99,8344.0,77.88,78.12,77.76,77.99,8344.0
2021-05-20 12:30:00,78.01,78.01,77.63,77.91,6403.0,78.01,78.01,77.63,77.91,6403.0
2021-05-20 13:00:00,77.8,78.17,77.75,78.03,11651.0,77.8,78.17,77.75,78.03,11651.0
2021-05-20 13:30:00,78.0,78.12,77.76,77.99,5408.0,78.0,78.12,77.76,77.99,5408.0
2021-05-20 14:00:00,77.99,78.12,77.75,77.98,12552.0,77.99,78.12,77.75,77.98,12552.0
2021-05-20 14:30:00,77.9,78.04,77.75,77.98,8488.0,77.9,78.04,77.75,77.98,8488.0
2021-05-20 15:00:00,77.94,78.22,77.84,78.14,9761.0,77.94,78.22,77.84,78.14,9761.0
2021-05-20 15:30:00,78.17,78.2,77.82,78.0,46665.0,78.17,78.2,77.82,78.0,46665.0
2021-05-21 09:30:00,78.49,79.19,78.0,79.19,31188.0,78.49,79.19,78.0,79.19,31188.0
2021-05-21 10:00:00,79.19,79.25,78.47,78.52,12674.0,79.19,79.25,78.47,78.52,12674.0
2021-05-21 10:30:00,78.59,78.73,77.68,78.45,19726.0,78.59,78.73,77.68,78.45,19726.0
2021-05-21 11:00:00,78.47,79.1,78.37,78.98,4239.0,78.47,79.1,78.37,78.98,4239.0
2021-05-21 11:30:00,78.79,78.95,78.36,78.44,8840.0,78.79,78.95,78.36,78.44,8840.0
2021-05-21 12:00:00,78.36,78.62,78.29,78.47,8259.0,78.36,78.62,78.29,78.47,8259.0
2021-05-21 12:30:00,78.53,78.58,78.03,78.18,24771.0,78.53,78.58,78.03,78.18,24771.0
2021-05-21 13:00:00,78.14,78.18,77.94,78.13,8737.0,78.14,78.18,77.94,78.13,8737.0
2021-05-21 13:30:00,78.14,78.22,78.03,78.1,9778.0,78.14,78.22,78.03,78.1,9778.0
2021-05-21 14:00:00,78.13,78.68,77.99,78.08,79582.0,78.13,78.68,77.99,78.08,79582.0
2021-05-21 14:30:00,78.02,78.37,78.01,78.35,8067.0,78.02,78.37,78.01,78.35,8067.0
2021-05-21 15:00:00,78.35,78.74,78.28,78.72,8916.0,78.35,78.74,78.28,78.72,8916.0
2021-05-21 15:30:00,78.7,78.76,78.1,78.1,36397.0,78.7,78.76,78.1,78.1,36397.0
2021-05-24 09:30:00,78.66,78.66,77.83,78.43,5441.0,78.66,78.66,77.83,78.43,5441.0
2021-05-24 10:00:00,78.47,78.75,77.87,78.31,7670.0,78.47,78.75,77.87,78.31,7670.0
2021-05-24 10:30:00,78.19,78.42,78.13,78.2,2822.0,78.19,78.42,78.13,78.2,2822.0
2021-05-24 11:00:00,78.19,78.32,78.19,78.3,2488.0,78.19,78.32,78.19,78.3,2488.0
2021-05-24 11:30:00,78.3,78.52,78.15,78.42,3220.0,78.3,78.52,78.15,78.42,3220.0
2021-05-24 12:00:00,78.38,78.38,77.99,78.01,5337.0,78.38,78.38,77.99,78.01,5337.0
2021-05-24 12:30:00,78.04,78.2,77.95,78.15,6367.0,78.04,78.2,77.95,78.15,6367.0
2021-05-24 13:00:00,78.2,78.21,77.81,77.81,22420.0,78.2,78.21,77.81,77.81,22420.0
2021-05-24 13:30:00,77.89,78.1,77.73,78.0,8686.0,77.89,78.1,77.73,78.0,8686.0
2021-05-24 14:00:00,78.05,78.18,77.94,78.08,13977.0,78.05,78.18,77.94,78.08,13977.0
2021-05-24 14:30:00,78.08,78.23,77.96,78.23,17239.0,78.08,78.23,77.96,78.23,17239.0
2021-05-24 15:00:00,78.15,78.15,78.0,78.12,10968.0,78.15,78.15,78.0,78.12,10968.0
2021-05-24 15:30:00,78.07,78.15,77.73,77.78,61117.0,78.07,78.15,77.73,77.78,61117.0
2021-05-25 09:30:00,77.67,78.66,77.67,78.11,13806.0,77.67,78.66,77.67,78.11,13806.0
2021-05-25 10:00:00,78.15,78.86,78.04,78.65,19017.0,78.15,78.86,78.04,78.65,19017.0
2021-05-25 10:30:00,78.61,78.9,78.45,78.58,2916.0,78.61,78.9,78.45,78.58,2916.0
2021-05-25 11:00:00,78.48,78.48,77.93,77.97,9088.0,78.48,78.48,77.93,77.97,9088.0
2021-05-25 11:30:00,77.99,78.6,77.97,78.59,6286.0,77.99,78.6,77.97,78.59,6286.0
2021-05-25 12:00:00,78.59,78.67,78.51,78.67,4829.0,78.59,78.67,78.51,78.67,4829.0
2021-05-25 12:30:00,78.61,78.67,78.51,78.55,3000.0,78.61,78.67,78.51,78.55,3000.0
2021-05-25 13:00:00,78.5,78.8,78.43,78.8,3468.0,78.5,78.8,78.43,78.8,3468.0
2021-05-25 13:30:00,78.76,78.87,78.65,78.81,4320.0,78.76,78.87,78.65,78.81,4320.0
2021-05-25 14:00:00,78.8,78.93,78.77,78.88,9876.0,78.8,78.93,78.77,78.88,9876.0
2021-05-25 14:30:00,78.93,78.94,78.74,78.77,11353.0,78.93,78.94,78.74,78.77,11353.0
2021-05-25 15:00:00,78.63,78.87,78.23,78.79,36434.0,78.63,78.87,78.23,78.79,36434.0
2021-05-25 15:30:00,78.79,79.2,78.72,79.0,126149.0,78.79,79.2,78.72,79.0,126149.0
2021-05-26 09:30:00,79.52,79.8,78.79,78.86,11406.0,79.52,79.8,78.79,78.86,11406.0
2021-05-26 10:00:00,78.79,78.95,78.58,78.88,6922.0,78.79,78.95,78.58,78.88,6922.0
2021-05-26 10:30:00,78.84,79.16,78.78,79.16,12489.0,78.84,79.16,78.78,79.16,12489.0
2021-05-26 11:00:00,79.26,79.39,79.04,79.06,3424.0,79.26,79.39,79.04,79.06,3424.0
2021-05-26 11:30:00,79.05,79.52,79.01,79.45,4498.0,79.05,79.52,79.01,79.45,4498.0
2021-05-26 12:00:00,79.34,79.63,78.98,79.57,9200.0,79.34,79.63,78.98,79.57,9200.0
2021-05-26 12:30:00,79.56,79.66,79.37,79.46,6868.0,79.56,79.66,79.37,79.46,6868.0
2021-05-26 13:00:00,79.55,79.56,79.05,79.38,81552.0,79.55,79.56,79.05,79.38,81552.0
2021-05-26 13:30:00,79.3,80.0,79.3,79.77,111271.0,79.3,80.0,79.3,79.77,111271.0
2021-05-26 14:00:00,79.78,79.92,79.64,79.89,65126.0,79.78,79.92,79.64,79.89,65126.0
2021-05-26 14:30:00,79.93,80.17,79.93,80.16,13631.0,79.93,80.17,79.93,80.16,13631.0
2021-05-26 15:00:00,80.12,80.21,80.08,80.09,10392.0,80.12,80.21,80.08,80.09,10392.0
2021-05-26 15:30:00,80.16,80.23,80.01,80.08,46869.0,80.16,80.23,80.01,80.08,46869.0
2021-05-27 09:30:00,80.62,80.75,79.52,80.04,12636.0,80.62,80.75,79.52,80.04,12636.0
2021-05-27 10:00:00,79.94,80.94,79.94,80.75,9560.0,79.94,80.94,79.94,80.75,9560.0
2021-05-27 10:30:00,80.79,80.99,80.31,80.53,10854.0,80.79,80.99,80.31,80.53,10854.0
2021-05-27 11:00:00,80.57,80.95,80.5,80.75,6412.0,80.57,80.95,80.5,80.75,6412.0
2021-05-27 11:30:00,80.75,81.0,80.69,80.77,11556.0,80.75,81.0,80.69,80.77,11556.0
2021-05-27 12:00:00,80.8,81.0,80.75,80.86,13362.0,80.8,81.0,80.75,80.86,13362.0
2021-05-27 12:30:00,81.0,81.23,80.95,81.18,30301.0,81.0,81.23,80.95,81.18,30301.0
2021-05-27 13:00:00,81.2,81.3,81.06,81.3,6411.0,81.2,81.3,81.06,81.3,6411.0
2021-05-27 13:30:00,81.25,81.25,80.86,81.08,8651.0,81.25,81.25,80.86,81.08,8651.0
2021-05-27 14:00:00,81.09,81.13,80.9,80.96,7559.0,81.09,81.13,80.9,80.96,7559.0
2021-05-27 14:30:00,80.98,81.18,80.9,81.02,7985.0,80.98,81.18,80.9,81.02,7985.0
2021-05-27 15:00:00,81.14,81.44,81.04,81.44,19250.0,81.14,81.44,81.04,81.44,19250.0
2021-05-27 15:30:00,81.41,82.0,81.4,81.85,124889.0,81.41,82.0,81.4,81.85,124889.0
2021-05-28 09:30:00,81.78,82.75,81.0,82.66,27438.0,81.78,82.75,81.0,82.66,27438.0
2021-05-28 10:00:00,82.65,83.2,82.22,83.0,26678.0,82.65,83.2,82.22,83.0,26678.0
2021-05-28 10:30:00,83.16,83.25,82.27,82.56,44516.0,83.16,83.25,82.27,82.56,44516.0
2021-05-28 11:00:00,82.5,82.82,82.39,82.8,14021.0,82.5,82.82,82.39,82.8,14021.0
2021-05-28 11:30:00,82.84,83.76,82.78,83.75,109533.0,82.84,83.76,82.78,83.75,109533.0
2021-05-28 12:00:00,83.75,83.96,83.69,83.75,80215.0,83.75,83.96,83.69,83.75,80215.0
2021-05-28 12:30:00,83.73,83.9,83.72,83.79,23194.0,83.73,83.9,83.72,83.79,23194.0
2021-05-28 13:00:00,83.82,84.19,83.8,84.09,13508.0,83.82,84.19,83.8,84.09,13508.0
2021-05-28 13:30:00,84.03,84.2,83.93,84.0,14537.0,84.03,84.2,83.93,84.0,14537.0
2021-05-28 14:00:00,84.0,84.17,83.87,84.0,47376.0,84.0,84.17,83.87,84.0,47376.0
2021-05-28 14:30:00,84.01,84.18,83.93,84.0,35998.0,84.01,84.18,83.93,84.0,35998.0
2021-05-28 15:00:00,84.0,84.1,83.5,83.56,37958.0,84.0,84.1,83.5,83.56,37958.0
2021-05-28 15:30:00,83.49,83.5,82.94,83.2,54952.0,83.49,83.5,82.94,83.2,54952.0
2021-06-01 09:30:00,82.64,83.56,82.13,83.56,26910.0,82.64,83.56,82.13,83.56,26910.0
2021-06-01 10:00:00,83.4,83.4,82.53,83.1,17426.0,83.4,83.4,82.53,83.1,17426.0
2021-06-01 10:30:00,83.07,83.42,82.89,82.95,13157.0,83.07,83.42,82.89,82.95,13157.0
2021-06-01 11:00:00,82.95,83.56,82.92,83.54,12839.0,82.95,83.56,82.92,83.54,12839.0
2021-06-01 11:30:00,83.57,83.64,83.31,83.58,14530.0,83.57,83.64,83.31,83.58,14530.0
2021-06-01 12:00:00,83.54,83.63,83.38,83.62,9086.0,83.54,83.63,83.38,83.62,9086.0
2021-06-01 12:30:00,83.58,83.61,83.34,83.35,13405.0,83.58,83.61,83.34,83.35,13405.0
2021-06-01 13:00:00,83.43,83.48,83.3,83.4,9854.0,83.43,83.48,83.3,83.4,9854.0
2021-06-01 13:30:00,83.29,83.45,83.14,83.25,8000.0,83.29,83.45,83.14,83.25,8000.0
2021-06-01 14:00:00,83.28,83.51,83.21,83.42,16142.0,83.28,83.51,83.21,83.42,16142.0
2021-06-01 14:30:00,83.45,83.8,83.43,83.8,12837.0,83.45,83.8,83.43,83.8,12837.0
2021-06-01 15:00:00,83.8,83.89,83.51,83.54,12868.0,83.8,83.89,83.51,83.54,12868.0
2021-06-01 15:30:00,83.5,83.67,83.19,83.33,59383.0,83.5,83.67,83.19,83.33,59383.0
2021-06-02 09:30:00,83.59,83.99,82.91,83.29,9930.0,83.59,83.99,82.91,83.29,9930.0
2021-06-02 10:00:00,83.42,84.21,83.41,83.93,16175.0,83.42,84.21,83.41,83.93,16175.0
2021-06-02 10:30:00,83.96,84.17,83.67,84.01,8291.0,83.96,84.17,83.67,84.01,8291.0
2021-06-02 11:00:00,84.08,84.47,83.99,84.32,11861.0,84.08,84.47,83.99,84.32,11861.0
2021-06-02 11:30:00,84.33,84.52,83.99,84.18,12934.0,84.33,84.52,83.99,84.18,12934.0
2021-06-02 12:00:00,84.13,84.18,83.13,83.15,15095.0,84.13,84.18,83.13,83.15,15095.0
2021-06-02 12:30:00,83.23,83.81,83.13,83.78,11764.0,83.23,83.81,83.13,83.78,11764.0
2021-06-02 13:00:00,83.7,83.8,83.42,83.62,10854.0,83.7,83.8,83.42,83.62,10854.0
2021-06-02 13:30:00,83.65,83.8,83.5,83.66,9089.0,83.65,83.8,83.5,83.66,9089.0
2021-06-02 14:00:00,83.67,83.79,83.38,83.69,12685.0,83.67,83.79,83.38,83.69,12685.0
2021-06-02 14:30:00,83.72,84.19,83.63,84.18,15983.0,83.72,84.19,83.63,84.18,15983.0
2021-06-02 15:00:00,84.13,84.38,84.11,84.34,19012.0,84.13,84.38,84.11,84.34,19012.0
2021-06-02 15:30:00,84.33,84.78,84.31,84.61,91272.0,84.33,84.78,84.31,84.61,91272.0
2021-06-03 09:30:00,84.36,84.44,81.77,81.77,14776.0,84.36,84.44,81.77,81.77,14776.0
2021-06-03 10:00:00,81.97,82.77,81.83,82.56,34456.0,81.97,82.77,81.83,82.56,34456.0
2021-06-03 10:30:00,82.65,82.86,82.55,82.74,20343.0,82.65,82.86,82.55,82.74,20343.0
2021-06-03 11:00:00,82.74,82.74,81.84,82.17,23272.0,82.74,82.74,81.84,82.17,23272.0
2021-06-03 11:30:00,82.26,82.3,81.85,81.96,10599.0,82.26,82.3,81.85,81.96,10599.0
2021-06-03 12:00:00,81.99,82.16,81.76,81.76,10147.0,81.99,82.16,81.76,81.76,10147.0
2021-06-03 12:30:00,81.8,82.0,81.62,81.83,14928.0,81.8,82.0,81.62,81.83,14928.0
2021-06-03 13:00:00,81.83,81.83,81.27,81.44,13462.0,81.83,81.83,81.27,81.44,13462.0
2021-06-03 13:30:00,81.44,81.7,81.27,81.67,14242.0,81.44,81.7,81.27,81.67,14242.0
2021-06-03 14:00:00,81.63,81.69,81.2,81.5,15573.0,81.63,81.69,81.2,81.5,15573.0
2021-06-03 14:30:00,81.47,81.6,81.12,81.36,14889.0,81.47,81.6,81.12,81.36,14889.0
2021-06-03 15:00:00,81.41,81.52,81.18,81.48,17744.0,81.41,81.52,81.18,81.48,17744.0
2021-06-03 15:30:00,81.44,82.0,81.38,81.38,49845.0,81.44,82.0,81.38,81.38,49845.0
2021-06-04 09:30:00,81.91,82.17,81.25,81.4,8610.0,81.91,82.17,81.25,81.4,8610.0
2021-06-04 10:00:00,81.51,82.0,81.33,81.81,17640.0,81.51,82.0,81.33,81.81,17640.0
2021-06-04 10:30:00,81.86,82.04,81.31,81.41,7600.0,81.86,82.04,81.31,81.41,7600.0
2021-06-04 11:00:00,81.41,81.71,81.27,81.62,11531.0,81.41,81.71,81.27,81.62,11531.0
2021-06-04 11:30:00,81.63,81.66,80.88,80.91,9955.0,81.63,81.66,80.88,80.91,9955.0
2021-06-04 12:00:00,80.89,80.89,80.61,80.82,9478.0,80.89,80.89,80.61,80.82,9478.0
2021-06-04 12:30:00,80.79,81.2,80.66,81.14,12850.0,80.79,81.2,80.66,81.14,12850.0
2021-06-04 13:00:00,81.04,81.31,81.0,81.17,9038.0,81.04,81.31,81.0,81.17,9038.0
2021-06-04 13:30:00,81.2,81.28,81.13,81.27,8300.0,81.2,81.28,81.13,81.27,8300.0
2021-06-04 14:00:00,81.28,81.31,80.78,80.78,13009.0,81.28,81.31,80.78,80.78,13009.0
2021-06-04 14:30:00,80.82,80.87,80.58,80.69,12007.0,80.82,80.87,80.58,80.69,12007.0
2021-06-04 15:00:00,80.64,80.86,80.46,80.51,12365.0,80.64,80.86,80.46,80.51,12365.0
2021-06-04 15:30:00,80.54,81.31,80.53,81.18,105375.0,80.54,81.31,80.53,81.18,105375.0
2021-06-07 09:30:00,81.56,82.28,80.94,81.87,17926.0,81.56,82.28,80.94,81.87,17926.0
2021-06-07 10:00:00,81.79,82.01,81.24,81.7,16601.0,81.79,82.01,81.24,81.7,16601.0
2021-06-07 10:30:00,81.75,81.79,81.16,81.62,35002.0,81.75,81.79,81.16,81.62,35002.0
2021-06-07 11:00:00,81.67,81.74,81.37,81.42,22476.0,81.67,81.74,81.37,81.42,22476.0
2021-06-07 11:30:00,81.33,82.23,81.23,82.15,29251.0,81.33,82.23,81.23,82.15,29251.0
2021-06-07 12:00:00,82.16,82.54,82.13,82.21,15871.0,82.16,82.54,82.13,82.21,15871.0
2021-06-07 12:30:00,82.2,82.56,82.18,82.29,13339.0,82.2,82.56,82.18,82.29,13339.0
2021-06-07 13:00:00,82.33,82.44,82.0,82.13,19244.0,82.33,82.44,82.0,82.13,19244.0
2021-06-07 13:30:00,82.06,82.15,81.61,81.61,14351.0,82.06,82.15,81.61,81.61,14351.0
2021-06-07 14:00:00,81.7,81.81,80.59,81.21,52019.0,81.7,81.81,80.59,81.21,52019.0
2021-06-07 14:30:00,81.19,81.33,81.06,81.16,34720.0,81.19,81.33,81.06,81.16,34720.0
2021-06-07 15:00:00,81.1,81.57,81.06,81.57,27835.0,81.1,81.57,81.06,81.57,27835.0
2021-06-07 15:30:00,81.52,82.4,81.52,82.31,135816.0,81.52,82.4,81.52,82.31,135816.0
2021-06-08 09:30:00,76.94,78.37,74.75,77.31,303961.0,76.94,78.37,74.75,77.31,303961.0
2021-06-08 10:00:00,77.5,78.5,77.41,78.19,79496.0,77.5,78.5,77.41,78.19,79496.0
2021-06-08 10:30:00,78.22,79.5,77.56,79.21,87224.0,78.22,79.5,77.56,79.21,87224.0
2021-06-08 11:00:00,79.12,79.5,78.43,78.87,48110.0,79.12,79.5,78.43,78.87,48110.0
2021-06-08 11:30:00,78.89,80.26,78.89,80.22,28861.0,78.89,80.26,78.89,80.22,28861.0
2021-06-08 12:00:00,80.25,80.52,79.45,79.57,25290.0,80.25,80.52,79.45,79.57,25290.0
2021-06-08 12:30:00,79.57,80.87,79.57,80.86,13651.0,79.57,80.87,79.57,80.86,13651.0
2021-06-08 13:00:00,80.86,80.93,80.49,80.59,10984.0,80.86,80.93,80.49,80.59,10984.0
2021-06-08 13:30:00,80.64,83.54,80.64,82.34,97224.0,80.64,83.54,80.64,82.34,97224.0
2021-06-08 14:00:00,82.29,82.29,80.24,80.79,134119.0,82.29,82.29,80.24,80.79,134119.0
2021-06-08 14:30:00,80.81,81.66,80.76,81.57,20410.0,80.81,81.66,80.76,81.57,20410.0
2021-06-08 15:00:00,81.56,81.68,81.22,81.48,21983.0,81.56,81.68,81.22,81.48,21983.0
2021-06-08 15:30:00,81.48,82.11,81.41,81.46,81412.0,81.48,82.11,81.41,81.46,81412.0
2021-06-09 09:30:00,82.22,82.52,81.49,81.7,28167.0,82.22,82.52,81.49,81.7,28167.0
2021-06-09 10:00:00,81.58,81.64,80.33,80.33,23444.0,81.58,81.64,80.33,80.33,23444.0
2021-06-09 10:30:00,80.53,80.53,79.6,79.81,23382.0,80.53,80.53,79.6,79.81,23382.0
2021-06-09 11:00:00,79.97,80.07,79.33,79.47,20165.0,79.97,80.07,79.33,79.47,20165.0
2021-06-09 11:30:00,79.42,79.42,78.91,79.0,18693.0,79.42,79.42,78.91,79.0,18693.0
2021-06-09 12:00:00,79.03,79.33,78.93,79.24,14084.0,79.03,79.33,78.93,79.24,14084.0
2021-06-09 12:30:00,79.31,79.83,79.24,79.79,7839.0,79.31,79.83,79.24,79.79,7839.0
2021-06-09 13:00:00,79.89,80.1,79.65,79.77,7654.0,79.89,80.1,79.65,79.77,7654.0
2021-06-09 13:30:00,79.76,79.76,79.39,79.39,10058.0,79.76,79.76,79.39,79.39,10058.0
2021-06-09 14:00:00,79.32,79.35,78.92,79.03,21928.0,79.32,79.35,78.92,79.03,21928.0
2021-06-09 14:30:00,78.99,79.15,78.84,79.01,15819.0,78.99,79.15,78.84,79.01,15819.0
2021-06-09 15:00:00,78.96,79.07,78.38,78.47,16492.0,78.96,79.07,78.38,78.47,16492.0
2021-06-09 15:30:00,78.45,78.51,77.96,77.96,71323.0,78.45,78.51,77.96,77.96,71323.0
2021-06-10 09:30:00,79.12,79.12,78.15,78.83,23683.0,79.12,79.12,78.15,78.83,23683.0
2021-06-10 10:00:00,78.8,79.15,78.21,78.31,19400.0,78.8,79.15,78.21,78.31,19400.0
2021-06-10 10:30:00,78.32,78.82,78.3,78.49,30261.0,78.32,78.82,78.3,78.49,30261.0
2021-06-10 11:00:00,78.44,79.18,78.4,79.09,26114.0,78.44,79.18,78.4,79.09,26114.0
2021-06-10 11:30:00,79.14,79.42,79.1,79.26,14976.0,79.14,79.42,79.1,79.26,14976.0
2021-06-10 12:00:00,79.23,79.26,78.78,78.82,11788.0,79.23,79.26,78.78,78.82,11788.0
2021-06-10 12:30:00,78.81,79.41,78.81,79.19,19615.0,78.81,79.41,78.81,79.19,19615.0
2021-06-10 13:00:00,79.23,79.61,79.23,79.26,14409.0,79.23,79.61,79.23,79.26,14409.0
2021-06-10 13:30:00,79.28,79.31,78.84,78.95,24675.0,79.28,79.31,78.84,78.95,24675.0
2021-06-10 14:00:00,78.87,78.91,78.65,78.73,13417.0,78.87,78.91,78.65,78.73,13417.0
2021-06-10 14:30:00,78.71,78.82,78.67,78.69,17922.0,78.71,78.82,78.67,78.69,17922.0
2021-06-10 15:00:00,78.68,78.68,78.29,78.3,21967.0,78.68,78.68,78.29,78.3,21967.0
2021-06-10 15:30:00,78.29,78.32,77.85,77.95,108342.0,78.29,78.32,77.85,77.95,108342.0
2021-06-11 09:30:00,77.84,78.65,77.5,78.25,9012.0,77.84,78.65,77.5,78.25,9012.0
2021-06-11 10:00:00,78.13,78.68,77.68,78.68,35738.0,78.13,78.68,77.68,78.68,35738.0
2021-06-11 10:30:00,78.71,78.82,77.98,78.04,28473.0,78.71,78.82,77.98,78.04,28473.0
2021-06-11 11:00:00,78.1,78.43,78.03,78.34,14218.0,78.1,78.43,78.03,78.34,14218.0
2021-06-11 11:30:00,78.28,78.28,77.7,78.03,10073.0,78.28,78.28,77.7,78.03,10073.0
2021-06-11 12:00:00,77.94,78.11,77.76,77.97,36775.0,77.94,78.11,77.76,77.97,36775.0
2021-06-11 12:30:00,77.98,78.23,77.98,78.13,6810.0,77.98,78.23,77.98,78.13,6810.0
2021-06-11 13:00:00,78.11,78.28,77.89,78.21,12067.0,78.11,78.28,77.89,78.21,12067.0
2021-06-11 13:30:00,78.16,78.16,77.92,77.95,6751.0,78.16,78.16,77.92,77.95,6751.0
2021-06-11 14:00:00,77.96,78.25,77.94,78.01,9464.0,77.96,78.25,77.94,78.01,9464.0
2021-06-11 14:30:00,78.0,78.14,77.83,78.05,11247.0,78.0,78.14,77.83,78.05,11247.0
2021-06-11 15:00:00,77.98,78.1,77.98,78.05,11684.0,77.98,78.1,77.98,78.05,11684.0
2021-06-11 15:30:00,78.04,78.58,77.96,78.48,55511.0,78.04,78.58,77.96,78.48,55511.0
2021-06-14 09:30:00,78.91,79.16,78.7,78.79,10433.0,78.91,79.16,78.7,78.79,10433.0
2021-06-14 10:00:00,78.89,78.99,78.46,78.46,8301.0,78.89,78.99,78.46,78.46,8301.0
2021-06-14 10:30:00,78.3,78.45,78.01,78.28,7483.0,78.3,78.45,78.01,78.28,7483.0
2021-06-14 11:00:00,78.31,78.45,77.87,77.97,13842.0,78.31,78.45,77.87,77.97,13842.0
2021-06-14 11:30:00,77.89,78.12,77.72,78.04,10623.0,77.89,78.12,77.72,78.04,10623.0
2021-06-14 12:00:00,78.03,78.68,78.02,78.52,9291.0,78.03,78.68,78.02,78.52,9291.0
2021-06-14 12:30:00,78.51,78.51,78.41,78.47,4181.0,78.51,78.51,78.41,78.47,4181.0
2021-06-14 13:00:00,78.51,78.58,78.16,78.18,6196.0,78.51,78.58,78.16,78.18,6196.0
2021-06-14 13:30:00,78.19,78.34,77.6,77.63,11212.0,78.19,78.34,77.6,77.63,11212.0
2021-06-14 14:00:00,77.6,77.69,77.18,77.18,12876.0,77.6,77.69,77.18,77.18,12876.0
2021-06-14 14:30:00,77.16,77.27,77.1,77.23,9320.0,77.16,77.27,77.1,77.23,9320.0
2021-06-14 15:00:00,77.23,77.26,77.04,77.18,12803.0,77.23,77.26,77.04,77.18,12803.0
2021-06-14 15:30:00,77.16,77.35,76.84,77.01,81813.0,77.16,77.35,76.84,77.01,81813.0
2021-06-15 09:30:00,77.0,78.09,76.7,78.0,14683.0,77.0,78.09,76.7,78.0,14683.0
2021-06-15 10:00:00,77.91,78.04,77.64,77.83,12206.0,77.91,78.04,77.64,77.83,12206.0
2021-06-15 10:30:00,77.83,77.86,77.37,77.71,9700.0,77.83,77.86,77.37,77.71,9700.0
2021-06-15 11:00:00,77.76,77.96,77.49,77.53,8686.0,77.76,77.96,77.49,77.53,8686.0
2021-06-15 11:30:00,77.44,77.54,77.33,77.54,7644.0,77.44,77.54,77.33,77.54,7644.0
2021-06-15 12:00:00,77.54,77.71,77.4,77.71,20305.0,77.54,77.71,77.4,77.71,20305.0
2021-06-15 12:30:00,77.71,78.04,77.67,77.96,12282.0,77.71,78.04,77.67,77.96,12282.0
2021-06-15 13:00:00,78.03,78.12,77.77,77.87,25324.0,78.03,78.12,77.77,77.87,25324.0
2021-06-15 13:30:00,77.83,77.88,77.75,77.79,12348.0,77.83,77.88,77.75,77.79,12348.0
2021-06-15 14:00:00,77.85,78.09,77.66,78.08,21326.0,77.85,78.09,77.66,78.08,21326.0
2021-06-15 14:30:00,78.02,78.26,77.67,77.67,15420.0,78.02,78.26,77.67,77.67,15420.0
2021-06-15 15:00:00,77.6,77.65,77.23,77.24,13293.0,77.6,77.65,77.23,77.24,13293.0
2021-06-15 15:30:00,77.23,77.25,77.01,77.07,54939.0,77.23,77.25,77.01,77.07,54939.0
2021-06-16 09:30:00,76.66,77.3,76.46,76.48,8521.0,76.66,77.3,76.46,76.48,8521.0
2021-06-16 10:00:00,76.62,77.0,76.49,76.77,9884.0,76.62,77.0,76.49,76.77,9884.0
2021-06-16 10:30:00,76.8,76.83,76.26,76.52,8295.0,76.8,76.83,76.26,76.52,8295.0
2021-06-16 11:00:00,76.52,77.07,76.38,76.93,9793.0,76.52,77.07,76.38,76.93,9793.0
2021-06-16 11:30:00,76.95,76.99,76.77,76.96,7542.0,76.95,76.99,76.77,76.96,7542.0
2021-06-16 12:00:00,76.97,77.09,76.49,76.52,15343.0,76.97,77.09,76.49,76.52,15343.0
2021-06-16 12:30:00,76.44,76.44,76.2,76.22,7746.0,76.44,76.44,76.2,76.22,7746.0
2021-06-16 13:00:00,76.22,76.32,75.91,75.91,7267.0,76.22,76.32,75.91,75.91,7267.0
2021-06-16 13:30:00,75.96,76.62,75.96,76.57,9298.0,75.96,76.62,75.96,76.57,9298.0
2021-06-16 14:00:00,76.48,77.03,75.84,76.78,35836.0,76.48,77.03,75.84,76.78,35836.0
2021-06-16 14:30:00,76.71,77.13,76.37,76.98,33111.0,76.71,77.13,76.37,76.98,33111.0
2021-06-16 15:00:00,77.03,78.15,77.0,78.06,78978.0,77.03,78.15,77.0,78.06,78978.0
2021-06-16 15:30:00,78.03,79.25,77.68,78.67,185000.0,78.03,79.25,77.68,78.67,185000.0
2021-06-17 09:30:00,78.88,79.26,78.64,79.01,17248.0,78.88,79.26,78.64,79.01,17248.0
2021-06-17 10:00:00,79.01,79.12,78.75,79.0,10433.0,79.01,79.12,78.75,79.0,10433.0
2021-06-17 10:30:00,79.07,79.7,79.07,79.27,9799.0,79.07,79.7,79.07,79.27,9799.0
2021-06-17 11:00:00,79.26,79.54,78.91,79.3,30666.0,79.26,79.54,78.91,79.3,30666.0
2021-06-17 11:30:00,79.31,79.58,78.9,78.9,8725.0,79.31,79.58,78.9,78.9,8725.0
2021-06-17 12:00:00,78.86,78.87,77.21,77.21,19617.0,78.86,78.87,77.21,77.21,19617.0
2021-06-17 12:30:00,77.2,77.6,76.99,77.6,19139.0,77.2,77.6,76.99,77.6,19139.0
2021-06-17 13:00:00,77.48,77.77,77.41,77.55,8747.0,77.48,77.77,77.41,77.55,8747.0
2021-06-17 13:30:00,77.68,78.3,77.53,77.86,14196.0,77.68,78.3,77.53,77.86,14196.0
2021-06-17 14:00:00,77.82,77.97,77.65,77.8,8549.0,77.82,77.97,77.65,77.8,8549.0
2021-06-17 14:30:00,77.83,77.98,77.46,77.59,26759.0,77.83,77.98,77.46,77.59,26759.0
2021-06-17 15:00:00,77.64,78.63,77.64,78.56,22060.0,77.64,78.63,77.64,78.56,22060.0
2021-06-17 15:30:00,78.63,78.69,78.23,78.34,34600.0,78.63,78.69,78.23,78.34,34600.0
2021-06-18 09:30:00,77.23,78.41,77.23,78.41,155961.0,77.23,78.41,77.23,78.41,155961.0
2021-06-18 10:00:00,78.42,78.52,77.68,77.9,22086.0,78.42,78.52,77.68,77.9,22086.0
2021-06-18 10:30:00,77.86,77.93,77.6,77.92,8554.0,77.86,77.93,77.6,77.92,8554.0
2021-06-18 11:00:00,77.95,78.38,77.87,77.9,8770.0,77.95,78.38,77.87,77.9,8770.0
2021-06-18 11:30:00,77.96,78.24,77.96,78.09,9978.0,77.96,78.24,77.96,78.09,9978.0
2021-06-18 12:00:00,78.12,78.48,77.96,78.48,9807.0,78.12,78.48,77.96,78.48,9807.0
2021-06-18 12:30:00,78.55,78.59,78.15,78.41,8439.0,78.55,78.59,78.15,78.41,8439.0
2021-06-18 13:00:00,78.33,78.39,78.01,78.04,7839.0,78.33,78.39,78.01,78.04,7839.0
2021-06-18 13:30:00,78.05,78.27,77.97,78.23,8886.0,78.05,78.27,77.97,78.23,8886.0
2021-06-18 14:00:00,78.1,78.22,77.88,78.11,17727.0,78.1,78.22,77.88,78.11,17727.0
2021-06-18 14:30:00,77.98,77.99,77.33,77.41,15837.0,77.98,77.99,77.33,77.41,15837.0
2021-06-18 15:00:00,77.3,77.41,77.12,77.34,7747.0,77.3,77.41,77.12,77.34,7747.0
2021-06-18 15:30:00,77.34,77.85,77.26,77.37,64676.0,77.34,77.85,77.26,77.37,64676.0
2021-06-21 09:30:00,77.78,77.8,76.15,77.53,19801.0,77.78,77.8,76.15,77.53,19801.0
2021-06-21 10:00:00,77.48,78.78,77.48,78.48,10211.0,77.48,78.78,77.48,78.48,10211.0
2021-06-21 10:30:00,78.52,79.29,78.51,79.06,6319.0,78.52,79.29,78.51,79.06,6319.0
2021-06-21 11:00:00,79.13,79.59,79.08,79.46,8118.0,79.13,79.59,79.08,79.46,8118.0
2021-06-21 11:30:00,79.51,79.88,79.48,79.81,10104.0,79.51,79.88,79.48,79.81,10104.0
2021-06-21 12:00:00,79.9,80.19,79.86,80.18,10153.0,79.9,80.19,79.86,80.18,10153.0
2021-06-21 12:30:00,80.21,80.3,80.03,80.3,9309.0,80.21,80.3,80.03,80.3,9309.0
2021-06-21 13:00:00,80.24,80.28,79.99,80.13,9513.0,80.24,80.28,79.99,80.13,9513.0
2021-06-21 13:30:00,80.16,80.22,79.93,80.17,10561.0,80.16,80.22,79.93,80.17,10561.0
2021-06-21 14:00:00,80.17,80.52,80.15,80.48,22137.0,80.17,80.52,80.15,80.48,22137.0
2021-06-21 14:30:00,80.47,80.58,80.34,80.51,7844.0,80.47,80.58,80.34,80.51,7844.0
2021-06-21 15:00:00,80.55,80.68,80.26,80.46,31843.0,80.55,80.68,80.26,80.46,31843.0
2021-06-21 15:30:00,80.46,80.86,80.41,80.8,64573.0,80.46,80.86,80.41,80.8,64573.0
2021-06-22 09:30:00,81.34,81.37,79.88,80.58,16906.0,81.34,81.37,79.88,80.58,16906.0
2021-06-22 10:00:00,80.48,80.84,80.29,80.45,8278.0,80.48,80.84,80.29,80.45,8278.0
2021-06-22 10:30:00,80.42,81.36,80.35,81.17,25699.0,80.42,81.36,80.35,81.17,25699.0
2021-06-22 11:00:00,81.16,81.85,81.12,81.31,21670.0,81.16,81.85,81.12,81.31,21670.0
2021-06-22 11:30:00,81.33,81.39,81.01,81.13,11086.0,81.33,81.39,81.01,81.13,11086.0
2021-06-22 12:00:00,81.09,81.45,81.09,81.44,10331.0,81.09,81.45,81.09,81.44,10331.0
2021-06-22 12:30:00,81.49,81.65,81.32,81.33,6335.0,81.49,81.65,81.32,81.33,6335.0
2021-06-22 13:00:00,81.38,81.58,81.18,81.31,5067.0,81.38,81.58,81.18,81.31,5067.0
2021-06-22 13:30:00,81.35,81.55,81.29,81.51,7274.0,81.35,81.55,81.29,81.51,7274.0
2021-06-22 14:00:00,81.47,81.7,81.42,81.54,9006.0,81.47,81.7,81.42,81.54,9006.0
2021-06-22 14:30:00,81.54,81.62,81.29,81.51,8789.0,81.54,81.62,81.29,81.51,8789.0
2021-06-22 15:00:00,81.47,81.96,81.47,81.95,13473.0,81.47,81.96,81.47,81.95,13473.0
2021-06-22 15:30:00,81.96,82.38,81.73,82.24,56792.0,81.96,82.38,81.73,82.24,56792.0
2021-06-23 09:30:00,82.28,83.48,82.13,82.65,27520.0,82.28,83.48,82.13,82.65,27520.0
2021-06-23 10:00:00,82.63,83.13,82.33,82.99,15198.0,82.63,83.13,82.33,82.99,15198.0
2021-06-23 10:30:00,82.97,83.55,82.89,83.35,10022.0,82.97,83.55,82.89,83.35,10022.0
2021-06-23 11:00:00,83.36,83.64,83.18,83.54,4957.0,83.36,83.64,83.18,83.54,4957.0
2021-06-23 11:30:00,83.51,83.78,83.32,83.39,5945.0,83.51,83.78,83.32,83.39,5945.0
2021-06-23 12:00:00,83.38,83.38,83.11,83.12,3826.0,83.38,83.38,83.11,83.12,3826.0
2021-06-23 12:30:00,83.13,83.13,82.71,82.74,6334.0,83.13,83.13,82.71,82.74,6334.0
2021-06-23 13:00:00,82.75,83.07,82.67,83.07,5960.0,82.75,83.07,82.67,83.07,5960.0
2021-06-23 13:30:00,83.02,83.53,83.02,83.48,10063.0,83.02,83.53,83.02,83.48,10063.0
2021-06-23 14:00:00,83.44,83.75,83.39,83.75,9715.0,83.44,83.75,83.39,83.75,9715.0
2021-06-23 14:30:00,83.72,83.83,83.63,83.8,8796.0,83.72,83.83,83.63,83.8,8796.0
2021-06-23 15:00:00,83.81,84.35,83.81,84.34,13752.0,83.81,84.35,83.81,84.34,13752.0
2021-06-23 15:30:00,84.27,84.38,83.58,83.74,53182.0,84.27,84.38,83.58,83.74,53182.0
2021-06-24 09:30:00,83.68,83.93,83.1,83.55,9567.0,83.68,83.93,83.1,83.55,9567.0
2021-06-24 10:00:00,83.54,83.59,83.02,83.5,7920.0,83.54,83.59,83.02,83.5,7920.0
2021-06-24 10:30:00,83.46,83.5,82.9,82.94,8136.0,83.46,83.5,82.9,82.94,8136.0
2021-06-24 11:00:00,82.9,83.02,82.64,82.99,8247.0,82.9,83.02,82.64,82.99,8247.0
2021-06-24 11:30:00,82.95,83.43,82.88,83.14,14917.0,82.95,83.43,82.88,83.14,14917.0
2021-06-24 12:00:00,83.03,83.29,82.9,82.98,14792.0,83.03,83.29,82.9,82.98,14792.0
2021-06-24 12:30:00,83.03,83.15,83.02,83.02,10978.0,83.03,83.15,83.02,83.02,10978.0
2021-06-24 13:00:00,82.98,83.11,82.51,82.51,16547.0,82.98,83.11,82.51,82.51,16547.0
2021-06-24 13:30:00,82.51,82.59,82.15,82.41,16044.0,82.51,82.59,82.15,82.41,16044.0
2021-06-24 14:00:00,82.62,82.88,82.52,82.75,12282.0,82.62,82.88,82.52,82.75,12282.0
2021-06-24 14:30:00,82.79,82.86,82.58,82.79,18775.0,82.79,82.86,82.58,82.79,18775.0
2021-06-24 15:00:00,82.79,83.04,82.71,83.04,18266.0,82.79,83.04,82.71,83.04,18266.0
2021-06-24 15:30:00,83.07,83.34,82.74,83.27,55312.0,83.07,83.34,82.74,83.27,55312.0
2021-06-25 09:30:00,83.73,84.71,83.29,83.99,14911.0,83.73,84.71,83.29,83.99,14911.0
2021-06-25 10:00:00,84.07,84.34,83.2,83.45,16761.0,84.07,84.34,83.2,83.45,16761.0
2021-06-25 10:30:00,83.7,84.36,83.7,84.24,5459.0,83.7,84.36,83.7,84.24,5459.0
2021-06-25 11:00:00,84.2,84.36,83.86,83.99,5565.0,84.2,84.36,83.86,83.99,5565.0
2021-06-25 11:30:00,83.97,84.08,83.74,83.74,3264.0,83.97,84.08,83.74,83.74,3264.0
2021-06-25 12:00:00,83.65,84.03,83.65,83.8,5046.0,83.65,84.03,83.65,83.8,5046.0
2021-06-25 12:30:00,83.83,84.0,83.55,83.58,7728.0,83.83,84.0,83.55,83.58,7728.0
2021-06-25 13:00:00,83.59,83.72,83.51,83.72,16435.0,83.59,83.72,83.51,83.72,16435.0
2021-06-25 13:30:00,83.7,83.85,83.07,83.08,10913.0,83.7,83.85,83.07,83.08,10913.0
2021-06-25 14:00:00,83.08,83.2,82.86,82.86,13922.0,83.08,83.2,82.86,82.86,13922.0
2021-06-25 14:30:00,82.8,83.28,82.8,83.11,7951.0,82.8,83.28,82.8,83.11,7951.0
2021-06-25 15:00:00,83.15,83.22,82.91,83.18,11407.0,83.15,83.22,82.91,83.18,11407.0
2021-06-25 15:30:00,83.13,83.75,82.94,83.34,53280.0,83.13,83.75,82.94,83.34,53280.0
2021-06-28 09:30:00,83.07,83.72,82.73,82.8,14654.0,83.07,83.72,82.73,82.8,14654.0
2021-06-28 10:00:00,82.7,83.07,82.55,82.95,8581.0,82.7,83.07,82.55,82.95,8581.0
2021-06-28 10:30:00,83.16,83.26,82.54,82.99,53511.0,83.16,83.26,82.54,82.99,53511.0
2021-06-28 11:00:00,82.91,83.39,82.83,83.39,5163.0,82.91,83.39,82.83,83.39,5163.0
2021-06-28 11:30:00,83.41,83.41,82.97,83.12,4652.0,83.41,83.41,82.97,83.12,4652.0
2021-06-28 12:00:00,83.09,83.15,82.23,82.23,17702.0,83.09,83.15,82.23,82.23,17702.0
2021-06-28 12:30:00,82.25,82.39,82.09,82.28,14006.0,82.25,82.39,82.09,82.28,14006.0
2021-06-28 13:00:00,82.24,82.33,81.81,81.89,18673.0,82.24,82.33,81.81,81.89,18673.0
2021-06-28 13:30:00,81.89,82.03,81.83,81.88,7769.0,81.89,82.03,81.83,81.88,7769.0
2021-06-28 14:00:00,81.96,82.16,81.93,81.94,8708.0,81.96,82.16,81.93,81.94,8708.0
2021-06-28 14:30:00,81.95,82.13,81.93,82.03,6261.0,81.95,82.13,81.93,82.03,6261.0
2021-06-28 15:00:00,82.05,82.27,82.02,82.25,5761.0,82.05,82.27,82.02,82.25,5761.0
2021-06-28 15:30:00,82.26,82.47,82.22,82.3,40997.0,82.26,82.47,82.22,82.3,40997.0
2021-06-29 09:30:00,82.13,82.98,81.53,82.86,9566.0,82.13,82.98,81.53,82.86,9566.0
2021-06-29 10:00:00,82.81,83.14,82.7,82.93,6816.0,82.81,83.14,82.7,82.93,6816.0
2021-06-29 10:30:00,83.04,83.33,83.04,83.11,6907.0,83.04,83.33,83.04,83.11,6907.0
2021-06-29 11:00:00,83.09,83.64,83.09,83.54,7637.0,83.09,83.64,83.09,83.54,7637.0
2021-06-29 11:30:00,83.52,83.52,83.21,83.3,5629.0,83.52,83.52,83.21,83.3,5629.0
2021-06-29 12:00:00,83.27,83.48,83.19,83.48,7182.0,83.27,83.48,83.19,83.48,7182.0
2021-06-29 12:30:00,83.35,83.53,83.31,83.46,4684.0,83.35,83.53,83.31,83.46,4684.0
2021-06-29 13:00:00,83.52,83.57,83.19,83.3,8200.0,83.52,83.57,83.19,83.3,8200.0
2021-06-29 13:30:00,83.28,83.52,83.16,83.42,6178.0,83.28,83.52,83.16,83.42,6178.0
2021-06-29 14:00:00,83.38,83.46,83.25,83.34,5302.0,83.38,83.46,83.25,83.34,5302.0
2021-06-29 14:30:00,83.4,83.47,83.12,83.34,14560.0,83.4,83.47,83.12,83.34,14560.0
2021-06-29 15:00:00,83.36,83.61,83.35,83.54,9598.0,83.36,83.61,83.35,83.54,9598.0
2021-06-29 15:30:00,83.48,83.64,83.26,83.26,31121.0,83.48,83.64,83.26,83.26,31121.0
2021-06-30 09:30:00,83.6,83.6,81.89,82.05,9242.0,83.6,83.6,81.89,82.05,9242.0
2021-06-30 10:00:00,82.09,82.18,80.8,81.15,16271.0,82.09,82.18,80.8,81.15,16271.0
2021-06-30 10:30:00,81.01,81.16,80.23,80.41,20675.0,81.01,81.16,80.23,80.41,20675.0
2021-06-30 11:00:00,80.44,80.45,79.96,80.31,37238.0,80.44,80.45,79.96,80.31,37238.0
2021-06-30 11:30:00,80.41,80.53,79.72,79.91,18350.0,80.41,80.53,79.72,79.91,18350.0
2021-06-30 12:00:00,79.96,80.33,79.87,80.01,15291.0,79.96,80.33,79.87,80.01,15291.0
2021-06-30 12:30:00,79.94,80.28,79.92,79.92,9896.0,79.94,80.28,79.92,79.92,9896.0
2021-06-30 13:00:00,79.95,79.95,79.51,79.55,15177.0,79.95,79.95,79.51,79.55,15177.0
2021-06-30 13:30:00,79.46,79.5,79.15,79.15,29131.0,79.46,79.5,79.15,79.15,29131.0
2021-06-30 14:00:00,79.16,80.02,79.03,79.61,35678.0,79.16,80.02,79.03,79.61,35678.0
2021-06-30 14:30:00,79.61,79.78,79.32,79.59,44324.0,79.61,79.78,79.32,79.59,44324.0
2021-06-30 15:00:00,79.63,80.43,79.43,80.41,44980.0,79.63,80.43,79.43,80.41,44980.0
2021-06-30 15:30:00,80.37,80.75,80.26,80.49,66307.0,80.37,80.75,80.26,80.49,66307.0
2021-07-01 09:30:00,80.39,81.41,80.19,81.28,30257.0,80.39,81.41,80.19,81.28,30257.0
2021-07-01 10:00:00,81.33,82.3,81.24,81.78,26611.0,81.33,82.3,81.24,81.78,26611.0
2021-07-01 10:30:00,81.93,81.96,81.31,81.5,8218.0,81.93,81.96,81.31,81.5,8218.0
2021-07-01 11:00:00,81.55,81.99,81.53,81.99,11822.0,81.55,81.99,81.53,81.99,11822.0
2021-07-01 11:30:00,82.05,82.37,82.04,82.25,13739.0,82.05,82.37,82.04,82.25,13739.0
2021-07-01 12:00:00,82.32,82.36,82.05,82.26,6818.0,82.32,82.36,82.05,82.26,6818.0
2021-07-01 12:30:00,82.27,82.3,81.92,81.92,5122.0,82.27,82.3,81.92,81.92,5122.0
2021-07-01 13:00:00,81.95,82.08,81.89,82.03,19967.0,81.95,82.08,81.89,82.03,19967.0
2021-07-01 13:30:00,82.04,82.07,81.59,81.83,14685.0,82.04,82.07,81.59,81.83,14685.0
2021-07-01 14:00:00,81.82,82.13,81.73,81.81,10206.0,81.82,82.13,81.73,81.81,10206.0
2021-07-01 14:30:00,81.95,81.98,81.84,81.84,10374.0,81.95,81.98,81.84,81.84,10374.0
2021-07-01 15:00:00,81.88,82.03,81.77,81.8,19598.0,81.88,82.03,81.77,81.8,19598.0
2021-07-01 15:30:00,81.78,81.99,80.78,81.08,118168.0,81.78,81.99,80.78,81.08,118168.0
2021-07-02 09:30:00,81.69,82.69,81.69,82.16,21789.0,81.69,82.69,81.69,82.16,21789.0
2021-07-02 10:00:00,82.02,82.5,81.78,81.79,13001.0,82.02,82.5,81.78,81.79,13001.0
2021-07-02 10:30:00,81.66,81.85,81.5,81.71,8459.0,81.66,81.85,81.5,81.71,8459.0
2021-07-02 11:00:00,81.7,82.0,81.51,81.9,6881.0,81.7,82.0,81.51,81.9,6881.0
2021-07-02 11:30:00,82.23,82.57,82.23,82.45,7203.0,82.23,82.57,82.23,82.45,7203.0
2021-07-02 12:00:00,82.41,82.41,82.2,82.26,5195.0,82.41,82.41,82.2,82.26,5195.0
2021-07-02 12:30:00,82.1,82.28,81.99,82.24,6561.0,82.1,82.28,81.99,82.24,6561.0
2021-07-02 13:00:00,82.2,82.54,82.19,82.45,7001.0,82.2,82.54,82.19,82.45,7001.0
2021-07-02 13:30:00,82.54,82.6,82.36,82.38,4240.0,82.54,82.6,82.36,82.38,4240.0
2021-07-02 14:00:00,82.54,82.54,82.26,82.36,10998.0,82.54,82.54,82.26,82.36,10998.0
2021-07-02 14:30:00,82.41,82.47,82.3,82.39,9963.0,82.41,82.47,82.3,82.39,9963.0
2021-07-02 15:00:00,82.37,82.51,82.32,82.39,6200.0,82.37,82.51,82.32,82.39,6200.0
2021-07-02 15:30:00,82.35,82.71,82.31,82.63,51335.0,82.35,82.71,82.31,82.63,51335.0
2021-07-06 09:30:00,82.58,82.58,80.87,80.9,14078.0,82.58,82.58,80.87,80.9,14078.0
2021-07-06 10:00:00,80.96,80.96,79.6,80.01,13126.0,80.96,80.96,79.6,80.01,13126.0
2021-07-06 10:30:00,79.91,79.91,79.38,79.52,13214.0,79.91,79.91,79.38,79.52,13214.0
2021-07-06 11:00:00,79.36,79.53,79.08,79.28,9511.0,79.36,79.53,79.08,79.28,9511.0
2021-07-06 11:30:00,79.23,79.53,79.16,79.4,12742.0,79.23,79.53,79.16,79.4,12742.0
2021-07-06 12:00:00,79.32,79.49,79.1,79.33,5505.0,79.32,79.49,79.1,79.33,5505.0
2021-07-06 12:30:00,79.36,79.48,79.11,79.48,4328.0,79.36,79.48,79.11,79.48,4328.0
2021-07-06 13:00:00,79.53,79.77,79.5,79.7,5218.0,79.53,79.77,79.5,79.7,5218.0
2021-07-06 13:30:00,79.7,79.89,79.56,79.87,7892.0,79.7,79.89,79.56,79.87,7892.0
2021-07-06 14:00:00,79.87,80.29,79.86,80.28,13618.0,79.87,80.29,79.86,80.28,13618.0
2021-07-06 14:30:00,80.3,80.65,80.25,80.65,19076.0,80.3,80.65,80.25,80.65,19076.0
2021-07-06 15:00:00,80.64,80.96,80.61,80.89,16303.0,80.64,80.96,80.61,80.89,16303.0
2021-07-06 15:30:00,80.89,81.2,80.79,80.95,59761.0,80.89,81.2,80.79,80.95,59761.0
2021-07-07 09:30:00,80.92,81.99,80.92,81.13,5784.0,80.92,81.99,80.92,81.13,5784.0
2021-07-07 10:00:00,80.92,80.96,79.75,79.75,9407.0,80.92,80.96,79.75,79.75,9407.0
2021-07-07 10:30:00,79.76,79.9,79.12,79.63,10544.0,79.76,79.9,79.12,79.63,10544.0
2021-07-07 11:00:00,79.6,79.99,79.51,79.87,9767.0,79.6,79.99,79.51,79.87,9767.0
2021-07-07 11:30:00,79.98,80.51,79.98,80.38,5567.0,79.98,80.51,79.98,80.38,5567.0
2021-07-07 12:00:00,80.43,80.64,80.38,80.43,7139.0,80.43,80.64,80.38,80.43,7139.0
2021-07-07 12:30:00,80.36,80.74,80.36,80.59,5117.0,80.36,80.74,80.36,80.59,5117.0
2021-07-07 13:00:00,80.64,80.73,80.49,80.53,2931.0,80.64,80.73,80.49,80.53,2931.0
2021-07-07 13:30:00,80.57,80.68,80.57,80.58,2426.0,80.57,80.68,80.57,80.58,2426.0
2021-07-07 14:00:00,80.49,80.72,79.93,79.95,15367.0,80.49,80.72,79.93,79.95,15367.0
2021-07-07 14:30:00,79.94,79.94,79.5,79.85,8653.0,79.94,79.94,79.5,79.85,8653.0
2021-07-07 15:00:00,79.82,80.04,79.68,79.77,11846.0,79.82,80.04,79.68,79.77,11846.0
2021-07-07 15:30:00,79.71,79.98,79.66,79.84,37885.0,79.71,79.98,79.66,79.84,37885.0
2021-07-08 09:30:00,78.45,78.6,76.81,77.48,22493.0,78.45,78.6,76.81,77.48,22493.0
2021-07-08 10:00:00,77.53,77.72,76.43,77.04,25548.0,77.53,77.72,76.43,77.04,25548.0
2021-07-08 10:30:00,77.17,77.22,76.44,76.44,12436.0,77.17,77.22,76.44,76.44,12436.0
2021-07-08 11:00:00,76.47,76.82,76.42,76.7,19348.0,76.47,76.82,76.42,76.7,19348.0
2021-07-08 11:30:00,76.73,77.5,76.48,77.46,10151.0,76.73,77.5,76.48,77.46,10151.0
2021-07-08 12:00:00,77.59,77.9,77.53,77.59,5418.0,77.59,77.9,77.53,77.59,5418.0
2021-07-08 12:30:00,77.66,78.1,77.5,77.53,7838.0,77.66,78.1,77.5,77.53,7838.0
2021-07-08 13:00:00,77.59,77.68,77.46,77.59,5732.0,77.59,77.68,77.46,77.59,5732.0
2021-07-08 13:30:00,77.66,77.9,77.58,77.8,17451.0,77.66,77.9,77.58,77.8,17451.0
2021-07-08 14:00:00,77.8,78.06,77.54,77.58,10606.0,77.8,78.06,77.54,77.58,10606.0
2021-07-08 14:30:00,77.62,77.87,77.5,77.85,7526.0,77.62,77.87,77.5,77.85,7526.0
2021-07-08 15:00:00,77.87,77.96,77.56,77.69,9482.0,77.87,77.96,77.56,77.69,9482.0
2021-07-08 15:30:00,77.72,77.89,77.52,77.69,43022.0,77.72,77.89,77.52,77.69,43022.0
2021-07-09 09:30:00,78.64,79.16,78.52,79.04,11710.0,78.64,79.16,78.52,79.04,11710.0
2021-07-09 10:00:00,79.06,79.41,79.05,79.14,7343.0,79.06,79.41,79.05,79.14,7343.0
2021-07-09 10:30:00,79.02,79.27,78.81,78.83,6200.0,79.02,79.27,78.81,78.83,6200.0
2021-07-09 11:00:00,78.82,79.25,78.82,78.91,5959.0,78.82,79.25,78.82,78.91,5959.0
2021-07-09 11:30:00,79.0,79.0,78.62,78.74,5411.0,79.0,79.0,78.62,78.74,5411.0
2021-07-09 12:00:00,78.75,78.89,78.73,78.86,2813.0,78.75,78.89,78.73,78.86,2813.0
2021-07-09 12:30:00,78.87,79.18,78.87,79.0,3400.0,78.87,79.18,78.87,79.0,3400.0
2021-07-09 13:00:00,79.06,79.09,78.81,78.89,5658.0,79.06,79.09,78.81,78.89,5658.0
2021-07-09 13:30:00,78.91,79.06,78.89,79.0,5200.0,78.91,79.06,78.89,79.0,5200.0
2021-07-09 14:00:00,78.95,79.03,78.7,79.02,6056.0,78.95,79.03,78.7,79.02,6056.0
2021-07-09 14:30:00,78.99,79.04,78.89,78.91,6415.0,78.99,79.04,78.89,78.91,6415.0
2021-07-09 15:00:00,78.95,79.16,78.95,79.1,8172.0,78.95,79.16,78.95,79.1,8172.0
2021-07-09 15:30:00,79.11,79.37,79.08,79.12,27592.0,79.11,79.37,79.08,79.12,27592.0
2021-07-12 09:30:00,79.0,79.12,78.2,78.37,5136.0,79.0,79.12,78.2,78.37,5136.0
2021-07-12 10:00:00,78.5,79.3,78.49,78.98,4775.0,78.5,79.3,78.49,78.98,4775.0
2021-07-12 10:30:00,79.03,79.33,78.54,79.33,7776.0,79.03,79.33,78.54,79.33,7776.0
2021-07-12 11:00:00,79.33,79.37,79.05,79.36,4792.0,79.33,79.37,79.05,79.36,4792.0
2021-07-12 11:30:00,79.2,79.8,79.2,79.69,3505.0,79.2,79.8,79.2,79.69,3505.0
2021-07-12 12:00:00,79.61,79.61,79.39,79.5,2345.0,79.61,79.61,79.39,79.5,2345.0
2021-07-12 12:30:00,79.56,79.78,79.56,79.72,1700.0,79.56,79.78,79.56,79.72,1700.0
2021-07-12 13:00:00,79.8,79.83,79.46,79.68,6168.0,79.8,79.83,79.46,79.68,6168.0
2021-07-12 13:30:00,79.76,79.87,79.65,79.78,8417.0,79.76,79.87,79.65,79.78,8417.0
2021-07-12 14:00:00,79.82,80.3,79.81,80.3,16856.0,79.82,80.3,79.81,80.3,16856.0
2021-07-12 14:30:00,80.33,80.5,79.99,80.21,10375.0,80.33,80.5,79.99,80.21,10375.0
2021-07-12 15:00:00,80.24,80.29,79.94,80.14,12055.0,80.24,80.29,79.94,80.14,12055.0
2021-07-12 15:30:00,80.08,80.25,79.97,80.0,33417.0,80.08,80.25,79.97,80.0,33417.0
2021-07-13 09:30:00,79.93,79.93,78.74,78.95,6823.0,79.93,79.93,78.74,78.95,6823.0
2021-07-13 10:00:00,78.98,78.98,78.53,78.85,4865.0,78.98,78.98,78.53,78.85,4865.0
2021-07-13 10:30:00,78.63,78.67,78.47,78.54,3884.0,78.63,78.67,78.47,78.54,3884.0
2021-07-13 11:00:00,78.41,78.74,78.41,78.74,2942.0,78.41,78.74,78.41,78.74,2942.0
2021-07-13 11:30:00,78.74,79.1,78.74,79.1,2571.0,78.74,79.1,78.74,79.1,2571.0
2021-07-13 12:00:00,78.98,79.21,78.98,79.03,2870.0,78.98,79.21,78.98,79.03,2870.0
2021-07-13 12:30:00,78.97,79.11,78.9,78.98,3210.0,78.97,79.11,78.9,78.98,3210.0
2021-07-13 13:00:00,78.92,79.2,78.76,79.09,6371.0,78.92,79.2,78.76,79.09,6371.0
2021-07-13 13:30:00,79.03,79.04,78.7,79.04,7232.0,79.03,79.04,78.7,79.04,7232.0
2021-07-13 14:00:00,78.88,78.89,78.67,78.71,5428.0,78.88,78.89,78.67,78.71,5428.0
2021-07-13 14:30:00,78.69,78.75,78.59,78.63,3373.0,78.69,78.75,78.59,78.63,3373.0
2021-07-13 15:00:00,78.65,78.85,78.53,78.54,9682.0,78.65,78.85,78.53,78.54,9682.0
2021-07-13 15:30:00,78.5,78.58,78.2,78.25,17208.0,78.5,78.58,78.2,78.25,17208.0
2021-07-14 09:30:00,78.87,78.87,77.75,78.37,6952.0,78.87,78.87,77.75,78.37,6952.0
2021-07-14 10:00:00,78.07,78.48,77.89,78.05,6510.0,78.07,78.48,77.89,78.05,6510.0
2021-07-14 10:30:00,78.1,78.1,77.68,77.77,3911.0,78.1,78.1,77.68,77.77,3911.0
2021-07-14 11:00:00,77.59,77.66,77.12,77.12,3714.0,77.59,77.66,77.12,77.12,3714.0
2021-07-14 11:30:00,77.17,77.32,76.9,77.03,5896.0,77.17,77.32,76.9,77.03,5896.0
2021-07-14 12:00:00,77.2,77.82,77.09,77.82,27398.0,77.2,77.82,77.09,77.82,27398.0
2021-07-14 12:30:00,77.71,77.82,77.26,77.38,45584.0,77.71,77.82,77.26,77.38,45584.0
2021-07-14 13:00:00,77.37,77.38,76.98,77.09,2569.0,77.37,77.38,76.98,77.09,2569.0
2021-07-14 13:30:00,77.15,77.15,76.98,77.01,5356.0,77.15,77.15,76.98,77.01,5356.0
2021-07-14 14:00:00,77.0,77.07,76.77,76.91,18353.0,77.0,77.07,76.77,76.91,18353.0
2021-07-14 14:30:00,76.9,77.01,76.75,76.92,17686.0,76.9,77.01,76.75,76.92,17686.0
2021-07-14 15:00:00,76.92,77.02,76.5,76.78,160223.0,76.92,77.02,76.5,76.78,160223.0
2021-07-14 15:30:00,76.78,76.95,76.65,76.94,59691.0,76.78,76.95,76.65,76.94,59691.0
2021-07-15 09:30:00,76.29,76.93,75.78,76.93,7547.0,76.29,76.93,75.78,76.93,7547.0
2021-07-15 10:00:00,76.91,77.18,76.83,76.83,22765.0,76.91,77.18,76.83,76.83,22765.0
2021-07-15 10:30:00,76.89,77.03,76.6,76.99,5304.0,76.89,77.03,76.6,76.99,5304.0
2021-07-15 11:00:00,77.02,77.29,76.98,77.15,9857.0,77.02,77.29,76.98,77.15,9857.0
2021-07-15 11:30:00,77.12,77.31,77.1,77.22,3970.0,77.12,77.31,77.1,77.22,3970.0
2021-07-15 12:00:00,77.16,77.21,76.97,77.14,4839.0,77.16,77.21,76.97,77.14,4839.0
2021-07-15 12:30:00,77.36,77.4,77.21,77.22,4621.0,77.36,77.4,77.21,77.22,4621.0
2021-07-15 13:00:00,77.17,77.21,76.95,77.0,12242.0,77.17,77.21,76.95,77.0,12242.0
2021-07-15 13:30:00,77.0,77.0,75.77,75.8,10829.0,77.0,77.0,75.77,75.8,10829.0
2021-07-15 14:00:00,75.8,76.27,75.79,75.98,14145.0,75.8,76.27,75.79,75.98,14145.0
2021-07-15 14:30:00,75.96,76.2,75.84,76.17,16497.0,75.96,76.2,75.84,76.17,16497.0
2021-07-15 15:00:00,76.17,76.33,76.02,76.18,17949.0,76.17,76.33,76.02,76.18,17949.0
2021-07-15 15:30:00,76.22,76.24,75.96,76.05,64483.0,76.22,76.24,75.96,76.05,64483.0
2021-07-16 09:30:00,77.5,77.5,76.21,76.21,21801.0,77.5,77.5,76.21,76.21,21801.0
2021-07-16 10:00:00,76.34,76.48,75.76,75.95,7848.0,76.34,76.48,75.76,75.95,7848.0
2021-07-16 10:30:00,75.86,76.23,75.81,75.88,13652.0,75.86,76.23,75.81,75.88,13652.0
2021-07-16 11:00:00,75.94,76.3,75.75,76.12,8226.0,75.94,76.3,75.75,76.12,8226.0
2021-07-16 11:30:00,76.15,76.3,76.1,76.25,30648.0,76.15,76.3,76.1,76.25,30648.0
2021-07-16 12:00:00,76.3,76.7,76.27,76.7,41612.0,76.3,76.7,76.27,76.7,41612.0
2021-07-16 12:30:00,76.69,76.8,76.32,76.59,10442.0,76.69,76.8,76.32,76.59,10442.0
2021-07-16 13:00:00,76.6,76.69,76.33,76.35,8727.0,76.6,76.69,76.33,76.35,8727.0
2021-07-16 13:30:00,76.45,76.45,75.97,76.08,3941.0,76.45,76.45,75.97,76.08,3941.0
2021-07-16 14:00:00,75.88,76.22,75.68,75.98,5581.0,75.88,76.22,75.68,75.98,5581.0
2021-07-16 14:30:00,75.88,75.98,75.35,75.48,16148.0,75.88,75.98,75.35,75.48,16148.0
2021-07-16 15:00:00,75.48,75.61,75.29,75.29,14921.0,75.48,75.61,75.29,75.29,14921.0
2021-07-16 15:30:00,75.28,75.28,74.8,74.96,48598.0,75.28,75.28,74.8,74.96,48598.0
2021-07-19 09:30:00,73.63,74.31,72.92,74.08,20710.0,73.63,74.31,72.92,74.08,20710.0
2021-07-19 10:00:00,74.06,74.74,73.49,74.73,24127.0,74.06,74.74,73.49,74.73,24127.0
2021-07-19 10:30:00,74.73,74.77,74.28,74.52,17600.0,74.73,74.77,74.28,74.52,17600.0
2021-07-19 11:00:00,74.5,74.65,74.06,74.06,12226.0,74.5,74.65,74.06,74.06,12226.0
2021-07-19 11:30:00,74.08,74.96,74.02,74.74,9605.0,74.08,74.96,74.02,74.74,9605.0
2021-07-19 12:00:00,74.71,74.71,74.03,74.09,9147.0,74.71,74.71,74.03,74.09,9147.0
2021-07-19 12:30:00,74.05,74.05,73.37,73.5,18283.0,74.05,74.05,73.37,73.5,18283.0
2021-07-19 13:00:00,73.6,74.05,73.21,73.28,14762.0,73.6,74.05,73.21,73.28,14762.0
2021-07-19 13:30:00,73.07,73.16,72.68,72.8,15365.0,73.07,73.16,72.68,72.8,15365.0
2021-07-19 14:00:00,72.89,73.28,72.74,72.87,17441.0,72.89,73.28,72.74,72.87,17441.0
2021-07-19 14:30:00,72.92,72.93,72.41,72.58,22001.0,72.92,72.93,72.41,72.58,22001.0
2021-07-19 15:00:00,72.67,72.95,72.39,72.66,17950.0,72.67,72.95,72.39,72.66,17950.0
2021-07-19 15:30:00,72.63,73.22,72.4,73.07,63498.0,72.63,73.22,72.4,73.07,63498.0
2021-07-20 09:30:00,73.25,73.94,73.11,73.94,10833.0,73.25,73.94,73.11,73.94,10833.0
2021-07-20 10:00:00,73.93,74.68,73.41,74.51,18644.0,73.93,74.68,73.41,74.51,18644.0
2021-07-20 10:30:00,74.38,74.66,74.18,74.63,13357.0,74.38,74.66,74.18,74.63,13357.0
2021-07-20 11:00:00,74.67,74.84,74.57,74.72,9028.0,74.67,74.84,74.57,74.72,9028.0
2021-07-20 11:30:00,74.6,74.94,74.42,74.92,11086.0,74.6,74.94,74.42,74.92,11086.0
2021-07-20 12:00:00,74.85,74.93,74.05,74.4,20475.0,74.85,74.93,74.05,74.4,20475.0
2021-07-20 12:30:00,74.39,74.78,74.37,74.65,22172.0,74.39,74.78,74.37,74.65,22172.0
2021-07-20 13:00:00,74.66,74.81,74.33,74.75,13501.0,74.66,74.81,74.33,74.75,13501.0
2021-07-20 13:30:00,74.75,74.95,74.56,74.57,12919.0,74.75,74.95,74.56,74.57,12919.0
2021-07-20 14:00:00,74.6,74.99,74.55,74.98,22666.0,74.6,74.99,74.55,74.98,22666.0
2021-07-20 14:30:00,74.94,75.0,74.49,74.53,25884.0,74.94,75.0,74.49,74.53,25884.0
2021-07-20 15:00:00,74.55,74.99,74.5,74.97,28674.0,74.55,74.99,74.5,74.97,28674.0
2021-07-20 15:30:00,74.97,75.47,74.8,75.09,74823.0,74.97,75.47,74.8,75.09,74823.0
2021-07-21 09:30:00,75.62,75.99,75.31,75.95,6700.0,75.62,75.99,75.31,75.95,6700.0
2021-07-21 10:00:00,75.84,76.25,75.33,75.42,7438.0,75.84,76.25,75.33,75.42,7438.0
2021-07-21 10:30:00,75.32,75.38,74.75,74.94,6269.0,75.32,75.38,74.75,74.94,6269.0
2021-07-21 11:00:00,75.07,75.48,75.01,75.23,6310.0,75.07,75.48,75.01,75.23,6310.0
2021-07-21 11:30:00,75.29,75.87,75.21,75.63,7125.0,75.29,75.87,75.21,75.63,7125.0
2021-07-21 12:00:00,75.73,75.8,75.5,75.62,6154.0,75.73,75.8,75.5,75.62,6154.0
2021-07-21 12:30:00,75.61,75.89,75.57,75.7,6107.0,75.61,75.89,75.57,75.7,6107.0
2021-07-21 13:00:00,75.68,76.12,75.68,75.92,7522.0,75.68,76.12,75.68,75.92,7522.0
2021-07-21 13:30:00,75.95,76.03,75.81,75.89,5883.0,75.95,76.03,75.81,75.89,5883.0
2021-07-21 14:00:00,75.97,76.22,75.85,76.07,5553.0,75.97,76.22,75.85,76.07,5553.0
2021-07-21 14:30:00,76.08,76.09,75.93,76.03,19319.0,76.08,76.09,75.93,76.03,19319.0
2021-07-21 15:00:00,76.08,76.29,75.77,75.91,16203.0,76.08,76.29,75.77,75.91,16203.0
2021-07-21 15:30:00,75.92,76.04,75.36,75.67,68746.0,75.92,76.04,75.36,75.67,68746.0
2021-07-22 09:30:00,75.39,75.91,74.88,75.48,10039.0,75.39,75.91,74.88,75.48,10039.0
2021-07-22 10:00:00,75.47,75.65,75.18,75.23,7634.0,75.47,75.65,75.18,75.23,7634.0
2021-07-22 10:30:00,75.27,75.43,74.66,74.66,4610.0,75.27,75.43,74.66,74.66,4610.0
2021-07-22 11:00:00,74.65,74.67,74.12,74.15,3550.0,74.65,74.67,74.12,74.15,3550.0
2021-07-22 11:30:00,74.28,74.34,74.02,74.2,6139.0,74.28,74.34,74.02,74.2,6139.0
2021-07-22 12:00:00,74.27,74.27,73.91,74.1,3716.0,74.27,74.27,73.91,74.1,3716.0
2021-07-22 12:30:00,74.29,74.4,74.21,74.36,4301.0,74.29,74.4,74.21,74.36,4301.0
2021-07-22 13:00:00,74.44,74.59,74.38,74.4,5200.0,74.44,74.59,74.38,74.4,5200.0
2021-07-22 13:30:00,74.37,74.37,74.03,74.21,5317.0,74.37,74.37,74.03,74.21,5317.0
2021-07-22 14:00:00,74.24,74.44,74.18,74.18,3700.0,74.24,74.44,74.18,74.18,3700.0
2021-07-22 14:30:00,74.22,74.63,74.21,74.63,5571.0,74.22,74.63,74.21,74.63,5571.0
2021-07-22 15:00:00,74.68,74.78,74.5,74.5,5801.0,74.68,74.78,74.5,74.5,5801.0
2021-07-22 15:30:00,74.38,74.5,74.15,74.39,31372.0,74.38,74.5,74.15,74.39,31372.0
2021-07-23 09:30:00,75.03,75.03,74.32,74.36,3762.0,75.03,75.03,74.32,74.36,3762.0
2021-07-23 10:00:00,74.12,74.12,73.61,73.71,1167.0,74.12,74.12,73.61,73.71,1167.0
2021-07-23 10:30:00,74.03,74.32,73.96,74.0,3603.0,74.03,74.32,73.96,74.0,3603.0
2021-07-23 11:00:00,74.01,74.35,74.01,74.19,2464.0,74.01,74.35,74.01,74.19,2464.0
2021-07-23 11:30:00,74.26,74.43,74.22,74.3,2318.0,74.26,74.43,74.22,74.3,2318.0
2021-07-23 12:00:00,74.17,74.17,73.91,73.96,3400.0,74.17,74.17,73.91,73.96,3400.0
2021-07-23 12:30:00,73.99,74.14,73.93,74.14,2270.0,73.99,74.14,73.93,74.14,2270.0
2021-07-23 13:00:00,74.14,74.22,74.07,74.13,3470.0,74.14,74.22,74.07,74.13,3470.0
2021-07-23 13:30:00,74.21,74.39,74.16,74.38,1400.0,74.21,74.39,74.16,74.38,1400.0
2021-07-23 14:00:00,74.44,74.73,74.32,74.5,5902.0,74.44,74.73,74.32,74.5,5902.0
2021-07-23 14:30:00,74.57,74.57,74.28,74.29,2500.0,74.57,74.57,74.28,74.29,2500.0
2021-07-23 15:00:00,74.29,74.54,74.24,74.45,6236.0,74.29,74.54,74.24,74.45,6236.0
2021-07-23 15:30:00,74.45,74.57,74.38,74.4,17223.0,74.45,74.57,74.38,74.4,17223.0
2021-07-26 09:30:00,74.83,75.07,74.08,74.52,6189.0,74.83,75.07,74.08,74.52,6189.0
2021-07-26 10:00:00,74.67,74.81,74.66,74.77,1890.0,74.67,74.81,74.66,74.77,1890.0
2021-07-26 10:30:00,74.92,74.92,74.09,74.13,3872.0,74.92,74.92,74.09,74.13,3872.0
2021-07-26 11:00:00,74.09,74.53,74.01,74.09,3277.0,74.09,74.53,74.01,74.09,3277.0
2021-07-26 11:30:00,73.95,74.07,73.82,73.82,2800.0,73.95,74.07,73.82,73.82,2800.0
2021-07-26 12:00:00,73.77,73.87,73.69,73.72,1901.0,73.77,73.87,73.69,73.72,1901.0
2021-07-26 12:30:00,73.78,73.78,73.45,73.56,2845.0,73.78,73.78,73.45,73.56,2845.0
2021-07-26 13:00:00,73.5,73.83,73.5,73.83,2802.0,73.5,73.83,73.5,73.83,2802.0
2021-07-26 13:30:00,73.82,73.99,73.82,73.93,3956.0,73.82,73.99,73.82,73.93,3956.0
2021-07-26 14:00:00,73.98,74.15,73.88,74.1,3038.0,73.98,74.15,73.88,74.1,3038.0
2021-07-26 14:30:00,74.14,74.32,74.14,74.22,1650.0,74.14,74.32,74.14,74.22,1650.0
2021-07-26 15:00:00,74.19,74.46,74.16,74.46,6728.0,74.19,74.46,74.16,74.46,6728.0
2021-07-26 15:30:00,74.45,74.63,74.28,74.63,15082.0,74.45,74.63,74.28,74.63,15082.0
2021-07-27 09:30:00,74.31,74.31,73.72,73.77,4792.0,74.31,74.31,73.72,73.77,4792.0
2021-07-27 10:00:00,73.92,73.92,73.35,73.5,7392.0,73.92,73.92,73.35,73.5,7392.0
2021-07-27 10:30:00,73.4,73.86,73.22,73.69,5342.0,73.4,73.86,73.22,73.69,5342.0
2021-07-27 11:00:00,73.61,73.9,73.42,73.42,4075.0,73.61,73.9,73.42,73.42,4075.0
2021-07-27 11:30:00,73.52,73.73,72.92,73.72,18698.0,73.52,73.73,72.92,73.72,18698.0
2021-07-27 12:00:00,73.86,74.03,73.44,73.68,13691.0,73.86,74.03,73.44,73.68,13691.0
2021-07-27 12:30:00,73.64,73.78,73.5,73.64,4700.0,73.64,73.78,73.5,73.64,4700.0
2021-07-27 13:00:00,73.65,73.66,73.4,73.44,5411.0,73.65,73.66,73.4,73.44,5411.0
2021-07-27 13:30:00,73.47,73.85,73.34,73.8,6497.0,73.47,73.85,73.34,73.8,6497.0
2021-07-27 14:00:00,73.72,73.95,73.57,73.95,7538.0,73.72,73.95,73.57,73.95,7538.0
2021-07-27 14:30:00,73.94,74.16,73.88,74.06,5409.0,73.94,74.16,73.88,74.06,5409.0
2021-07-27 15:00:00,74.1,74.2,73.83,73.99,7371.0,74.1,74.2,73.83,73.99,7371.0
2021-07-27 15:30:00,73.98,74.3,73.85,74.27,34702.0,73.98,74.3,73.85,74.27,34702.0
2021-07-28 09:30:00,74.63,74.63,74.17,74.4,3839.0,74.63,74.63,74.17,74.4,3839.0
2021-07-28 10:00:00,74.53,74.73,73.85,73.85,4510.0,74.53,74.73,73.85,73.85,4510.0
2021-07-28 10:30:00,74.01,74.09,73.69,73.73,7237.0,74.01,74.09,73.69,73.73,7237.0
2021-07-28 11:00:00,73.73,74.06,73.73,74.0,8605.0,73.73,74.06,73.73,74.0,8605.0
2021-07-28 11:30:00,73.99,74.16,73.9,74.09,21075.0,73.99,74.16,73.9,74.09,21075.0
2021-07-28 12:00:00,74.1,74.63,74.04,74.59,5899.0,74.1,74.63,74.04,74.59,5899.0
2021-07-28 12:30:00,74.6,74.72,74.49,74.64,11735.0,74.6,74.72,74.49,74.64,11735.0
2021-07-28 13:00:00,74.85,75.04,74.77,74.98,3700.0,74.85,75.04,74.77,74.98,3700.0
2021-07-28 13:30:00,74.96,74.96,74.69,74.69,4700.0,74.96,74.96,74.69,74.69,4700.0
2021-07-28 14:00:00,74.63,75.12,74.63,75.12,10100.0,74.63,75.12,74.63,75.12,10100.0
2021-07-28 14:30:00,75.15,76.0,75.13,75.8,8698.0,75.15,76.0,75.13,75.8,8698.0
2021-07-28 15:00:00,75.83,76.33,75.83,75.95,12653.0,75.83,76.33,75.83,75.95,12653.0
2021-07-28 15:30:00,76.06,76.08,75.19,75.41,44150.0,76.06,76.08,75.19,75.41,44150.0
2021-07-29 09:30:00,76.57,76.57,75.01,75.34,8636.0,76.57,76.57,75.01,75.34,8636.0
2021-07-29 10:00:00,75.3,75.8,75.19,75.61,6362.0,75.3,75.8,75.19,75.61,6362.0
2021-07-29 10:30:00,75.57,75.9,75.31,75.4,14203.0,75.57,75.9,75.31,75.4,14203.0
2021-07-29 11:00:00,75.35,75.87,75.35,75.78,13740.0,75.35,75.87,75.35,75.78,13740.0
2021-07-29 11:30:00,75.69,76.15,75.48,76.15,10407.0,75.69,76.15,75.48,76.15,10407.0
2021-07-29 12:00:00,76.11,76.13,75.73,75.76,17633.0,76.11,76.13,75.73,75.76,17633.0
2021-07-29 12:30:00,75.73,75.84,75.64,75.82,6396.0,75.73,75.84,75.64,75.82,6396.0
2021-07-29 13:00:00,75.81,75.84,75.55,75.69,5900.0,75.81,75.84,75.55,75.69,5900.0
2021-07-29 13:30:00,75.64,75.66,75.31,75.35,9828.0,75.64,75.66,75.31,75.35,9828.0
2021-07-29 14:00:00,75.34,75.4,75.1,75.18,7230.0,75.34,75.4,75.1,75.18,7230.0
2021-07-29 14:30:00,75.23,75.25,74.9,74.9,10644.0,75.23,75.25,74.9,74.9,10644.0
2021-07-29 15:00:00,74.91,75.0,74.79,74.92,11087.0,74.91,75.0,74.79,74.92,11087.0
2021-07-29 15:30:00,74.87,75.01,74.55,74.56,45681.0,74.87,75.01,74.55,74.56,45681.0
2021-07-30 09:30:00,74.1,75.01,74.1,74.5,5282.0,74.1,75.01,74.1,74.5,5282.0
2021-07-30 10:00:00,74.86,75.25,74.53,74.78,5014.0,74.86,75.25,74.53,74.78,5014.0
2021-07-30 10:30:00,74.85,74.85,74.29,74.32,7697.0,74.85,74.85,74.29,74.32,7697.0
2021-07-30 11:00:00,74.13,74.49,74.1,74.15,4951.0,74.13,74.49,74.1,74.15,4951.0
2021-07-30 11:30:00,74.3,74.47,74.12,74.14,5340.0,74.3,74.47,74.12,74.14,5340.0
2021-07-30 12:00:00,74.24,74.35,73.85,74.03,5604.0,74.24,74.35,73.85,74.03,5604.0
2021-07-30 12:30:00,74.13,74.17,73.97,73.99,9850.0,74.13,74.17,73.97,73.99,9850.0
2021-07-30 13:00:00,74.03,74.11,73.84,74.03,3509.0,74.03,74.11,73.84,74.03,3509.0
2021-07-30 13:30:00,74.09,74.3,74.07,74.26,2429.0,74.09,74.3,74.07,74.26,2429.0
2021-07-30 14:00:00,74.22,74.24,73.93,74.04,6365.0,74.22,74.24,73.93,74.04,6365.0
2021-07-30 14:30:00,74.1,74.15,73.9,73.97,6899.0,74.1,74.15,73.9,73.97,6899.0
2021-07-30 15:00:00,73.98,74.25,73.94,73.96,9637.0,73.98,74.25,73.94,73.96,9637.0
2021-07-30 15:30:00,74.0,74.19,73.91,74.11,30993.0,74.0,74.19,73.91,74.11,30993.0
2021-08-02 09:30:00,74.45,75.08,72.37,74.67,6998.0,74.45,75.08,72.37,74.67,6998.0
2021-08-02 10:00:00,74.83,74.83,74.29,74.58,4958.0,74.83,74.83,74.29,74.58,4958.0
2021-08-02 10:30:00,74.63,75.1,74.63,74.92,6000.0,74.63,75.1,74.63,74.92,6000.0
2021-08-02 11:00:00,74.98,75.39,74.93,75.04,13863.0,74.98,75.39,74.93,75.04,13863.0
2021-08-02 11:30:00,75.1,75.11,74.29,74.3,9897.0,75.1,75.11,74.29,74.3,9897.0
2021-08-02 12:00:00,74.22,74.31,73.94,74.07,13749.0,74.22,74.31,73.94,74.07,13749.0
2021-08-02 12:30:00,74.12,74.25,73.91,73.94,5877.0,74.12,74.25,73.91,73.94,5877.0
2021-08-02 13:00:00,73.98,74.11,73.87,73.91,5570.0,73.98,74.11,73.87,73.91,5570.0
2021-08-02 13:30:00,73.95,73.99,73.65,73.69,9508.0,73.95,73.99,73.65,73.69,9508.0
2021-08-02 14:00:00,73.65,74.13,73.65,73.78,10160.0,73.65,74.13,73.65,73.78,10160.0
2021-08-02 14:30:00,73.76,73.91,73.7,73.87,7046.0,73.76,73.91,73.7,73.87,7046.0
2021-08-02 15:00:00,73.83,74.19,73.83,74.14,10237.0,73.83,74.19,73.83,74.14,10237.0
2021-08-02 15:30:00,74.13,74.38,73.83,74.18,40287.0,74.13,74.38,73.83,74.18,40287.0
2021-08-03 09:30:00,74.41,74.58,72.6,72.97,16719.0,74.41,74.58,72.6,72.97,16719.0
2021-08-03 10:00:00,72.81,72.9,71.98,72.14,9003.0,72.81,72.9,71.98,72.14,9003.0
2021-08-03 10:30:00,71.95,72.6,71.89,72.08,10033.0,71.95,72.6,71.89,72.08,10033.0
2021-08-03 11:00:00,71.94,72.16,71.86,71.99,12151.0,71.94,72.16,71.86,71.99,12151.0
2021-08-03 11:30:00,72.02,72.64,72.02,72.2,9145.0,72.02,72.64,72.02,72.2,9145.0
2021-08-03 12:00:00,72.3,72.55,72.17,72.34,5696.0,72.3,72.55,72.17,72.34,5696.0
2021-08-03 12:30:00,72.32,72.56,72.19,72.52,4050.0,72.32,72.56,72.19,72.52,4050.0
2021-08-03 13:00:00,72.45,72.62,72.17,72.17,11470.0,72.45,72.62,72.17,72.17,11470.0
2021-08-03 13:30:00,72.17,72.62,72.15,72.56,6653.0,72.17,72.62,72.15,72.56,6653.0
2021-08-03 14:00:00,72.52,72.59,72.35,72.42,8526.0,72.52,72.59,72.35,72.42,8526.0
2021-08-03 14:30:00,72.59,72.8,72.37,72.39,7419.0,72.59,72.8,72.37,72.39,7419.0
2021-08-03 15:00:00,72.42,72.58,72.32,72.48,11812.0,72.42,72.58,72.32,72.48,11812.0
2021-08-03 15:30:00,72.52,72.52,72.09,72.24,55932.0,72.52,72.52,72.09,72.24,55932.0
2021-08-04 09:30:00,72.02,73.17,71.11,72.22,10767.0,72.02,73.17,71.11,72.22,10767.0
2021-08-04 10:00:00,72.29,72.98,72.18,72.98,4350.0,72.29,72.98,72.18,72.98,4350.0
2021-08-04 10:30:00,72.73,72.93,72.4,72.91,5100.0,72.73,72.93,72.4,72.91,5100.0
2021-08-04 11:00:00,72.81,73.23,72.81,73.08,4296.0,72.81,73.23,72.81,73.08,4296.0
2021-08-04 11:30:00,73.03,73.03,72.14,72.2,4301.0,73.03,73.03,72.14,72.2,4301.0
2021-08-04 12:00:00,72.3,72.4,72.08,72.29,3414.0,72.3,72.4,72.08,72.29,3414.0
2021-08-04 12:30:00,72.29,72.3,71.92,71.95,3774.0,72.29,72.3,71.92,71.95,3774.0
2021-08-04 13:00:00,72.02,72.07,71.84,71.88,2838.0,72.02,72.07,71.84,71.88,2838.0
2021-08-04 13:30:00,71.89,72.3,71.87,72.07,4529.0,71.89,72.3,71.87,72.07,4529.0
2021-08-04 14:00:00,72.11,72.15,71.82,71.82,5294.0,72.11,72.15,71.82,71.82,5294.0
2021-08-04 14:30:00,71.86,71.9,71.71,71.85,6224.0,71.86,71.9,71.71,71.85,6224.0
2021-08-04 15:00:00,71.81,71.91,71.61,71.87,7422.0,71.81,71.91,71.61,71.87,7422.0
2021-08-04 15:30:00,71.9,72.15,71.89,71.97,24203.0,71.9,72.15,71.89,71.97,24203.0
2021-08-05 09:30:00,72.1,73.21,71.22,72.21,16008.0,72.1,73.21,71.22,72.21,16008.0
2021-08-05 10:00:00,72.15,72.15,71.17,71.56,4958.0,72.15,72.15,71.17,71.56,4958.0
2021-08-05 10:30:00,71.5,72.21,71.4,71.89,6712.0,71.5,72.21,71.4,71.89,6712.0
2021-08-05 11:00:00,72.01,73.09,71.93,72.99,20661.0,72.01,73.09,71.93,72.99,20661.0
2021-08-05 11:30:00,73.05,73.68,72.93,73.58,9950.0,73.05,73.68,72.93,73.58,9950.0
2021-08-05 12:00:00,73.61,73.84,73.26,73.41,7262.0,73.61,73.84,73.26,73.41,7262.0
2021-08-05 12:30:00,73.33,73.33,73.03,73.3,6785.0,73.33,73.33,73.03,73.3,6785.0
2021-08-05 13:00:00,73.28,73.37,72.2,72.39,18559.0,73.28,73.37,72.2,72.39,18559.0
2021-08-05 13:30:00,72.41,72.77,72.41,72.75,6197.0,72.41,72.77,72.41,72.75,6197.0
2021-08-05 14:00:00,72.8,73.31,72.8,73.26,7017.0,72.8,73.31,72.8,73.26,7017.0
2021-08-05 14:30:00,73.24,73.55,73.19,73.49,10788.0,73.24,73.55,73.19,73.49,10788.0
2021-08-05 15:00:00,73.49,73.65,73.27,73.45,13864.0,73.49,73.65,73.27,73.45,13864.0
2021-08-05 15:30:00,73.47,73.63,73.29,73.6,35143.0,73.47,73.63,73.29,73.6,35143.0
2021-08-06 09:30:00,74.14,74.72,74.07,74.2,6448.0,74.14,74.72,74.07,74.2,6448.0
2021-08-06 10:00:00,74.22,74.32,73.42,73.42,2881.0,74.22,74.32,73.42,73.42,2881.0
2021-08-06 10:30:00,73.46,73.89,73.17,73.89,4415.0,73.46,73.89,73.17,73.89,4415.0
2021-08-06 11:00:00,73.86,74.05,73.57,73.62,11879.0,73.86,74.05,73.57,73.62,11879.0
2021-08-06 11:30:00,73.61,73.64,73.39,73.39,2100.0,73.61,73.64,73.39,73.39,2100.0
2021-08-06 12:00:00,73.54,73.56,73.43,73.49,5006.0,73.54,73.56,73.43,73.49,5006.0
2021-08-06 12:30:00,73.42,73.46,73.26,73.45,4781.0,73.42,73.46,73.26,73.45,4781.0
2021-08-06 13:00:00,73.43,73.47,73.04,73.13,9473.0,73.43,73.47,73.04,73.13,9473.0
2021-08-06 13:30:00,73.13,73.13,72.82,72.99,11232.0,73.13,73.13,72.82,72.99,11232.0
2021-08-06 14:00:00,73.05,73.38,72.97,73.2,23409.0,73.05,73.38,72.97,73.2,23409.0
2021-08-06 14:30:00,73.34,73.63,73.22,73.3,13700.0,73.34,73.63,73.22,73.3,13700.0
2021-08-06 15:00:00,73.3,73.3,72.91,73.09,13674.0,73.3,73.3,72.91,73.09,13674.0
2021-08-06 15:30:00,73.09,73.31,72.98,73.23,29160.0,73.09,73.31,72.98,73.23,29160.0
2021-08-09 09:30:00,73.23,73.6,72.01,72.8,4513.0,73.23,73.6,72.01,72.8,4513.0
2021-08-09 10:00:00,72.72,72.72,72.48,72.56,2322.0,72.72,72.72,72.48,72.56,2322.0
2021-08-09 10:30:00,72.45,72.65,72.36,72.53,7779.0,72.45,72.65,72.36,72.53,7779.0
2021-08-09 11:00:00,72.59,72.64,72.43,72.46,9129.0,72.59,72.64,72.43,72.46,9129.0
2021-08-09 11:30:00,72.55,72.65,72.46,72.63,5578.0,72.55,72.65,72.46,72.63,5578.0
2021-08-09 12:00:00,72.7,73.23,72.63,73.16,6231.0,72.7,73.23,72.63,73.16,6231.0
2021-08-09 12:30:00,73.15,73.15,72.89,72.9,2800.0,73.15,73.15,72.89,72.9,2800.0
2021-08-09 13:00:00,72.91,72.97,72.77,72.84,4312.0,72.91,72.97,72.77,72.84,4312.0
2021-08-09 13:30:00,72.72,72.93,72.7,72.89,6836.0,72.72,72.93,72.7,72.89,6836.0
2021-08-09 14:00:00,72.95,72.97,72.76,72.78,8220.0,72.95,72.97,72.76,72.78,8220.0
2021-08-09 14:30:00,72.74,72.78,72.43,72.45,15548.0,72.74,72.78,72.43,72.45,15548.0
2021-08-09 15:00:00,72.44,72.52,72.36,72.44,7100.0,72.44,72.52,72.36,72.44,7100.0
2021-08-09 15:30:00,72.55,72.55,72.32,72.32,30596.0,72.55,72.55,72.32,72.32,30596.0
2021-08-10 09:30:00,72.64,72.99,71.84,72.33,4691.0,72.64,72.99,71.84,72.33,4691.0
2021-08-10 10:00:00,72.4,72.55,72.01,72.14,15302.0,72.4,72.55,72.01,72.14,15302.0
2021-08-10 10:30:00,72.03,72.53,71.85,71.85,5746.0,72.03,72.53,71.85,71.85,5746.0
2021-08-10 11:00:00,71.83,71.89,71.25,71.38,18590.0,71.83,71.89,71.25,71.38,18590.0
2021-08-10 11:30:00,71.31,71.61,71.29,71.29,4294.0,71.31,71.61,71.29,71.29,4294.0
2021-08-10 12:00:00,71.24,71.83,71.24,71.83,5378.0,71.24,71.83,71.24,71.83,5378.0
2021-08-10 12:30:00,71.69,72.02,71.64,71.64,15664.0,71.69,72.02,71.64,71.64,15664.0
2021-08-10 13:00:00,71.65,72.48,71.61,72.32,114283.0,71.65,72.48,71.61,72.32,114283.0
2021-08-10 13:30:00,72.31,72.86,72.06,72.1,12114.0,72.31,72.86,72.06,72.1,12114.0
2021-08-10 14:00:00,72.23,72.34,71.91,71.99,4844.0,72.23,72.34,71.91,71.99,4844.0
2021-08-10 14:30:00,72.04,72.18,72.0,72.08,9450.0,72.04,72.18,72.0,72.08,9450.0
2021-08-10 15:00:00,72.14,72.19,72.06,72.12,14565.0,72.14,72.19,72.06,72.12,14565.0
2021-08-10 15:30:00,72.13,72.2,71.72,71.8,44194.0,72.13,72.2,71.72,71.8,44194.0
2021-08-11 09:30:00,72.28,72.58,71.26,71.26,6520.0,72.28,72.58,71.26,71.26,6520.0
2021-08-11 10:00:00,71.37,71.37,70.89,71.11,5417.0,71.37,71.37,70.89,71.11,5417.0
2021-08-11 10:30:00,71.24,71.24,70.38,70.38,5795.0,71.24,71.24,70.38,70.38,5795.0
2021-08-11 11:00:00,70.44,70.44,68.95,69.28,35896.0,70.44,70.44,68.95,69.28,35896.0
2021-08-11 11:30:00,69.46,70.02,69.39,69.74,8416.0,69.46,70.02,69.39,69.74,8416.0
2021-08-11 12:00:00,69.83,70.05,69.77,69.9,12207.0,69.83,70.05,69.77,69.9,12207.0
2021-08-11 12:30:00,69.92,70.13,69.92,70.09,31718.0,69.92,70.13,69.92,70.09,31718.0
2021-08-11 13:00:00,70.05,70.25,70.04,70.12,20640.0,70.05,70.25,70.04,70.12,20640.0
2021-08-11 13:30:00,70.13,70.21,70.02,70.1,13096.0,70.13,70.21,70.02,70.1,13096.0
2021-08-11 14:00:00,70.08,70.19,69.98,70.11,12882.0,70.08,70.19,69.98,70.11,12882.0
2021-08-11 14:30:00,70.12,70.19,70.0,70.07,31997.0,70.12,70.19,70.0,70.07,31997.0
2021-08-11 15:00:00,70.08,70.27,70.03,70.13,20365.0,70.08,70.27,70.03,70.13,20365.0
2021-08-11 15:30:00,70.16,70.16,69.72,69.83,46679.0,70.16,70.16,69.72,69.83,46679.0
2021-08-12 09:30:00,70.07,70.31,69.02,69.36,12698.0,70.07,70.31,69.02,69.36,12698.0
2021-08-12 10:00:00,69.67,69.68,69.1,69.1,6491.0,69.67,69.68,69.1,69.1,6491.0
2021-08-12 10:30:00,69.1,69.43,68.91,68.92,30959.0,69.1,69.43,68.91,68.92,30959.0
2021-08-12 11:00:00,68.9,69.15,68.8,69.09,60464.0,68.9,69.15,68.8,69.09,60464.0
2021-08-12 11:30:00,69.06,69.15,68.89,68.93,10197.0,69.06,69.15,68.89,68.93,10197.0
2021-08-12 12:00:00,69.0,69.29,68.87,69.25,26282.0,69.0,69.29,68.87,69.25,26282.0
2021-08-12 12:30:00,69.24,69.29,69.05,69.17,51099.0,69.24,69.29,69.05,69.17,51099.0
2021-08-12 13:00:00,69.17,69.22,69.08,69.16,7044.0,69.17,69.22,69.08,69.16,7044.0
2021-08-12 13:30:00,69.15,69.35,68.98,69.35,49331.0,69.15,69.35,68.98,69.35,49331.0
2021-08-12 14:00:00,69.28,69.63,69.25,69.37,18832.0,69.28,69.63,69.25,69.37,18832.0
2021-08-12 14:30:00,69.37,69.43,69.18,69.34,13461.0,69.37,69.43,69.18,69.34,13461.0
2021-08-12 15:00:00,69.33,69.35,69.07,69.2,14939.0,69.33,69.35,69.07,69.2,14939.0
2021-08-12 15:30:00,69.16,69.45,69.03,69.18,67752.0,69.16,69.45,69.03,69.18,67752.0
2021-08-13 09:30:00,69.12,69.12,68.65,68.65,5958.0,69.12,69.12,68.65,68.65,5958.0
2021-08-13 10:00:00,68.79,69.13,68.79,68.96,11306.0,68.79,69.13,68.79,68.96,11306.0
2021-08-13 10:30:00,69.04,69.09,68.9,69.03,13120.0,69.04,69.09,68.9,69.03,13120.0
2021-08-13 11:00:00,69.06,69.47,68.95,69.34,38065.0,69.06,69.47,68.95,69.34,38065.0
2021-08-13 11:30:00,69.33,69.42,69.06,69.14,18728.0,69.33,69.42,69.06,69.14,18728.0
2021-08-13 12:00:00,69.13,69.19,69.04,69.12,4600.0,69.13,69.19,69.04,69.12,4600.0
2021-08-13 12:30:00,69.13,69.14,68.62,68.62,11757.0,69.13,69.14,68.62,68.62,11757.0
2021-08-13 13:00:00,68.67,68.72,68.24,68.24,7900.0,68.67,68.72,68.24,68.24,7900.0
2021-08-13 13:30:00,68.24,68.68,68.2,68.56,33386.0,68.24,68.68,68.2,68.56,33386.0
2021-08-13 14:00:00,68.56,68.91,68.5,68.86,20308.0,68.56,68.91,68.5,68.86,20308.0
2021-08-13 14:30:00,68.89,69.07,68.68,68.91,31306.0,68.89,69.07,68.68,68.91,31306.0
2021-08-13 15:00:00,68.92,68.92,68.81,68.81,13570.0,68.92,68.92,68.81,68.81,13570.0
2021-08-13 15:30:00,68.78,68.89,68.44,68.45,143645.0,68.78,68.89,68.44,68.45,143645.0
2021-08-16 09:30:00,68.31,68.37,66.11,66.25,38780.0,68.31,68.37,66.11,66.25,38780.0
2021-08-16 10:00:00,66.25,66.59,65.96,66.26,25939.0,66.25,66.59,65.96,66.26,25939.0
2021-08-16 10:30:00,66.23,66.74,66.16,66.54,25149.0,66.23,66.74,66.16,66.54,25149.0
2021-08-16 11:00:00,66.49,66.91,66.39,66.63,87009.0,66.49,66.91,66.39,66.63,87009.0
2021-08-16 11:30:00,66.67,66.68,66.19,66.19,30382.0,66.67,66.68,66.19,66.19,30382.0
2021-08-16 12:00:00,66.2,66.4,65.98,66.23,20536.0,66.2,66.4,65.98,66.23,20536.0
2021-08-16 12:30:00,66.26,66.28,66.15,66.2,7159.0,66.26,66.28,66.15,66.2,7159.0
2021-08-16 13:00:00,66.25,66.34,66.2,66.27,13908.0,66.25,66.34,66.2,66.27,13908.0
2021-08-16 13:30:00,66.3,66.37,66.17,66.19,59842.0,66.3,66.37,66.17,66.19,59842.0
2021-08-16 14:00:00,66.2,66.2,65.62,65.64,34497.0,66.2,66.2,65.62,65.64,34497.0
2021-08-16 14:30:00,65.71,65.72,65.16,65.16,28007.0,65.71,65.72,65.16,65.16,28007.0
2021-08-16 15:00:00,65.17,65.57,65.14,65.47,38120.0,65.17,65.57,65.14,65.47,38120.0
2021-08-16 15:30:00,65.47,65.5,64.92,65.0,84104.0,65.47,65.5,64.92,65.0,84104.0
2021-08-17 09:30:00,61.01,61.89,60.55,61.07,392783.0,61.01,61.89,60.55,61.07,392783.0
2021-08-17 10:00:00,61.15,61.4,60.98,61.28,124191.0,61.15,61.4,60.98,61.28,124191.0
2021-08-17 10:30:00,61.23,61.47,61.03,61.39,226243.0,61.23,61.47,61.03,61.39,226243.0
2021-08-17 11:00:00,61.35,61.4,60.53,60.58,196055.0,61.35,61.4,60.53,60.58,196055.0
2021-08-17 11:30:00,60.55,60.75,60.21,60.39,60176.0,60.55,60.75,60.21,60.39,60176.0
2021-08-17 12:00:00,60.44,61.58,60.43,61.34,192492.0,60.44,61.58,60.43,61.34,192492.0
2021-08-17 12:30:00,61.34,61.48,61.06,61.14,61456.0,61.34,61.48,61.06,61.14,61456.0
2021-08-17 13:00:00,61.2,62.18,61.18,62.17,58464.0,61.2,62.18,61.18,62.17,58464.0
2021-08-17 13:30:00,62.13,62.6,61.86,62.6,61787.0,62.13,62.6,61.86,62.6,61787.0
2021-08-17 14:00:00,62.6,62.98,61.74,61.74,67936.0,62.6,62.98,61.74,61.74,67936.0
2021-08-17 14:30:00,61.74,62.23,61.49,62.17,41341.0,61.74,62.23,61.49,62.17,41341.0
2021-08-17 15:00:00,62.18,62.27,61.79,62.0,43382.0,62.18,62.27,61.79,62.0,43382.0
2021-08-17 15:30:00,62.0,62.08,61.67,61.84,131676.0,62.0,62.08,61.67,61.84,131676.0
2021-08-18 09:30:00,62.44,62.6,61.81,62.5,53843.0,62.44,62.6,61.81,62.5,53843.0
2021-08-18 10:00:00,62.55,63.5,62.25,63.5,59054.0,62.55,63.5,62.25,63.5,59054.0
2021-08-18 10:30:00,63.49,64.11,63.39,63.59,84957.0,63.49,64.11,63.39,63.59,84957.0
2021-08-18 11:00:00,63.55,63.56,62.48,63.0,19556.0,63.55,63.56,62.48,63.0,19556.0
2021-08-18 11:30:00,63.0,63.38,62.9,63.17,25119.0,63.0,63.38,62.9,63.17,25119.0
2021-08-18 12:00:00,63.18,63.69,63.18,63.35,46907.0,63.18,63.69,63.18,63.35,46907.0
2021-08-18 12:30:00,63.38,63.39,63.07,63.21,19213.0,63.38,63.39,63.07,63.21,19213.0
2021-08-18 13:00:00,63.22,63.42,63.08,63.08,28212.0,63.22,63.42,63.08,63.08,28212.0
2021-08-18 13:30:00,63.17,63.2,62.96,63.04,18489.0,63.17,63.2,62.96,63.04,18489.0
2021-08-18 14:00:00,63.04,63.33,62.78,63.27,42637.0,63.04,63.33,62.78,63.27,42637.0
2021-08-18 14:30:00,63.25,63.37,62.92,63.07,55761.0,63.25,63.37,62.92,63.07,55761.0
2021-08-18 15:00:00,63.05,63.08,62.69,62.69,35006.0,63.05,63.08,62.69,62.69,35006.0
2021-08-18 15:30:00,62.7,63.16,62.63,62.83,155826.0,62.7,63.16,62.63,62.83,155826.0
2021-08-19 09:30:00,62.45,63.41,62.28,62.93,17304.0,62.45,63.41,62.28,62.93,17304.0
2021-08-19 10:00:00,62.98,63.14,62.26,62.55,13916.0,62.98,63.14,62.26,62.55,13916.0
2021-08-19 10:30:00,62.56,62.58,62.22,62.51,19377.0,62.56,62.58,62.22,62.51,19377.0
2021-08-19 11:00:00,62.57,62.61,62.3,62.34,21997.0,62.57,62.61,62.3,62.34,21997.0
2021-08-19 11:30:00,62.43,62.91,62.35,62.91,7924.0,62.43,62.91,62.35,62.91,7924.0
2021-08-19 12:00:00,62.76,62.81,62.52,62.68,4640.0,62.76,62.81,62.52,62.68,4640.0
2021-08-19 12:30:00,62.69,63.09,62.62,63.01,5035.0,62.69,63.09,62.62,63.01,5035.0
2021-08-19 13:00:00,62.96,62.96,62.4,62.5,9278.0,62.96,62.96,62.4,62.5,9278.0
2021-08-19 13:30:00,62.43,62.66,62.34,62.37,30785.0,62.43,62.66,62.34,62.37,30785.0
2021-08-19 14:00:00,62.42,62.61,62.31,62.41,14800.0,62.42,62.61,62.31,62.41,14800.0
2021-08-19 14:30:00,62.37,62.62,62.31,62.48,20438.0,62.37,62.62,62.31,62.48,20438.0
2021-08-19 15:00:00,62.48,62.71,62.43,62.55,16394.0,62.48,62.71,62.43,62.55,16394.0
2021-08-19 15:30:00,62.57,62.66,62.34,62.65,53681.0,62.57,62.66,62.34,62.65,53681.0
2021-08-20 09:30:00,62.32,63.05,62.2,62.23,24436.0,62.32,63.05,62.2,62.23,24436.0
2021-08-20 10:00:00,62.6,63.46,62.39,63.1,13757.0,62.6,63.46,62.39,63.1,13757.0
2021-08-20 10:30:00,63.04,63.19,62.72,62.76,12065.0,63.04,63.19,62.72,62.76,12065.0
2021-08-20 11:00:00,62.83,62.87,62.55,62.84,4651.0,62.83,62.87,62.55,62.84,4651.0
2021-08-20 11:30:00,62.83,63.09,62.79,62.98,10306.0,62.83,63.09,62.79,62.98,10306.0
2021-08-20 12:00:00,63.0,63.25,62.71,63.15,13616.0,63.0,63.25,62.71,63.15,13616.0
2021-08-20 12:30:00,63.2,63.61,63.11,63.37,11688.0,63.2,63.61,63.11,63.37,11688.0
2021-08-20 13:00:00,63.45,63.45,63.18,63.19,7173.0,63.45,63.45,63.18,63.19,7173.0
2021-08-20 13:30:00,63.2,63.22,63.0,63.06,8933.0,63.2,63.22,63.0,63.06,8933.0
2021-08-20 14:00:00,63.12,63.25,62.87,62.87,14425.0,63.12,63.25,62.87,62.87,14425.0
2021-08-20 14:30:00,62.86,62.9,62.59,62.83,10089.0,62.86,62.9,62.59,62.83,10089.0
2021-08-20 15:00:00,62.87,63.14,62.81,63.03,12323.0,62.87,63.14,62.81,63.03,12323.0
2021-08-20 15:30:00,63.08,63.15,62.97,63.1,40992.0,63.08,63.15,62.97,63.1,40992.0
2021-08-23 09:30:00,63.33,64.18,63.33,63.68,4719.0,63.33,64.18,63.33,63.68,4719.0
2021-08-23 10:00:00,63.66,64.43,63.66,64.43,15901.0,63.66,64.43,63.66,64.43,15901.0
2021-08-23 10:30:00,64.43,64.63,64.22,64.28,14536.0,64.43,64.63,64.22,64.28,14536.0
2021-08-23 11:00:00,64.25,64.25,63.53,63.68,7516.0,64.25,64.25,63.53,63.68,7516.0
2021-08-23 11:30:00,63.68,64.1,63.67,64.1,4730.0,63.68,64.1,63.67,64.1,4730.0
2021-08-23 12:00:00,64.09,64.35,64.09,64.16,12252.0,64.09,64.35,64.09,64.16,12252.0
2021-08-23 12:30:00,64.1,64.27,64.09,64.22,3756.0,64.1,64.27,64.09,64.22,3756.0
2021-08-23 13:00:00,64.17,64.46,64.16,64.42,8438.0,64.17,64.46,64.16,64.42,8438.0
2021-08-23 13:30:00,64.39,64.51,63.82,63.88,14794.0,64.39,64.51,63.82,63.88,14794.0
2021-08-23 14:00:00,63.87,63.88,63.7,63.74,19918.0,63.87,63.88,63.7,63.74,19918.0
2021-08-23 14:30:00,63.74,63.81,63.57,63.62,21458.0,63.74,63.81,63.57,63.62,21458.0
2021-08-23 15:00:00,63.62,63.78,63.54,63.7,21990.0,63.62,63.78,63.54,63.7,21990.0
2021-08-23 15:30:00,63.7,63.82,63.42,63.56,64033.0,63.7,63.82,63.42,63.56,64033.0
2021-08-24 09:30:00,63.8,64.62,63.8,64.61,14194.0,63.8,64.62,63.8,64.61,14194.0
2021-08-24 10:00:00,64.6,64.76,64.12,64.53,11100.0,64.6,64.76,64.12,64.53,11100.0
2021-08-24 10:30:00,64.52,64.52,64.17,64.27,8483.0,64.52,64.52,64.17,64.27,8483.0
2021-08-24 11:00:00,64.35,64.64,64.35,64.36,5085.0,64.35,64.64,64.35,64.36,5085.0
2021-08-24 11:30:00,64.32,64.69,64.32,64.69,3814.0,64.32,64.69,64.32,64.69,3814.0
2021-08-24 12:00:00,64.75,65.09,64.57,64.57,8349.0,64.75,65.09,64.57,64.57,8349.0
2021-08-24 12:30:00,64.54,64.73,64.54,64.67,7151.0,64.54,64.73,64.54,64.67,7151.0
2021-08-24 13:00:00,64.67,64.68,64.33,64.33,11458.0,64.67,64.68,64.33,64.33,11458.0
2021-08-24 13:30:00,64.31,64.39,64.26,64.38,4316.0,64.31,64.39,64.26,64.38,4316.0
2021-08-24 14:00:00,64.37,64.55,64.22,64.22,10427.0,64.37,64.55,64.22,64.22,10427.0
2021-08-24 14:30:00,64.21,64.25,64.12,64.2,15804.0,64.21,64.25,64.12,64.2,15804.0
2021-08-24 15:00:00,64.22,64.5,64.22,64.4,9606.0,64.22,64.5,64.22,64.4,9606.0
2021-08-24 15:30:00,64.39,64.75,64.1,64.58,106269.0,64.39,64.75,64.1,64.58,106269.0
2021-08-25 09:30:00,64.44,64.89,64.44,64.77,6814.0,64.44,64.89,64.44,64.77,6814.0
2021-08-25 10:00:00,64.71,64.81,64.46,64.68,11836.0,64.71,64.81,64.46,64.68,11836.0
2021-08-25 10:30:00,64.69,64.95,64.51,64.61,6154.0,64.69,64.95,64.51,64.61,6154.0
2021-08-25 11:00:00,64.67,65.03,64.66,64.88,10151.0,64.67,65.03,64.66,64.88,10151.0
2021-08-25 11:30:00,64.98,65.15,64.71,64.72,8577.0,64.98,65.15,64.71,64.72,8577.0
2021-08-25 12:00:00,64.65,64.73,64.04,64.32,23762.0,64.65,64.73,64.04,64.32,23762.0
2021-08-25 12:30:00,64.31,64.58,64.17,64.58,5064.0,64.31,64.58,64.17,64.58,5064.0
2021-08-25 13:00:00,64.54,64.75,64.53,64.63,4774.0,64.54,64.75,64.53,64.63,4774.0
2021-08-25 13:30:00,64.63,64.69,64.41,64.56,7039.0,64.63,64.69,64.41,64.56,7039.0
2021-08-25 14:00:00,64.55,64.76,64.5,64.71,3400.0,64.55,64.76,64.5,64.71,3400.0
2021-08-25 14:30:00,64.72,64.93,64.68,64.86,9424.0,64.72,64.93,64.68,64.86,9424.0
2021-08-25 15:00:00,64.87,64.99,64.41,64.56,43582.0,64.87,64.99,64.41,64.56,43582.0
2021-08-25 15:30:00,64.65,64.72,64.34,64.45,78350.0,64.65,64.72,64.34,64.45,78350.0
2021-08-26 09:30:00,64.38,64.69,64.27,64.51,9728.0,64.38,64.69,64.27,64.51,9728.0
2021-08-26 10:00:00,64.59,64.81,63.84,64.27,13446.0,64.59,64.81,63.84,64.27,13446.0
2021-08-26 10:30:00,64.36,64.36,63.63,63.86,10748.0,64.36,64.36,63.63,63.86,10748.0
2021-08-26 11:00:00,63.76,64.18,63.59,64.17,9998.0,63.76,64.18,63.59,64.17,9998.0
2021-08-26 11:30:00,64.14,64.5,64.08,64.31,9436.0,64.14,64.5,64.08,64.31,9436.0
2021-08-26 12:00:00,64.31,64.44,64.1,64.15,11356.0,64.31,64.44,64.1,64.15,11356.0
2021-08-26 12:30:00,64.1,64.35,64.05,64.32,8423.0,64.1,64.35,64.05,64.32,8423.0
2021-08-26 13:00:00,64.35,64.5,64.25,64.48,17103.0,64.35,64.5,64.25,64.48,17103.0
2021-08-26 13:30:00,64.5,64.84,64.38,64.43,20136.0,64.5,64.84,64.38,64.43,20136.0
2021-08-26 14:00:00,64.44,64.5,64.19,64.41,13069.0,64.44,64.5,64.19,64.41,13069.0
2021-08-26 14:30:00,64.45,64.45,64.13,64.13,15903.0,64.45,64.45,64.13,64.13,15903.0
2021-08-26 15:00:00,64.12,64.3,64.0,64.18,18943.0,64.12,64.3,64.0,64.18,18943.0
2021-08-26 15:30:00,64.2,64.3,64.07,64.13,40280.0,64.2,64.3,64.07,64.13,40280.0
2021-08-27 09:30:00,64.15,65.22,64.15,64.84,10930.0,64.15,65.22,64.15,64.84,10930.0
2021-08-27 10:00:00,64.82,65.25,64.7,65.25,10675.0,64.82,65.25,64.7,65.25,10675.0
2021-08-27 10:30:00,65.25,65.75,65.16,65.75,9199.0,65.25,65.75,65.16,65.75,9199.0
2021-08-27 11:00:00,65.84,65.89,65.4,65.48,20267.0,65.84,65.89,65.4,65.48,20267.0
2021-08-27 11:30:00,65.54,66.29,65.52,66.16,19314.0,65.54,66.29,65.52,66.16,19314.0
2021-08-27 12:00:00,66.12,66.14,65.68,66.02,17015.0,66.12,66.14,65.68,66.02,17015.0
2021-08-27 12:30:00,66.0,66.07,65.88,65.94,6801.0,66.0,66.07,65.88,65.94,6801.0
2021-08-27 13:00:00,65.89,66.19,65.79,66.12,21869.0,65.89,66.19,65.79,66.12,21869.0
2021-08-27 13:30:00,66.06,66.1,65.94,66.01,4960.0,66.06,66.1,65.94,66.01,4960.0
2021-08-27 14:00:00,65.97,66.06,65.78,65.78,6828.0,65.97,66.06,65.78,65.78,6828.0
2021-08-27 14:30:00,65.82,65.91,65.74,65.85,8505.0,65.82,65.91,65.74,65.85,8505.0
2021-08-27 15:00:00,65.87,66.08,65.73,65.88,10114.0,65.87,66.08,65.73,65.88,10114.0
2021-08-27 15:30:00,65.82,65.89,65.65,65.86,53283.0,65.82,65.89,65.65,65.86,53283.0
2021-08-30 09:30:00,65.81,66.34,65.33,65.8,9707.0,65.81,66.34,65.33,65.8,9707.0
2021-08-30 10:00:00,65.67,65.8,65.33,65.39,7547.0,65.67,65.8,65.33,65.39,7547.0
2021-08-30 10:30:00,65.31,65.71,65.31,65.57,10039.0,65.31,65.71,65.31,65.57,10039.0
2021-08-30 11:00:00,65.57,65.6,64.7,64.87,78931.0,65.57,65.6,64.7,64.87,78931.0
2021-08-30 11:30:00,64.82,64.9,64.72,64.76,6745.0,64.82,64.9,64.72,64.76,6745.0
2021-08-30 12:00:00,64.77,64.97,64.69,64.69,27010.0,64.77,64.97,64.69,64.69,27010.0
2021-08-30 12:30:00,64.71,64.71,64.5,64.64,13774.0,64.71,64.71,64.5,64.64,13774.0
2021-08-30 13:00:00,64.67,64.79,64.66,64.74,6111.0,64.67,64.79,64.66,64.74,6111.0
2021-08-30 13:30:00,64.75,64.76,64.5,64.74,6535.0,64.75,64.76,64.5,64.74,6535.0
2021-08-30 14:00:00,64.78,64.9,63.97,64.08,14713.0,64.78,64.9,63.97,64.08,14713.0
2021-08-30 14:30:00,64.05,64.35,63.99,64.34,11101.0,64.05,64.35,63.99,64.34,11101.0
2021-08-30 15:00:00,64.37,64.42,64.15,64.2,10089.0,64.37,64.42,64.15,64.2,10089.0
2021-08-30 15:30:00,64.2,64.28,64.0,64.24,39850.0,64.2,64.28,64.0,64.24,39850.0
2021-08-31 09:30:00,64.43,64.9,63.94,63.94,15010.0,64.43,64.9,63.94,63.94,15010.0
2021-08-31 10:00:00,63.94,64.05,63.47,63.88,10997.0,63.94,64.05,63.47,63.88,10997.0
2021-08-31 10:30:00,64.05,64.21,63.89,64.13,5527.0,64.05,64.21,63.89,64.13,5527.0
2021-08-31 11:00:00,64.11,64.36,64.02,64.22,7639.0,64.11,64.36,64.02,64.22,7639.0
2021-08-31 11:30:00,64.16,64.41,64.15,64.26,6313.0,64.16,64.41,64.15,64.26,6313.0
2021-08-31 12:00:00,64.28,64.47,64.27,64.28,3745.0,64.28,64.47,64.27,64.28,3745.0
2021-08-31 12:30:00,64.36,64.56,64.31,64.38,6284.0,64.36,64.56,64.31,64.38,6284.0
2021-08-31 13:00:00,64.45,64.68,64.42,64.68,7290.0,64.45,64.68,64.42,64.68,7290.0
2021-08-31 13:30:00,64.64,64.7,64.39,64.44,10292.0,64.64,64.7,64.39,64.44,10292.0
2021-08-31 14:00:00,64.5,64.75,64.42,64.69,5309.0,64.5,64.75,64.42,64.69,5309.0
2021-08-31 14:30:00,64.66,64.76,64.18,64.21,6921.0,64.66,64.76,64.18,64.21,6921.0
2021-08-31 15:00:00,64.3,64.31,63.81,63.88,8299.0,64.3,64.31,63.81,63.88,8299.0
2021-08-31 15:30:00,63.89,64.25,63.82,64.22,34835.0,63.89,64.25,63.82,64.22,34835.0
2021-09-01 09:30:00,64.63,64.87,63.84,63.9,26411.0,64.63,64.87,63.84,63.9,26411.0
2021-09-01 10:00:00,64.0,64.56,63.93,64.29,30920.0,64.0,64.56,63.93,64.29,30920.0
2021-09-01 10:30:00,64.25,64.59,64.14,64.52,28962.0,64.25,64.59,64.14,64.52,28962.0
2021-09-01 11:00:00,64.52,64.89,64.46,64.57,23020.0,64.52,64.89,64.46,64.57,23020.0
2021-09-01 11:30:00,64.58,65.11,64.43,65.1,23032.0,64.58,65.11,64.43,65.1,23032.0
2021-09-01 12:00:00,65.07,65.48,65.05,65.31,25119.0,65.07,65.48,65.05,65.31,25119.0
2021-09-01 12:30:00,65.27,65.5,65.25,65.46,12547.0,65.27,65.5,65.25,65.46,12547.0
2021-09-01 13:00:00,65.44,65.49,65.1,65.18,9932.0,65.44,65.49,65.1,65.18,9932.0
2021-09-01 13:30:00,65.28,65.43,65.24,65.35,12172.0,65.28,65.43,65.24,65.35,12172.0
2021-09-01 14:00:00,65.36,65.46,65.2,65.36,14585.0,65.36,65.46,65.2,65.36,14585.0
2021-09-01 14:30:00,65.35,65.38,65.12,65.12,11055.0,65.35,65.38,65.12,65.12,11055.0
2021-09-01 15:00:00,65.09,65.09,64.7,64.7,26559.0,65.09,65.09,64.7,64.7,26559.0
2021-09-01 15:30:00,64.72,64.8,64.51,64.72,67317.0,64.72,64.8,64.51,64.72,67317.0
2021-09-02 09:30:00,65.07,65.24,64.59,65.19,11744.0,65.07,65.24,64.59,65.19,11744.0
2021-09-02 10:00:00,65.01,65.25,64.95,65.16,11242.0,65.01,65.25,64.95,65.16,11242.0
2021-09-02 10:30:00,65.19,65.77,65.15,65.64,13403.0,65.19,65.77,65.15,65.64,13403.0
2021-09-02 11:00:00,65.63,66.03,65.63,65.98,12778.0,65.63,66.03,65.63,65.98,12778.0
2021-09-02 11:30:00,65.99,66.17,65.92,66.04,12579.0,65.99,66.17,65.92,66.04,12579.0
2021-09-02 12:00:00,66.06,66.22,65.8,66.18,10714.0,66.06,66.22,65.8,66.18,10714.0
2021-09-02 12:30:00,66.1,66.32,66.08,66.12,7465.0,66.1,66.32,66.08,66.12,7465.0
2021-09-02 13:00:00,66.1,66.16,65.75,65.82,14187.0,66.1,66.16,65.75,65.82,14187.0
2021-09-02 13:30:00,65.82,65.95,65.73,65.94,11215.0,65.82,65.95,65.73,65.94,11215.0
2021-09-02 14:00:00,65.94,66.0,65.74,65.85,21691.0,65.94,66.0,65.74,65.85,21691.0
2021-09-02 14:30:00,65.91,66.08,65.74,65.99,17430.0,65.91,66.08,65.74,65.99,17430.0
2021-09-02 15:00:00,66.03,66.07,65.89,65.98,25166.0,66.03,66.07,65.89,65.98,25166.0
2021-09-02 15:30:00,65.96,66.2,65.94,66.04,97745.0,65.96,66.2,65.94,66.04,97745.0
2021-09-03 09:30:00,65.84,66.52,64.58,66.35,17562.0,65.84,66.52,64.58,66.35,17562.0
2021-09-03 10:00:00,66.35,66.75,66.25,66.26,15807.0,66.35,66.75,66.25,66.26,15807.0
2021-09-03 10:30:00,66.23,66.5,65.9,66.5,27979.0,66.23,66.5,65.9,66.5,27979.0
2021-09-03 11:00:00,66.44,66.75,66.09,66.4,41103.0,66.44,66.75,66.09,66.4,41103.0
2021-09-03 11:30:00,66.38,66.59,66.3,66.48,20694.0,66.38,66.59,66.3,66.48,20694.0
2021-09-03 12:00:00,66.38,66.4,65.4,65.47,24467.0,66.38,66.4,65.4,65.47,24467.0
2021-09-03 12:30:00,65.41,65.41,65.01,65.02,9806.0,65.41,65.41,65.01,65.02,9806.0
2021-09-03 13:00:00,65.08,65.48,65.08,65.41,12461.0,65.08,65.48,65.08,65.41,12461.0
2021-09-03 13:30:00,65.41,65.69,65.34,65.49,13285.0,65.41,65.69,65.34,65.49,13285.0
2021-09-03 14:00:00,65.5,65.59,65.16,65.2,36176.0,65.5,65.59,65.16,65.2,36176.0
2021-09-03 14:30:00,65.23,65.23,64.06,64.1,86605.0,65.23,65.23,64.06,64.1,86605.0
2021-09-03 15:00:00,64.14,64.5,63.92,64.11,95749.0,64.14,64.5,63.92,64.11,95749.0
2021-09-03 15:30:00,64.13,64.82,64.08,64.81,49629.0,64.13,64.82,64.08,64.81,49629.0
2021-09-07 09:30:00,65.29,66.25,64.64,65.35,23814.0,65.29,66.25,64.64,65.35,23814.0
2021-09-07 10:00:00,65.45,65.46,64.7,64.83,8000.0,65.45,65.46,64.7,64.83,8000.0
2021-09-07 10:30:00,64.78,65.09,64.41,65.02,27623.0,64.78,65.09,64.41,65.02,27623.0
2021-09-07 11:00:00,65.02,65.06,64.66,64.97,64652.0,65.02,65.06,64.66,64.97,64652.0
2021-09-07 11:30:00,65.02,65.18,64.91,65.0,8701.0,65.02,65.18,64.91,65.0,8701.0
2021-09-07 12:00:00,64.86,64.96,64.71,64.75,8819.0,64.86,64.96,64.71,64.75,8819.0
2021-09-07 12:30:00,64.79,64.85,64.61,64.8,10927.0,64.79,64.85,64.61,64.8,10927.0
2021-09-07 13:00:00,64.82,65.09,64.71,65.02,11361.0,64.82,65.09,64.71,65.02,11361.0
2021-09-07 13:30:00,65.06,65.16,64.97,65.01,9217.0,65.06,65.16,64.97,65.01,9217.0
2021-09-07 14:00:00,65.0,65.91,64.99,65.52,46771.0,65.0,65.91,64.99,65.52,46771.0
2021-09-07 14:30:00,65.51,65.61,65.3,65.44,23362.0,65.51,65.61,65.3,65.44,23362.0
2021-09-07 15:00:00,65.43,65.45,65.21,65.33,14369.0,65.43,65.45,65.21,65.33,14369.0
2021-09-07 15:30:00,65.28,65.48,65.12,65.15,70122.0,65.28,65.48,65.12,65.15,70122.0
2021-09-08 09:30:00,64.75,65.26,64.02,64.6,45286.0,64.75,65.26,64.02,64.6,45286.0
2021-09-08 10:00:00,64.55,64.86,64.42,64.5,48510.0,64.55,64.86,64.42,64.5,48510.0
2021-09-08 10:30:00,64.55,64.63,63.9,64.27,67031.0,64.55,64.63,63.9,64.27,67031.0
2021-09-08 11:00:00,64.22,64.51,64.01,64.46,25859.0,64.22,64.51,64.01,64.46,25859.0
2021-09-08 11:30:00,64.45,64.6,63.96,64.03,13405.0,64.45,64.6,63.96,64.03,13405.0
2021-09-08 12:00:00,64.04,64.5,64.03,64.48,9578.0,64.04,64.5,64.03,64.48,9578.0
2021-09-08 12:30:00,64.43,64.56,64.13,64.2,17674.0,64.43,64.56,64.13,64.2,17674.0
2021-09-08 13:00:00,64.21,64.21,63.43,63.48,19644.0,64.21,64.21,63.43,63.48,19644.0
2021-09-08 13:30:00,63.52,63.58,63.22,63.54,19805.0,63.52,63.58,63.22,63.54,19805.0
2021-09-08 14:00:00,63.55,63.76,63.18,63.48,23574.0,63.55,63.76,63.18,63.48,23574.0
2021-09-08 14:30:00,63.43,63.78,63.4,63.76,31168.0,63.43,63.78,63.4,63.76,31168.0
2021-09-08 15:00:00,63.76,63.83,63.33,63.33,20384.0,63.76,63.83,63.33,63.33,20384.0
2021-09-08 15:30:00,63.36,63.54,62.96,63.3,116830.0,63.36,63.54,62.96,63.3,116830.0
2021-09-09 09:30:00,65.82,67.8,64.7,65.52,118012.0,65.82,67.8,64.7,65.52,118012.0
2021-09-09 10:00:00,65.52,65.69,64.49,65.08,80139.0,65.52,65.69,64.49,65.08,80139.0
2021-09-09 10:30:00,65.0,65.31,64.8,65.07,36257.0,65.0,65.31,64.8,65.07,36257.0
2021-09-09 11:00:00,65.14,65.75,64.99,65.03,35196.0,65.14,65.75,64.99,65.03,35196.0
2021-09-09 11:30:00,65.03,65.61,64.91,65.49,139699.0,65.03,65.61,64.91,65.49,139699.0
2021-09-09 12:00:00,65.45,66.99,65.43,66.93,71792.0,65.45,66.99,65.43,66.93,71792.0
2021-09-09 12:30:00,66.93,67.04,66.24,66.33,40713.0,66.93,67.04,66.24,66.33,40713.0
2021-09-09 13:00:00,66.37,66.91,66.33,66.75,39517.0,66.37,66.91,66.33,66.75,39517.0
2021-09-09 13:30:00,66.65,66.82,66.0,66.28,43984.0,66.65,66.82,66.0,66.28,43984.0
2021-09-09 14:00:00,66.33,66.64,66.22,66.61,32855.0,66.33,66.64,66.22,66.61,32855.0
2021-09-09 14:30:00,66.6,66.89,66.48,66.84,30750.0,66.6,66.89,66.48,66.84,30750.0
2021-09-09 15:00:00,66.85,67.62,66.81,66.87,54743.0,66.85,67.62,66.81,66.87,54743.0
2021-09-09 15:30:00,66.83,67.21,65.96,65.97,258259.0,66.83,67.21,65.96,65.97,258259.0
2021-09-10 09:30:00,64.95,66.11,64.24,64.49,84277.0,64.95,66.11,64.24,64.49,84277.0
2021-09-10 10:00:00,64.37,64.44,63.04,63.54,22370.0,64.37,64.44,63.04,63.54,22370.0
2021-09-10 10:30:00,63.5,64.02,63.36,63.73,54167.0,63.5,64.02,63.36,63.73,54167.0
2021-09-10 11:00:00,63.73,64.93,63.69,64.34,37563.0,63.73,64.93,63.69,64.34,37563.0
2021-09-10 11:30:00,64.3,64.63,64.11,64.42,40819.0,64.3,64.63,64.11,64.42,40819.0
2021-09-10 12:00:00,64.38,64.75,64.3,64.75,9207.0,64.38,64.75,64.3,64.75,9207.0
2021-09-10 12:30:00,64.6,64.65,64.26,64.35,10375.0,64.6,64.65,64.26,64.35,10375.0
2021-09-10 13:00:00,64.32,64.52,64.25,64.39,8853.0,64.32,64.52,64.25,64.39,8853.0
2021-09-10 13:30:00,64.41,64.52,64.2,64.52,15474.0,64.41,64.52,64.2,64.52,15474.0
2021-09-10 14:00:00,64.52,64.73,64.5,64.72,16613.0,64.52,64.73,64.5,64.72,16613.0
2021-09-10 14:30:00,64.65,64.65,64.53,64.54,11433.0,64.65,64.65,64.53,64.54,11433.0
2021-09-10 15:00:00,64.57,64.58,64.01,64.01,16532.0,64.57,64.58,64.01,64.01,16532.0
2021-09-10 15:30:00,64.01,64.02,63.63,63.68,78195.0,64.01,64.02,63.63,63.68,78195.0
2021-09-13 09:30:00,64.44,64.48,62.63,63.39,52625.0,64.44,64.48,62.63,63.39,52625.0
2021-09-13 10:00:00,63.36,64.63,63.35,64.34,15104.0,63.36,64.63,63.35,64.34,15104.0
2021-09-13 10:30:00,64.36,64.58,64.12,64.56,49901.0,64.36,64.58,64.12,64.56,49901.0
2021-09-13 11:00:00,64.61,64.71,63.96,64.33,15074.0,64.61,64.71,63.96,64.33,15074.0
2021-09-13 11:30:00,64.36,64.67,64.35,64.5,16913.0,64.36,64.67,64.35,64.5,16913.0
2021-09-13 12:00:00,64.49,65.0,64.42,64.9,13596.0,64.49,65.0,64.42,64.9,13596.0
2021-09-13 12:30:00,64.89,64.95,64.75,64.86,6351.0,64.89,64.95,64.75,64.86,6351.0
2021-09-13 13:00:00,64.86,64.94,64.48,64.54,6837.0,64.86,64.94,64.48,64.54,6837.0
2021-09-13 13:30:00,64.51,64.54,64.29,64.41,6639.0,64.51,64.54,64.29,64.41,6639.0
2021-09-13 14:00:00,64.43,64.43,63.82,63.82,5375.0,64.43,64.43,63.82,63.82,5375.0
2021-09-13 14:30:00,63.81,64.01,63.79,63.88,8370.0,63.81,64.01,63.79,63.88,8370.0
2021-09-13 15:00:00,63.94,64.18,63.72,64.06,12915.0,63.94,64.18,63.72,64.06,12915.0
2021-09-13 15:30:00,64.05,64.3,64.03,64.22,41301.0,64.05,64.3,64.03,64.22,41301.0
2021-09-14 09:30:00,64.7,64.7,63.56,63.58,19225.0,64.7,64.7,63.56,63.58,19225.0
2021-09-14 10:00:00,63.43,63.45,62.55,62.81,12531.0,63.43,63.45,62.55,62.81,12531.0
2021-09-14 10:30:00,62.77,62.77,62.28,62.51,14002.0,62.77,62.77,62.28,62.51,14002.0
2021-09-14 11:00:00,62.52,62.65,62.4,62.4,14873.0,62.52,62.65,62.4,62.4,14873.0
2021-09-14 11:30:00,62.44,62.44,62.09,62.22,12195.0,62.44,62.44,62.09,62.22,12195.0
2021-09-14 12:00:00,62.21,62.34,62.09,62.26,12839.0,62.21,62.34,62.09,62.26,12839.0
2021-09-14 12:30:00,62.21,62.23,61.91,61.97,7341.0,62.21,62.23,61.91,61.97,7341.0
2021-09-14 13:00:00,61.92,62.0,61.69,61.81,13833.0,61.92,62.0,61.69,61.81,13833.0
2021-09-14 13:30:00,61.75,61.96,61.62,61.85,8029.0,61.75,61.96,61.62,61.85,8029.0
2021-09-14 14:00:00,61.84,61.87,61.62,61.62,9036.0,61.84,61.87,61.62,61.62,9036.0
2021-09-14 14:30:00,61.59,61.87,61.5,61.76,13048.0,61.59,61.87,61.5,61.76,13048.0
2021-09-14 15:00:00,61.75,61.76,61.25,61.25,11260.0,61.75,61.76,61.25,61.25,11260.0
2021-09-14 15:30:00,61.25,61.48,61.09,61.43,56121.0,61.25,61.48,61.09,61.43,56121.0
2021-09-15 09:30:00,61.43,62.28,60.66,62.1,33555.0,61.43,62.28,60.66,62.1,33555.0
2021-09-15 10:00:00,62.25,62.51,62.01,62.44,9507.0,62.25,62.51,62.01,62.44,9507.0
2021-09-15 10:30:00,62.58,62.64,62.05,62.24,11874.0,62.58,62.64,62.05,62.24,11874.0
2021-09-15 11:00:00,62.3,62.37,62.07,62.25,13640.0,62.3,62.37,62.07,62.25,13640.0
2021-09-15 11:30:00,62.26,62.26,61.71,61.71,32313.0,62.26,62.26,61.71,61.71,32313.0
2021-09-15 12:00:00,61.73,62.36,61.72,61.87,37513.0,61.73,62.36,61.72,61.87,37513.0
2021-09-15 12:30:00,61.83,61.95,61.49,61.71,14050.0,61.83,61.95,61.49,61.71,14050.0
2021-09-15 13:00:00,61.8,61.8,61.5,61.7,14687.0,61.8,61.8,61.5,61.7,14687.0
2021-09-15 13:30:00,61.78,61.93,61.71,61.75,11939.0,61.78,61.93,61.71,61.75,11939.0
2021-09-15 14:00:00,61.77,61.78,61.41,61.41,31079.0,61.77,61.78,61.41,61.41,31079.0
2021-09-15 14:30:00,61.45,61.53,61.04,61.04,32176.0,61.45,61.53,61.04,61.04,32176.0
2021-09-15 15:00:00,61.09,61.41,61.07,61.21,53788.0,61.09,61.41,61.07,61.21,53788.0
2021-09-15 15:30:00,61.21,61.46,61.04,61.36,107969.0,61.21,61.46,61.04,61.36,107969.0
2021-09-16 09:30:00,61.55,62.11,60.7,60.7,13358.0,61.55,62.11,60.7,60.7,13358.0
2021-09-16 10:00:00,60.99,61.05,60.4,60.8,17732.0,60.99,61.05,60.4,60.8,17732.0
2021-09-16 10:30:00,60.78,60.94,60.62,60.72,9244.0,60.78,60.94,60.62,60.72,9244.0
2021-09-16 11:00:00,60.8,61.13,60.74,61.13,22643.0,60.8,61.13,60.74,61.13,22643.0
2021-09-16 11:30:00,61.21,61.7,61.11,61.7,30749.0,61.21,61.7,61.11,61.7,30749.0
2021-09-16 12:00:00,61.77,61.77,61.37,61.48,6941.0,61.77,61.77,61.37,61.48,6941.0
2021-09-16 12:30:00,61.48,61.63,61.41,61.5,8041.0,61.48,61.63,61.41,61.5,8041.0
2021-09-16 13:00:00,61.48,61.54,61.21,61.22,9773.0,61.48,61.54,61.21,61.22,9773.0
2021-09-16 13:30:00,61.23,61.67,61.23,61.63,7835.0,61.23,61.67,61.23,61.63,7835.0
2021-09-16 14:00:00,61.55,62.07,61.51,62.05,15338.0,61.55,62.07,61.51,62.05,15338.0
2021-09-16 14:30:00,62.12,62.34,61.88,62.16,84356.0,62.12,62.34,61.88,62.16,84356.0
2021-09-16 15:00:00,62.16,62.29,62.05,62.09,44133.0,62.16,62.29,62.05,62.09,44133.0
2021-09-16 15:30:00,62.1,62.3,61.75,61.82,78114.0,62.1,62.3,61.75,61.82,78114.0
2021-09-17 09:30:00,62.3,62.71,61.77,62.43,127668.0,62.3,62.71,61.77,62.43,127668.0
2021-09-17 10:00:00,62.36,63.1,62.33,62.91,16624.0,62.36,63.1,62.33,62.91,16624.0
2021-09-17 10:30:00,62.87,63.99,62.84,63.81,27775.0,62.87,63.99,62.84,63.81,27775.0
2021-09-17 11:00:00,63.8,63.8,63.26,63.35,22344.0,63.8,63.8,63.26,63.35,22344.0
2021-09-17 11:30:00,63.34,63.62,63.11,63.59,9525.0,63.34,63.62,63.11,63.59,9525.0
2021-09-17 12:00:00,63.66,63.94,63.65,63.91,9385.0,63.66,63.94,63.65,63.91,9385.0
2021-09-17 12:30:00,63.87,64.42,63.84,64.42,18884.0,63.87,64.42,63.84,64.42,18884.0
2021-09-17 13:00:00,64.35,64.39,64.05,64.09,12319.0,64.35,64.39,64.05,64.09,12319.0
2021-09-17 13:30:00,64.11,64.11,63.44,63.59,11619.0,64.11,64.11,63.44,63.59,11619.0
2021-09-17 14:00:00,63.6,63.81,63.6,63.72,16552.0,63.6,63.81,63.6,63.72,16552.0
2021-09-17 14:30:00,63.71,63.86,63.64,63.7,15214.0,63.71,63.86,63.64,63.7,15214.0
2021-09-17 15:00:00,63.76,63.86,63.59,63.68,19546.0,63.76,63.86,63.59,63.68,19546.0
2021-09-17 15:30:00,63.63,64.64,63.47,64.02,141071.0,63.63,64.64,63.47,64.02,141071.0
2021-09-20 09:30:00,62.97,62.97,61.53,62.55,66977.0,62.97,62.97,61.53,62.55,66977.0
2021-09-20 10:00:00,62.52,62.95,62.23,62.23,13813.0,62.52,62.95,62.23,62.23,13813.0
2021-09-20 10:30:00,62.29,62.39,61.87,62.28,9147.0,62.29,62.39,61.87,62.28,9147.0
2021-09-20 11:00:00,62.18,62.66,62.07,62.18,7729.0,62.18,62.66,62.07,62.18,7729.0
2021-09-20 11:30:00,62.17,62.33,61.95,62.2,12509.0,62.17,62.33,61.95,62.2,12509.0
2021-09-20 12:00:00,62.16,62.2,61.89,62.0,15794.0,62.16,62.2,61.89,62.0,15794.0
2021-09-20 12:30:00,61.98,62.05,61.62,61.62,8548.0,61.98,62.05,61.62,61.62,8548.0
2021-09-20 13:00:00,61.67,61.93,61.49,61.9,9111.0,61.67,61.93,61.49,61.9,9111.0
2021-09-20 13:30:00,61.84,61.95,61.81,61.94,6580.0,61.84,61.95,61.81,61.94,6580.0
2021-09-20 14:00:00,61.95,61.95,61.39,61.41,8055.0,61.95,61.95,61.39,61.41,8055.0
2021-09-20 14:30:00,61.43,61.59,61.19,61.51,11020.0,61.43,61.59,61.19,61.51,11020.0
2021-09-20 15:00:00,61.55,61.6,61.18,61.56,12941.0,61.55,61.6,61.18,61.56,12941.0
2021-09-20 15:30:00,61.56,62.04,61.48,61.95,59068.0,61.56,62.04,61.48,61.95,59068.0
2021-09-21 09:30:00,61.89,63.13,61.89,62.29,19262.0,61.89,63.13,61.89,62.29,19262.0
2021-09-21 10:00:00,62.36,62.81,62.23,62.54,13494.0,62.36,62.81,62.23,62.54,13494.0
2021-09-21 10:30:00,62.49,62.54,61.86,61.88,11302.0,62.49,62.54,61.86,61.88,11302.0
2021-09-21 11:00:00,61.8,61.82,61.48,61.59,36703.0,61.8,61.82,61.48,61.59,36703.0
2021-09-21 11:30:00,61.61,61.92,61.59,61.8,7980.0,61.61,61.92,61.59,61.8,7980.0
2021-09-21 12:00:00,61.76,61.82,61.32,61.39,6963.0,61.76,61.82,61.32,61.39,6963.0
2021-09-21 12:30:00,61.41,61.56,61.18,61.36,6279.0,61.41,61.56,61.18,61.36,6279.0
2021-09-21 13:00:00,61.34,61.54,61.24,61.5,20356.0,61.34,61.54,61.24,61.5,20356.0
2021-09-21 13:30:00,61.51,61.57,61.2,61.34,16671.0,61.51,61.57,61.2,61.34,16671.0
2021-09-21 14:00:00,61.41,61.42,60.95,60.95,6661.0,61.41,61.42,60.95,60.95,6661.0
2021-09-21 14:30:00,61.04,61.33,60.94,61.24,7881.0,61.04,61.33,60.94,61.24,7881.0
2021-09-21 15:00:00,61.27,61.48,61.27,61.35,14061.0,61.27,61.48,61.27,61.35,14061.0
2021-09-21 15:30:00,61.33,61.44,61.06,61.14,33296.0,61.33,61.44,61.06,61.14,33296.0
2021-09-22 09:30:00,61.24,61.95,60.94,61.42,12591.0,61.24,61.95,60.94,61.42,12591.0
2021-09-22 10:00:00,61.16,61.33,60.7,61.29,16191.0,61.16,61.33,60.7,61.29,16191.0
2021-09-22 10:30:00,61.27,61.35,61.04,61.15,38214.0,61.27,61.35,61.04,61.15,38214.0
2021-09-22 11:00:00,61.17,61.57,61.16,61.34,23336.0,61.17,61.57,61.16,61.34,23336.0
2021-09-22 11:30:00,61.31,61.39,61.13,61.27,9026.0,61.31,61.39,61.13,61.27,9026.0
2021-09-22 12:00:00,61.3,61.31,61.1,61.11,4561.0,61.3,61.31,61.1,61.11,4561.0
2021-09-22 12:30:00,61.14,61.34,61.14,61.31,11835.0,61.14,61.34,61.14,61.31,11835.0
2021-09-22 13:00:00,61.28,61.28,61.04,61.11,8424.0,61.28,61.28,61.04,61.11,8424.0
2021-09-22 13:30:00,61.21,61.28,61.07,61.22,9642.0,61.21,61.28,61.07,61.22,9642.0
2021-09-22 14:00:00,61.18,61.75,61.15,61.66,11246.0,61.18,61.75,61.15,61.66,11246.0
2021-09-22 14:30:00,61.7,61.79,61.34,61.5,32246.0,61.7,61.79,61.34,61.5,32246.0
2021-09-22 15:00:00,61.5,62.41,61.43,62.29,45276.0,61.5,62.41,61.43,62.29,45276.0
2021-09-22 15:30:00,62.29,62.44,62.07,62.21,104221.0,62.29,62.44,62.07,62.21,104221.0
2021-09-23 09:30:00,62.41,62.63,61.85,62.54,15650.0,62.41,62.63,61.85,62.54,15650.0
2021-09-23 10:00:00,62.59,63.19,62.59,63.11,11973.0,62.59,63.19,62.59,63.11,11973.0
2021-09-23 10:30:00,63.03,63.58,62.85,63.37,19108.0,63.03,63.58,62.85,63.37,19108.0
2021-09-23 11:00:00,63.33,63.77,63.3,63.74,13926.0,63.33,63.77,63.3,63.74,13926.0
2021-09-23 11:30:00,63.78,63.93,63.61,63.78,15478.0,63.78,63.93,63.61,63.78,15478.0
2021-09-23 12:00:00,63.82,63.9,63.51,63.74,12649.0,63.82,63.9,63.51,63.74,12649.0
2021-09-23 12:30:00,63.71,64.02,63.62,63.97,17526.0,63.71,64.02,63.62,63.97,17526.0
2021-09-23 13:00:00,64.05,64.32,64.04,64.32,12597.0,64.05,64.32,64.04,64.32,12597.0
2021-09-23 13:30:00,64.32,64.46,64.23,64.42,12927.0,64.32,64.46,64.23,64.42,12927.0
2021-09-23 14:00:00,64.42,64.63,64.19,64.63,26800.0,64.42,64.63,64.19,64.63,26800.0
2021-09-23 14:30:00,64.64,64.67,64.33,64.37,19826.0,64.64,64.67,64.33,64.37,19826.0
2021-09-23 15:00:00,64.42,64.6,64.35,64.5,22233.0,64.42,64.6,64.35,64.5,22233.0
2021-09-23 15:30:00,64.52,65.07,64.36,65.02,144608.0,64.52,65.07,64.36,65.02,144608.0
2021-09-24 09:30:00,64.81,65.38,64.49,65.38,17840.0,64.81,65.38,64.49,65.38,17840.0
2021-09-24 10:00:00,65.36,66.41,65.31,66.41,18837.0,65.36,66.41,65.31,66.41,18837.0
2021-09-24 10:30:00,66.46,66.6,66.25,66.56,28044.0,66.46,66.6,66.25,66.56,28044.0
2021-09-24 11:00:00,66.5,66.75,66.39,66.45,22796.0,66.5,66.75,66.39,66.45,22796.0
2021-09-24 11:30:00,66.5,66.53,65.96,66.2,18231.0,66.5,66.53,65.96,66.2,18231.0
2021-09-24 12:00:00,66.22,66.52,66.09,66.31,27552.0,66.22,66.52,66.09,66.31,27552.0
2021-09-24 12:30:00,66.32,66.36,66.13,66.35,11415.0,66.32,66.36,66.13,66.35,11415.0
2021-09-24 13:00:00,66.36,66.36,65.66,65.71,13876.0,66.36,66.36,65.66,65.71,13876.0
2021-09-24 13:30:00,65.62,65.68,65.24,65.41,16335.0,65.62,65.68,65.24,65.41,16335.0
2021-09-24 14:00:00,65.4,65.97,65.4,65.97,15087.0,65.4,65.97,65.4,65.97,15087.0
2021-09-24 14:30:00,65.95,65.97,65.67,65.69,27045.0,65.95,65.97,65.67,65.69,27045.0
2021-09-24 15:00:00,65.7,66.06,65.47,66.05,46124.0,65.7,66.06,65.47,66.05,46124.0
2021-09-24 15:30:00,66.05,66.55,65.92,66.09,126950.0,66.05,66.55,65.92,66.09,126950.0
2021-09-27 09:30:00,66.53,69.9,66.24,69.4,58037.0,66.53,69.9,66.24,69.4,58037.0
2021-09-27 10:00:00,69.5,69.5,68.53,68.8,18156.0,69.5,69.5,68.53,68.8,18156.0
2021-09-27 10:30:00,68.86,69.36,68.61,68.91,65255.0,68.86,69.36,68.61,68.91,65255.0
2021-09-27 11:00:00,68.9,69.13,68.68,68.68,31293.0,68.9,69.13,68.68,68.68,31293.0
2021-09-27 11:30:00,68.75,68.81,67.33,67.61,31018.0,68.75,68.81,67.33,67.61,31018.0
2021-09-27 12:00:00,67.67,68.09,67.64,67.98,20043.0,67.67,68.09,67.64,67.98,20043.0
2021-09-27 12:30:00,68.04,68.26,67.49,67.49,42362.0,68.04,68.26,67.49,67.49,42362.0
2021-09-27 13:00:00,67.41,67.85,67.25,67.58,10908.0,67.41,67.85,67.25,67.58,10908.0
2021-09-27 13:30:00,67.56,67.7,67.43,67.62,10009.0,67.56,67.7,67.43,67.62,10009.0
2021-09-27 14:00:00,67.67,68.12,67.56,67.95,35469.0,67.67,68.12,67.56,67.95,35469.0
2021-09-27 14:30:00,67.91,68.02,67.87,67.92,15461.0,67.91,68.02,67.87,67.92,15461.0
2021-09-27 15:00:00,67.93,68.02,67.8,68.02,31947.0,67.93,68.02,67.8,68.02,31947.0
2021-09-27 15:30:00,68.01,68.05,67.64,67.67,68451.0,68.01,68.05,67.64,67.67,68451.0
2021-09-28 09:30:00,67.51,67.6,66.41,67.22,34642.0,67.51,67.6,66.41,67.22,34642.0
2021-09-28 10:00:00,67.26,67.38,66.54,66.9,67973.0,67.26,67.38,66.54,66.9,67973.0
2021-09-28 10:30:00,66.8,66.86,66.43,66.49,20062.0,66.8,66.86,66.43,66.49,20062.0
2021-09-28 11:00:00,66.48,66.54,65.92,66.53,32484.0,66.48,66.54,65.92,66.53,32484.0
2021-09-28 11:30:00,66.49,66.69,66.22,66.47,28495.0,66.49,66.69,66.22,66.47,28495.0
2021-09-28 12:00:00,66.5,66.57,66.27,66.36,14713.0,66.5,66.57,66.27,66.36,14713.0
2021-09-28 12:30:00,66.34,66.35,66.07,66.31,22920.0,66.34,66.35,66.07,66.31,22920.0
2021-09-28 13:00:00,66.3,67.04,66.26,67.01,22893.0,66.3,67.04,66.26,67.01,22893.0
2021-09-28 13:30:00,66.98,67.46,66.85,67.45,19017.0,66.98,67.46,66.85,67.45,19017.0
2021-09-28 14:00:00,67.43,67.43,67.02,67.15,19053.0,67.43,67.43,67.02,67.15,19053.0
2021-09-28 14:30:00,67.11,67.49,66.95,67.17,27124.0,67.11,67.49,66.95,67.17,27124.0
2021-09-28 15:00:00,67.08,67.17,66.51,66.55,50049.0,67.08,67.17,66.51,66.55,50049.0
2021-09-28 15:30:00,66.51,66.57,65.69,66.04,135557.0,66.51,66.57,65.69,66.04,135557.0
2021-09-29 09:30:00,66.13,66.96,65.84,66.42,24779.0,66.13,66.96,65.84,66.42,24779.0
2021-09-29 10:00:00,66.55,67.32,66.55,67.17,14527.0,66.55,67.32,66.55,67.17,14527.0
2021-09-29 10:30:00,67.17,67.92,67.05,67.55,11878.0,67.17,67.92,67.05,67.55,11878.0
2021-09-29 11:00:00,67.53,67.92,67.25,67.82,11781.0,67.53,67.92,67.25,67.82,11781.0
2021-09-29 11:30:00,67.82,67.88,67.23,67.52,9662.0,67.82,67.88,67.23,67.52,9662.0
2021-09-29 12:00:00,67.55,67.57,67.13,67.16,11385.0,67.55,67.57,67.13,67.16,11385.0
2021-09-29 12:30:00,67.19,67.19,66.33,66.54,11245.0,67.19,67.19,66.33,66.54,11245.0
2021-09-29 13:00:00,66.47,66.71,66.47,66.64,11569.0,66.47,66.71,66.47,66.64,11569.0
2021-09-29 13:30:00,66.65,66.67,66.22,66.38,13182.0,66.65,66.67,66.22,66.38,13182.0
2021-09-29 14:00:00,66.4,66.68,66.36,66.61,11879.0,66.4,66.68,66.36,66.61,11879.0
2021-09-29 14:30:00,66.65,66.73,66.34,66.34,14976.0,66.65,66.73,66.34,66.34,14976.0
2021-09-29 15:00:00,66.37,66.94,66.19,66.94,18522.0,66.37,66.94,66.19,66.94,18522.0
2021-09-29 15:30:00,66.93,67.13,66.9,67.04,54979.0,66.93,67.13,66.9,67.04,54979.0
2021-09-30 09:30:00,67.53,68.0,67.15,67.54,8741.0,67.53,68.0,67.15,67.54,8741.0
2021-09-30 10:00:00,67.22,67.26,66.35,66.42,7036.0,67.22,67.26,66.35,66.42,7036.0
2021-09-30 10:30:00,66.26,66.62,65.89,65.89,20037.0,66.26,66.62,65.89,65.89,20037.0
2021-09-30 11:00:00,65.88,66.3,65.73,66.24,15419.0,65.88,66.3,65.73,66.24,15419.0
2021-09-30 11:30:00,66.07,66.08,65.63,65.75,14422.0,66.07,66.08,65.63,65.75,14422.0
2021-09-30 12:00:00,65.78,65.78,65.17,65.5,17735.0,65.78,65.78,65.17,65.5,17735.0
2021-09-30 12:30:00,65.4,65.69,65.36,65.58,11557.0,65.4,65.69,65.36,65.58,11557.0
2021-09-30 13:00:00,65.6,66.05,65.56,65.75,14503.0,65.6,66.05,65.56,65.75,14503.0
2021-09-30 13:30:00,65.57,65.84,65.56,65.74,13200.0,65.57,65.84,65.56,65.74,13200.0
2021-09-30 14:00:00,65.77,65.96,65.6,65.75,11029.0,65.77,65.96,65.6,65.75,11029.0
2021-09-30 14:30:00,65.76,65.87,65.5,65.59,16333.0,65.76,65.87,65.5,65.59,16333.0
2021-09-30 15:00:00,65.51,65.71,65.38,65.61,17861.0,65.51,65.71,65.38,65.61,17861.0
2021-09-30 15:30:00,65.55,65.67,64.68,64.76,91269.0,65.55,65.67,64.68,64.76,91269.0
2021-10-01 09:30:00,65.55,65.97,64.69,65.22,40690.0,65.55,65.97,64.69,65.22,40690.0
2021-10-01 10:00:00,65.26,65.45,64.31,64.34,22202.0,65.26,65.45,64.31,64.34,22202.0
2021-10-01 10:30:00,64.25,64.55,64.2,64.39,12259.0,64.25,64.55,64.2,64.39,12259.0
2021-10-01 11:00:00,64.4,65.39,64.24,65.35,11311.0,64.4,65.39,64.24,65.35,11311.0
2021-10-01 11:30:00,65.54,66.14,65.45,66.14,16702.0,65.54,66.14,65.45,66.14,16702.0
2021-10-01 12:00:00,66.08,66.08,65.76,65.9,10351.0,66.08,66.08,65.76,65.9,10351.0
2021-10-01 12:30:00,65.96,66.22,65.96,66.13,8927.0,65.96,66.22,65.96,66.13,8927.0
2021-10-01 13:00:00,66.09,66.35,66.04,66.33,7935.0,66.09,66.35,66.04,66.33,7935.0
2021-10-01 13:30:00,66.31,66.76,66.3,66.65,19096.0,66.31,66.76,66.3,66.65,19096.0
2021-10-01 14:00:00,66.68,67.03,66.68,67.03,14868.0,66.68,67.03,66.68,67.03,14868.0
2021-10-01 14:30:00,67.05,67.28,66.99,66.99,13208.0,67.05,67.28,66.99,66.99,13208.0
2021-10-01 15:00:00,67.07,67.24,66.99,67.02,12294.0,67.07,67.24,66.99,67.02,12294.0
2021-10-01 15:30:00,67.05,67.09,66.65,66.73,47148.0,67.05,67.09,66.65,66.73,47148.0
2021-10-04 09:30:00,66.67,67.3,66.51,66.99,15005.0,66.67,67.3,66.51,66.99,15005.0
2021-10-04 10:00:00,67.02,67.03,65.85,65.91,4478.0,67.02,67.03,65.85,65.91,4478.0
2021-10-04 10:30:00,65.82,66.14,65.5,65.89,5663.0,65.82,66.14,65.5,65.89,5663.0
2021-10-04 11:00:00,65.76,65.96,65.5,65.79,6338.0,65.76,65.96,65.5,65.79,6338.0
2021-10-04 11:30:00,65.65,65.69,65.4,65.59,7151.0,65.65,65.69,65.4,65.59,7151.0
2021-10-04 12:00:00,65.58,65.99,65.58,65.76,9847.0,65.58,65.99,65.58,65.76,9847.0
2021-10-04 12:30:00,65.73,65.84,65.57,65.72,7967.0,65.73,65.84,65.57,65.72,7967.0
2021-10-04 13:00:00,65.52,65.73,65.49,65.61,8184.0,65.52,65.73,65.49,65.61,8184.0
2021-10-04 13:30:00,65.7,65.86,65.68,65.8,3539.0,65.7,65.86,65.68,65.8,3539.0
2021-10-04 14:00:00,65.84,66.13,65.82,65.98,6052.0,65.84,66.13,65.82,65.98,6052.0
2021-10-04 14:30:00,66.06,66.06,65.73,65.79,7400.0,66.06,66.06,65.73,65.79,7400.0
2021-10-04 15:00:00,65.84,65.95,65.35,65.54,8683.0,65.84,65.95,65.35,65.54,8683.0
2021-10-04 15:30:00,65.52,65.77,65.3,65.6,49321.0,65.52,65.77,65.3,65.6,49321.0
2021-10-05 09:30:00,65.63,65.83,65.29,65.68,4646.0,65.63,65.83,65.29,65.68,4646.0
2021-10-05 10:00:00,65.72,66.69,65.54,66.62,10343.0,65.72,66.69,65.54,66.62,10343.0
2021-10-05 10:30:00,66.55,66.71,66.46,66.68,7197.0,66.55,66.71,66.46,66.68,7197.0
2021-10-05 11:00:00,66.85,67.21,66.75,66.79,11614.0,66.85,67.21,66.75,66.79,11614.0
2021-10-05 11:30:00,66.82,66.83,66.31,66.6,14760.0,66.82,66.83,66.31,66.6,14760.0
2021-10-05 12:00:00,66.56,67.03,66.55,66.76,31798.0,66.56,67.03,66.55,66.76,31798.0
2021-10-05 12:30:00,66.75,66.75,65.26,65.48,77439.0,66.75,66.75,65.26,65.48,77439.0
2021-10-05 13:00:00,65.31,65.91,65.1,65.89,37031.0,65.31,65.91,65.1,65.89,37031.0
2021-10-05 13:30:00,65.89,66.22,65.74,66.18,24920.0,65.89,66.22,65.74,66.18,24920.0
2021-10-05 14:00:00,66.16,66.21,65.96,66.15,9583.0,66.16,66.21,65.96,66.15,9583.0
2021-10-05 14:30:00,66.28,66.33,65.66,65.86,17791.0,66.28,66.33,65.66,65.86,17791.0
2021-10-05 15:00:00,65.99,66.03,65.47,65.53,13918.0,65.99,66.03,65.47,65.53,13918.0
2021-10-05 15:30:00,65.5,65.62,65.2,65.26,36960.0,65.5,65.62,65.2,65.26,36960.0
2021-10-06 09:30:00,64.29,65.33,64.28,64.42,12102.0,64.29,65.33,64.28,64.42,12102.0
2021-10-06 10:00:00,64.41,64.55,63.8,64.55,9491.0,64.41,64.55,63.8,64.55,9491.0
2021-10-06 10:30:00,64.45,64.7,63.97,63.99,8573.0,64.45,64.7,63.97,63.99,8573.0
2021-10-06 11:00:00,63.88,64.27,63.51,63.67,15410.0,63.88,64.27,63.51,63.67,15410.0
2021-10-06 11:30:00,63.57,63.92,63.34,63.92,4291.0,63.57,63.92,63.34,63.92,4291.0
2021-10-06 12:00:00,63.93,63.93,63.45,63.45,4536.0,63.93,63.93,63.45,63.45,4536.0
2021-10-06 12:30:00,63.42,63.49,63.21,63.29,4436.0,63.42,63.49,63.21,63.29,4436.0
2021-10-06 13:00:00,63.32,63.32,62.79,63.1,18148.0,63.32,63.32,62.79,63.1,18148.0
2021-10-06 13:30:00,63.1,63.42,63.05,63.26,13673.0,63.1,63.42,63.05,63.26,13673.0
2021-10-06 14:00:00,63.31,63.37,63.12,63.2,12767.0,63.31,63.37,63.12,63.2,12767.0
2021-10-06 14:30:00,63.23,63.43,63.09,63.21,9797.0,63.23,63.43,63.09,63.21,9797.0
2021-10-06 15:00:00,63.21,63.32,62.82,63.25,27405.0,63.21,63.32,62.82,63.25,27405.0
2021-10-06 15:30:00,63.24,63.63,63.01,63.6,82484.0,63.24,63.63,63.01,63.6,82484.0
2021-10-07 09:30:00,63.75,64.65,63.74,64.56,10730.0,63.75,64.65,63.74,64.56,10730.0
2021-10-07 10:00:00,64.62,65.43,64.57,65.26,14737.0,64.62,65.43,64.57,65.26,14737.0
2021-10-07 10:30:00,65.3,65.48,65.21,65.44,10646.0,65.3,65.48,65.21,65.44,10646.0
2021-10-07 11:00:00,65.44,65.55,65.18,65.18,7814.0,65.44,65.55,65.18,65.18,7814.0
2021-10-07 11:30:00,65.23,65.31,65.13,65.26,10635.0,65.23,65.31,65.13,65.26,10635.0
2021-10-07 12:00:00,65.28,65.3,64.81,64.86,6496.0,65.28,65.3,64.81,64.86,6496.0
2021-10-07 12:30:00,64.86,65.47,64.81,65.41,7518.0,64.86,65.47,64.81,65.41,7518.0
2021-10-07 13:00:00,65.45,65.52,65.14,65.48,7900.0,65.45,65.52,65.14,65.48,7900.0
2021-10-07 13:30:00,65.48,65.51,65.23,65.33,5550.0,65.48,65.51,65.23,65.33,5550.0
2021-10-07 14:00:00,65.18,65.18,64.61,64.61,5612.0,65.18,65.18,64.61,64.61,5612.0
2021-10-07 14:30:00,64.65,64.87,64.63,64.83,6556.0,64.65,64.87,64.63,64.83,6556.0
2021-10-07 15:00:00,64.76,64.96,64.73,64.82,7156.0,64.76,64.96,64.73,64.82,7156.0
2021-10-07 15:30:00,64.82,64.94,64.59,64.76,30833.0,64.82,64.94,64.59,64.76,30833.0
2021-10-08 09:30:00,64.73,65.09,64.43,64.49,4200.0,64.73,65.09,64.43,64.49,4200.0
2021-10-08 10:00:00,64.72,64.94,64.53,64.59,1747.0,64.72,64.94,64.53,64.59,1747.0
2021-10-08 10:30:00,64.6,64.72,64.29,64.62,3707.0,64.6,64.72,64.29,64.62,3707.0
2021-10-08 11:00:00,64.61,64.61,64.34,64.52,2154.0,64.61,64.61,64.34,64.52,2154.0
2021-10-08 11:30:00,64.48,64.5,64.39,64.44,5114.0,64.48,64.5,64.39,64.44,5114.0
2021-10-08 12:00:00,64.46,64.52,64.34,64.46,8675.0,64.46,64.52,64.34,64.46,8675.0
2021-10-08 12:30:00,64.5,64.64,64.43,64.61,3231.0,64.5,64.64,64.43,64.61,3231.0
2021-10-08 13:00:00,64.55,64.74,64.43,64.7,8839.0,64.55,64.74,64.43,64.7,8839.0
2021-10-08 13:30:00,64.73,64.76,64.54,64.72,4000.0,64.73,64.76,64.54,64.72,4000.0
2021-10-08 14:00:00,64.78,64.78,64.6,64.75,4400.0,64.78,64.78,64.6,64.75,4400.0
2021-10-08 14:30:00,64.74,64.84,64.68,64.77,7968.0,64.74,64.84,64.68,64.77,7968.0
2021-10-08 15:00:00,64.77,64.78,64.4,64.45,5630.0,64.77,64.78,64.4,64.45,5630.0
2021-10-08 15:30:00,64.45,64.69,64.4,64.66,23469.0,64.45,64.69,64.4,64.66,23469.0
2021-10-11 09:30:00,64.75,65.24,64.35,65.1,10459.0,64.75,65.24,64.35,65.1,10459.0
2021-10-11 10:00:00,65.09,65.56,65.09,65.51,3406.0,65.09,65.56,65.09,65.51,3406.0
2021-10-11 10:30:00,65.37,65.7,65.37,65.51,3000.0,65.37,65.7,65.37,65.51,3000.0
2021-10-11 11:00:00,65.52,65.78,65.45,65.72,4893.0,65.52,65.78,65.45,65.72,4893.0
2021-10-11 11:30:00,65.74,66.15,65.73,66.14,7102.0,65.74,66.15,65.73,66.14,7102.0
2021-10-11 12:00:00,66.06,66.17,65.83,65.94,5307.0,66.06,66.17,65.83,65.94,5307.0
2021-10-11 12:30:00,65.94,66.04,65.7,65.77,5183.0,65.94,66.04,65.7,65.77,5183.0
2021-10-11 13:00:00,65.66,65.69,65.41,65.54,6736.0,65.66,65.69,65.41,65.54,6736.0
2021-10-11 13:30:00,65.53,65.75,65.47,65.7,6213.0,65.53,65.75,65.47,65.7,6213.0
2021-10-11 14:00:00,65.71,65.77,65.54,65.6,4105.0,65.71,65.77,65.54,65.6,4105.0
2021-10-11 14:30:00,65.58,65.77,65.3,65.42,9737.0,65.58,65.77,65.3,65.42,9737.0
2021-10-11 15:00:00,65.47,65.47,65.07,65.29,12007.0,65.47,65.47,65.07,65.29,12007.0
2021-10-11 15:30:00,65.18,65.44,64.52,64.52,32067.0,65.18,65.44,64.52,64.52,32067.0
2021-10-12 09:30:00,64.65,65.13,64.29,64.85,4271.0,64.65,65.13,64.29,64.85,4271.0
2021-10-12 10:00:00,64.77,64.97,64.61,64.95,2620.0,64.77,64.97,64.61,64.95,2620.0
2021-10-12 10:30:00,64.93,65.01,64.84,64.87,1783.0,64.93,65.01,64.84,64.87,1783.0
2021-10-12 11:00:00,64.92,65.17,64.73,64.82,3333.0,64.92,65.17,64.73,64.82,3333.0
2021-10-12 11:30:00,64.82,65.04,64.75,64.79,9163.0,64.82,65.04,64.75,64.79,9163.0
2021-10-12 12:00:00,65.0,65.06,64.9,64.93,5000.0,65.0,65.06,64.9,64.93,5000.0
2021-10-12 12:30:00,64.86,64.86,64.52,64.52,1900.0,64.86,64.86,64.52,64.52,1900.0
2021-10-12 13:00:00,64.58,64.67,64.43,64.52,5979.0,64.58,64.67,64.43,64.52,5979.0
2021-10-12 13:30:00,64.47,64.5,64.13,64.38,15034.0,64.47,64.5,64.13,64.38,15034.0
2021-10-12 14:00:00,64.38,64.67,64.38,64.67,6309.0,64.38,64.67,64.38,64.67,6309.0
2021-10-12 14:30:00,64.67,64.82,64.54,64.54,4965.0,64.67,64.82,64.54,64.54,4965.0
2021-10-12 15:00:00,64.58,64.58,64.31,64.51,14619.0,64.58,64.58,64.31,64.51,14619.0
2021-10-12 15:30:00,64.51,64.76,64.43,64.53,23765.0,64.51,64.76,64.43,64.53,23765.0
2021-10-13 09:30:00,64.62,65.72,63.54,64.29,13292.0,64.62,65.72,63.54,64.29,13292.0
2021-10-13 10:00:00,64.23,64.26,63.63,63.91,6307.0,64.23,64.26,63.63,63.91,6307.0
2021-10-13 10:30:00,63.95,64.06,63.78,64.06,4280.0,63.95,64.06,63.78,64.06,4280.0
2021-10-13 11:00:00,64.14,64.4,64.14,64.24,6523.0,64.14,64.4,64.14,64.24,6523.0
2021-10-13 11:30:00,64.19,64.2,63.59,63.66,10960.0,64.19,64.2,63.59,63.66,10960.0
2021-10-13 12:00:00,63.63,63.65,63.4,63.55,5961.0,63.63,63.65,63.4,63.55,5961.0
2021-10-13 12:30:00,63.53,63.53,63.21,63.21,7006.0,63.53,63.53,63.21,63.21,7006.0
2021-10-13 13:00:00,63.17,63.22,63.1,63.19,6060.0,63.17,63.22,63.1,63.19,6060.0
2021-10-13 13:30:00,63.2,63.27,62.93,63.25,17116.0,63.2,63.27,62.93,63.25,17116.0
2021-10-13 14:00:00,63.25,63.29,63.0,63.0,6391.0,63.25,63.29,63.0,63.0,6391.0
2021-10-13 14:30:00,63.0,63.04,62.7,62.94,10178.0,63.0,63.04,62.7,62.94,10178.0
2021-10-13 15:00:00,62.96,62.97,62.75,62.75,5202.0,62.96,62.97,62.75,62.75,5202.0
2021-10-13 15:30:00,62.73,63.49,62.66,63.33,94081.0,62.73,63.49,62.66,63.33,94081.0
2021-10-14 09:30:00,64.59,65.07,64.01,64.84,17964.0,64.59,65.07,64.01,64.84,17964.0
2021-10-14 10:00:00,64.85,65.09,64.66,64.78,28811.0,64.85,65.09,64.66,64.78,28811.0
2021-10-14 10:30:00,64.84,64.84,64.6,64.69,30558.0,64.84,64.84,64.6,64.69,30558.0
2021-10-14 11:00:00,64.7,64.7,64.25,64.3,17078.0,64.7,64.7,64.25,64.3,17078.0
2021-10-14 11:30:00,64.25,64.28,63.68,63.68,12728.0,64.25,64.28,63.68,63.68,12728.0
2021-10-14 12:00:00,63.74,64.0,63.74,63.85,20548.0,63.74,64.0,63.74,63.85,20548.0
2021-10-14 12:30:00,63.85,63.92,63.77,63.8,16591.0,63.85,63.92,63.77,63.8,16591.0
2021-10-14 13:00:00,63.83,64.4,63.81,64.39,35399.0,63.83,64.4,63.81,64.39,35399.0
2021-10-14 13:30:00,64.38,64.63,64.14,64.25,23638.0,64.38,64.63,64.14,64.25,23638.0
2021-10-14 14:00:00,64.2,64.27,63.95,64.04,11396.0,64.2,64.27,63.95,64.04,11396.0
2021-10-14 14:30:00,64.02,64.02,63.61,63.88,14435.0,64.02,64.02,63.61,63.88,14435.0
2021-10-14 15:00:00,63.9,63.9,63.46,63.47,34564.0,63.9,63.9,63.46,63.47,34564.0
2021-10-14 15:30:00,63.47,63.66,63.26,63.63,58446.0,63.47,63.66,63.26,63.63,58446.0
2021-10-15 09:30:00,64.76,64.89,64.02,64.49,31878.0,64.76,64.89,64.02,64.49,31878.0
2021-10-15 10:00:00,64.73,65.16,64.63,64.97,26975.0,64.73,65.16,64.63,64.97,26975.0
2021-10-15 10:30:00,64.92,65.25,64.88,64.96,10821.0,64.92,65.25,64.88,64.96,10821.0
2021-10-15 11:00:00,64.96,65.0,64.81,64.81,6014.0,64.96,65.0,64.81,64.81,6014.0
2021-10-15 11:30:00,64.79,64.83,64.65,64.65,3700.0,64.79,64.83,64.65,64.65,3700.0
2021-10-15 12:00:00,64.66,64.78,64.52,64.55,7096.0,64.66,64.78,64.52,64.55,7096.0
2021-10-15 12:30:00,64.59,64.64,64.28,64.34,9332.0,64.59,64.64,64.28,64.34,9332.0
2021-10-15 13:00:00,64.29,64.3,63.97,64.0,4253.0,64.29,64.3,63.97,64.0,4253.0
2021-10-15 13:30:00,63.92,64.08,63.91,63.92,6100.0,63.92,64.08,63.91,63.92,6100.0
2021-10-15 14:00:00,63.88,64.04,63.77,63.95,6162.0,63.88,64.04,63.77,63.95,6162.0
2021-10-15 14:30:00,64.0,64.06,63.83,63.89,12669.0,64.0,64.06,63.83,63.89,12669.0
2021-10-15 15:00:00,63.86,63.92,63.51,63.57,8100.0,63.86,63.92,63.51,63.57,8100.0
2021-10-15 15:30:00,63.56,63.57,63.15,63.15,47256.0,63.56,63.57,63.15,63.15,47256.0
2021-10-18 09:30:00,62.85,62.85,62.16,62.35,24180.0,62.85,62.85,62.16,62.35,24180.0
2021-10-18 10:00:00,62.34,62.9,62.27,62.71,10226.0,62.34,62.9,62.27,62.71,10226.0
2021-10-18 10:30:00,62.72,63.13,62.72,62.96,21583.0,62.72,63.13,62.72,62.96,21583.0
2021-10-18 11:00:00,62.97,63.36,62.83,63.18,12283.0,62.97,63.36,62.83,63.18,12283.0
2021-10-18 11:30:00,63.04,63.61,62.97,63.47,27238.0,63.04,63.61,62.97,63.47,27238.0
2021-10-18 12:00:00,63.37,63.55,63.25,63.35,21626.0,63.37,63.55,63.25,63.35,21626.0
2021-10-18 12:30:00,63.41,63.43,63.33,63.39,5636.0,63.41,63.43,63.33,63.39,5636.0
2021-10-18 13:00:00,63.4,63.53,63.34,63.37,10503.0,63.4,63.53,63.34,63.37,10503.0
2021-10-18 13:30:00,63.34,63.44,63.09,63.09,8189.0,63.34,63.44,63.09,63.09,8189.0
2021-10-18 14:00:00,63.15,63.21,62.96,63.15,7091.0,63.15,63.21,62.96,63.15,7091.0
2021-10-18 14:30:00,63.2,63.34,63.08,63.29,7086.0,63.2,63.34,63.08,63.29,7086.0
2021-10-18 15:00:00,63.25,63.49,63.2,63.3,50428.0,63.25,63.49,63.2,63.3,50428.0
2021-10-18 15:30:00,63.32,63.69,63.31,63.65,84259.0,63.32,63.69,63.31,63.65,84259.0
2021-10-19 09:30:00,63.86,64.99,63.59,64.5,12447.0,63.86,64.99,63.59,64.5,12447.0
2021-10-19 10:00:00,64.4,65.21,64.39,65.0,15532.0,64.4,65.21,64.39,65.0,15532.0
2021-10-19 10:30:00,65.02,65.24,64.84,65.19,15970.0,65.02,65.24,64.84,65.19,15970.0
2021-10-19 11:00:00,65.19,65.22,64.57,64.75,11741.0,65.19,65.22,64.57,64.75,11741.0
2021-10-19 11:30:00,64.72,64.75,64.29,64.29,5200.0,64.72,64.75,64.29,64.29,5200.0
2021-10-19 12:00:00,64.27,64.43,64.24,64.43,7024.0,64.27,64.43,64.24,64.43,7024.0
2021-10-19 12:30:00,64.4,64.4,63.85,64.17,9611.0,64.4,64.4,63.85,64.17,9611.0
2021-10-19 13:00:00,64.22,64.51,64.15,64.51,17634.0,64.22,64.51,64.15,64.51,17634.0
2021-10-19 13:30:00,64.55,64.66,64.48,64.66,6192.0,64.55,64.66,64.48,64.66,6192.0
2021-10-19 14:00:00,64.71,65.15,64.68,65.12,11177.0,64.71,65.15,64.68,65.12,11177.0
2021-10-19 14:30:00,65.13,65.23,64.96,65.14,14327.0,65.13,65.23,64.96,65.14,14327.0
2021-10-19 15:00:00,65.12,65.35,64.96,65.25,17910.0,65.12,65.35,64.96,65.25,17910.0
2021-10-19 15:30:00,65.25,65.46,65.15,65.37,47174.0,65.25,65.46,65.15,65.37,47174.0
2021-10-20 09:30:00,65.38,66.06,64.5,66.03,12099.0,65.38,66.06,64.5,66.03,12099.0
2021-10-20 10:00:00,65.9,66.62,65.77,66.62,12374.0,65.9,66.62,65.77,66.62,12374.0
2021-10-20 10:30:00,66.53,66.94,66.41,66.63,22626.0,66.53,66.94,66.41,66.63,22626.0
2021-10-20 11:00:00,66.57,66.79,66.29,66.62,18886.0,66.57,66.79,66.29,66.62,18886.0
2021-10-20 11:30:00,66.57,67.05,66.48,67.03,29747.0,66.57,67.05,66.48,67.03,29747.0
2021-10-20 12:00:00,67.08,67.18,66.9,66.9,31104.0,67.08,67.18,66.9,66.9,31104.0
2021-10-20 12:30:00,66.95,67.22,66.9,67.22,17354.0,66.95,67.22,66.9,67.22,17354.0
2021-10-20 13:00:00,67.15,67.25,66.69,66.69,13918.0,67.15,67.25,66.69,66.69,13918.0
2021-10-20 13:30:00,66.6,66.76,66.45,66.72,12901.0,66.6,66.76,66.45,66.72,12901.0
2021-10-20 14:00:00,66.75,66.9,66.66,66.67,5447.0,66.75,66.9,66.66,66.67,5447.0
2021-10-20 14:30:00,66.72,67.06,66.71,67.05,8458.0,66.72,67.06,66.71,67.05,8458.0
2021-10-20 15:00:00,67.04,67.1,66.85,66.99,11294.0,67.04,67.1,66.85,66.99,11294.0
2021-10-20 15:30:00,66.91,67.21,66.91,67.17,55587.0,66.91,67.21,66.91,67.17,55587.0
2021-10-21 09:30:00,67.23,67.65,66.87,67.64,8337.0,67.23,67.65,66.87,67.64,8337.0
2021-10-21 10:00:00,67.75,67.96,67.56,67.78,8102.0,67.75,67.96,67.56,67.78,8102.0
2021-10-21 10:30:00,67.64,67.77,67.45,67.6,20809.0,67.64,67.77,67.45,67.6,20809.0
2021-10-21 11:00:00,67.54,67.6,66.32,66.32,10698.0,67.54,67.6,66.32,66.32,10698.0
2021-10-21 11:30:00,66.24,66.4,66.06,66.3,10691.0,66.24,66.4,66.06,66.3,10691.0
2021-10-21 12:00:00,66.36,66.36,65.87,66.08,18097.0,66.36,66.36,65.87,66.08,18097.0
2021-10-21 12:30:00,66.01,66.07,65.9,66.01,7558.0,66.01,66.07,65.9,66.01,7558.0
2021-10-21 13:00:00,66.06,66.12,65.82,65.88,11581.0,66.06,66.12,65.82,65.88,11581.0
2021-10-21 13:30:00,65.94,65.95,65.06,65.14,10065.0,65.94,65.95,65.06,65.14,10065.0
2021-10-21 14:00:00,65.19,65.58,64.94,64.94,24352.0,65.19,65.58,64.94,64.94,24352.0
2021-10-21 14:30:00,64.89,65.41,64.76,65.41,13245.0,64.89,65.41,64.76,65.41,13245.0
2021-10-21 15:00:00,65.44,65.83,65.44,65.83,18988.0,65.44,65.83,65.44,65.83,18988.0
2021-10-21 15:30:00,65.84,66.06,65.77,65.87,43946.0,65.84,66.06,65.77,65.87,43946.0
2021-10-22 09:30:00,65.61,67.05,65.24,66.72,36829.0,65.61,67.05,65.24,66.72,36829.0
2021-10-22 10:00:00,66.68,67.49,66.47,67.1,71993.0,66.68,67.49,66.47,67.1,71993.0
2021-10-22 10:30:00,67.12,67.44,66.65,66.76,47162.0,67.12,67.44,66.65,66.76,47162.0
2021-10-22 11:00:00,66.72,66.72,65.15,65.65,39220.0,66.72,66.72,65.15,65.65,39220.0
2021-10-22 11:30:00,65.7,66.17,65.63,66.17,8968.0,65.7,66.17,65.63,66.17,8968.0
2021-10-22 12:00:00,66.13,66.18,65.93,65.96,3624.0,66.13,66.18,65.93,65.96,3624.0
2021-10-22 12:30:00,66.06,66.33,65.79,65.79,12093.0,66.06,66.33,65.79,65.79,12093.0
2021-10-22 13:00:00,65.86,66.1,65.76,66.1,7274.0,65.86,66.1,65.76,66.1,7274.0
2021-10-22 13:30:00,66.07,66.45,66.06,66.43,6072.0,66.07,66.45,66.06,66.43,6072.0
2021-10-22 14:00:00,66.46,66.71,66.46,66.71,9299.0,66.46,66.71,66.46,66.71,9299.0
2021-10-22 14:30:00,66.77,67.33,66.77,67.22,10902.0,66.77,67.33,66.77,67.22,10902.0
2021-10-22 15:00:00,67.18,67.36,67.07,67.35,15901.0,67.18,67.36,67.07,67.35,15901.0
2021-10-22 15:30:00,67.37,67.64,67.18,67.6,52230.0,67.37,67.64,67.18,67.6,52230.0
2021-10-25 09:30:00,66.86,67.71,66.32,67.49,8308.0,66.86,67.71,66.32,67.49,8308.0
2021-10-25 10:00:00,67.51,68.4,67.5,68.22,8992.0,67.51,68.4,67.5,68.22,8992.0
2021-10-25 10:30:00,68.26,68.37,67.85,68.18,10324.0,68.26,68.37,67.85,68.18,10324.0
2021-10-25 11:00:00,68.16,68.2,67.9,67.91,6390.0,68.16,68.2,67.9,67.91,6390.0
2021-10-25 11:30:00,67.86,67.91,67.61,67.61,4085.0,67.86,67.91,67.61,67.61,4085.0
2021-10-25 12:00:00,67.56,67.62,67.46,67.58,7952.0,67.56,67.62,67.46,67.58,7952.0
2021-10-25 12:30:00,67.56,67.56,67.32,67.32,3412.0,67.56,67.56,67.32,67.32,3412.0
2021-10-25 13:00:00,67.31,67.58,67.3,67.56,20866.0,67.31,67.58,67.3,67.56,20866.0
2021-10-25 13:30:00,67.52,67.81,67.46,67.8,26252.0,67.52,67.81,67.46,67.8,26252.0
2021-10-25 14:00:00,67.8,67.93,67.72,67.79,18739.0,67.8,67.93,67.72,67.79,18739.0
2021-10-25 14:30:00,67.79,67.89,67.58,67.89,15102.0,67.79,67.89,67.58,67.89,15102.0
2021-10-25 15:00:00,67.89,68.02,67.74,68.02,18344.0,67.89,68.02,67.74,68.02,18344.0
2021-10-25 15:30:00,68.0,68.02,67.8,67.87,49528.0,68.0,68.02,67.8,67.87,49528.0
2021-10-26 09:30:00,67.78,68.37,67.07,68.25,6501.0,67.78,68.37,67.07,68.25,6501.0
2021-10-26 10:00:00,68.22,68.68,68.1,68.67,12551.0,68.22,68.68,68.1,68.67,12551.0
2021-10-26 10:30:00,68.62,68.97,68.52,68.95,14545.0,68.62,68.97,68.52,68.95,14545.0
2021-10-26 11:00:00,68.88,68.91,68.6,68.83,9396.0,68.88,68.91,68.6,68.83,9396.0
2021-10-26 11:30:00,68.85,68.86,68.6,68.67,10449.0,68.85,68.86,68.6,68.67,10449.0
2021-10-26 12:00:00,68.6,68.6,68.11,68.13,3498.0,68.6,68.6,68.11,68.13,3498.0
2021-10-26 12:30:00,68.01,68.16,67.83,68.13,8080.0,68.01,68.16,67.83,68.13,8080.0
2021-10-26 13:00:00,68.17,68.24,67.9,68.02,7641.0,68.17,68.24,67.9,68.02,7641.0
2021-10-26 13:30:00,68.03,68.2,67.81,68.09,6054.0,68.03,68.2,67.81,68.09,6054.0
2021-10-26 14:00:00,68.08,68.54,68.07,68.43,7874.0,68.08,68.54,68.07,68.43,7874.0
2021-10-26 14:30:00,68.48,68.52,68.06,68.16,10724.0,68.48,68.52,68.06,68.16,10724.0
2021-10-26 15:00:00,68.23,68.32,68.14,68.16,10616.0,68.23,68.32,68.14,68.16,10616.0
2021-10-26 15:30:00,68.16,68.36,67.86,68.0,35556.0,68.16,68.36,67.86,68.0,35556.0
2021-10-27 09:30:00,67.64,67.66,67.13,67.13,4266.0,67.64,67.66,67.13,67.13,4266.0
2021-10-27 10:00:00,67.31,67.31,66.66,66.74,3627.0,67.31,67.31,66.66,66.74,3627.0
2021-10-27 10:30:00,66.65,66.65,66.08,66.24,6942.0,66.65,66.65,66.08,66.24,6942.0
2021-10-27 11:00:00,66.37,66.42,65.87,65.96,3736.0,66.37,66.42,65.87,65.96,3736.0
2021-10-27 11:30:00,65.88,66.22,65.88,66.09,3065.0,65.88,66.22,65.88,66.09,3065.0
2021-10-27 12:00:00,66.08,66.21,66.0,66.13,2951.0,66.08,66.21,66.0,66.13,2951.0
2021-10-27 12:30:00,66.04,66.04,65.81,65.81,3258.0,66.04,66.04,65.81,65.81,3258.0
2021-10-27 13:00:00,65.78,65.89,65.73,65.84,3218.0,65.78,65.89,65.73,65.84,3218.0
2021-10-27 13:30:00,65.85,65.85,65.54,65.59,5787.0,65.85,65.85,65.54,65.59,5787.0
2021-10-27 14:00:00,65.63,65.71,65.56,65.63,3471.0,65.63,65.71,65.56,65.63,3471.0
2021-10-27 14:30:00,65.57,65.69,65.56,65.69,4746.0,65.57,65.69,65.56,65.69,4746.0
2021-10-27 15:00:00,65.69,65.74,65.37,65.63,13554.0,65.69,65.74,65.37,65.63,13554.0
2021-10-27 15:30:00,65.68,65.89,65.61,65.74,26796.0,65.68,65.89,65.61,65.74,26796.0
2021-10-28 09:30:00,66.04,66.78,65.84,66.23,6586.0,66.04,66.78,65.84,66.23,6586.0
2021-10-28 10:00:00,66.34,67.1,66.34,66.95,16707.0,66.34,67.1,66.34,66.95,16707.0
2021-10-28 10:30:00,67.0,67.23,66.91,67.11,3177.0,67.0,67.23,66.91,67.11,3177.0
2021-10-28 11:00:00,67.0,67.24,67.0,67.08,5939.0,67.0,67.24,67.0,67.08,5939.0
2021-10-28 11:30:00,67.09,67.35,67.07,67.12,6772.0,67.09,67.35,67.07,67.12,6772.0
2021-10-28 12:00:00,67.25,67.28,66.89,66.97,4701.0,67.25,67.28,66.89,66.97,4701.0
2021-10-28 12:30:00,66.95,66.95,66.2,66.3,10257.0,66.95,66.95,66.2,66.3,10257.0
2021-10-28 13:00:00,66.36,66.44,66.14,66.17,10547.0,66.36,66.44,66.14,66.17,10547.0
2021-10-28 13:30:00,66.2,66.44,66.01,66.03,12767.0,66.2,66.44,66.01,66.03,12767.0
2021-10-28 14:00:00,66.16,66.34,66.02,66.13,9787.0,66.16,66.34,66.02,66.13,9787.0
2021-10-28 14:30:00,66.11,66.13,65.92,65.92,5680.0,66.11,66.13,65.92,65.92,5680.0
2021-10-28 15:00:00,65.86,66.0,65.83,65.98,7675.0,65.86,66.0,65.83,65.98,7675.0
2021-10-28 15:30:00,66.0,66.13,65.94,66.0,52734.0,66.0,66.13,65.94,66.0,52734.0
2021-10-29 09:30:00,65.67,66.19,65.01,65.36,14944.0,65.67,66.19,65.01,65.36,14944.0
2021-10-29 10:00:00,65.42,65.72,64.76,65.02,11239.0,65.42,65.72,64.76,65.02,11239.0
2021-10-29 10:30:00,64.95,65.54,64.75,65.25,7885.0,64.95,65.54,64.75,65.25,7885.0
2021-10-29 11:00:00,65.22,65.4,65.16,65.27,11514.0,65.22,65.4,65.16,65.27,11514.0
2021-10-29 11:30:00,65.28,65.54,65.23,65.52,4030.0,65.28,65.54,65.23,65.52,4030.0
2021-10-29 12:00:00,65.59,65.8,65.47,65.57,5407.0,65.59,65.8,65.47,65.57,5407.0
2021-10-29 12:30:00,65.61,65.72,65.53,65.7,7751.0,65.61,65.72,65.53,65.7,7751.0
2021-10-29 13:00:00,65.71,66.01,65.69,65.69,13820.0,65.71,66.01,65.69,65.69,13820.0
2021-10-29 13:30:00,65.69,65.85,65.68,65.83,7761.0,65.69,65.85,65.68,65.83,7761.0
2021-10-29 14:00:00,65.84,66.16,65.74,65.97,18362.0,65.84,66.16,65.74,65.97,18362.0
2021-10-29 14:30:00,65.94,66.36,65.65,66.23,45423.0,65.94,66.36,65.65,66.23,45423.0
2021-10-29 15:00:00,66.17,66.19,65.66,65.81,12088.0,66.17,66.19,65.66,65.81,12088.0
2021-10-29 15:30:00,65.81,66.36,65.75,66.18,41904.0,65.81,66.36,65.75,66.18,41904.0
2021-11-01 09:30:00,66.42,67.78,66.42,67.57,6090.0,66.42,67.78,66.42,67.57,6090.0
2021-11-01 10:00:00,67.42,68.43,67.25,68.43,8159.0,67.42,68.43,67.25,68.43,8159.0
2021-11-01 10:30:00,68.39,68.6,68.12,68.12,9907.0,68.39,68.6,68.12,68.12,9907.0
2021-11-01 11:00:00,68.17,68.33,67.81,67.85,8173.0,68.17,68.33,67.81,67.85,8173.0
2021-11-01 11:30:00,67.9,67.97,67.51,67.77,14166.0,67.9,67.97,67.51,67.77,14166.0
2021-11-01 12:00:00,67.81,68.0,67.68,67.87,14926.0,67.81,68.0,67.68,67.87,14926.0
2021-11-01 12:30:00,67.98,68.63,67.93,68.47,6257.0,67.98,68.63,67.93,68.47,6257.0
2021-11-01 13:00:00,68.52,68.56,67.73,67.84,13004.0,68.52,68.56,67.73,67.84,13004.0
2021-11-01 13:30:00,67.85,67.99,67.59,67.65,7209.0,67.85,67.99,67.59,67.65,7209.0
2021-11-01 14:00:00,67.73,68.07,67.55,67.98,9027.0,67.73,68.07,67.55,67.98,9027.0
2021-11-01 14:30:00,68.03,68.16,67.91,68.08,7007.0,68.03,68.16,67.91,68.08,7007.0
2021-11-01 15:00:00,68.13,68.32,68.0,68.09,8097.0,68.13,68.32,68.0,68.09,8097.0
2021-11-01 15:30:00,68.11,68.38,68.11,68.18,22874.0,68.11,68.38,68.11,68.18,22874.0
2021-11-02 09:30:00,67.74,68.38,67.05,67.7,11845.0,67.74,68.38,67.05,67.7,11845.0
2021-11-02 10:00:00,67.57,67.59,66.76,66.76,9351.0,67.57,67.59,66.76,66.76,9351.0
2021-11-02 10:30:00,66.75,66.85,66.39,66.39,18130.0,66.75,66.85,66.39,66.39,18130.0
2021-11-02 11:00:00,66.34,67.21,66.34,66.82,9791.0,66.34,67.21,66.34,66.82,9791.0
2021-11-02 11:30:00,66.83,66.94,66.6,66.72,11517.0,66.83,66.94,66.6,66.72,11517.0
2021-11-02 12:00:00,66.81,67.51,66.81,67.51,42114.0,66.81,67.51,66.81,67.51,42114.0
2021-11-02 12:30:00,67.54,68.05,67.51,67.81,11842.0,67.54,68.05,67.51,67.81,11842.0
2021-11-02 13:00:00,67.73,67.81,67.51,67.52,7783.0,67.73,67.81,67.51,67.52,7783.0
2021-11-02 13:30:00,67.48,67.61,67.44,67.53,6611.0,67.48,67.61,67.44,67.53,6611.0
2021-11-02 14:00:00,67.52,67.53,67.15,67.32,6478.0,67.52,67.53,67.15,67.32,6478.0
2021-11-02 14:30:00,67.26,67.76,67.26,67.61,12677.0,67.26,67.76,67.26,67.61,12677.0
2021-11-02 15:00:00,67.68,67.71,67.42,67.48,9163.0,67.68,67.71,67.42,67.48,9163.0
2021-11-02 15:30:00,67.51,67.76,67.4,67.7,26479.0,67.51,67.76,67.4,67.7,26479.0
2021-11-03 09:30:00,67.5,69.27,67.5,69.27,13379.0,67.5,69.27,67.5,69.27,13379.0
2021-11-03 10:00:00,69.17,69.5,69.15,69.3,5431.0,69.17,69.5,69.15,69.3,5431.0
2021-11-03 10:30:00,69.35,70.06,69.35,69.84,18427.0,69.35,70.06,69.35,69.84,18427.0
2021-11-03 11:00:00,69.79,70.0,69.19,69.34,16676.0,69.79,70.0,69.19,69.34,16676.0
2021-11-03 11:30:00,69.39,69.5,69.18,69.29,5442.0,69.39,69.5,69.18,69.29,5442.0
2021-11-03 12:00:00,69.2,69.27,68.99,68.99,5335.0,69.2,69.27,68.99,68.99,5335.0
2021-11-03 12:30:00,69.0,69.07,68.71,68.86,3600.0,69.0,69.07,68.71,68.86,3600.0
2021-11-03 13:00:00,68.86,68.9,68.71,68.9,7395.0,68.86,68.9,68.71,68.9,7395.0
2021-11-03 13:30:00,68.88,69.16,68.8,69.09,8145.0,68.88,69.16,68.8,69.09,8145.0
2021-11-03 14:00:00,69.1,69.8,69.1,69.75,8668.0,69.1,69.8,69.1,69.75,8668.0
2021-11-03 14:30:00,69.77,70.27,69.63,69.95,8496.0,69.77,70.27,69.63,69.95,8496.0
2021-11-03 15:00:00,69.95,70.23,69.78,69.97,13890.0,69.95,70.23,69.78,69.97,13890.0
2021-11-03 15:30:00,69.92,70.09,69.37,69.46,40033.0,69.92,70.09,69.37,69.46,40033.0
2021-11-04 09:30:00,69.53,69.99,69.45,69.52,7197.0,69.53,69.99,69.45,69.52,7197.0
2021-11-04 10:00:00,69.59,69.76,69.28,69.63,5600.0,69.59,69.76,69.28,69.63,5600.0
2021-11-04 10:30:00,69.68,69.68,69.12,69.42,19700.0,69.68,69.68,69.12,69.42,19700.0
2021-11-04 11:00:00,69.44,69.48,68.81,68.92,5522.0,69.44,69.48,68.81,68.92,5522.0
2021-11-04 11:30:00,68.85,69.08,68.41,68.54,8356.0,68.85,69.08,68.41,68.54,8356.0
2021-11-04 12:00:00,68.4,68.49,68.34,68.35,2957.0,68.4,68.49,68.34,68.35,2957.0
2021-11-04 12:30:00,68.44,68.52,68.18,68.36,7553.0,68.44,68.52,68.18,68.36,7553.0
2021-11-04 13:00:00,68.34,68.72,68.3,68.7,4814.0,68.34,68.72,68.3,68.7,4814.0
2021-11-04 13:30:00,68.76,68.91,68.67,68.79,1700.0,68.76,68.91,68.67,68.79,1700.0
2021-11-04 14:00:00,68.66,68.67,68.29,68.34,3452.0,68.66,68.67,68.29,68.34,3452.0
2021-11-04 14:30:00,68.34,68.57,68.29,68.39,5100.0,68.34,68.57,68.29,68.39,5100.0
2021-11-04 15:00:00,68.34,68.62,68.34,68.46,6021.0,68.34,68.62,68.34,68.46,6021.0
2021-11-04 15:30:00,68.56,68.65,68.35,68.43,26996.0,68.56,68.65,68.35,68.43,26996.0
2021-11-05 09:30:00,69.15,73.29,69.15,71.77,83072.0,69.15,73.29,69.15,71.77,83072.0
2021-11-05 10:00:00,71.78,72.06,70.21,70.3,8523.0,71.78,72.06,70.21,70.3,8523.0
2021-11-05 10:30:00,70.29,70.46,69.62,70.18,26161.0,70.29,70.46,69.62,70.18,26161.0
2021-11-05 11:00:00,70.13,70.47,69.92,70.0,21769.0,70.13,70.47,69.92,70.0,21769.0
2021-11-05 11:30:00,69.94,69.94,68.79,69.56,67722.0,69.94,69.94,68.79,69.56,67722.0
2021-11-05 12:00:00,69.51,70.39,69.44,70.39,14632.0,69.51,70.39,69.44,70.39,14632.0
2021-11-05 12:30:00,70.41,70.47,70.03,70.19,7032.0,70.41,70.47,70.03,70.19,7032.0
2021-11-05 13:00:00,70.21,70.21,69.41,69.41,3225.0,70.21,70.21,69.41,69.41,3225.0
2021-11-05 13:30:00,69.42,69.69,68.98,69.25,6509.0,69.42,69.69,68.98,69.25,6509.0
2021-11-05 14:00:00,69.1,69.3,68.7,68.77,19974.0,69.1,69.3,68.7,68.77,19974.0
2021-11-05 14:30:00,68.75,68.87,68.49,68.78,15523.0,68.75,68.87,68.49,68.78,15523.0
2021-11-05 15:00:00,68.77,68.81,68.38,68.38,11123.0,68.77,68.81,68.38,68.38,11123.0
2021-11-05 15:30:00,68.42,68.52,68.1,68.2,66885.0,68.42,68.52,68.1,68.2,66885.0
2021-11-08 09:30:00,68.75,68.84,68.0,68.26,13940.0,68.75,68.84,68.0,68.26,13940.0
2021-11-08 10:00:00,68.26,69.08,68.18,69.06,9151.0,68.26,69.08,68.18,69.06,9151.0
2021-11-08 10:30:00,68.83,69.26,68.34,68.46,12649.0,68.83,69.26,68.34,68.46,12649.0
2021-11-08 11:00:00,68.51,68.69,68.35,68.39,12963.0,68.51,68.69,68.35,68.39,12963.0
2021-11-08 11:30:00,68.39,68.58,68.39,68.43,11779.0,68.39,68.58,68.39,68.43,11779.0
2021-11-08 12:00:00,68.45,68.49,68.15,68.4,6108.0,68.45,68.49,68.15,68.4,6108.0
2021-11-08 12:30:00,68.42,68.59,68.41,68.59,3341.0,68.42,68.59,68.41,68.59,3341.0
2021-11-08 13:00:00,68.57,68.73,68.54,68.67,2200.0,68.57,68.73,68.54,68.67,2200.0
2021-11-08 13:30:00,68.64,68.95,68.59,68.92,5176.0,68.64,68.95,68.59,68.92,5176.0
2021-11-08 14:00:00,68.99,69.03,68.83,68.9,5982.0,68.99,69.03,68.83,68.9,5982.0
2021-11-08 14:30:00,68.89,69.02,68.84,68.98,6791.0,68.89,69.02,68.84,68.98,6791.0
2021-11-08 15:00:00,68.99,69.39,68.97,69.09,6714.0,68.99,69.39,68.97,69.09,6714.0
2021-11-08 15:30:00,69.12,69.3,68.98,69.2,21794.0,69.12,69.3,68.98,69.2,21794.0
2021-11-09 09:30:00,68.88,69.18,68.04,68.55,54618.0,68.88,69.18,68.04,68.55,54618.0
2021-11-09 10:00:00,68.16,68.34,67.5,68.02,16725.0,68.16,68.34,67.5,68.02,16725.0
2021-11-09 10:30:00,67.92,68.07,67.4,67.75,11149.0,67.92,68.07,67.4,67.75,11149.0
2021-11-09 11:00:00,67.77,68.27,67.76,68.23,5819.0,67.77,68.27,67.76,68.23,5819.0
2021-11-09 11:30:00,68.26,68.3,67.99,68.07,4498.0,68.26,68.3,67.99,68.07,4498.0
2021-11-09 12:00:00,68.01,68.11,67.79,68.02,13121.0,68.01,68.11,67.79,68.02,13121.0
2021-11-09 12:30:00,68.08,68.5,68.08,68.38,4700.0,68.08,68.5,68.08,68.38,4700.0
2021-11-09 13:00:00,68.43,68.5,68.33,68.36,3022.0,68.43,68.5,68.33,68.36,3022.0
2021-11-09 13:30:00,68.42,68.5,68.35,68.35,5877.0,68.42,68.5,68.35,68.35,5877.0
2021-11-09 14:00:00,68.41,68.42,67.64,67.64,32175.0,68.41,68.42,67.64,67.64,32175.0
2021-11-09 14:30:00,67.75,67.99,67.59,67.81,18542.0,67.75,67.99,67.59,67.81,18542.0
2021-11-09 15:00:00,67.87,67.98,67.59,67.97,25506.0,67.87,67.98,67.59,67.97,25506.0
2021-11-09 15:30:00,67.93,68.29,67.91,68.27,29256.0,67.93,68.29,67.91,68.27,29256.0
2021-11-10 09:30:00,68.23,69.96,67.92,69.65,35577.0,68.23,69.96,67.92,69.65,35577.0
2021-11-10 10:00:00,69.64,70.96,69.51,70.67,27419.0,69.64,70.96,69.51,70.67,27419.0
2021-11-10 10:30:00,70.61,70.71,69.99,70.7,28068.0,70.61,70.71,69.99,70.7,28068.0
2021-11-10 11:00:00,70.63,71.38,70.62,70.99,30079.0,70.63,71.38,70.62,70.99,30079.0
2021-11-10 11:30:00,70.98,71.54,70.82,70.9,24337.0,70.98,71.54,70.82,70.9,24337.0
2021-11-10 12:00:00,70.92,71.06,70.85,70.86,14386.0,70.92,71.06,70.85,70.86,14386.0
2021-11-10 12:30:00,70.89,70.9,70.61,70.8,16952.0,70.89,70.9,70.61,70.8,16952.0
2021-11-10 13:00:00,70.81,70.82,70.06,70.16,28901.0,70.81,70.82,70.06,70.16,28901.0
2021-11-10 13:30:00,70.15,70.33,69.92,70.05,11584.0,70.15,70.33,69.92,70.05,11584.0
2021-11-10 14:00:00,69.9,69.95,69.08,69.15,12181.0,69.9,69.95,69.08,69.15,12181.0
2021-11-10 14:30:00,69.11,69.76,69.01,69.58,18954.0,69.11,69.76,69.01,69.58,18954.0
2021-11-10 15:00:00,69.62,70.09,69.53,69.72,13261.0,69.62,70.09,69.53,69.72,13261.0
2021-11-10 15:30:00,69.72,69.85,69.48,69.55,47580.0,69.72,69.85,69.48,69.55,47580.0
2021-11-11 09:30:00,69.41,69.41,68.77,69.08,8577.0,69.41,69.41,68.77,69.08,8577.0
2021-11-11 10:00:00,69.07,69.27,68.72,68.72,2519.0,69.07,69.27,68.72,68.72,2519.0
2021-11-11 10:30:00,68.65,68.67,68.43,68.48,5665.0,68.65,68.67,68.43,68.48,5665.0
2021-11-11 11:00:00,68.5,68.61,68.22,68.33,7018.0,68.5,68.61,68.22,68.33,7018.0
2021-11-11 11:30:00,68.51,68.88,68.51,68.76,2503.0,68.51,68.88,68.51,68.76,2503.0
2021-11-11 12:00:00,68.83,69.24,68.83,69.24,2694.0,68.83,69.24,68.83,69.24,2694.0
2021-11-11 12:30:00,69.1,69.27,69.04,69.05,2918.0,69.1,69.27,69.04,69.05,2918.0
2021-11-11 13:00:00,68.94,68.98,68.81,68.84,3434.0,68.94,68.98,68.81,68.84,3434.0
2021-11-11 13:30:00,68.82,68.93,68.76,68.84,2023.0,68.82,68.93,68.76,68.84,2023.0
2021-11-11 14:00:00,68.73,68.95,68.73,68.95,3665.0,68.73,68.95,68.73,68.95,3665.0
2021-11-11 14:30:00,69.0,69.0,68.87,68.93,8791.0,69.0,69.0,68.87,68.93,8791.0
2021-11-11 15:00:00,69.05,69.17,68.91,69.14,5924.0,69.05,69.17,68.91,69.14,5924.0
2021-11-11 15:30:00,69.15,69.23,68.95,69.07,21222.0,69.15,69.23,68.95,69.07,21222.0
2021-11-12 09:30:00,69.29,69.48,68.93,69.09,3983.0,69.29,69.48,68.93,69.09,3983.0
2021-11-12 10:00:00,69.04,69.1,68.68,68.68,5304.0,69.04,69.1,68.68,68.68,5304.0
2021-11-12 10:30:00,68.58,68.77,68.58,68.75,2649.0,68.58,68.77,68.58,68.75,2649.0
2021-11-12 11:00:00,68.78,68.78,68.42,68.5,4986.0,68.78,68.78,68.42,68.5,4986.0
2021-11-12 11:30:00,68.6,68.67,68.29,68.36,28127.0,68.6,68.67,68.29,68.36,28127.0
2021-11-12 12:00:00,68.33,68.36,67.98,67.98,3453.0,68.33,68.36,67.98,67.98,3453.0
2021-11-12 12:30:00,68.07,68.11,67.47,67.5,8939.0,68.07,68.11,67.47,67.5,8939.0
2021-11-12 13:00:00,67.43,67.63,67.38,67.6,6269.0,67.43,67.63,67.38,67.6,6269.0
2021-11-12 13:30:00,67.64,67.78,67.61,67.78,3982.0,67.64,67.78,67.61,67.78,3982.0
2021-11-12 14:00:00,67.85,67.86,67.54,67.84,14604.0,67.85,67.86,67.54,67.84,14604.0
2021-11-12 14:30:00,67.89,68.14,67.89,67.96,4686.0,67.89,68.14,67.89,67.96,4686.0
2021-11-12 15:00:00,67.96,67.97,67.81,67.88,5067.0,67.96,67.97,67.81,67.88,5067.0
2021-11-12 15:30:00,67.89,67.97,67.57,67.57,25255.0,67.89,67.97,67.57,67.57,25255.0
2021-11-15 09:30:00,68.13,68.13,67.39,67.5,10968.0,68.13,68.13,67.39,67.5,10968.0
2021-11-15 10:00:00,67.63,67.85,67.48,67.49,10097.0,67.63,67.85,67.48,67.49,10097.0
2021-11-15 10:30:00,67.48,67.48,67.07,67.2,4279.0,67.48,67.48,67.07,67.2,4279.0
2021-11-15 11:00:00,67.1,67.16,66.87,67.16,5767.0,67.1,67.16,66.87,67.16,5767.0
2021-11-15 11:30:00,67.23,67.48,67.16,67.33,4827.0,67.23,67.48,67.16,67.33,4827.0
2021-11-15 12:00:00,67.3,67.41,67.16,67.16,4010.0,67.3,67.41,67.16,67.16,4010.0
2021-11-15 12:30:00,67.18,67.49,67.13,67.41,7018.0,67.18,67.49,67.13,67.41,7018.0
2021-11-15 13:00:00,67.41,67.71,67.4,67.71,24125.0,67.41,67.71,67.4,67.71,24125.0
2021-11-15 13:30:00,67.67,67.7,67.3,67.36,3809.0,67.67,67.7,67.3,67.36,3809.0
2021-11-15 14:00:00,67.3,67.62,67.3,67.62,1955.0,67.3,67.62,67.3,67.62,1955.0
2021-11-15 14:30:00,67.66,68.06,67.57,67.74,52361.0,67.66,68.06,67.57,67.74,52361.0
2021-11-15 15:00:00,67.77,67.95,67.52,67.52,13092.0,67.77,67.95,67.52,67.52,13092.0
2021-11-15 15:30:00,67.47,67.52,67.12,67.35,30643.0,67.47,67.52,67.12,67.35,30643.0
2021-11-16 09:30:00,67.37,67.5,66.66,67.01,16738.0,67.37,67.5,66.66,67.01,16738.0
2021-11-16 10:00:00,66.95,67.55,66.95,67.31,13087.0,66.95,67.55,66.95,67.31,13087.0
2021-11-16 10:30:00,67.24,67.44,66.72,66.72,13831.0,67.24,67.44,66.72,66.72,13831.0
2021-11-16 11:00:00,66.82,67.13,66.33,67.13,14942.0,66.82,67.13,66.33,67.13,14942.0
2021-11-16 11:30:00,67.17,68.01,67.15,68.01,6160.0,67.17,68.01,67.15,68.01,6160.0
2021-11-16 12:00:00,67.99,68.1,67.72,67.79,6863.0,67.99,68.1,67.72,67.79,6863.0
2021-11-16 12:30:00,67.77,67.84,67.56,67.56,11333.0,67.77,67.84,67.56,67.56,11333.0
2021-11-16 13:00:00,67.53,67.57,67.2,67.2,8336.0,67.53,67.57,67.2,67.2,8336.0
2021-11-16 13:30:00,67.2,67.25,67.06,67.08,6191.0,67.2,67.25,67.06,67.08,6191.0
2021-11-16 14:00:00,67.08,67.42,67.07,67.42,2960.0,67.08,67.42,67.07,67.42,2960.0
2021-11-16 14:30:00,67.45,67.75,67.4,67.64,4205.0,67.45,67.75,67.4,67.64,4205.0
2021-11-16 15:00:00,67.7,67.84,67.61,67.73,4533.0,67.7,67.84,67.61,67.73,4533.0
2021-11-16 15:30:00,67.71,67.74,67.2,67.38,46516.0,67.71,67.74,67.2,67.38,46516.0
2021-11-17 09:30:00,66.93,67.43,66.35,67.08,19991.0,66.93,67.43,66.35,67.08,19991.0
2021-11-17 10:00:00,67.37,67.41,66.25,66.63,9400.0,67.37,67.41,66.25,66.63,9400.0
2021-11-17 10:30:00,66.7,66.7,66.21,66.47,8498.0,66.7,66.7,66.21,66.47,8498.0
2021-11-17 11:00:00,66.29,66.49,66.05,66.24,4939.0,66.29,66.49,66.05,66.24,4939.0
2021-11-17 11:30:00,66.36,66.5,66.18,66.31,7007.0,66.36,66.5,66.18,66.31,7007.0
2021-11-17 12:00:00,66.37,66.44,65.83,65.97,11709.0,66.37,66.44,65.83,65.97,11709.0
2021-11-17 12:30:00,65.86,66.15,65.78,66.09,5439.0,65.86,66.15,65.78,66.09,5439.0
2021-11-17 13:00:00,66.15,66.33,66.15,66.28,5857.0,66.15,66.33,66.15,66.28,5857.0
2021-11-17 13:30:00,66.34,66.35,66.14,66.34,3124.0,66.34,66.35,66.14,66.34,3124.0
2021-11-17 14:00:00,66.37,66.37,65.74,65.84,5528.0,66.37,66.37,65.74,65.84,5528.0
2021-11-17 14:30:00,65.8,65.88,65.64,65.64,4742.0,65.8,65.88,65.64,65.64,4742.0
2021-11-17 15:00:00,65.63,65.7,65.51,65.61,7580.0,65.63,65.7,65.51,65.61,7580.0
2021-11-17 15:30:00,65.51,65.64,65.29,65.38,37460.0,65.51,65.64,65.29,65.38,37460.0
2021-11-18 09:30:00,65.25,65.54,64.01,64.01,16350.0,65.25,65.54,64.01,64.01,16350.0
2021-11-18 10:00:00,64.28,64.28,63.43,63.77,11873.0,64.28,64.28,63.43,63.77,11873.0
2021-11-18 10:30:00,63.9,64.04,63.53,63.69,13353.0,63.9,64.04,63.53,63.69,13353.0
2021-11-18 11:00:00,63.66,64.34,63.58,64.16,14957.0,63.66,64.34,63.58,64.16,14957.0
2021-11-18 11:30:00,64.16,64.16,63.67,63.9,22777.0,64.16,64.16,63.67,63.9,22777.0
2021-11-18 12:00:00,63.99,64.38,63.7,63.89,15280.0,63.99,64.38,63.7,63.89,15280.0
2021-11-18 12:30:00,63.88,63.95,63.48,63.57,7213.0,63.88,63.95,63.48,63.57,7213.0
2021-11-18 13:00:00,63.5,63.52,63.24,63.3,8850.0,63.5,63.52,63.24,63.3,8850.0
2021-11-18 13:30:00,63.3,63.31,62.93,63.0,14250.0,63.3,63.31,62.93,63.0,14250.0
2021-11-18 14:00:00,62.93,63.02,62.78,62.8,8240.0,62.93,63.02,62.78,62.8,8240.0
2021-11-18 14:30:00,62.8,62.94,62.7,62.73,20710.0,62.8,62.94,62.7,62.73,20710.0
2021-11-18 15:00:00,62.74,62.81,62.5,62.69,25001.0,62.74,62.81,62.5,62.69,25001.0
2021-11-18 15:30:00,62.65,62.87,62.18,62.86,78399.0,62.65,62.87,62.18,62.86,78399.0
2021-11-19 09:30:00,62.48,62.86,62.38,62.45,14671.0,62.48,62.86,62.38,62.45,14671.0
2021-11-19 10:00:00,62.37,62.66,62.3,62.65,10548.0,62.37,62.66,62.3,62.65,10548.0
2021-11-19 10:30:00,62.64,62.79,62.45,62.46,6988.0,62.64,62.79,62.45,62.46,6988.0
2021-11-19 11:00:00,62.49,62.58,62.03,62.05,8017.0,62.49,62.58,62.03,62.05,8017.0
2021-11-19 11:30:00,62.06,62.13,61.68,61.73,14633.0,62.06,62.13,61.68,61.73,14633.0
2021-11-19 12:00:00,61.8,61.8,61.43,61.61,6613.0,61.8,61.8,61.43,61.61,6613.0
2021-11-19 12:30:00,61.61,61.8,61.6,61.74,5050.0,61.61,61.8,61.6,61.74,5050.0
2021-11-19 13:00:00,61.74,61.97,61.7,61.7,4441.0,61.74,61.97,61.7,61.7,4441.0
2021-11-19 13:30:00,61.66,61.78,61.46,61.66,5613.0,61.66,61.78,61.46,61.66,5613.0
2021-11-19 14:00:00,61.75,61.94,61.71,61.78,5981.0,61.75,61.94,61.71,61.78,5981.0
2021-11-19 14:30:00,61.85,61.93,61.76,61.8,6905.0,61.85,61.93,61.76,61.8,6905.0
2021-11-19 15:00:00,61.83,61.86,61.57,61.58,7985.0,61.83,61.86,61.57,61.58,7985.0
2021-11-19 15:30:00,61.57,61.6,61.2,61.34,34947.0,61.57,61.6,61.2,61.34,34947.0
2021-11-22 09:30:00,61.96,61.96,60.58,60.78,25217.0,61.96,61.96,60.58,60.78,25217.0
2021-11-22 10:00:00,60.8,61.11,60.7,60.72,21270.0,60.8,61.11,60.7,60.72,21270.0
2021-11-22 10:30:00,60.71,60.9,60.1,60.4,12655.0,60.71,60.9,60.1,60.4,12655.0
2021-11-22 11:00:00,60.38,60.61,60.1,60.3,7735.0,60.38,60.61,60.1,60.3,7735.0
2021-11-22 11:30:00,60.32,60.36,59.52,59.53,7183.0,60.32,60.36,59.52,59.53,7183.0
2021-11-22 12:00:00,59.59,60.11,59.59,60.05,16317.0,59.59,60.11,59.59,60.05,16317.0
2021-11-22 12:30:00,60.11,60.19,59.89,59.93,3702.0,60.11,60.19,59.89,59.93,3702.0
2021-11-22 13:00:00,59.9,59.9,59.75,59.83,2389.0,59.9,59.9,59.75,59.83,2389.0
2021-11-22 13:30:00,59.8,60.06,59.8,59.9,3290.0,59.8,60.06,59.8,59.9,3290.0
2021-11-22 14:00:00,59.97,60.44,59.97,60.41,9292.0,59.97,60.44,59.97,60.41,9292.0
2021-11-22 14:30:00,60.41,60.9,60.39,60.84,22024.0,60.41,60.9,60.39,60.84,22024.0
2021-11-22 15:00:00,60.89,61.25,60.89,61.12,14435.0,60.89,61.25,60.89,61.12,14435.0
2021-11-22 15:30:00,61.17,61.44,60.62,60.76,69310.0,61.17,61.44,60.62,60.76,69310.0
2021-11-23 09:30:00,60.98,61.81,60.11,61.69,13725.0,60.98,61.81,60.11,61.69,13725.0
2021-11-23 10:00:00,61.5,61.97,61.18,61.18,10926.0,61.5,61.97,61.18,61.18,10926.0
2021-11-23 10:30:00,61.11,61.41,60.91,60.95,15825.0,61.11,61.41,60.91,60.95,15825.0
2021-11-23 11:00:00,61.01,61.65,60.89,61.3,14622.0,61.01,61.65,60.89,61.3,14622.0
2021-11-23 11:30:00,61.25,61.79,61.23,61.66,11357.0,61.25,61.79,61.23,61.66,11357.0
2021-11-23 12:00:00,61.59,61.98,61.49,61.96,18796.0,61.59,61.98,61.49,61.96,18796.0
2021-11-23 12:30:00,62.0,62.34,61.99,62.21,10361.0,62.0,62.34,61.99,62.21,10361.0
2021-11-23 13:00:00,62.25,62.26,61.44,61.56,6628.0,62.25,62.26,61.44,61.56,6628.0
2021-11-23 13:30:00,61.48,62.26,61.46,62.2,28282.0,61.48,62.26,61.46,62.2,28282.0
2021-11-23 14:00:00,62.12,62.37,61.8,62.32,23729.0,62.12,62.37,61.8,62.32,23729.0
2021-11-23 14:30:00,62.39,62.56,62.24,62.45,25320.0,62.39,62.56,62.24,62.45,25320.0
2021-11-23 15:00:00,62.37,62.86,62.31,62.67,29086.0,62.37,62.86,62.31,62.67,29086.0
2021-11-23 15:30:00,62.69,63.33,62.54,63.18,59645.0,62.69,63.33,62.54,63.18,59645.0
2021-11-24 09:30:00,62.71,63.1,62.12,62.89,9091.0,62.71,63.1,62.12,62.89,9091.0
2021-11-24 10:00:00,62.85,63.48,62.66,63.37,11879.0,62.85,63.48,62.66,63.37,11879.0
2021-11-24 10:30:00,63.42,63.62,63.07,63.07,5259.0,63.42,63.62,63.07,63.07,5259.0
2021-11-24 11:00:00,63.02,63.33,62.94,63.3,3927.0,63.02,63.33,62.94,63.3,3927.0
2021-11-24 11:30:00,63.34,63.41,63.06,63.06,3427.0,63.34,63.41,63.06,63.06,3427.0
2021-11-24 12:00:00,63.14,63.14,62.66,62.69,4000.0,63.14,63.14,62.66,62.69,4000.0
2021-11-24 12:30:00,62.72,63.14,62.7,63.14,3974.0,62.72,63.14,62.7,63.14,3974.0
2021-11-24 13:00:00,63.28,63.38,63.15,63.15,5792.0,63.28,63.38,63.15,63.15,5792.0
2021-11-24 13:30:00,63.03,63.1,62.85,62.87,2431.0,63.03,63.1,62.85,62.87,2431.0
2021-11-24 14:00:00,62.95,63.01,62.73,62.98,7707.0,62.95,63.01,62.73,62.98,7707.0
2021-11-24 14:30:00,62.97,63.23,62.97,63.13,4318.0,62.97,63.23,62.97,63.13,4318.0
2021-11-24 15:00:00,63.13,63.36,63.02,63.24,7767.0,63.13,63.36,63.02,63.24,7767.0
2021-11-24 15:30:00,63.19,63.34,63.09,63.27,23180.0,63.19,63.34,63.09,63.27,23180.0
2021-11-26 09:30:00,61.82,61.82,59.63,59.68,43082.0,61.82,61.82,59.63,59.68,43082.0
2021-11-26 10:00:00,59.6,59.67,58.11,58.27,54259.0,59.6,59.67,58.11,58.27,54259.0
2021-11-26 10:30:00,58.26,58.3,56.95,57.07,28128.0,58.26,58.3,56.95,57.07,28128.0
2021-11-26 11:00:00,57.02,57.46,56.63,56.76,25965.0,57.02,57.46,56.63,56.76,25965.0
2021-11-26 11:30:00,56.74,57.15,56.6,57.1,23371.0,56.74,57.15,56.6,57.1,23371.0
2021-11-26 12:00:00,57.22,57.4,56.98,57.12,24106.0,57.22,57.4,56.98,57.12,24106.0
2021-11-26 12:30:00,57.16,57.63,56.9,57.38,100342.0,57.16,57.63,56.9,57.38,100342.0
2021-11-29 09:30:00,58.21,58.21,57.21,57.67,21760.0,58.21,58.21,57.21,57.67,21760.0
2021-11-29 10:00:00,57.66,57.76,56.62,56.69,16381.0,57.66,57.76,56.62,56.69,16381.0
2021-11-29 10:30:00,56.74,56.74,56.01,56.21,19379.0,56.74,56.74,56.01,56.21,19379.0
2021-11-29 11:00:00,56.2,56.28,56.01,56.03,25169.0,56.2,56.28,56.01,56.03,25169.0
2021-11-29 11:30:00,56.06,56.62,55.92,56.62,15249.0,56.06,56.62,55.92,56.62,15249.0
2021-11-29 12:00:00,56.83,57.92,56.83,57.76,21595.0,56.83,57.92,56.83,57.76,21595.0
2021-11-29 12:30:00,57.8,58.32,57.78,58.32,19416.0,57.8,58.32,57.78,58.32,19416.0
2021-11-29 13:00:00,58.28,58.65,58.18,58.21,30770.0,58.28,58.65,58.18,58.21,30770.0
2021-11-29 13:30:00,58.19,58.28,58.0,58.03,10787.0,58.19,58.28,58.0,58.03,10787.0
2021-11-29 14:00:00,57.99,57.99,57.04,57.17,10639.0,57.99,57.99,57.04,57.17,10639.0
2021-11-29 14:30:00,57.15,57.3,56.9,57.23,8385.0,57.15,57.3,56.9,57.23,8385.0
2021-11-29 15:00:00,57.32,57.42,57.1,57.1,9698.0,57.32,57.42,57.1,57.1,9698.0
2021-11-29 15:30:00,57.11,57.8,57.02,57.44,112388.0,57.11,57.8,57.02,57.44,112388.0
2021-11-30 09:30:00,56.7,58.28,56.36,56.37,24029.0,56.7,58.28,56.36,56.37,24029.0
2021-11-30 10:00:00,56.43,56.48,55.83,56.26,22517.0,56.43,56.48,55.83,56.26,22517.0
2021-11-30 10:30:00,56.26,56.85,56.13,56.29,15097.0,56.26,56.85,56.13,56.29,15097.0
2021-11-30 11:00:00,56.1,56.8,55.89,56.41,10053.0,56.1,56.8,55.89,56.41,10053.0
2021-11-30 11:30:00,56.33,56.47,55.77,55.84,26165.0,56.33,56.47,55.77,55.84,26165.0
2021-11-30 12:00:00,55.89,56.03,55.4,55.91,14275.0,55.89,56.03,55.4,55.91,14275.0
2021-11-30 12:30:00,55.85,56.03,55.72,55.74,13608.0,55.85,56.03,55.72,55.74,13608.0
2021-11-30 13:00:00,55.8,55.82,55.51,55.68,11078.0,55.8,55.82,55.51,55.68,11078.0
2021-11-30 13:30:00,55.76,55.87,55.61,55.81,8270.0,55.76,55.87,55.61,55.81,8270.0
2021-11-30 14:00:00,55.83,55.87,55.54,55.63,17653.0,55.83,55.87,55.54,55.63,17653.0
2021-11-30 14:30:00,55.64,55.76,55.34,55.46,17232.0,55.64,55.76,55.34,55.46,17232.0
2021-11-30 15:00:00,55.47,55.75,55.44,55.61,12076.0,55.47,55.75,55.44,55.61,12076.0
2021-11-30 15:30:00,55.59,55.94,54.46,54.62,118672.0,55.59,55.94,54.46,54.62,118672.0
2021-12-01 09:30:00,55.55,55.96,54.85,55.04,77925.0,55.55,55.96,54.85,55.04,77925.0
2021-12-01 10:00:00,55.14,57.04,55.13,56.64,58514.0,55.14,57.04,55.13,56.64,58514.0
2021-12-01 10:30:00,56.53,56.83,56.28,56.4,12355.0,56.53,56.83,56.28,56.4,12355.0
2021-12-01 11:00:00,56.54,57.19,56.37,57.19,21811.0,56.54,57.19,56.37,57.19,21811.0
2021-12-01 11:30:00,57.13,57.32,57.0,57.2,92880.0,57.13,57.32,57.0,57.2,92880.0
2021-12-01 12:00:00,57.27,57.67,57.23,57.49,9535.0,57.27,57.67,57.23,57.49,9535.0
2021-12-01 12:30:00,57.54,57.57,56.74,56.91,22417.0,57.54,57.57,56.74,56.91,22417.0
2021-12-01 13:00:00,57.02,57.08,56.47,56.65,57772.0,57.02,57.08,56.47,56.65,57772.0
2021-12-01 13:30:00,56.61,56.61,55.69,55.91,19845.0,56.61,56.61,55.69,55.91,19845.0
2021-12-01 14:00:00,55.87,56.08,55.25,55.93,71200.0,55.87,56.08,55.25,55.93,71200.0
2021-12-01 14:30:00,55.93,55.94,55.62,55.67,15168.0,55.93,55.94,55.62,55.67,15168.0
2021-12-01 15:00:00,55.73,55.73,54.79,55.0,24147.0,55.73,55.73,54.79,55.0,24147.0
2021-12-01 15:30:00,55.0,55.34,54.45,54.45,59057.0,55.0,55.34,54.45,54.45,59057.0
2021-12-02 09:30:00,55.37,56.32,54.62,56.18,51048.0,55.37,56.32,54.62,56.18,51048.0
2021-12-02 10:00:00,55.99,56.2,55.7,55.97,49929.0,55.99,56.2,55.7,55.97,49929.0
2021-12-02 10:30:00,56.0,56.09,55.19,55.92,55387.0,56.0,56.09,55.19,55.92,55387.0
2021-12-02 11:00:00,55.96,56.33,55.64,56.31,58140.0,55.96,56.33,55.64,56.31,58140.0
2021-12-02 11:30:00,56.35,56.71,56.17,56.41,22392.0,56.35,56.71,56.17,56.41,22392.0
2021-12-02 12:00:00,56.49,56.74,56.31,56.47,34268.0,56.49,56.74,56.31,56.47,34268.0
2021-12-02 12:30:00,56.49,56.65,56.28,56.59,39834.0,56.49,56.65,56.28,56.59,39834.0
2021-12-02 13:00:00,56.52,56.8,56.1,56.19,19472.0,56.52,56.8,56.1,56.19,19472.0
2021-12-02 13:30:00,56.2,56.63,56.12,56.53,79348.0,56.2,56.63,56.12,56.53,79348.0
2021-12-02 14:00:00,56.5,56.6,56.29,56.55,32855.0,56.5,56.6,56.29,56.55,32855.0
2021-12-02 14:30:00,56.55,56.78,56.37,56.63,29241.0,56.55,56.78,56.37,56.63,29241.0
2021-12-02 15:00:00,56.71,56.74,56.54,56.6,33112.0,56.71,56.74,56.54,56.6,33112.0
2021-12-02 15:30:00,56.58,57.03,56.38,56.67,130542.0,56.58,57.03,56.38,56.67,130542.0
2021-12-03 09:30:00,56.62,56.62,55.24,55.46,24751.0,56.62,56.62,55.24,55.46,24751.0
2021-12-03 10:00:00,55.53,56.19,55.35,56.14,10429.0,55.53,56.19,55.35,56.14,10429.0
2021-12-03 10:30:00,56.03,56.15,55.42,55.88,43093.0,56.03,56.15,55.42,55.88,43093.0
2021-12-03 11:00:00,55.77,55.99,55.06,55.27,25365.0,55.77,55.99,55.06,55.27,25365.0
2021-12-03 11:30:00,55.2,55.27,54.72,54.83,38534.0,55.2,55.27,54.72,54.83,38534.0
2021-12-03 12:00:00,54.88,55.37,54.75,55.15,35211.0,54.88,55.37,54.75,55.15,35211.0
2021-12-03 12:30:00,55.1,55.62,54.89,55.39,33234.0,55.1,55.62,54.89,55.39,33234.0
2021-12-03 13:00:00,55.35,55.81,55.29,55.47,27492.0,55.35,55.81,55.29,55.47,27492.0
2021-12-03 13:30:00,55.46,55.67,55.34,55.48,20556.0,55.46,55.67,55.34,55.48,20556.0
2021-12-03 14:00:00,55.44,55.57,55.06,55.39,30352.0,55.44,55.57,55.06,55.39,30352.0
2021-12-03 14:30:00,55.46,55.52,55.28,55.42,29671.0,55.46,55.52,55.28,55.42,29671.0
2021-12-03 15:00:00,55.43,55.44,54.34,54.59,27296.0,55.43,55.44,54.34,54.59,27296.0
2021-12-03 15:30:00,54.6,54.8,54.24,54.31,82368.0,54.6,54.8,54.24,54.31,82368.0
2021-12-06 09:30:00,54.7,54.7,53.6,54.31,85925.0,54.7,54.7,53.6,54.31,85925.0
2021-12-06 10:00:00,54.55,55.97,54.46,55.96,46324.0,54.55,55.97,54.46,55.96,46324.0
2021-12-06 10:30:00,56.02,56.02,55.31,55.38,20362.0,56.02,56.02,55.31,55.38,20362.0
2021-12-06 11:00:00,55.34,55.62,54.94,55.57,24492.0,55.34,55.62,54.94,55.57,24492.0
2021-12-06 11:30:00,55.54,56.11,55.35,56.11,37415.0,55.54,56.11,55.35,56.11,37415.0
2021-12-06 12:00:00,56.19,56.38,55.94,56.17,12148.0,56.19,56.38,55.94,56.17,12148.0
2021-12-06 12:30:00,56.18,56.6,56.12,56.5,14897.0,56.18,56.6,56.12,56.5,14897.0
2021-12-06 13:00:00,56.51,56.6,56.37,56.56,23128.0,56.51,56.6,56.37,56.56,23128.0
2021-12-06 13:30:00,56.5,56.62,56.33,56.42,26399.0,56.5,56.62,56.33,56.42,26399.0
2021-12-06 14:00:00,56.46,57.26,56.34,57.25,43774.0,56.46,57.26,56.34,57.25,43774.0
2021-12-06 14:30:00,57.28,57.28,56.61,56.64,26997.0,57.28,57.28,56.61,56.64,26997.0
2021-12-06 15:00:00,56.62,56.93,56.46,56.85,32790.0,56.62,56.93,56.46,56.85,32790.0
2021-12-06 15:30:00,56.82,56.93,56.38,56.82,123047.0,56.82,56.93,56.38,56.82,123047.0
2021-12-07 09:30:00,38.54,41.48,36.8,41.46,1842618.0,38.54,41.48,36.8,41.46,1842618.0
2021-12-07 10:00:00,41.47,44.8,41.16,44.29,1085757.0,41.47,44.8,41.16,44.29,1085757.0
2021-12-07 10:30:00,44.29,45.38,42.75,43.58,764296.0,44.29,45.38,42.75,43.58,764296.0
2021-12-07 11:00:00,43.67,44.35,42.77,43.07,350739.0,43.67,44.35,42.77,43.07,350739.0
2021-12-07 11:30:00,43.15,43.33,42.66,43.09,264724.0,43.15,43.33,42.66,43.09,264724.0
2021-12-07 12:00:00,43.09,43.7,42.72,43.7,264094.0,43.09,43.7,42.72,43.7,264094.0
2021-12-07 12:30:00,43.62,44.14,43.39,43.82,343157.0,43.62,44.14,43.39,43.82,343157.0
2021-12-07 13:00:00,43.8,44.81,43.78,44.33,217030.0,43.8,44.81,43.78,44.33,217030.0
2021-12-07 13:30:00,44.37,44.52,43.75,43.98,120821.0,44.37,44.52,43.75,43.98,120821.0
2021-12-07 14:00:00,43.94,44.67,43.91,44.57,160548.0,43.94,44.67,43.91,44.57,160548.0
2021-12-07 14:30:00,44.54,44.54,43.66,43.85,179499.0,44.54,44.54,43.66,43.85,179499.0
2021-12-07 15:00:00,43.84,44.0,43.14,43.41,298210.0,43.84,44.0,43.14,43.41,298210.0
2021-12-07 15:30:00,43.41,43.62,42.7,42.71,972808.0,43.41,43.62,42.7,42.71,972808.0
2021-12-08 09:30:00,42.81,44.59,42.77,44.26,283479.0,42.81,44.59,42.77,44.26,283479.0
2021-12-08 10:00:00,44.27,44.84,43.96,44.44,218277.0,44.27,44.84,43.96,44.44,218277.0
2021-12-08 10:30:00,44.49,44.92,44.3,44.66,149540.0,44.49,44.92,44.3,44.66,149540.0
2021-12-08 11:00:00,44.66,45.16,44.48,44.83,154622.0,44.66,45.16,44.48,44.83,154622.0
2021-12-08 11:30:00,44.81,44.81,44.42,44.48,103124.0,44.81,44.81,44.42,44.48,103124.0
2021-12-08 12:00:00,44.48,45.3,44.46,45.16,123194.0,44.48,45.3,44.46,45.16,123194.0
2021-12-08 12:30:00,45.16,45.2,44.92,44.96,72056.0,45.16,45.2,44.92,44.96,72056.0
2021-12-08 13:00:00,44.96,45.02,44.45,44.47,113793.0,44.96,45.02,44.45,44.47,113793.0
2021-12-08 13:30:00,44.47,44.51,44.01,44.13,131133.0,44.47,44.51,44.01,44.13,131133.0
2021-12-08 14:00:00,44.13,44.31,43.78,44.2,126283.0,44.13,44.31,43.78,44.2,126283.0
2021-12-08 14:30:00,44.23,44.52,43.97,44.14,121220.0,44.23,44.52,43.97,44.14,121220.0
2021-12-08 15:00:00,44.16,44.32,43.92,44.13,123384.0,44.16,44.32,43.92,44.13,123384.0
2021-12-08 15:30:00,44.13,44.4,43.7,43.7,348325.0,44.13,44.4,43.7,43.7,348325.0
2021-12-09 09:30:00,43.15,43.43,42.5,42.96,88380.0,43.15,43.43,42.5,42.96,88380.0
2021-12-09 10:00:00,42.96,42.96,42.29,42.49,207848.0,42.96,42.96,42.29,42.49,207848.0
2021-12-09 10:30:00,42.54,42.76,42.43,42.56,70177.0,42.54,42.76,42.43,42.56,70177.0
2021-12-09 11:00:00,42.49,42.73,42.41,42.65,41927.0,42.49,42.73,42.41,42.65,41927.0
2021-12-09 11:30:00,42.61,42.68,42.26,42.32,107854.0,42.61,42.68,42.26,42.32,107854.0
2021-12-09 12:00:00,42.28,42.41,41.8,41.85,61981.0,42.28,42.41,41.8,41.85,61981.0
2021-12-09 12:30:00,41.85,42.29,41.3,42.19,139017.0,41.85,42.29,41.3,42.19,139017.0
2021-12-09 13:00:00,42.16,42.67,42.09,42.52,32947.0,42.16,42.67,42.09,42.52,32947.0
2021-12-09 13:30:00,42.48,42.73,42.41,42.5,32549.0,42.48,42.73,42.41,42.5,32549.0
2021-12-09 14:00:00,42.5,42.5,41.82,42.11,127825.0,42.5,42.5,41.82,42.11,127825.0
2021-12-09 14:30:00,42.07,42.39,41.99,42.27,31757.0,42.07,42.39,41.99,42.27,31757.0
2021-12-09 15:00:00,42.23,42.28,41.79,41.8,97970.0,42.23,42.28,41.79,41.8,97970.0
2021-12-09 15:30:00,41.83,42.21,41.82,42.04,121349.0,41.83,42.21,41.82,42.04,121349.0
2021-12-10 09:30:00,42.7,43.7,42.39,42.46,155766.0,42.7,43.7,42.39,42.46,155766.0
2021-12-10 10:00:00,42.32,43.08,42.32,42.55,68450.0,42.32,43.08,42.32,42.55,68450.0
2021-12-10 10:30:00,42.61,42.68,41.93,41.94,34914.0,42.61,42.68,41.93,41.94,34914.0
2021-12-10 11:00:00,41.91,42.04,41.3,41.69,29258.0,41.91,42.04,41.3,41.69,29258.0
2021-12-10 11:30:00,41.62,42.04,41.5,41.8,40489.0,41.62,42.04,41.5,41.8,40489.0
2021-12-10 12:00:00,41.79,41.89,41.37,41.42,46887.0,41.79,41.89,41.37,41.42,46887.0
2021-12-10 12:30:00,41.45,41.59,41.25,41.43,26885.0,41.45,41.59,41.25,41.43,26885.0
2021-12-10 13:00:00,41.42,41.55,41.36,41.46,41217.0,41.42,41.55,41.36,41.46,41217.0
2021-12-10 13:30:00,41.46,41.53,41.09,41.3,56340.0,41.46,41.53,41.09,41.3,56340.0
2021-12-10 14:00:00,41.3,41.39,41.0,41.26,39212.0,41.3,41.39,41.0,41.26,39212.0
2021-12-10 14:30:00,41.2,41.26,40.99,41.13,119702.0,41.2,41.26,40.99,41.13,119702.0
2021-12-10 15:00:00,41.11,41.22,40.85,40.89,65337.0,41.11,41.22,40.85,40.89,65337.0
2021-12-10 15:30:00,40.89,41.03,40.63,40.86,254385.0,40.89,41.03,40.63,40.86,254385.0
2021-12-13 09:30:00,40.43,41.26,40.3,41.0,102826.0,40.43,41.26,40.3,41.0,102826.0
2021-12-13 10:00:00,41.0,41.63,40.8,41.44,77987.0,41.0,41.63,40.8,41.44,77987.0
2021-12-13 10:30:00,41.48,41.7,40.94,41.04,39774.0,41.48,41.7,40.94,41.04,39774.0
2021-12-13 11:00:00,41.05,41.09,40.76,40.83,32447.0,41.05,41.09,40.76,40.83,32447.0
2021-12-13 11:30:00,40.9,40.96,40.56,40.62,42098.0,40.9,40.96,40.56,40.62,42098.0
2021-12-13 12:00:00,40.64,41.06,40.53,40.96,48857.0,40.64,41.06,40.53,40.96,48857.0
2021-12-13 12:30:00,40.96,41.08,40.68,40.82,45305.0,40.96,41.08,40.68,40.82,45305.0
2021-12-13 13:00:00,40.81,40.83,40.2,40.25,31990.0,40.81,40.83,40.2,40.25,31990.0
2021-12-13 13:30:00,40.29,40.57,40.29,40.52,26357.0,40.29,40.57,40.29,40.52,26357.0
2021-12-13 14:00:00,40.52,40.87,40.37,40.84,30802.0,40.52,40.87,40.37,40.84,30802.0
2021-12-13 14:30:00,40.84,41.07,40.82,41.04,52826.0,40.84,41.07,40.82,41.04,52826.0
2021-12-13 15:00:00,41.02,41.45,41.01,41.06,40142.0,41.02,41.45,41.01,41.06,40142.0
2021-12-13 15:30:00,41.04,41.32,40.98,41.13,132158.0,41.04,41.32,40.98,41.13,132158.0
2021-12-14 09:30:00,40.64,41.33,40.47,40.96,294947.0,40.64,41.33,40.47,40.96,294947.0
2021-12-14 10:00:00,41.01,41.52,40.93,41.12,65322.0,41.01,41.52,40.93,41.12,65322.0
2021-12-14 10:30:00,41.11,41.41,40.84,40.96,86897.0,41.11,41.41,40.84,40.96,86897.0
2021-12-14 11:00:00,40.96,41.03,40.55,40.57,58623.0,40.96,41.03,40.55,40.57,58623.0
2021-12-14 11:30:00,40.6,41.02,40.6,40.66,40689.0,40.6,41.02,40.6,40.66,40689.0
2021-12-14 12:00:00,40.71,40.92,40.19,40.39,73454.0,40.71,40.92,40.19,40.39,73454.0
2021-12-14 12:30:00,40.39,40.91,40.2,40.57,88435.0,40.39,40.91,40.2,40.57,88435.0
2021-12-14 13:00:00,40.54,40.82,40.48,40.64,27482.0,40.54,40.82,40.48,40.64,27482.0
2021-12-14 13:30:00,40.65,40.66,40.13,40.38,32083.0,40.65,40.66,40.13,40.38,32083.0
2021-12-14 14:00:00,40.36,40.52,40.24,40.35,47347.0,40.36,40.52,40.24,40.35,47347.0
2021-12-14 14:30:00,40.35,40.38,40.11,40.21,33377.0,40.35,40.38,40.11,40.21,33377.0
2021-12-14 15:00:00,40.25,40.52,40.24,40.49,164634.0,40.25,40.52,40.24,40.49,164634.0
2021-12-14 15:30:00,40.48,40.5,40.07,40.26,223907.0,40.48,40.5,40.07,40.26,223907.0
2021-12-15 09:30:00,40.0,40.57,39.78,40.05,67200.0,40.0,40.57,39.78,40.05,67200.0
2021-12-15 10:00:00,39.98,40.15,39.43,39.84,55319.0,39.98,40.15,39.43,39.84,55319.0
2021-12-15 10:30:00,39.85,39.89,39.21,39.39,69164.0,39.85,39.89,39.21,39.39,69164.0
2021-12-15 11:00:00,39.43,39.51,39.29,39.51,46177.0,39.43,39.51,39.29,39.51,46177.0
2021-12-15 11:30:00,39.55,39.81,39.53,39.81,184677.0,39.55,39.81,39.53,39.81,184677.0
2021-12-15 12:00:00,39.78,40.24,39.77,40.13,41677.0,39.78,40.24,39.77,40.13,41677.0
2021-12-15 12:30:00,40.13,40.16,39.85,39.85,41286.0,40.13,40.16,39.85,39.85,41286.0
2021-12-15 13:00:00,39.81,39.94,39.66,39.77,23901.0,39.81,39.94,39.66,39.77,23901.0
2021-12-15 13:30:00,39.77,39.83,39.5,39.57,38838.0,39.77,39.83,39.5,39.57,38838.0
2021-12-15 14:00:00,39.5,40.22,39.23,39.75,108799.0,39.5,40.22,39.23,39.75,108799.0
2021-12-15 14:30:00,39.76,40.02,39.65,39.9,64307.0,39.76,40.02,39.65,39.9,64307.0
2021-12-15 15:00:00,39.9,40.56,39.83,40.41,96528.0,39.9,40.56,39.83,40.41,96528.0
2021-12-15 15:30:00,40.43,40.58,40.3,40.58,139159.0,40.43,40.58,40.3,40.58,139159.0
2021-12-16 09:30:00,41.0,42.49,40.56,41.75,111391.0,41.0,42.49,40.56,41.75,111391.0
2021-12-16 10:00:00,41.76,41.89,41.15,41.78,72971.0,41.76,41.89,41.15,41.78,72971.0
2021-12-16 10:30:00,41.79,41.93,41.63,41.72,29121.0,41.79,41.93,41.63,41.72,29121.0
2021-12-16 11:00:00,41.72,42.23,41.56,42.23,30040.0,41.72,42.23,41.56,42.23,30040.0
2021-12-16 11:30:00,42.16,42.46,41.86,41.96,51573.0,42.16,42.46,41.86,41.96,51573.0
2021-12-16 12:00:00,41.97,42.45,41.97,42.16,35268.0,41.97,42.45,41.97,42.16,35268.0
2021-12-16 12:30:00,42.12,42.12,41.24,41.24,33770.0,42.12,42.12,41.24,41.24,33770.0
2021-12-16 13:00:00,41.24,41.6,41.2,41.53,29758.0,41.24,41.6,41.2,41.53,29758.0
2021-12-16 13:30:00,41.54,41.86,41.32,41.6,27767.0,41.54,41.86,41.32,41.6,27767.0
2021-12-16 14:00:00,41.64,41.75,41.28,41.33,26607.0,41.64,41.75,41.28,41.33,26607.0
2021-12-16 14:30:00,41.37,41.45,41.0,41.11,42738.0,41.37,41.45,41.0,41.11,42738.0
2021-12-16 15:00:00,41.07,41.34,40.53,40.55,114422.0,41.07,41.34,40.53,40.55,114422.0
2021-12-16 15:30:00,40.55,40.58,39.82,40.07,316433.0,40.55,40.58,39.82,40.07,316433.0
2021-12-17 09:30:00,40.14,40.98,39.9,40.33,145519.0,40.14,40.98,39.9,40.33,145519.0
2021-12-17 10:00:00,40.44,40.6,40.09,40.32,38425.0,40.44,40.6,40.09,40.32,38425.0
2021-12-17 10:30:00,40.32,41.23,40.32,40.98,48670.0,40.32,41.23,40.32,40.98,48670.0
2021-12-17 11:00:00,40.97,41.19,40.9,41.06,22260.0,40.97,41.19,40.9,41.06,22260.0
2021-12-17 11:30:00,41.05,41.15,40.68,40.71,19790.0,41.05,41.15,40.68,40.71,19790.0
2021-12-17 12:00:00,40.75,40.8,40.54,40.63,20143.0,40.75,40.8,40.54,40.63,20143.0
2021-12-17 12:30:00,40.63,40.91,40.62,40.86,14485.0,40.63,40.91,40.62,40.86,14485.0
2021-12-17 13:00:00,40.81,40.99,40.75,40.91,17081.0,40.81,40.99,40.75,40.91,17081.0
2021-12-17 13:30:00,40.93,41.07,40.86,41.01,14074.0,40.93,41.07,40.86,41.01,14074.0
2021-12-17 14:00:00,41.03,41.07,40.87,40.97,25782.0,41.03,41.07,40.87,40.97,25782.0
2021-12-17 14:30:00,40.96,41.09,40.86,40.99,28156.0,40.96,41.09,40.86,40.99,28156.0
2021-12-17 15:00:00,41.0,41.15,40.54,40.58,37438.0,41.0,41.15,40.54,40.58,37438.0
2021-12-17 15:30:00,40.59,40.61,40.09,40.43,156749.0,40.59,40.61,40.09,40.43,156749.0
2021-12-20 09:30:00,39.91,40.0,39.15,39.31,116485.0,39.91,40.0,39.15,39.31,116485.0
2021-12-20 10:00:00,39.43,39.88,39.17,39.42,61698.0,39.43,39.88,39.17,39.42,61698.0
2021-12-20 10:30:00,39.41,39.41,38.79,39.27,93039.0,39.41,39.41,38.79,39.27,93039.0
2021-12-20 11:00:00,39.39,39.39,38.84,38.93,37586.0,39.39,39.39,38.84,38.93,37586.0
2021-12-20 11:30:00,38.96,39.09,38.69,38.92,22316.0,38.96,39.09,38.69,38.92,22316.0
2021-12-20 12:00:00,38.99,39.21,38.55,38.7,68578.0,38.99,39.21,38.55,38.7,68578.0
2021-12-20 12:30:00,38.75,38.97,38.56,38.78,44187.0,38.75,38.97,38.56,38.78,44187.0
2021-12-20 13:00:00,38.75,38.9,38.72,38.77,81939.0,38.75,38.9,38.72,38.77,81939.0
2021-12-20 13:30:00,38.79,39.4,38.53,39.4,60782.0,38.79,39.4,38.53,39.4,60782.0
2021-12-20 14:00:00,39.39,39.64,39.35,39.58,30072.0,39.39,39.64,39.35,39.58,30072.0
2021-12-20 14:30:00,39.59,39.72,39.47,39.59,31882.0,39.59,39.72,39.47,39.59,31882.0
2021-12-20 15:00:00,39.63,39.66,39.41,39.65,32641.0,39.63,39.66,39.41,39.65,32641.0
2021-12-20 15:30:00,39.59,39.64,39.29,39.56,125441.0,39.59,39.64,39.29,39.56,125441.0
2021-12-21 09:30:00,39.82,40.71,39.72,40.1,69220.0,39.82,40.71,39.72,40.1,69220.0
2021-12-21 10:00:00,40.24,41.38,40.16,41.33,63750.0,40.24,41.38,40.16,41.33,63750.0
2021-12-21 10:30:00,41.37,42.25,41.26,42.19,100391.0,41.37,42.25,41.26,42.19,100391.0
2021-12-21 11:00:00,42.22,42.68,42.04,42.48,50597.0,42.22,42.68,42.04,42.48,50597.0
2021-12-21 11:30:00,42.46,42.91,42.38,42.78,42181.0,42.46,42.91,42.38,42.78,42181.0
2021-12-21 12:00:00,42.77,42.89,42.61,42.83,30882.0,42.77,42.89,42.61,42.83,30882.0
2021-12-21 12:30:00,42.85,43.23,42.74,43.23,87463.0,42.85,43.23,42.74,43.23,87463.0
2021-12-21 13:00:00,43.25,43.3,43.03,43.14,39569.0,43.25,43.3,43.03,43.14,39569.0
2021-12-21 13:30:00,43.21,43.34,43.08,43.09,34137.0,43.21,43.34,43.08,43.09,34137.0
2021-12-21 14:00:00,43.07,43.36,42.88,43.3,60998.0,43.07,43.36,42.88,43.3,60998.0
2021-12-21 14:30:00,43.26,43.5,43.1,43.4,44362.0,43.26,43.5,43.1,43.4,44362.0
2021-12-21 15:00:00,43.41,43.61,43.2,43.58,97968.0,43.41,43.61,43.2,43.58,97968.0
2021-12-21 15:30:00,43.57,43.93,43.52,43.87,399531.0,43.57,43.93,43.52,43.87,399531.0
2021-12-22 09:30:00,43.8,44.55,43.21,44.51,80509.0,43.8,44.55,43.21,44.51,80509.0
2021-12-22 10:00:00,44.55,44.63,43.82,44.34,68950.0,44.55,44.63,43.82,44.34,68950.0
2021-12-22 10:30:00,44.38,44.5,44.12,44.31,61101.0,44.38,44.5,44.12,44.31,61101.0
2021-12-22 11:00:00,44.35,44.45,44.05,44.23,297803.0,44.35,44.45,44.05,44.23,297803.0
2021-12-22 11:30:00,44.23,44.24,43.81,43.84,39162.0,44.23,44.24,43.81,43.84,39162.0
2021-12-22 12:00:00,43.8,43.81,43.33,43.5,27574.0,43.8,43.81,43.33,43.5,27574.0
2021-12-22 12:30:00,43.52,44.26,43.52,44.2,31946.0,43.52,44.26,43.52,44.2,31946.0
2021-12-22 13:00:00,44.22,44.3,43.85,43.9,33819.0,44.22,44.3,43.85,43.9,33819.0
2021-12-22 13:30:00,43.89,43.9,43.54,43.81,36664.0,43.89,43.9,43.54,43.81,36664.0
2021-12-22 14:00:00,43.78,44.0,43.6,43.9,30691.0,43.78,44.0,43.6,43.9,30691.0
2021-12-22 14:30:00,43.93,43.98,43.74,43.84,38844.0,43.93,43.98,43.74,43.84,38844.0
2021-12-22 15:00:00,43.83,43.96,43.8,43.94,69255.0,43.83,43.96,43.8,43.94,69255.0
2021-12-22 15:30:00,43.94,44.18,43.6,44.04,161531.0,43.94,44.18,43.6,44.04,161531.0
2021-12-23 09:30:00,44.63,45.4,44.13,44.2,60958.0,44.63,45.4,44.13,44.2,60958.0
2021-12-23 10:00:00,44.24,44.45,44.02,44.16,33073.0,44.24,44.45,44.02,44.16,33073.0
2021-12-23 10:30:00,44.18,45.04,44.15,44.96,49363.0,44.18,45.04,44.15,44.96,49363.0
2021-12-23 11:00:00,45.03,45.3,44.86,45.15,34763.0,45.03,45.3,44.86,45.15,34763.0
2021-12-23 11:30:00,45.12,45.28,45.1,45.25,30565.0,45.12,45.28,45.1,45.25,30565.0
2021-12-23 12:00:00,45.25,45.25,44.87,44.88,24260.0,45.25,45.25,44.87,44.88,24260.0
2021-12-23 12:30:00,44.89,45.21,44.83,45.02,31256.0,44.89,45.21,44.83,45.02,31256.0
2021-12-23 13:00:00,45.05,45.2,44.96,45.01,17984.0,45.05,45.2,44.96,45.01,17984.0
2021-12-23 13:30:00,44.99,45.17,44.88,44.93,26471.0,44.99,45.17,44.88,44.93,26471.0
2021-12-23 14:00:00,44.93,45.01,44.89,44.92,22213.0,44.93,45.01,44.89,44.92,22213.0
2021-12-23 14:30:00,44.91,44.97,44.84,44.96,29541.0,44.91,44.97,44.84,44.96,29541.0
2021-12-23 15:00:00,44.97,45.15,44.85,45.03,41500.0,44.97,45.15,44.85,45.03,41500.0
2021-12-23 15:30:00,45.03,45.22,44.84,44.91,99415.0,45.03,45.22,44.84,44.91,99415.0
2021-12-27 09:30:00,45.0,45.28,44.51,44.98,22699.0,45.0,45.28,44.51,44.98,22699.0
2021-12-27 10:00:00,45.0,45.5,44.82,44.94,29808.0,45.0,45.5,44.82,44.94,29808.0
2021-12-27 10:30:00,45.08,45.25,44.89,45.18,25561.0,45.08,45.25,44.89,45.18,25561.0
2021-12-27 11:00:00,45.13,45.25,44.8,45.02,17703.0,45.13,45.25,44.8,45.02,17703.0
2021-12-27 11:30:00,45.01,45.08,44.93,44.97,16611.0,45.01,45.08,44.93,44.97,16611.0
2021-12-27 12:00:00,44.99,45.09,44.95,45.04,18915.0,44.99,45.09,44.95,45.04,18915.0
2021-12-27 12:30:00,45.01,45.07,44.93,44.99,20405.0,45.01,45.07,44.93,44.99,20405.0
2021-12-27 13:00:00,45.0,45.1,44.98,45.0,23848.0,45.0,45.1,44.98,45.0,23848.0
2021-12-27 13:30:00,45.0,45.03,44.4,44.41,51997.0,45.0,45.03,44.4,44.41,51997.0
2021-12-27 14:00:00,44.36,45.05,44.36,44.98,38034.0,44.36,45.05,44.36,44.98,38034.0
2021-12-27 14:30:00,44.96,45.14,44.96,45.03,9441.0,44.96,45.14,44.96,45.03,9441.0
2021-12-27 15:00:00,45.01,45.14,44.96,45.1,26038.0,45.01,45.14,44.96,45.1,26038.0
2021-12-27 15:30:00,45.09,45.18,44.72,45.0,113961.0,45.09,45.18,44.72,45.0,113961.0
2021-12-28 09:30:00,44.74,45.88,44.55,45.7,47140.0,44.74,45.88,44.55,45.7,47140.0
2021-12-28 10:00:00,45.73,45.9,45.26,45.47,37966.0,45.73,45.9,45.26,45.47,37966.0
2021-12-28 10:30:00,45.47,45.73,45.21,45.41,24639.0,45.47,45.73,45.21,45.41,24639.0
2021-12-28 11:00:00,45.37,45.38,44.63,44.76,30133.0,45.37,45.38,44.63,44.76,30133.0
2021-12-28 11:30:00,44.76,44.92,44.54,44.61,24378.0,44.76,44.92,44.54,44.61,24378.0
2021-12-28 12:00:00,44.59,44.67,44.44,44.51,19184.0,44.59,44.67,44.44,44.51,19184.0
2021-12-28 12:30:00,44.49,44.69,44.44,44.51,27371.0,44.49,44.69,44.44,44.51,27371.0
2021-12-28 13:00:00,44.56,44.73,44.23,44.29,56048.0,44.56,44.73,44.23,44.29,56048.0
2021-12-28 13:30:00,44.36,44.52,44.3,44.35,19354.0,44.36,44.52,44.3,44.35,19354.0
2021-12-28 14:00:00,44.35,44.65,44.2,44.65,17824.0,44.35,44.65,44.2,44.65,17824.0
2021-12-28 14:30:00,44.6,44.77,44.57,44.59,20229.0,44.6,44.77,44.57,44.59,20229.0
2021-12-28 15:00:00,44.61,44.75,44.5,44.72,22454.0,44.61,44.75,44.5,44.72,22454.0
2021-12-28 15:30:00,44.76,44.82,44.34,44.41,63037.0,44.76,44.82,44.34,44.41,63037.0
2021-12-29 09:30:00,44.26,44.83,43.91,44.12,19618.0,44.26,44.83,43.91,44.12,19618.0
2021-12-29 10:00:00,44.12,44.18,43.64,43.98,12695.0,44.12,44.18,43.64,43.98,12695.0
2021-12-29 10:30:00,43.88,44.46,43.86,44.24,13749.0,43.88,44.46,43.86,44.24,13749.0
2021-12-29 11:00:00,44.25,44.5,44.03,44.14,17371.0,44.25,44.5,44.03,44.14,17371.0
2021-12-29 11:30:00,44.05,44.28,44.03,44.07,15371.0,44.05,44.28,44.03,44.07,15371.0
2021-12-29 12:00:00,44.05,44.12,43.75,43.87,13389.0,44.05,44.12,43.75,43.87,13389.0
2021-12-29 12:30:00,43.81,44.21,43.76,44.15,18839.0,43.81,44.21,43.76,44.15,18839.0
2021-12-29 13:00:00,44.16,44.26,43.81,44.13,14927.0,44.16,44.26,43.81,44.13,14927.0
2021-12-29 13:30:00,44.14,44.32,44.02,44.29,19001.0,44.14,44.32,44.02,44.29,19001.0
2021-12-29 14:00:00,44.27,44.39,44.16,44.17,11522.0,44.27,44.39,44.16,44.17,11522.0
2021-12-29 14:30:00,44.21,44.24,43.91,44.01,11225.0,44.21,44.24,43.91,44.01,11225.0
2021-12-29 15:00:00,44.06,44.08,43.81,43.89,19643.0,44.06,44.08,43.81,43.89,19643.0
2021-12-29 15:30:00,43.92,44.04,43.74,44.02,59281.0,43.92,44.04,43.74,44.02,59281.0
2021-12-30 09:30:00,44.02,44.9,44.02,44.9,10141.0,44.02,44.9,44.02,44.9,10141.0
2021-12-30 10:00:00,44.83,45.0,44.46,44.46,16367.0,44.83,45.0,44.46,44.46,16367.0
2021-12-30 10:30:00,44.45,44.81,44.45,44.7,14494.0,44.45,44.81,44.45,44.7,14494.0
2021-12-30 11:00:00,44.71,44.89,44.55,44.7,9435.0,44.71,44.89,44.55,44.7,9435.0
2021-12-30 11:30:00,44.64,44.74,44.53,44.7,11235.0,44.64,44.74,44.53,44.7,11235.0
2021-12-30 12:00:00,44.75,44.77,44.33,44.42,6397.0,44.75,44.77,44.33,44.42,6397.0
2021-12-30 12:30:00,44.39,44.64,44.3,44.64,6043.0,44.39,44.64,44.3,44.64,6043.0
2021-12-30 13:00:00,44.54,44.71,44.54,44.63,6619.0,44.54,44.71,44.54,44.63,6619.0
2021-12-30 13:30:00,44.65,44.87,44.64,44.7,10776.0,44.65,44.87,44.64,44.7,10776.0
2021-12-30 14:00:00,44.66,44.7,44.46,44.66,12366.0,44.66,44.7,44.46,44.66,12366.0
2021-12-30 14:30:00,44.6,44.68,44.47,44.47,13761.0,44.6,44.68,44.47,44.47,13761.0
2021-12-30 15:00:00,44.41,44.44,44.01,44.19,12625.0,44.41,44.44,44.01,44.19,12625.0
2021-12-30 15:30:00,44.18,44.27,43.71,43.8,50068.0,44.18,44.27,43.71,43.8,50068.0
2021-12-31 09:30:00,43.84,44.58,43.61,44.46,21214.0,43.84,44.58,43.61,44.46,21214.0
2021-12-31 10:00:00,44.37,44.8,44.3,44.51,36932.0,44.37,44.8,44.3,44.51,36932.0
2021-12-31 10:30:00,44.5,44.68,44.09,44.44,37045.0,44.5,44.68,44.09,44.44,37045.0
2021-12-31 11:00:00,44.45,44.8,44.4,44.79,18288.0,44.45,44.8,44.4,44.79,18288.0
2021-12-31 11:30:00,44.83,44.98,44.69,44.93,17981.0,44.83,44.98,44.69,44.93,17981.0
2021-12-31 12:00:00,44.92,45.05,44.67,44.76,31473.0,44.92,45.05,44.67,44.76,31473.0
2021-12-31 12:30:00,44.77,44.82,44.47,44.66,17876.0,44.77,44.82,44.47,44.66,17876.0
2021-12-31 13:00:00,44.62,44.67,44.57,44.65,7865.0,44.62,44.67,44.57,44.65,7865.0
2021-12-31 13:30:00,44.62,44.92,44.55,44.92,20712.0,44.62,44.92,44.55,44.92,20712.0
2021-12-31 14:00:00,44.91,44.91,44.64,44.83,13098.0,44.91,44.91,44.64,44.83,13098.0
2021-12-31 14:30:00,44.85,44.91,44.52,44.54,11644.0,44.85,44.91,44.52,44.54,11644.0
2021-12-31 15:00:00,44.55,44.68,44.33,44.36,12647.0,44.55,44.68,44.33,44.36,12647.0
2021-12-31 15:30:00,44.37,44.41,44.17,44.26,53470.0,44.37,44.41,44.17,44.26,53470.0
2022-01-03 09:30:00,44.66,45.13,43.98,45.09,30255.0,44.66,45.13,43.98,45.09,30255.0
2022-01-03 10:00:00,45.0,46.24,45.0,46.15,54981.0,45.0,46.24,45.0,46.15,54981.0
2022-01-03 10:30:00,46.18,46.32,45.98,46.11,22493.0,46.18,46.32,45.98,46.11,22493.0
2022-01-03 11:00:00,46.17,46.5,45.91,46.07,25586.0,46.17,46.5,45.91,46.07,25586.0
2022-01-03 11:30:00,46.13,46.41,45.78,46.12,47509.0,46.13,46.41,45.78,46.12,47509.0
2022-01-03 12:00:00,46.12,46.24,45.87,46.0,66042.0,46.12,46.24,45.87,46.0,66042.0
2022-01-03 12:30:00,46.0,46.6,45.98,46.42,26134.0,46.0,46.6,45.98,46.42,26134.0
2022-01-03 13:00:00,46.42,46.42,46.11,46.28,19847.0,46.42,46.42,46.11,46.28,19847.0
2022-01-03 13:30:00,46.23,46.4,46.2,46.36,12056.0,46.23,46.4,46.2,46.36,12056.0
2022-01-03 14:00:00,46.36,46.72,46.3,46.59,50527.0,46.36,46.72,46.3,46.59,50527.0
2022-01-03 14:30:00,46.58,46.61,46.16,46.48,42465.0,46.58,46.61,46.16,46.48,42465.0
2022-01-03 15:00:00,46.43,46.9,46.42,46.76,41856.0,46.43,46.9,46.42,46.76,41856.0
2022-01-03 15:30:00,46.78,46.9,46.58,46.88,113389.0,46.78,46.9,46.58,46.88,113389.0
2022-01-04 09:30:00,47.15,47.41,46.76,46.8,27398.0,47.15,47.41,46.76,46.8,27398.0
2022-01-04 10:00:00,46.76,46.88,45.71,46.1,32512.0,46.76,46.88,45.71,46.1,32512.0
2022-01-04 10:30:00,46.11,46.9,45.98,46.27,86611.0,46.11,46.9,45.98,46.27,86611.0
2022-01-04 11:00:00,46.28,46.62,45.8,46.37,40972.0,46.28,46.62,45.8,46.37,40972.0
2022-01-04 11:30:00,46.43,47.48,46.43,47.41,31934.0,46.43,47.48,46.43,47.41,31934.0
2022-01-04 12:00:00,47.4,47.4,46.96,47.09,21893.0,47.4,47.4,46.96,47.09,21893.0
2022-01-04 12:30:00,47.09,47.35,46.96,47.06,20847.0,47.09,47.35,46.96,47.06,20847.0
2022-01-04 13:00:00,47.09,47.12,46.74,46.79,22093.0,47.09,47.12,46.74,46.79,22093.0
2022-01-04 13:30:00,46.73,46.97,46.62,46.88,38486.0,46.73,46.97,46.62,46.88,38486.0
2022-01-04 14:00:00,46.83,47.01,46.61,46.75,33963.0,46.83,47.01,46.61,46.75,33963.0
2022-01-04 14:30:00,46.78,47.15,46.75,47.06,36721.0,46.78,47.15,46.75,47.06,36721.0
2022-01-04 15:00:00,47.05,47.21,46.94,47.16,35339.0,47.05,47.21,46.94,47.16,35339.0
2022-01-04 15:30:00,47.15,47.38,47.06,47.1,71927.0,47.15,47.38,47.06,47.1,71927.0
2022-01-05 09:30:00,47.08,48.43,46.71,48.22,39749.0,47.08,48.43,46.71,48.22,39749.0
2022-01-05 10:00:00,48.3,48.31,47.76,47.86,22196.0,48.3,48.31,47.76,47.86,22196.0
2022-01-05 10:30:00,47.94,48.08,47.5,47.7,35660.0,47.94,48.08,47.5,47.7,35660.0
2022-01-05 11:00:00,47.7,47.8,47.6,47.77,18736.0,47.7,47.8,47.6,47.77,18736.0
2022-01-05 11:30:00,47.71,47.75,47.4,47.72,69118.0,47.71,47.75,47.4,47.72,69118.0
2022-01-05 12:00:00,47.71,47.9,47.57,47.82,16463.0,47.71,47.9,47.57,47.82,16463.0
2022-01-05 12:30:00,47.86,47.87,47.6,47.72,21923.0,47.86,47.87,47.6,47.72,21923.0
2022-01-05 13:00:00,47.73,47.73,47.2,47.28,49545.0,47.73,47.73,47.2,47.28,49545.0
2022-01-05 13:30:00,47.34,47.52,47.12,47.34,27859.0,47.34,47.52,47.12,47.34,27859.0
2022-01-05 14:00:00,47.28,47.51,46.65,46.81,22870.0,47.28,47.51,46.65,46.81,22870.0
2022-01-05 14:30:00,46.84,46.9,46.53,46.69,43972.0,46.84,46.9,46.53,46.69,43972.0
2022-01-05 15:00:00,46.63,46.78,46.4,46.41,57191.0,46.63,46.78,46.4,46.41,57191.0
2022-01-05 15:30:00,46.39,46.55,46.16,46.5,145698.0,46.39,46.55,46.16,46.5,145698.0
2022-01-06 09:30:00,46.35,47.0,45.45,45.49,22474.0,46.35,47.0,45.45,45.49,22474.0
2022-01-06 10:00:00,45.59,45.88,45.21,45.62,20917.0,45.59,45.88,45.21,45.62,20917.0
2022-01-06 10:30:00,45.65,46.07,45.64,45.95,14665.0,45.65,46.07,45.64,45.95,14665.0
2022-01-06 11:00:00,46.02,46.78,45.95,46.65,18698.0,46.02,46.78,45.95,46.65,18698.0
2022-01-06 11:30:00,46.62,46.62,46.24,46.5,29975.0,46.62,46.62,46.24,46.5,29975.0
2022-01-06 12:00:00,46.52,47.01,46.49,46.93,15523.0,46.52,47.01,46.49,46.93,15523.0
2022-01-06 12:30:00,46.92,47.08,46.83,46.96,32480.0,46.92,47.08,46.83,46.96,32480.0
2022-01-06 13:00:00,46.95,46.98,46.42,46.42,24670.0,46.95,46.98,46.42,46.42,24670.0
2022-01-06 13:30:00,46.46,46.52,46.17,46.47,28261.0,46.46,46.52,46.17,46.47,28261.0
2022-01-06 14:00:00,46.47,46.49,46.24,46.4,19373.0,46.47,46.49,46.24,46.4,19373.0
2022-01-06 14:30:00,46.39,46.65,46.2,46.62,28492.0,46.39,46.65,46.2,46.62,28492.0
2022-01-06 15:00:00,46.62,46.65,46.25,46.57,25096.0,46.62,46.65,46.25,46.57,25096.0
2022-01-06 15:30:00,46.57,46.65,46.12,46.29,178604.0,46.57,46.65,46.12,46.29,178604.0
2022-01-07 09:30:00,46.42,46.79,45.74,46.77,29197.0,46.42,46.79,45.74,46.77,29197.0
2022-01-07 10:00:00,46.78,47.52,46.6,46.69,48032.0,46.78,47.52,46.6,46.69,48032.0
2022-01-07 10:30:00,46.62,46.81,46.11,46.35,15675.0,46.62,46.81,46.11,46.35,15675.0
2022-01-07 11:00:00,46.27,46.43,45.89,46.43,22057.0,46.27,46.43,45.89,46.43,22057.0
2022-01-07 11:30:00,46.36,46.51,46.25,46.3,17564.0,46.36,46.51,46.25,46.3,17564.0
2022-01-07 12:00:00,46.3,46.45,46.1,46.32,15129.0,46.3,46.45,46.1,46.32,15129.0
2022-01-07 12:30:00,46.25,46.4,46.23,46.38,14315.0,46.25,46.4,46.23,46.38,14315.0
2022-01-07 13:00:00,46.31,46.42,46.16,46.23,8052.0,46.31,46.42,46.16,46.23,8052.0
2022-01-07 13:30:00,46.23,46.28,45.99,46.07,18367.0,46.23,46.28,45.99,46.07,18367.0
2022-01-07 14:00:00,45.98,46.05,45.78,45.86,11221.0,45.98,46.05,45.78,45.86,11221.0
2022-01-07 14:30:00,45.86,45.96,45.83,45.88,21081.0,45.86,45.96,45.83,45.88,21081.0
2022-01-07 15:00:00,45.88,46.03,45.58,45.68,27545.0,45.88,46.03,45.58,45.68,27545.0
2022-01-07 15:30:00,45.69,45.84,45.33,45.34,108259.0,45.69,45.84,45.33,45.34,108259.0
2022-01-10 09:30:00,44.61,46.12,44.24,46.06,257803.0,44.61,46.12,44.24,46.06,257803.0
2022-01-10 10:00:00,46.07,47.8,46.0,47.14,63207.0,46.07,47.8,46.0,47.14,63207.0
2022-01-10 10:30:00,47.14,47.23,46.02,47.15,124526.0,47.14,47.23,46.02,47.15,124526.0
2022-01-10 11:00:00,47.18,48.1,47.05,48.05,71781.0,47.18,48.1,47.05,48.05,71781.0
2022-01-10 11:30:00,48.05,48.7,47.99,48.66,58173.0,48.05,48.7,47.99,48.66,58173.0
2022-01-10 12:00:00,48.66,48.82,48.31,48.43,59757.0,48.66,48.82,48.31,48.43,59757.0
2022-01-10 12:30:00,48.41,48.41,47.65,47.81,26257.0,48.41,48.41,47.65,47.81,26257.0
2022-01-10 13:00:00,47.86,48.03,47.82,47.91,14485.0,47.86,48.03,47.82,47.91,14485.0
2022-01-10 13:30:00,47.91,48.51,47.86,48.28,37090.0,47.91,48.51,47.86,48.28,37090.0
2022-01-10 14:00:00,48.26,48.94,48.21,48.94,35268.0,48.26,48.94,48.21,48.94,35268.0
2022-01-10 14:30:00,48.93,49.41,48.72,49.22,42214.0,48.93,49.41,48.72,49.22,42214.0
2022-01-10 15:00:00,49.2,49.31,48.73,49.08,75324.0,49.2,49.31,48.73,49.08,75324.0
2022-01-10 15:30:00,49.08,49.65,48.98,49.54,250397.0,49.08,49.65,48.98,49.54,250397.0
2022-01-11 09:30:00,49.52,50.09,49.25,49.68,29314.0,49.52,50.09,49.25,49.68,29314.0
2022-01-11 10:00:00,49.55,49.87,49.48,49.56,30607.0,49.55,49.87,49.48,49.56,30607.0
2022-01-11 10:30:00,49.65,49.65,49.1,49.15,49674.0,49.65,49.65,49.1,49.15,49674.0
2022-01-11 11:00:00,49.18,49.94,48.98,49.78,85760.0,49.18,49.94,48.98,49.78,85760.0
2022-01-11 11:30:00,49.75,50.09,49.72,50.09,26633.0,49.75,50.09,49.72,50.09,26633.0
2022-01-11 12:00:00,50.12,50.51,50.12,50.29,46999.0,50.12,50.51,50.12,50.29,46999.0
2022-01-11 12:30:00,50.29,50.66,50.22,50.56,32312.0,50.29,50.66,50.22,50.56,32312.0
2022-01-11 13:00:00,50.56,50.67,50.14,50.5,40329.0,50.56,50.67,50.14,50.5,40329.0
2022-01-11 13:30:00,50.5,50.66,50.42,50.63,77380.0,50.5,50.66,50.42,50.63,77380.0
2022-01-11 14:00:00,50.68,50.9,50.45,50.49,27638.0,50.68,50.9,50.45,50.49,27638.0
2022-01-11 14:30:00,50.47,50.66,50.25,50.63,31133.0,50.47,50.66,50.25,50.63,31133.0
2022-01-11 15:00:00,50.61,50.7,50.47,50.55,76309.0,50.61,50.7,50.47,50.55,76309.0
2022-01-11 15:30:00,50.55,50.72,50.46,50.59,164789.0,50.55,50.72,50.46,50.59,164789.0
2022-01-12 09:30:00,50.5,50.82,50.0,50.65,78426.0,50.5,50.82,50.0,50.65,78426.0
2022-01-12 10:00:00,50.61,50.65,49.68,50.04,21109.0,50.61,50.65,49.68,50.04,21109.0
2022-01-12 10:30:00,50.07,50.2,49.86,50.08,40414.0,50.07,50.2,49.86,50.08,40414.0
2022-01-12 11:00:00,50.1,50.25,49.47,49.69,36653.0,50.1,50.25,49.47,49.69,36653.0
2022-01-12 11:30:00,49.64,50.11,49.64,50.03,61981.0,49.64,50.11,49.64,50.03,61981.0
2022-01-12 12:00:00,50.03,50.17,49.73,50.15,17016.0,50.03,50.17,49.73,50.15,17016.0
2022-01-12 12:30:00,50.12,50.53,50.1,50.34,95562.0,50.12,50.53,50.1,50.34,95562.0
2022-01-12 13:00:00,50.34,50.4,50.07,50.23,54318.0,50.34,50.4,50.07,50.23,54318.0
2022-01-12 13:30:00,50.15,50.27,49.99,50.1,19321.0,50.15,50.27,49.99,50.1,19321.0
2022-01-12 14:00:00,50.11,50.11,49.86,50.02,38861.0,50.11,50.11,49.86,50.02,38861.0
2022-01-12 14:30:00,50.02,50.1,49.72,50.05,25594.0,50.02,50.1,49.72,50.05,25594.0
2022-01-12 15:00:00,50.05,50.06,49.87,49.94,33198.0,50.05,50.06,49.87,49.94,33198.0
2022-01-12 15:30:00,49.93,50.06,49.7,49.73,236821.0,49.93,50.06,49.7,49.73,236821.0
2022-01-13 09:30:00,49.88,50.32,49.16,49.9,38206.0,49.88,50.32,49.16,49.9,38206.0
2022-01-13 10:00:00,50.0,50.2,49.63,49.79,25640.0,50.0,50.2,49.63,49.79,25640.0
2022-01-13 10:30:00,49.73,49.81,49.28,49.54,15130.0,49.73,49.81,49.28,49.54,15130.0
2022-01-13 11:00:00,49.52,50.17,49.5,50.01,17149.0,49.52,50.17,49.5,50.01,17149.0
2022-01-13 11:30:00,50.1,50.14,49.87,50.0,31690.0,50.1,50.14,49.87,50.0,31690.0
2022-01-13 12:00:00,50.0,50.06,49.6,49.77,16130.0,50.0,50.06,49.6,49.77,16130.0
2022-01-13 12:30:00,49.73,50.08,49.72,50.01,144759.0,49.73,50.08,49.72,50.01,144759.0
2022-01-13 13:00:00,50.0,50.25,49.82,50.23,41464.0,50.0,50.25,49.82,50.23,41464.0
2022-01-13 13:30:00,50.19,50.42,50.11,50.22,11786.0,50.19,50.42,50.11,50.22,11786.0
2022-01-13 14:00:00,50.22,50.45,50.15,50.35,12776.0,50.22,50.45,50.15,50.35,12776.0
2022-01-13 14:30:00,50.33,50.34,50.06,50.21,11869.0,50.33,50.34,50.06,50.21,11869.0
2022-01-13 15:00:00,50.26,50.28,49.84,49.96,24821.0,50.26,50.28,49.84,49.96,24821.0
2022-01-13 15:30:00,50.0,50.09,49.59,49.78,79576.0,50.0,50.09,49.59,49.78,79576.0
2022-01-14 09:30:00,49.33,50.46,49.33,50.27,18468.0,49.33,50.46,49.33,50.27,18468.0
2022-01-14 10:00:00,50.25,50.31,49.61,50.0,23465.0,50.25,50.31,49.61,50.0,23465.0
2022-01-14 10:30:00,49.93,50.15,49.71,49.77,18556.0,49.93,50.15,49.71,49.77,18556.0
2022-01-14 11:00:00,49.77,50.11,49.5,50.03,23379.0,49.77,50.11,49.5,50.03,23379.0
2022-01-14 11:30:00,49.97,50.02,49.68,49.69,9093.0,49.97,50.02,49.68,49.69,9093.0
2022-01-14 12:00:00,49.67,49.7,49.44,49.49,8498.0,49.67,49.7,49.44,49.49,8498.0
2022-01-14 12:30:00,49.44,49.44,49.12,49.36,17567.0,49.44,49.44,49.12,49.36,17567.0
2022-01-14 13:00:00,49.39,49.51,49.2,49.3,13681.0,49.39,49.51,49.2,49.3,13681.0
2022-01-14 13:30:00,49.33,49.78,49.31,49.65,23044.0,49.33,49.78,49.31,49.65,23044.0
2022-01-14 14:00:00,49.66,49.69,49.48,49.55,11916.0,49.66,49.69,49.48,49.55,11916.0
2022-01-14 14:30:00,49.59,49.81,49.51,49.73,34837.0,49.59,49.81,49.51,49.73,34837.0
2022-01-14 15:00:00,49.75,49.86,49.66,49.75,36917.0,49.75,49.86,49.66,49.75,36917.0
2022-01-14 15:30:00,49.78,50.0,49.7,49.93,68781.0,49.78,50.0,49.7,49.93,68781.0
2022-01-18 09:30:00,49.79,49.94,49.29,49.35,17632.0,49.79,49.94,49.29,49.35,17632.0
2022-01-18 10:00:00,49.31,49.57,49.07,49.15,17286.0,49.31,49.57,49.07,49.15,17286.0
2022-01-18 10:30:00,49.17,49.42,48.7,49.1,25834.0,49.17,49.42,48.7,49.1,25834.0
2022-01-18 11:00:00,49.02,49.12,48.84,48.84,15382.0,49.02,49.12,48.84,48.84,15382.0
2022-01-18 11:30:00,48.74,49.42,48.63,49.33,21051.0,48.74,49.42,48.63,49.33,21051.0
2022-01-18 12:00:00,49.34,49.65,49.08,49.38,19976.0,49.34,49.65,49.08,49.38,19976.0
2022-01-18 12:30:00,49.36,49.48,49.22,49.36,22868.0,49.36,49.48,49.22,49.36,22868.0
2022-01-18 13:00:00,49.37,49.45,49.17,49.3,20877.0,49.37,49.45,49.17,49.3,20877.0
2022-01-18 13:30:00,49.33,49.58,49.32,49.58,12833.0,49.33,49.58,49.32,49.58,12833.0
2022-01-18 14:00:00,49.61,49.91,49.61,49.76,15645.0,49.61,49.91,49.61,49.76,15645.0
2022-01-18 14:30:00,49.8,50.12,49.79,50.03,15644.0,49.8,50.12,49.79,50.03,15644.0
2022-01-18 15:00:00,49.86,49.94,49.55,49.65,13449.0,49.86,49.94,49.55,49.65,13449.0
2022-01-18 15:30:00,49.63,49.63,49.11,49.14,59596.0,49.63,49.63,49.11,49.14,59596.0
2022-01-19 09:30:00,48.97,49.69,48.79,49.55,13115.0,48.97,49.69,48.79,49.55,13115.0
2022-01-19 10:00:00,49.23,49.23,48.35,48.39,10752.0,49.23,49.23,48.35,48.39,10752.0
2022-01-19 10:30:00,48.4,48.49,47.77,48.18,18609.0,48.4,48.49,47.77,48.18,18609.0
2022-01-19 11:00:00,48.13,48.29,47.86,48.17,10963.0,48.13,48.29,47.86,48.17,10963.0
2022-01-19 11:30:00,48.28,48.6,48.0,48.55,11795.0,48.28,48.6,48.0,48.55,11795.0
2022-01-19 12:00:00,48.57,49.1,48.57,48.83,13028.0,48.57,49.1,48.57,48.83,13028.0
2022-01-19 12:30:00,48.79,48.79,48.45,48.69,9193.0,48.79,48.79,48.45,48.69,9193.0
2022-01-19 13:00:00,48.71,48.71,48.4,48.48,11392.0,48.71,48.71,48.4,48.48,11392.0
2022-01-19 13:30:00,48.54,48.71,48.48,48.57,9856.0,48.54,48.71,48.48,48.57,9856.0
2022-01-19 14:00:00,48.52,48.6,48.42,48.52,15240.0,48.52,48.6,48.42,48.52,15240.0
2022-01-19 14:30:00,48.54,48.85,48.48,48.74,12384.0,48.54,48.85,48.48,48.74,12384.0
2022-01-19 15:00:00,48.67,48.81,48.41,48.46,14378.0,48.67,48.81,48.41,48.46,14378.0
2022-01-19 15:30:00,48.44,48.52,48.14,48.47,80431.0,48.44,48.52,48.14,48.47,80431.0
2022-01-20 09:30:00,48.78,50.3,48.75,50.01,26517.0,48.78,50.3,48.75,50.01,26517.0
2022-01-20 10:00:00,49.95,50.13,49.47,49.75,72899.0,49.95,50.13,49.47,49.75,72899.0
2022-01-20 10:30:00,49.71,50.4,49.71,50.16,53272.0,49.71,50.4,49.71,50.16,53272.0
2022-01-20 11:00:00,50.13,50.4,49.94,50.18,18921.0,50.13,50.4,49.94,50.18,18921.0
2022-01-20 11:30:00,50.18,50.25,50.08,50.16,19394.0,50.18,50.25,50.08,50.16,19394.0
2022-01-20 12:00:00,50.18,50.2,49.85,49.98,12045.0,50.18,50.2,49.85,49.98,12045.0
2022-01-20 12:30:00,50.06,50.24,49.93,50.03,13631.0,50.06,50.24,49.93,50.03,13631.0
2022-01-20 13:00:00,49.98,50.24,49.84,49.96,12365.0,49.98,50.24,49.84,49.96,12365.0
2022-01-20 13:30:00,50.01,50.03,49.78,49.86,10246.0,50.01,50.03,49.78,49.86,10246.0
2022-01-20 14:00:00,49.82,50.15,49.7,49.77,15855.0,49.82,50.15,49.7,49.77,15855.0
2022-01-20 14:30:00,49.69,49.71,49.43,49.51,20905.0,49.69,49.71,49.43,49.51,20905.0
2022-01-20 15:00:00,49.54,49.6,49.14,49.25,29221.0,49.54,49.6,49.14,49.25,29221.0
2022-01-20 15:30:00,49.2,49.25,48.83,49.0,104243.0,49.2,49.25,48.83,49.0,104243.0
2022-01-21 09:30:00,48.88,50.5,48.88,49.4,49812.0,48.88,50.5,48.88,49.4,49812.0
2022-01-21 10:00:00,49.65,50.12,49.07,50.12,37503.0,49.65,50.12,49.07,50.12,37503.0
2022-01-21 10:30:00,50.02,50.48,49.77,50.41,44650.0,50.02,50.48,49.77,50.41,44650.0
2022-01-21 11:00:00,50.39,50.96,50.25,50.88,50875.0,50.39,50.96,50.25,50.88,50875.0
2022-01-21 11:30:00,50.87,50.99,50.37,50.94,46687.0,50.87,50.99,50.37,50.94,46687.0
2022-01-21 12:00:00,50.94,50.99,50.47,50.92,36503.0,50.94,50.99,50.47,50.92,36503.0
2022-01-21 12:30:00,50.9,51.1,50.67,50.9,27358.0,50.9,51.1,50.67,50.9,27358.0
2022-01-21 13:00:00,50.94,51.05,50.51,50.55,26142.0,50.94,51.05,50.51,50.55,26142.0
2022-01-21 13:30:00,50.6,51.15,50.54,50.92,30672.0,50.6,51.15,50.54,50.92,30672.0
2022-01-21 14:00:00,50.99,51.33,50.71,50.71,39804.0,50.99,51.33,50.71,50.71,39804.0
2022-01-21 14:30:00,50.76,50.76,50.34,50.4,31791.0,50.76,50.76,50.34,50.4,31791.0
2022-01-21 15:00:00,50.36,50.47,49.93,50.09,27110.0,50.36,50.47,49.93,50.09,27110.0
2022-01-21 15:30:00,50.1,50.67,49.92,49.93,106752.0,50.1,50.67,49.92,49.93,106752.0
2022-01-24 09:30:00,49.17,49.98,48.51,49.26,39621.0,49.17,49.98,48.51,49.26,39621.0
2022-01-24 10:00:00,49.35,50.02,48.55,49.71,50168.0,49.35,50.02,48.55,49.71,50168.0
2022-01-24 10:30:00,49.8,49.99,49.44,49.72,45383.0,49.8,49.99,49.44,49.72,45383.0
2022-01-24 11:00:00,49.55,49.7,49.07,49.18,25158.0,49.55,49.7,49.07,49.18,25158.0
2022-01-24 11:30:00,49.07,49.93,49.05,49.65,29977.0,49.07,49.93,49.05,49.65,29977.0
2022-01-24 12:00:00,49.64,49.79,48.86,49.01,36507.0,49.64,49.79,48.86,49.01,36507.0
2022-01-24 12:30:00,48.93,48.94,48.42,48.73,33423.0,48.93,48.94,48.42,48.73,33423.0
2022-01-24 13:00:00,48.8,49.38,48.51,48.62,39897.0,48.8,49.38,48.51,48.62,39897.0
2022-01-24 13:30:00,48.69,49.39,48.67,49.31,57106.0,48.69,49.39,48.67,49.31,57106.0
2022-01-24 14:00:00,49.32,49.73,49.12,49.48,101391.0,49.32,49.73,49.12,49.48,101391.0
2022-01-24 14:30:00,49.59,49.95,49.49,49.91,31726.0,49.59,49.95,49.49,49.91,31726.0
2022-01-24 15:00:00,50.0,50.88,49.84,50.66,32791.0,50.0,50.88,49.84,50.66,32791.0
2022-01-24 15:30:00,50.63,51.38,50.49,51.31,152520.0,50.63,51.38,50.49,51.31,152520.0
2022-01-25 09:30:00,50.98,51.44,49.71,49.97,17312.0,50.98,51.44,49.71,49.97,17312.0
2022-01-25 10:00:00,50.25,50.74,49.84,50.72,17568.0,50.25,50.74,49.84,50.72,17568.0
2022-01-25 10:30:00,50.73,51.01,50.27,50.27,27692.0,50.73,51.01,50.27,50.27,27692.0
2022-01-25 11:00:00,50.38,51.25,50.25,51.08,33146.0,50.38,51.25,50.25,51.08,33146.0
2022-01-25 11:30:00,51.14,51.3,50.73,51.01,16997.0,51.14,51.3,50.73,51.01,16997.0
2022-01-25 12:00:00,50.94,51.17,50.73,51.07,22482.0,50.94,51.17,50.73,51.07,22482.0
2022-01-25 12:30:00,50.97,51.15,50.8,51.14,14814.0,50.97,51.15,50.8,51.14,14814.0
2022-01-25 13:00:00,51.12,51.51,50.95,51.51,52849.0,51.12,51.51,50.95,51.51,52849.0
2022-01-25 13:30:00,51.53,51.94,51.42,51.8,27191.0,51.53,51.94,51.42,51.8,27191.0
2022-01-25 14:00:00,51.77,52.07,51.53,52.01,18339.0,51.77,52.07,51.53,52.01,18339.0
2022-01-25 14:30:00,52.03,52.49,52.01,52.42,28228.0,52.03,52.49,52.01,52.42,28228.0
2022-01-25 15:00:00,52.46,52.46,51.68,51.7,77618.0,52.46,52.46,51.68,51.7,77618.0
2022-01-25 15:30:00,51.69,51.96,51.53,51.64,107316.0,51.69,51.96,51.53,51.64,107316.0
2022-01-26 09:30:00,51.66,52.4,51.35,52.08,19074.0,51.66,52.4,51.35,52.08,19074.0
2022-01-26 10:00:00,52.14,52.62,51.93,52.03,25520.0,52.14,52.62,51.93,52.03,25520.0
2022-01-26 10:30:00,51.91,52.43,51.52,52.43,27482.0,51.91,52.43,51.52,52.43,27482.0
2022-01-26 11:00:00,52.43,52.89,52.17,52.72,25212.0,52.43,52.89,52.17,52.72,25212.0
2022-01-26 11:30:00,52.7,52.84,52.38,52.73,25437.0,52.7,52.84,52.38,52.73,25437.0
2022-01-26 12:00:00,52.77,52.98,52.52,52.86,21914.0,52.77,52.98,52.52,52.86,21914.0
2022-01-26 12:30:00,52.87,53.34,52.82,53.3,21669.0,52.87,53.34,52.82,53.3,21669.0
2022-01-26 13:00:00,53.3,53.31,51.9,51.98,49339.0,53.3,53.31,51.9,51.98,49339.0
2022-01-26 13:30:00,51.95,52.38,51.69,52.13,43995.0,51.95,52.38,51.69,52.13,43995.0
2022-01-26 14:00:00,52.22,52.79,51.98,52.62,61630.0,52.22,52.79,51.98,52.62,61630.0
2022-01-26 14:30:00,52.62,52.7,51.84,51.84,86919.0,52.62,52.7,51.84,51.84,86919.0
2022-01-26 15:00:00,51.97,51.97,50.49,51.28,58328.0,51.97,51.97,50.49,51.28,58328.0
2022-01-26 15:30:00,51.27,51.91,51.2,51.44,217365.0,51.27,51.91,51.2,51.44,217365.0
2022-01-27 09:30:00,51.34,52.58,51.19,52.47,21613.0,51.34,52.58,51.19,52.47,21613.0
2022-01-27 10:00:00,52.43,53.03,52.07,52.27,27206.0,52.43,53.03,52.07,52.27,27206.0
2022-01-27 10:30:00,52.36,52.94,52.18,52.88,22265.0,52.36,52.94,52.18,52.88,22265.0
2022-01-27 11:00:00,53.06,53.53,53.03,53.32,16942.0,53.06,53.53,53.03,53.32,16942.0
2022-01-27 11:30:00,53.21,53.44,53.01,53.32,14687.0,53.21,53.44,53.01,53.32,14687.0
2022-01-27 12:00:00,53.3,53.41,52.94,52.97,27741.0,53.3,53.41,52.94,52.97,27741.0
2022-01-27 12:30:00,53.04,53.04,52.56,52.75,20062.0,53.04,53.04,52.56,52.75,20062.0
2022-01-27 13:00:00,52.65,52.81,52.06,52.2,21497.0,52.65,52.81,52.06,52.2,21497.0
2022-01-27 13:30:00,52.25,52.54,51.96,52.41,44385.0,52.25,52.54,51.96,52.41,44385.0
2022-01-27 14:00:00,52.44,52.68,51.72,51.85,18745.0,52.44,52.68,51.72,51.85,18745.0
2022-01-27 14:30:00,51.81,51.98,51.41,51.62,32060.0,51.81,51.98,51.41,51.62,32060.0
2022-01-27 15:00:00,51.72,51.9,51.2,51.58,39552.0,51.72,51.9,51.2,51.58,39552.0
2022-01-27 15:30:00,51.58,51.96,51.29,51.83,159486.0,51.58,51.96,51.29,51.83,159486.0
2022-01-28 09:30:00,51.46,51.71,50.36,50.66,28039.0,51.46,51.71,50.36,50.66,28039.0
2022-01-28 10:00:00,50.8,50.87,50.12,50.2,15682.0,50.8,50.87,50.12,50.2,15682.0
2022-01-28 10:30:00,50.28,50.55,49.98,50.1,27749.0,50.28,50.55,49.98,50.1,27749.0
2022-01-28 11:00:00,50.13,50.13,49.69,50.02,117923.0,50.13,50.13,49.69,50.02,117923.0
2022-01-28 11:30:00,50.01,50.14,49.82,50.14,33776.0,50.01,50.14,49.82,50.14,33776.0
2022-01-28 12:00:00,50.12,51.01,50.12,50.51,29766.0,50.12,51.01,50.12,50.51,29766.0
2022-01-28 12:30:00,50.45,50.58,49.93,50.05,33334.0,50.45,50.58,49.93,50.05,33334.0
2022-01-28 13:00:00,50.04,50.27,50.0,50.15,32320.0,50.04,50.27,50.0,50.15,32320.0
2022-01-28 13:30:00,50.23,50.55,50.13,50.23,64205.0,50.23,50.55,50.13,50.23,64205.0
2022-01-28 14:00:00,50.23,50.37,49.81,49.9,33653.0,50.23,50.37,49.81,49.9,33653.0
2022-01-28 14:30:00,49.9,50.31,49.89,50.22,37635.0,49.9,50.31,49.89,50.22,37635.0
2022-01-28 15:00:00,50.24,50.4,50.01,50.32,29993.0,50.24,50.4,50.01,50.32,29993.0
2022-01-28 15:30:00,50.33,51.38,50.16,51.33,96509.0,50.33,51.38,50.16,51.33,96509.0
2022-01-31 09:30:00,50.7,52.23,50.7,52.23,31294.0,50.7,52.23,50.7,52.23,31294.0
2022-01-31 10:00:00,52.25,52.51,51.91,52.45,22464.0,52.25,52.51,51.91,52.45,22464.0
2022-01-31 10:30:00,52.5,53.0,52.29,52.55,17820.0,52.5,53.0,52.29,52.55,17820.0
2022-01-31 11:00:00,52.63,53.31,52.34,53.15,20561.0,52.63,53.31,52.34,53.15,20561.0
2022-01-31 11:30:00,53.11,53.17,52.52,52.92,17476.0,53.11,53.17,52.52,52.92,17476.0
2022-01-31 12:00:00,52.89,52.94,52.68,52.68,15009.0,52.89,52.94,52.68,52.68,15009.0
2022-01-31 12:30:00,52.68,53.0,52.5,52.94,36343.0,52.68,53.0,52.5,52.94,36343.0
2022-01-31 13:00:00,52.94,53.02,52.7,52.73,11874.0,52.94,53.02,52.7,52.73,11874.0
2022-01-31 13:30:00,52.7,52.83,52.43,52.5,17623.0,52.7,52.83,52.43,52.5,17623.0
2022-01-31 14:00:00,52.53,52.88,52.44,52.71,32218.0,52.53,52.88,52.44,52.71,32218.0
2022-01-31 14:30:00,52.7,53.11,52.61,53.03,24712.0,52.7,53.11,52.61,53.03,24712.0
2022-01-31 15:00:00,53.02,53.15,52.31,52.71,33258.0,53.02,53.15,52.31,52.71,33258.0
2022-01-31 15:30:00,52.64,53.51,52.6,53.46,108576.0,52.64,53.51,52.6,53.46,108576.0
2022-02-01 09:30:00,53.5,53.96,52.68,53.05,28695.0,53.5,53.96,52.68,53.05,28695.0
2022-02-01 10:00:00,52.95,53.67,52.79,53.24,48350.0,52.95,53.67,52.79,53.24,48350.0
2022-02-01 10:30:00,53.17,53.76,53.17,53.71,33665.0,53.17,53.76,53.17,53.71,33665.0
2022-02-01 11:00:00,53.74,53.79,53.36,53.66,23351.0,53.74,53.79,53.36,53.66,23351.0
2022-02-01 11:30:00,53.63,53.74,53.16,53.23,35115.0,53.63,53.74,53.16,53.23,35115.0
2022-02-01 12:00:00,53.14,53.52,53.1,53.33,17940.0,53.14,53.52,53.1,53.33,17940.0
2022-02-01 12:30:00,53.34,53.41,53.0,53.4,15193.0,53.34,53.41,53.0,53.4,15193.0
2022-02-01 13:00:00,53.4,53.69,53.33,53.69,10625.0,53.4,53.69,53.33,53.69,10625.0
2022-02-01 13:30:00,53.65,53.66,53.09,53.18,10391.0,53.65,53.66,53.09,53.18,10391.0
2022-02-01 14:00:00,53.22,53.61,53.13,53.14,15245.0,53.22,53.61,53.13,53.14,15245.0
2022-02-01 14:30:00,53.21,53.31,53.02,53.16,21461.0,53.21,53.31,53.02,53.16,21461.0
2022-02-01 15:00:00,53.19,53.43,53.18,53.36,26888.0,53.19,53.43,53.18,53.36,26888.0
2022-02-01 15:30:00,53.39,53.75,53.23,53.62,69799.0,53.39,53.75,53.23,53.62,69799.0
2022-02-02 09:30:00,53.45,53.59,51.84,52.04,46519.0,53.45,53.59,51.84,52.04,46519.0
2022-02-02 10:00:00,52.23,52.94,51.99,52.38,127981.0,52.23,52.94,51.99,52.38,127981.0
2022-02-02 10:30:00,52.53,53.09,52.08,52.78,35185.0,52.53,53.09,52.08,52.78,35185.0
2022-02-02 11:00:00,52.87,52.96,52.48,52.81,23091.0,52.87,52.96,52.48,52.81,23091.0
2022-02-02 11:30:00,52.73,53.27,52.42,53.27,39243.0,52.73,53.27,52.42,53.27,39243.0
2022-02-02 12:00:00,53.27,53.27,52.89,52.94,15876.0,53.27,53.27,52.89,52.94,15876.0
2022-02-02 12:30:00,52.91,53.2,52.72,53.19,15326.0,52.91,53.2,52.72,53.19,15326.0
2022-02-02 13:00:00,53.16,53.23,52.8,52.88,14243.0,53.16,53.23,52.8,52.88,14243.0
2022-02-02 13:30:00,52.85,53.18,52.85,53.07,13472.0,52.85,53.18,52.85,53.07,13472.0
2022-02-02 14:00:00,53.06,53.2,52.95,53.05,18704.0,53.06,53.2,52.95,53.05,18704.0
2022-02-02 14:30:00,53.07,53.19,52.99,53.14,19049.0,53.07,53.19,52.99,53.14,19049.0
2022-02-02 15:00:00,53.09,53.17,52.91,52.98,43946.0,53.09,53.17,52.91,52.98,43946.0
2022-02-02 15:30:00,52.98,53.04,52.69,52.81,116604.0,52.98,53.04,52.69,52.81,116604.0
2022-02-03 09:30:00,52.93,52.93,51.96,52.58,12080.0,52.93,52.93,51.96,52.58,12080.0
2022-02-03 10:00:00,52.51,52.93,52.15,52.8,9882.0,52.51,52.93,52.15,52.8,9882.0
2022-02-03 10:30:00,52.93,53.27,52.66,53.27,13754.0,52.93,53.27,52.66,53.27,13754.0
2022-02-03 11:00:00,53.3,53.33,52.88,53.12,11579.0,53.3,53.33,52.88,53.12,11579.0
2022-02-03 11:30:00,53.17,53.26,52.64,52.73,9933.0,53.17,53.26,52.64,52.73,9933.0
2022-02-03 12:00:00,52.75,52.86,52.44,52.79,14389.0,52.75,52.86,52.44,52.79,14389.0
2022-02-03 12:30:00,52.69,52.94,52.64,52.71,14174.0,52.69,52.94,52.64,52.71,14174.0
2022-02-03 13:00:00,52.66,52.76,52.54,52.68,12330.0,52.66,52.76,52.54,52.68,12330.0
2022-02-03 13:30:00,52.79,52.94,52.72,52.73,11604.0,52.79,52.94,52.72,52.73,11604.0
2022-02-03 14:00:00,52.73,52.88,52.3,52.3,18387.0,52.73,52.88,52.3,52.3,18387.0
2022-02-03 14:30:00,52.31,52.7,52.25,52.68,30050.0,52.31,52.7,52.25,52.68,30050.0
2022-02-03 15:00:00,52.7,53.0,52.43,52.67,30253.0,52.7,53.0,52.43,52.67,30253.0
2022-02-03 15:30:00,52.65,52.89,52.17,52.77,162827.0,52.65,52.89,52.17,52.77,162827.0
2022-02-04 09:30:00,52.76,53.31,52.02,53.25,26952.0,52.76,53.31,52.02,53.25,26952.0
2022-02-04 10:00:00,53.28,54.39,53.19,53.8,49622.0,53.28,54.39,53.19,53.8,49622.0
2022-02-04 10:30:00,53.87,54.27,53.61,54.12,46233.0,53.87,54.27,53.61,54.12,46233.0
2022-02-04 11:00:00,54.15,54.4,53.62,53.83,60695.0,54.15,54.4,53.62,53.83,60695.0
2022-02-04 11:30:00,53.95,54.54,53.9,54.32,65382.0,53.95,54.54,53.9,54.32,65382.0
2022-02-04 12:00:00,54.3,54.8,54.21,54.65,27022.0,54.3,54.8,54.21,54.65,27022.0
2022-02-04 12:30:00,54.6,54.81,54.46,54.63,16555.0,54.6,54.81,54.46,54.63,16555.0
2022-02-04 13:00:00,54.73,55.05,54.4,54.62,26950.0,54.73,55.05,54.4,54.62,26950.0
2022-02-04 13:30:00,54.74,55.01,54.62,54.75,16519.0,54.74,55.01,54.62,54.75,16519.0
2022-02-04 14:00:00,54.72,54.81,54.54,54.63,22738.0,54.72,54.81,54.54,54.63,22738.0
2022-02-04 14:30:00,54.61,54.85,54.56,54.85,19607.0,54.61,54.85,54.56,54.85,19607.0
2022-02-04 15:00:00,54.97,55.26,54.97,55.05,30427.0,54.97,55.26,54.97,55.05,30427.0
2022-02-04 15:30:00,55.12,55.39,54.7,54.81,114889.0,55.12,55.39,54.7,54.81,114889.0
2022-02-07 09:30:00,54.53,55.12,54.01,54.79,31856.0,54.53,55.12,54.01,54.79,31856.0
2022-02-07 10:00:00,54.79,55.08,54.15,54.9,31659.0,54.79,55.08,54.15,54.9,31659.0
2022-02-07 10:30:00,54.8,55.15,54.43,55.06,75144.0,54.8,55.15,54.43,55.06,75144.0
2022-02-07 11:00:00,55.2,55.35,55.01,55.21,30398.0,55.2,55.35,55.01,55.21,30398.0
2022-02-07 11:30:00,55.22,55.26,54.64,54.79,20170.0,55.22,55.26,54.64,54.79,20170.0
2022-02-07 12:00:00,54.77,54.8,54.48,54.6,18300.0,54.77,54.8,54.48,54.6,18300.0
2022-02-07 12:30:00,54.6,55.22,54.58,55.03,20997.0,54.6,55.22,54.58,55.03,20997.0
2022-02-07 13:00:00,55.06,55.39,54.98,55.32,11611.0,55.06,55.39,54.98,55.32,11611.0
2022-02-07 13:30:00,55.33,55.86,55.3,55.86,18773.0,55.33,55.86,55.3,55.86,18773.0
2022-02-07 14:00:00,55.82,55.95,55.67,55.73,25194.0,55.82,55.95,55.67,55.73,25194.0
2022-02-07 14:30:00,55.75,55.95,55.17,55.23,21583.0,55.75,55.95,55.17,55.23,21583.0
2022-02-07 15:00:00,55.15,55.52,54.95,54.96,29106.0,55.15,55.52,54.95,54.96,29106.0
2022-02-07 15:30:00,55.0,55.18,54.69,54.98,113312.0,55.0,55.18,54.69,54.98,113312.0
2022-02-08 09:30:00,55.18,56.2,54.55,55.77,25461.0,55.18,56.2,54.55,55.77,25461.0
2022-02-08 10:00:00,55.51,56.11,55.3,55.62,29545.0,55.51,56.11,55.3,55.62,29545.0
2022-02-08 10:30:00,55.77,56.04,55.62,56.03,17064.0,55.77,56.04,55.62,56.03,17064.0
2022-02-08 11:00:00,56.09,56.33,56.01,56.21,13001.0,56.09,56.33,56.01,56.21,13001.0
2022-02-08 11:30:00,56.32,56.69,56.24,56.67,13191.0,56.32,56.69,56.24,56.67,13191.0
2022-02-08 12:00:00,56.67,56.76,56.51,56.66,9631.0,56.67,56.76,56.51,56.66,9631.0
2022-02-08 12:30:00,56.68,56.83,56.59,56.77,11758.0,56.68,56.83,56.59,56.77,11758.0
2022-02-08 13:00:00,56.76,56.81,55.86,56.02,40493.0,56.76,56.81,55.86,56.02,40493.0
2022-02-08 13:30:00,56.02,56.38,56.01,56.27,17344.0,56.02,56.38,56.01,56.27,17344.0
2022-02-08 14:00:00,56.16,56.26,55.82,55.83,26725.0,56.16,56.26,55.82,55.83,26725.0
2022-02-08 14:30:00,55.82,56.5,55.8,56.45,44902.0,55.82,56.5,55.8,56.45,44902.0
2022-02-08 15:00:00,56.44,56.93,56.35,56.44,50070.0,56.44,56.93,56.35,56.44,50070.0
2022-02-08 15:30:00,56.41,56.95,56.34,56.47,147570.0,56.41,56.95,56.34,56.47,147570.0
2022-02-09 09:30:00,56.99,57.53,56.42,56.44,24507.0,56.99,57.53,56.42,56.44,24507.0
2022-02-09 10:00:00,56.37,56.5,55.82,56.12,67652.0,56.37,56.5,55.82,56.12,67652.0
2022-02-09 10:30:00,56.01,56.6,55.95,56.09,73317.0,56.01,56.6,55.95,56.09,73317.0
2022-02-09 11:00:00,56.15,56.68,56.15,56.48,42508.0,56.15,56.68,56.15,56.48,42508.0
2022-02-09 11:30:00,56.41,56.57,55.94,55.94,37143.0,56.41,56.57,55.94,55.94,37143.0
2022-02-09 12:00:00,55.97,56.1,55.66,55.7,38750.0,55.97,56.1,55.66,55.7,38750.0
2022-02-09 12:30:00,55.68,55.87,55.57,55.66,41079.0,55.68,55.87,55.57,55.66,41079.0
2022-02-09 13:00:00,55.68,55.87,55.55,55.81,38679.0,55.68,55.87,55.55,55.81,38679.0
2022-02-09 13:30:00,55.81,56.07,55.59,55.79,30311.0,55.81,56.07,55.59,55.79,30311.0
2022-02-09 14:00:00,55.83,56.12,55.71,55.99,42910.0,55.83,56.12,55.71,55.99,42910.0
2022-02-09 14:30:00,55.97,56.18,55.9,55.92,29535.0,55.97,56.18,55.9,55.92,29535.0
2022-02-09 15:00:00,55.98,56.05,55.86,55.99,27252.0,55.98,56.05,55.86,55.99,27252.0
2022-02-09 15:30:00,55.97,56.16,55.88,56.16,94344.0,55.97,56.16,55.88,56.16,94344.0
2022-02-10 09:30:00,55.39,58.2,55.1,58.2,33114.0,55.39,58.2,55.1,58.2,33114.0
2022-02-10 10:00:00,58.08,58.29,57.72,57.77,38484.0,58.08,58.29,57.72,57.77,38484.0
2022-02-10 10:30:00,57.71,58.29,57.7,58.0,20855.0,57.71,58.29,57.7,58.0,20855.0
2022-02-10 11:00:00,57.91,58.21,57.75,57.91,18241.0,57.91,58.21,57.75,57.91,18241.0
2022-02-10 11:30:00,57.84,58.48,57.79,58.32,14436.0,57.84,58.48,57.79,58.32,14436.0
2022-02-10 12:00:00,58.27,58.6,58.27,58.58,10261.0,58.27,58.6,58.27,58.58,10261.0
2022-02-10 12:30:00,58.64,58.68,57.88,58.13,20002.0,58.64,58.68,57.88,58.13,20002.0
2022-02-10 13:00:00,58.11,58.35,57.5,57.73,45574.0,58.11,58.35,57.5,57.73,45574.0
2022-02-10 13:30:00,57.73,57.79,57.24,57.68,29937.0,57.73,57.79,57.24,57.68,29937.0
2022-02-10 14:00:00,57.73,57.77,57.2,57.54,35924.0,57.73,57.77,57.2,57.54,35924.0
2022-02-10 14:30:00,57.51,57.78,57.2,57.28,24014.0,57.51,57.78,57.2,57.28,24014.0
2022-02-10 15:00:00,57.33,57.64,57.2,57.3,38317.0,57.33,57.64,57.2,57.3,38317.0
2022-02-10 15:30:00,57.31,57.57,56.88,57.54,112184.0,57.31,57.57,56.88,57.54,112184.0
2022-02-11 09:30:00,57.18,58.16,56.91,57.72,21626.0,57.18,58.16,56.91,57.72,21626.0
2022-02-11 10:00:00,57.69,58.58,57.56,58.55,13539.0,57.69,58.58,57.56,58.55,13539.0
2022-02-11 10:30:00,58.53,58.69,58.38,58.67,12985.0,58.53,58.69,58.38,58.67,12985.0
2022-02-11 11:00:00,58.6,59.11,58.39,58.51,24752.0,58.6,59.11,58.39,58.51,24752.0
2022-02-11 11:30:00,58.52,58.56,57.99,58.05,16814.0,58.52,58.56,57.99,58.05,16814.0
2022-02-11 12:00:00,58.02,58.14,57.66,58.14,28759.0,58.02,58.14,57.66,58.14,28759.0
2022-02-11 12:30:00,58.12,58.26,57.95,58.05,10369.0,58.12,58.26,57.95,58.05,10369.0
2022-02-11 13:00:00,58.06,58.46,57.94,58.01,29787.0,58.06,58.46,57.94,58.01,29787.0
2022-02-11 13:30:00,57.92,57.92,57.1,57.53,44983.0,57.92,57.92,57.1,57.53,44983.0
2022-02-11 14:00:00,57.46,58.08,57.14,57.57,16886.0,57.46,58.08,57.14,57.57,16886.0
2022-02-11 14:30:00,57.62,57.98,57.27,57.58,34034.0,57.62,57.98,57.27,57.58,34034.0
2022-02-11 15:00:00,57.71,58.14,57.55,57.71,45157.0,57.71,58.14,57.55,57.71,45157.0
2022-02-11 15:30:00,57.74,57.98,57.34,57.46,79438.0,57.74,57.98,57.34,57.46,79438.0
2022-02-14 09:30:00,57.52,58.04,56.13,57.88,24815.0,57.52,58.04,56.13,57.88,24815.0
2022-02-14 10:00:00,57.47,58.12,57.15,57.83,35148.0,57.47,58.12,57.15,57.83,35148.0
2022-02-14 10:30:00,57.88,57.92,57.25,57.92,26966.0,57.88,57.92,57.25,57.92,26966.0
2022-02-14 11:00:00,57.91,57.91,57.32,57.82,36089.0,57.91,57.91,57.32,57.82,36089.0
2022-02-14 11:30:00,57.82,57.96,57.53,57.58,16917.0,57.82,57.96,57.53,57.58,16917.0
2022-02-14 12:00:00,57.59,57.75,57.5,57.61,11754.0,57.59,57.75,57.5,57.61,11754.0
2022-02-14 12:30:00,57.69,57.73,57.4,57.44,9566.0,57.69,57.73,57.4,57.44,9566.0
2022-02-14 13:00:00,57.39,57.55,57.22,57.34,36521.0,57.39,57.55,57.22,57.34,36521.0
2022-02-14 13:30:00,57.33,57.55,56.88,56.93,27880.0,57.33,57.55,56.88,56.93,27880.0
2022-02-14 14:00:00,56.9,57.68,56.71,57.55,35004.0,56.9,57.68,56.71,57.55,35004.0
2022-02-14 14:30:00,57.53,57.71,57.33,57.62,16481.0,57.53,57.71,57.33,57.62,16481.0
2022-02-14 15:00:00,57.58,57.86,57.31,57.69,28193.0,57.58,57.86,57.31,57.69,28193.0
2022-02-14 15:30:00,57.62,57.9,57.47,57.66,109026.0,57.62,57.9,57.47,57.66,109026.0
2022-02-15 09:30:00,57.85,59.01,57.74,59.0,19506.0,57.85,59.01,57.74,59.0,19506.0
2022-02-15 10:00:00,59.12,59.25,58.39,58.56,24737.0,59.12,59.25,58.39,58.56,24737.0
2022-02-15 10:30:00,58.54,59.01,58.54,59.0,36264.0,58.54,59.01,58.54,59.0,36264.0
2022-02-15 11:00:00,59.02,59.05,58.35,58.45,33781.0,59.02,59.05,58.35,58.45,33781.0
2022-02-15 11:30:00,58.52,58.59,58.27,58.47,29048.0,58.52,58.59,58.27,58.47,29048.0
2022-02-15 12:00:00,58.5,58.57,58.13,58.22,29511.0,58.5,58.57,58.13,58.22,29511.0
2022-02-15 12:30:00,58.29,58.34,58.07,58.26,16391.0,58.29,58.34,58.07,58.26,16391.0
2022-02-15 13:00:00,58.25,58.42,58.24,58.35,24536.0,58.25,58.42,58.24,58.35,24536.0
2022-02-15 13:30:00,58.39,58.46,58.19,58.29,20810.0,58.39,58.46,58.19,58.29,20810.0
2022-02-15 14:00:00,58.36,58.46,58.21,58.27,69329.0,58.36,58.46,58.21,58.27,69329.0
2022-02-15 14:30:00,58.22,58.26,58.02,58.09,25215.0,58.22,58.26,58.02,58.09,25215.0
2022-02-15 15:00:00,58.09,58.19,57.91,57.98,27914.0,58.09,58.19,57.91,57.98,27914.0
2022-02-15 15:30:00,58.0,58.07,57.24,57.44,256231.0,58.0,58.07,57.24,57.44,256231.0
2022-02-16 09:30:00,57.43,57.43,56.45,56.83,17602.0,57.43,57.43,56.45,56.83,17602.0
2022-02-16 10:00:00,56.7,56.84,56.22,56.73,27308.0,56.7,56.84,56.22,56.73,27308.0
2022-02-16 10:30:00,56.72,57.35,56.67,57.13,17903.0,56.72,57.35,56.67,57.13,17903.0
2022-02-16 11:00:00,57.13,57.33,57.06,57.22,13128.0,57.13,57.33,57.06,57.22,13128.0
2022-02-16 11:30:00,57.25,57.29,57.09,57.13,5404.0,57.25,57.29,57.09,57.13,5404.0
2022-02-16 12:00:00,57.07,57.12,56.9,57.1,7969.0,57.07,57.12,56.9,57.1,7969.0
2022-02-16 12:30:00,57.04,57.1,56.78,56.83,9013.0,57.04,57.1,56.78,56.83,9013.0
2022-02-16 13:00:00,56.8,56.89,56.72,56.77,7643.0,56.8,56.89,56.72,56.77,7643.0
2022-02-16 13:30:00,56.75,56.87,56.55,56.56,11297.0,56.75,56.87,56.55,56.56,11297.0
2022-02-16 14:00:00,56.61,56.97,56.48,56.9,23935.0,56.61,56.97,56.48,56.9,23935.0
2022-02-16 14:30:00,57.03,57.03,56.47,56.64,49988.0,57.03,57.03,56.47,56.64,49988.0
2022-02-16 15:00:00,56.65,56.69,56.0,56.06,62768.0,56.65,56.69,56.0,56.06,62768.0
2022-02-16 15:30:00,56.11,56.5,56.0,56.16,110057.0,56.11,56.5,56.0,56.16,110057.0
2022-02-17 09:30:00,55.48,55.86,54.34,54.39,25163.0,55.48,55.86,54.34,54.39,25163.0
2022-02-17 10:00:00,54.43,54.67,53.94,53.98,48087.0,54.43,54.67,53.94,53.98,48087.0
2022-02-17 10:30:00,54.03,54.09,53.47,53.71,37794.0,54.03,54.09,53.47,53.71,37794.0
2022-02-17 11:00:00,53.66,53.7,53.23,53.25,20840.0,53.66,53.7,53.23,53.25,20840.0
2022-02-17 11:30:00,53.25,53.45,53.0,53.02,31746.0,53.25,53.45,53.0,53.02,31746.0
2022-02-17 12:00:00,53.02,53.24,52.95,52.95,17299.0,53.02,53.24,52.95,52.95,17299.0
2022-02-17 12:30:00,52.94,52.99,52.73,52.93,21315.0,52.94,52.99,52.73,52.93,21315.0
2022-02-17 13:00:00,52.93,53.3,52.89,53.01,45158.0,52.93,53.3,52.89,53.01,45158.0
2022-02-17 13:30:00,53.01,53.19,52.89,52.93,18050.0,53.01,53.19,52.89,52.93,18050.0
2022-02-17 14:00:00,52.9,52.9,52.43,52.54,26531.0,52.9,52.9,52.43,52.54,26531.0
2022-02-17 14:30:00,52.54,52.75,52.46,52.55,30849.0,52.54,52.75,52.46,52.55,30849.0
2022-02-17 15:00:00,52.54,52.67,52.37,52.41,51972.0,52.54,52.67,52.37,52.41,51972.0
2022-02-17 15:30:00,52.44,52.73,52.13,52.46,117728.0,52.44,52.73,52.13,52.46,117728.0
2022-02-18 09:30:00,52.59,53.18,52.27,52.94,54479.0,52.59,53.18,52.27,52.94,54479.0
2022-02-18 10:00:00,52.95,53.16,52.45,52.53,34727.0,52.95,53.16,52.45,52.53,34727.0
2022-02-18 10:30:00,52.49,52.65,51.78,51.81,52991.0,52.49,52.65,51.78,51.81,52991.0
2022-02-18 11:00:00,51.85,51.96,51.44,51.92,57000.0,51.85,51.96,51.44,51.92,57000.0
2022-02-18 11:30:00,51.9,51.95,51.39,51.44,19788.0,51.9,51.95,51.39,51.44,19788.0
2022-02-18 12:00:00,51.44,51.9,51.4,51.53,27455.0,51.44,51.9,51.4,51.53,27455.0
2022-02-18 12:30:00,51.49,51.76,51.41,51.69,26020.0,51.49,51.76,51.41,51.69,26020.0
2022-02-18 13:00:00,51.7,51.87,51.63,51.64,13394.0,51.7,51.87,51.63,51.64,13394.0
2022-02-18 13:30:00,51.66,52.1,51.66,52.09,14460.0,51.66,52.1,51.66,52.09,14460.0
2022-02-18 14:00:00,52.07,52.52,52.03,52.47,16034.0,52.07,52.52,52.03,52.47,16034.0
2022-02-18 14:30:00,52.5,52.54,52.15,52.38,23023.0,52.5,52.54,52.15,52.38,23023.0
2022-02-18 15:00:00,52.39,52.53,52.04,52.12,26537.0,52.39,52.53,52.04,52.12,26537.0
2022-02-18 15:30:00,52.11,52.32,51.94,52.12,67701.0,52.11,52.32,51.94,52.12,67701.0
2022-02-22 09:30:00,51.6,52.92,51.19,52.76,44664.0,51.6,52.92,51.19,52.76,44664.0
2022-02-22 10:00:00,52.53,53.98,52.49,53.98,91369.0,52.53,53.98,52.49,53.98,91369.0
2022-02-22 10:30:00,53.96,54.07,53.17,53.23,27233.0,53.96,54.07,53.17,53.23,27233.0
2022-02-22 11:00:00,53.25,53.59,53.19,53.47,27640.0,53.25,53.59,53.19,53.47,27640.0
2022-02-22 11:30:00,53.53,53.73,53.04,53.08,20957.0,53.53,53.73,53.04,53.08,20957.0
2022-02-22 12:00:00,53.08,53.36,52.87,53.1,18498.0,53.08,53.36,52.87,53.1,18498.0
2022-02-22 12:30:00,53.1,53.19,52.86,53.03,15624.0,53.1,53.19,52.86,53.03,15624.0
2022-02-22 13:00:00,53.0,53.07,52.51,52.7,19663.0,53.0,53.07,52.51,52.7,19663.0
2022-02-22 13:30:00,52.79,52.79,52.28,52.36,25560.0,52.79,52.79,52.28,52.36,25560.0
2022-02-22 14:00:00,52.33,52.8,52.23,52.74,29731.0,52.33,52.8,52.23,52.74,29731.0
2022-02-22 14:30:00,52.73,52.97,52.39,52.69,44334.0,52.73,52.97,52.39,52.69,44334.0
2022-02-22 15:00:00,52.71,52.95,52.2,52.21,143701.0,52.71,52.95,52.2,52.21,143701.0
2022-02-22 15:30:00,52.18,52.18,51.31,51.57,275223.0,52.18,52.18,51.31,51.57,275223.0
2022-02-23 09:30:00,53.1,53.56,52.25,53.06,43290.0,53.1,53.56,52.25,53.06,43290.0
2022-02-23 10:00:00,53.0,53.6,53.0,53.34,39204.0,53.0,53.6,53.0,53.34,39204.0
2022-02-23 10:30:00,53.33,54.23,53.28,54.12,74247.0,53.33,54.23,53.28,54.12,74247.0
2022-02-23 11:00:00,54.11,54.69,54.07,54.56,50039.0,54.11,54.69,54.07,54.56,50039.0
2022-02-23 11:30:00,54.54,55.09,54.5,55.08,33030.0,54.54,55.09,54.5,55.08,33030.0
2022-02-23 12:00:00,55.06,55.3,54.93,54.98,42502.0,55.06,55.3,54.93,54.98,42502.0
2022-02-23 12:30:00,54.97,54.97,54.18,54.25,24125.0,54.97,54.97,54.18,54.25,24125.0
2022-02-23 13:00:00,54.24,54.26,53.77,53.87,53759.0,54.24,54.26,53.77,53.87,53759.0
2022-02-23 13:30:00,53.88,54.37,53.83,54.22,25163.0,53.88,54.37,53.83,54.22,25163.0
2022-02-23 14:00:00,54.21,54.24,53.59,53.76,20993.0,54.21,54.24,53.59,53.76,20993.0
2022-02-23 14:30:00,53.77,54.02,53.59,53.79,35588.0,53.77,54.02,53.59,53.79,35588.0
2022-02-23 15:00:00,53.82,53.99,53.54,53.91,42085.0,53.82,53.99,53.54,53.91,42085.0
2022-02-23 15:30:00,53.88,53.96,53.3,53.45,149850.0,53.88,53.96,53.3,53.45,149850.0
2022-02-24 09:30:00,51.3,52.55,51.01,52.4,25934.0,51.3,52.55,51.01,52.4,25934.0
2022-02-24 10:00:00,52.46,53.17,52.17,52.83,62592.0,52.46,53.17,52.17,52.83,62592.0
2022-02-24 10:30:00,52.85,52.85,52.43,52.58,21305.0,52.85,52.85,52.43,52.58,21305.0
2022-02-24 11:00:00,52.6,53.2,52.57,52.73,16812.0,52.6,53.2,52.57,52.73,16812.0
2022-02-24 11:30:00,52.72,52.94,52.55,52.93,14085.0,52.72,52.94,52.55,52.93,14085.0
2022-02-24 12:00:00,52.98,52.98,52.2,52.24,12228.0,52.98,52.98,52.2,52.24,12228.0
2022-02-24 12:30:00,52.27,52.41,51.94,52.09,15592.0,52.27,52.41,51.94,52.09,15592.0
2022-02-24 13:00:00,52.02,52.17,51.84,51.85,16649.0,52.02,52.17,51.84,51.85,16649.0
2022-02-24 13:30:00,51.89,52.22,51.7,51.82,30442.0,51.89,52.22,51.7,51.82,30442.0
2022-02-24 14:00:00,51.84,52.2,51.59,52.1,24711.0,51.84,52.2,51.59,52.1,24711.0
2022-02-24 14:30:00,52.17,52.69,52.17,52.48,27012.0,52.17,52.69,52.17,52.48,27012.0
2022-02-24 15:00:00,52.5,53.1,52.47,52.85,44482.0,52.5,53.1,52.47,52.85,44482.0
2022-02-24 15:30:00,52.94,53.71,52.94,53.33,178664.0,52.94,53.71,52.94,53.33,178664.0
2022-02-25 09:30:00,53.54,54.0,52.67,52.67,21294.0,53.54,54.0,52.67,52.67,21294.0
2022-02-25 10:00:00,52.7,52.86,52.26,52.86,23388.0,52.7,52.86,52.26,52.86,23388.0
2022-02-25 10:30:00,52.82,53.45,52.6,53.05,20793.0,52.82,53.45,52.6,53.05,20793.0
2022-02-25 11:00:00,53.1,53.16,52.86,52.87,11604.0,53.1,53.16,52.86,52.87,11604.0
2022-02-25 11:30:00,52.91,53.26,52.85,53.13,22957.0,52.91,53.26,52.85,53.13,22957.0
2022-02-25 12:00:00,53.14,53.4,53.04,53.36,27668.0,53.14,53.4,53.04,53.36,27668.0
2022-02-25 12:30:00,53.35,53.7,53.34,53.6,19781.0,53.35,53.7,53.34,53.6,19781.0
2022-02-25 13:00:00,53.64,53.64,53.23,53.42,16697.0,53.64,53.64,53.23,53.42,16697.0
2022-02-25 13:30:00,53.41,53.58,53.27,53.4,19030.0,53.41,53.58,53.27,53.4,19030.0
2022-02-25 14:00:00,53.37,53.44,53.21,53.39,21850.0,53.37,53.44,53.21,53.39,21850.0
2022-02-25 14:30:00,53.36,53.38,52.95,53.17,28265.0,53.36,53.38,52.95,53.17,28265.0
2022-02-25 15:00:00,53.15,53.33,53.08,53.26,28367.0,53.15,53.33,53.08,53.26,28367.0
2022-02-25 15:30:00,53.28,53.5,53.14,53.25,98812.0,53.28,53.5,53.14,53.25,98812.0
2022-02-28 09:30:00,52.54,53.09,52.53,52.77,24929.0,52.54,53.09,52.53,52.77,24929.0
2022-02-28 10:00:00,52.67,53.06,52.53,52.91,28046.0,52.67,53.06,52.53,52.91,28046.0
2022-02-28 10:30:00,52.9,53.11,52.74,52.97,60704.0,52.9,53.11,52.74,52.97,60704.0
2022-02-28 11:00:00,52.94,53.34,52.82,53.25,59843.0,52.94,53.34,52.82,53.25,59843.0
2022-02-28 11:30:00,53.25,53.64,53.25,53.61,13087.0,53.25,53.64,53.25,53.61,13087.0
2022-02-28 12:00:00,53.61,53.73,53.16,53.25,12704.0,53.61,53.73,53.16,53.25,12704.0
2022-02-28 12:30:00,53.26,53.34,52.84,53.13,16258.0,53.26,53.34,52.84,53.13,16258.0
2022-02-28 13:00:00,53.22,53.43,52.95,53.33,29611.0,53.22,53.43,52.95,53.33,29611.0
2022-02-28 13:30:00,53.39,53.86,53.39,53.73,14600.0,53.39,53.86,53.39,53.73,14600.0
2022-02-28 14:00:00,53.73,53.75,53.37,53.45,20654.0,53.73,53.75,53.37,53.45,20654.0
2022-02-28 14:30:00,53.42,53.55,53.38,53.5,24789.0,53.42,53.55,53.38,53.5,24789.0
2022-02-28 15:00:00,53.51,53.65,53.18,53.39,26588.0,53.51,53.65,53.18,53.39,26588.0
2022-02-28 15:30:00,53.38,53.89,53.27,53.7,137048.0,53.38,53.89,53.27,53.7,137048.0
2022-03-01 09:30:00,53.23,53.7,52.5,52.54,19173.0,53.23,53.7,52.5,52.54,19173.0
2022-03-01 10:00:00,52.64,53.06,52.09,53.02,20930.0,52.64,53.06,52.09,53.02,20930.0
2022-03-01 10:30:00,53.02,53.06,52.42,52.79,17035.0,53.02,53.06,52.42,52.79,17035.0
2022-03-01 11:00:00,52.79,53.07,52.73,52.89,13252.0,52.79,53.07,52.73,52.89,13252.0
2022-03-01 11:30:00,52.84,52.84,52.38,52.46,17502.0,52.84,52.84,52.38,52.46,17502.0
2022-03-01 12:00:00,52.52,52.7,52.2,52.52,15179.0,52.52,52.7,52.2,52.52,15179.0
2022-03-01 12:30:00,52.51,52.95,52.28,52.95,12119.0,52.51,52.95,52.28,52.95,12119.0
2022-03-01 13:00:00,52.91,52.92,52.36,52.36,20534.0,52.91,52.92,52.36,52.36,20534.0
2022-03-01 13:30:00,52.43,52.53,52.23,52.46,16513.0,52.43,52.53,52.23,52.46,16513.0
2022-03-01 14:00:00,52.5,52.65,52.22,52.64,75887.0,52.5,52.65,52.22,52.64,75887.0
2022-03-01 14:30:00,52.65,52.69,52.3,52.44,35501.0,52.65,52.69,52.3,52.44,35501.0
2022-03-01 15:00:00,52.39,52.53,52.13,52.37,64901.0,52.39,52.53,52.13,52.37,64901.0
2022-03-01 15:30:00,52.33,52.6,52.15,52.46,168844.0,52.33,52.6,52.15,52.46,168844.0
2022-03-02 09:30:00,52.78,53.11,52.66,52.8,27297.0,52.78,53.11,52.66,52.8,27297.0
2022-03-02 10:00:00,52.75,53.14,52.75,53.1,18619.0,52.75,53.14,52.75,53.1,18619.0
2022-03-02 10:30:00,53.06,53.06,52.75,52.97,17194.0,53.06,53.06,52.75,52.97,17194.0
2022-03-02 11:00:00,53.01,53.5,52.87,53.39,18322.0,53.01,53.5,52.87,53.39,18322.0
2022-03-02 11:30:00,53.36,53.4,52.95,53.12,19778.0,53.36,53.4,52.95,53.12,19778.0
2022-03-02 12:00:00,53.18,53.33,52.96,53.0,21543.0,53.18,53.33,52.96,53.0,21543.0
2022-03-02 12:30:00,53.0,53.03,52.87,52.96,15097.0,53.0,53.03,52.87,52.96,15097.0
2022-03-02 13:00:00,53.0,53.09,52.91,53.0,16354.0,53.0,53.09,52.91,53.0,16354.0
2022-03-02 13:30:00,53.02,53.49,52.99,53.47,9960.0,53.02,53.49,52.99,53.47,9960.0
2022-03-02 14:00:00,53.45,53.86,53.44,53.69,18082.0,53.45,53.86,53.44,53.69,18082.0
2022-03-02 14:30:00,53.69,53.81,53.53,53.58,18833.0,53.69,53.81,53.53,53.58,18833.0
2022-03-02 15:00:00,53.63,53.82,53.53,53.72,22283.0,53.63,53.82,53.53,53.72,22283.0
2022-03-02 15:30:00,53.69,53.85,53.49,53.54,65863.0,53.69,53.85,53.49,53.54,65863.0
2022-03-03 09:30:00,53.7,53.7,51.99,52.77,10849.0,53.7,53.7,51.99,52.77,10849.0
2022-03-03 10:00:00,52.83,52.84,52.36,52.61,16755.0,52.83,52.84,52.36,52.61,16755.0
2022-03-03 10:30:00,52.74,52.83,52.29,52.32,9204.0,52.74,52.83,52.29,52.32,9204.0
2022-03-03 11:00:00,52.32,52.33,52.14,52.33,13738.0,52.32,52.33,52.14,52.33,13738.0
2022-03-03 11:30:00,52.26,52.26,51.86,51.98,17526.0,52.26,52.26,51.86,51.98,17526.0
2022-03-03 12:00:00,51.89,51.9,51.15,51.15,15066.0,51.89,51.9,51.15,51.15,15066.0
2022-03-03 12:30:00,51.14,51.59,51.01,51.37,24364.0,51.14,51.59,51.01,51.37,24364.0
2022-03-03 13:00:00,51.44,51.62,51.34,51.43,11361.0,51.44,51.62,51.34,51.43,11361.0
2022-03-03 13:30:00,51.41,51.41,51.13,51.14,8422.0,51.41,51.41,51.13,51.14,8422.0
2022-03-03 14:00:00,51.2,51.7,51.16,51.54,37865.0,51.2,51.7,51.16,51.54,37865.0
2022-03-03 14:30:00,51.53,51.64,51.15,51.41,32830.0,51.53,51.64,51.15,51.41,32830.0
2022-03-03 15:00:00,51.41,51.6,51.15,51.54,28640.0,51.41,51.6,51.15,51.54,28640.0
2022-03-03 15:30:00,51.53,51.8,51.38,51.77,106034.0,51.53,51.8,51.38,51.77,106034.0
2022-03-04 09:30:00,51.48,51.8,51.01,51.56,18515.0,51.48,51.8,51.01,51.56,18515.0
2022-03-04 10:00:00,51.58,51.58,51.07,51.29,10364.0,51.58,51.58,51.07,51.29,10364.0
2022-03-04 10:30:00,51.29,51.59,51.15,51.18,9552.0,51.29,51.59,51.15,51.18,9552.0
2022-03-04 11:00:00,51.1,51.57,50.95,51.51,11140.0,51.1,51.57,50.95,51.51,11140.0
2022-03-04 11:30:00,51.52,51.67,51.32,51.33,6902.0,51.52,51.67,51.32,51.33,6902.0
2022-03-04 12:00:00,51.26,51.96,51.23,51.75,14719.0,51.26,51.96,51.23,51.75,14719.0
2022-03-04 12:30:00,51.75,52.16,51.75,52.01,10946.0,51.75,52.16,51.75,52.01,10946.0
2022-03-04 13:00:00,52.07,52.48,52.06,52.34,10397.0,52.07,52.48,52.06,52.34,10397.0
2022-03-04 13:30:00,52.43,52.51,51.91,52.14,6556.0,52.43,52.51,51.91,52.14,6556.0
2022-03-04 14:00:00,52.16,52.17,51.79,52.05,6139.0,52.16,52.17,51.79,52.05,6139.0
2022-03-04 14:30:00,52.08,52.13,51.89,51.92,11474.0,52.08,52.13,51.89,51.92,11474.0
2022-03-04 15:00:00,51.86,52.09,51.81,52.02,15143.0,51.86,52.09,51.81,52.02,15143.0
2022-03-04 15:30:00,52.01,52.39,51.8,52.36,67398.0,52.01,52.39,51.8,52.36,67398.0
2022-03-07 09:30:00,52.29,52.72,51.43,51.95,11883.0,52.29,52.72,51.43,51.95,11883.0
2022-03-07 10:00:00,52.07,52.28,51.94,52.02,9427.0,52.07,52.28,51.94,52.02,9427.0
2022-03-07 10:30:00,52.12,52.32,50.93,50.93,12571.0,52.12,52.32,50.93,50.93,12571.0
2022-03-07 11:00:00,51.02,51.38,50.97,51.26,9173.0,51.02,51.38,50.97,51.26,9173.0
2022-03-07 11:30:00,51.14,51.14,50.55,50.59,13771.0,51.14,51.14,50.55,50.59,13771.0
2022-03-07 12:00:00,50.6,50.9,50.35,50.88,17400.0,50.6,50.9,50.35,50.88,17400.0
2022-03-07 12:30:00,50.96,51.51,50.86,51.37,12228.0,50.96,51.51,50.86,51.37,12228.0
2022-03-07 13:00:00,51.37,51.53,51.21,51.21,12643.0,51.37,51.53,51.21,51.21,12643.0
2022-03-07 13:30:00,51.23,51.28,50.9,51.16,9219.0,51.23,51.28,50.9,51.16,9219.0
2022-03-07 14:00:00,51.11,51.26,50.86,51.07,11668.0,51.11,51.26,50.86,51.07,11668.0
2022-03-07 14:30:00,51.05,51.22,50.94,51.15,9442.0,51.05,51.22,50.94,51.15,9442.0
2022-03-07 15:00:00,51.24,51.51,50.95,51.51,12351.0,51.24,51.51,50.95,51.51,12351.0
2022-03-07 15:30:00,51.44,51.54,51.02,51.16,64476.0,51.44,51.54,51.02,51.16,64476.0
2022-03-08 09:30:00,51.35,51.65,50.59,51.65,14389.0,51.35,51.65,50.59,51.65,14389.0
2022-03-08 10:00:00,51.48,52.14,51.27,51.27,9432.0,51.48,52.14,51.27,51.27,9432.0
2022-03-08 10:30:00,51.22,52.08,51.22,52.08,10539.0,51.22,52.08,51.22,52.08,10539.0
2022-03-08 11:00:00,51.92,52.32,51.75,52.21,13563.0,51.92,52.32,51.75,52.21,13563.0
2022-03-08 11:30:00,52.19,52.34,51.91,52.21,11986.0,52.19,52.34,51.91,52.21,11986.0
2022-03-08 12:00:00,52.25,53.25,52.15,53.1,19883.0,52.25,53.25,52.15,53.1,19883.0
2022-03-08 12:30:00,53.09,53.29,52.99,53.2,14925.0,53.09,53.29,52.99,53.2,14925.0
2022-03-08 13:00:00,53.19,53.38,52.71,52.72,13480.0,53.19,53.38,52.71,52.72,13480.0
2022-03-08 13:30:00,52.69,52.69,52.1,52.28,10170.0,52.69,52.69,52.1,52.28,10170.0
2022-03-08 14:00:00,52.16,52.37,51.97,52.23,15323.0,52.16,52.37,51.97,52.23,15323.0
2022-03-08 14:30:00,52.28,52.77,52.1,52.57,9715.0,52.28,52.77,52.1,52.57,9715.0
2022-03-08 15:00:00,52.63,52.87,52.49,52.52,13147.0,52.63,52.87,52.49,52.52,13147.0
2022-03-08 15:30:00,52.5,52.63,52.25,52.25,60074.0,52.5,52.63,52.25,52.25,60074.0
2022-03-09 09:30:00,52.77,53.63,51.45,52.83,15026.0,52.77,53.63,51.45,52.83,15026.0
2022-03-09 10:00:00,53.07,53.52,52.95,53.39,15542.0,53.07,53.52,52.95,53.39,15542.0
2022-03-09 10:30:00,53.45,53.69,53.43,53.67,18218.0,53.45,53.69,53.43,53.67,18218.0
2022-03-09 11:00:00,53.63,53.94,53.57,53.69,24621.0,53.63,53.94,53.57,53.69,24621.0
2022-03-09 11:30:00,53.66,54.12,53.65,54.05,14721.0,53.66,54.12,53.65,54.05,14721.0
2022-03-09 12:00:00,54.09,54.1,53.66,53.72,9831.0,54.09,54.1,53.66,53.72,9831.0
2022-03-09 12:30:00,53.76,54.02,53.71,53.95,9122.0,53.76,54.02,53.71,53.95,9122.0
2022-03-09 13:00:00,53.96,54.03,53.7,53.87,13512.0,53.96,54.03,53.7,53.87,13512.0
2022-03-09 13:30:00,53.89,53.99,53.35,53.48,8604.0,53.89,53.99,53.35,53.48,8604.0
2022-03-09 14:00:00,53.48,53.7,53.37,53.63,11035.0,53.48,53.7,53.37,53.63,11035.0
2022-03-09 14:30:00,53.63,54.01,53.59,53.92,16191.0,53.63,54.01,53.59,53.92,16191.0
2022-03-09 15:00:00,53.94,54.14,53.83,53.91,25642.0,53.94,54.14,53.83,53.91,25642.0
2022-03-09 15:30:00,53.92,54.16,53.86,53.97,82065.0,53.92,54.16,53.86,53.97,82065.0
2022-03-10 09:30:00,52.94,53.48,51.86,53.07,17966.0,52.94,53.48,51.86,53.07,17966.0
2022-03-10 10:00:00,53.04,53.3,52.77,52.86,9054.0,53.04,53.3,52.77,52.86,9054.0
2022-03-10 10:30:00,52.83,53.1,52.59,52.78,12183.0,52.83,53.1,52.59,52.78,12183.0
2022-03-10 11:00:00,52.8,52.81,52.39,52.56,7994.0,52.8,52.81,52.39,52.56,7994.0
2022-03-10 11:30:00,52.51,52.69,52.39,52.61,4756.0,52.51,52.69,52.39,52.61,4756.0
2022-03-10 12:00:00,52.66,52.82,52.45,52.78,8350.0,52.66,52.82,52.45,52.78,8350.0
2022-03-10 12:30:00,52.67,52.68,52.25,52.57,12346.0,52.67,52.68,52.25,52.57,12346.0
2022-03-10 13:00:00,52.56,52.8,52.41,52.41,14636.0,52.56,52.8,52.41,52.41,14636.0
2022-03-10 13:30:00,52.46,52.58,52.28,52.33,6496.0,52.46,52.58,52.28,52.33,6496.0
2022-03-10 14:00:00,52.34,52.73,52.34,52.62,10254.0,52.34,52.73,52.34,52.62,10254.0
2022-03-10 14:30:00,52.68,53.23,52.68,53.1,15373.0,52.68,53.23,52.68,53.1,15373.0
2022-03-10 15:00:00,53.1,53.48,52.91,53.36,30576.0,53.1,53.48,52.91,53.36,30576.0
2022-03-10 15:30:00,53.39,53.84,53.36,53.72,60921.0,53.39,53.84,53.36,53.72,60921.0
2022-03-11 09:30:00,53.81,53.81,51.94,52.89,15412.0,53.81,53.81,51.94,52.89,15412.0
2022-03-11 10:00:00,52.98,53.22,52.68,52.68,12505.0,52.98,53.22,52.68,52.68,12505.0
2022-03-11 10:30:00,52.74,52.78,52.41,52.64,6650.0,52.74,52.78,52.41,52.64,6650.0
2022-03-11 11:00:00,52.64,52.64,52.29,52.36,8747.0,52.64,52.64,52.29,52.36,8747.0
2022-03-11 11:30:00,52.31,52.69,52.1,52.49,17687.0,52.31,52.69,52.1,52.49,17687.0
2022-03-11 12:00:00,52.46,52.74,52.35,52.6,10601.0,52.46,52.74,52.35,52.6,10601.0
2022-03-11 12:30:00,52.59,52.7,52.51,52.52,6699.0,52.59,52.7,52.51,52.52,6699.0
2022-03-11 13:00:00,52.51,52.98,52.49,52.9,10966.0,52.51,52.98,52.49,52.9,10966.0
2022-03-11 13:30:00,52.84,52.84,52.27,52.27,6374.0,52.84,52.84,52.27,52.27,6374.0
2022-03-11 14:00:00,52.27,52.62,52.22,52.62,7716.0,52.27,52.62,52.22,52.62,7716.0
2022-03-11 14:30:00,52.57,52.62,52.19,52.25,5060.0,52.57,52.62,52.19,52.25,5060.0
2022-03-11 15:00:00,52.22,52.32,52.04,52.13,9057.0,52.22,52.32,52.04,52.13,9057.0
2022-03-11 15:30:00,52.09,52.18,51.84,51.96,28220.0,52.09,52.18,51.84,51.96,28220.0
2022-03-14 09:30:00,52.19,52.48,51.21,52.42,10493.0,52.19,52.48,51.21,52.42,10493.0
2022-03-14 10:00:00,52.49,52.8,52.44,52.6,10271.0,52.49,52.8,52.44,52.6,10271.0
2022-03-14 10:30:00,52.5,52.51,52.2,52.47,18281.0,52.5,52.51,52.2,52.47,18281.0
2022-03-14 11:00:00,52.47,52.52,51.53,51.58,57721.0,52.47,52.52,51.53,51.58,57721.0
2022-03-14 11:30:00,51.73,51.89,51.49,51.87,10824.0,51.73,51.89,51.49,51.87,10824.0
2022-03-14 12:00:00,51.92,52.26,51.87,52.26,13317.0,51.92,52.26,51.87,52.26,13317.0
2022-03-14 12:30:00,52.34,52.41,51.91,51.91,18894.0,52.34,52.41,51.91,51.91,18894.0
2022-03-14 13:00:00,51.9,52.16,51.73,51.73,31558.0,51.9,52.16,51.73,51.73,31558.0
2022-03-14 13:30:00,51.72,51.72,51.24,51.32,24416.0,51.72,51.72,51.24,51.32,24416.0
2022-03-14 14:00:00,51.33,51.52,51.1,51.25,31107.0,51.33,51.52,51.1,51.25,31107.0
2022-03-14 14:30:00,51.24,51.36,51.14,51.29,17739.0,51.24,51.36,51.14,51.29,17739.0
2022-03-14 15:00:00,51.34,51.75,51.31,51.71,33752.0,51.34,51.75,51.31,51.71,33752.0
2022-03-14 15:30:00,51.72,52.07,51.46,52.0,69449.0,51.72,52.07,51.46,52.0,69449.0
2022-03-15 09:30:00,52.45,53.21,51.42,52.99,16970.0,52.45,53.21,51.42,52.99,16970.0
2022-03-15 10:00:00,52.99,53.68,52.96,53.55,20809.0,52.99,53.68,52.96,53.55,20809.0
2022-03-15 10:30:00,53.54,53.84,53.43,53.58,28615.0,53.54,53.84,53.43,53.58,28615.0
2022-03-15 11:00:00,53.51,53.67,53.41,53.66,16460.0,53.51,53.67,53.41,53.66,16460.0
2022-03-15 11:30:00,53.74,53.74,53.1,53.25,12052.0,53.74,53.74,53.1,53.25,12052.0
2022-03-15 12:00:00,53.29,53.29,52.82,53.0,10094.0,53.29,53.29,52.82,53.0,10094.0
2022-03-15 12:30:00,53.05,53.21,52.83,53.03,14424.0,53.05,53.21,52.83,53.03,14424.0
2022-03-15 13:00:00,53.02,53.13,52.73,52.92,13109.0,53.02,53.13,52.73,52.92,13109.0
2022-03-15 13:30:00,52.9,53.39,52.86,53.19,25087.0,52.9,53.39,52.86,53.19,25087.0
2022-03-15 14:00:00,53.17,53.35,53.01,53.23,11445.0,53.17,53.35,53.01,53.23,11445.0
2022-03-15 14:30:00,53.21,53.69,53.12,53.67,16170.0,53.21,53.69,53.12,53.67,16170.0
2022-03-15 15:00:00,53.66,53.9,53.57,53.79,23721.0,53.66,53.9,53.57,53.79,23721.0
2022-03-15 15:30:00,53.8,54.29,53.8,54.08,103734.0,53.8,54.29,53.8,54.08,103734.0
2022-03-16 09:30:00,54.63,54.87,53.91,54.38,21717.0,54.63,54.87,53.91,54.38,21717.0
2022-03-16 10:00:00,54.39,55.18,54.33,54.84,102280.0,54.39,55.18,54.33,54.84,102280.0
2022-03-16 10:30:00,54.85,54.85,53.93,53.98,48488.0,54.85,54.85,53.93,53.98,48488.0
2022-03-16 11:00:00,54.04,54.32,53.74,54.32,61317.0,54.04,54.32,53.74,54.32,61317.0
2022-03-16 11:30:00,54.34,54.5,54.02,54.41,24593.0,54.34,54.5,54.02,54.41,24593.0
2022-03-16 12:00:00,54.41,54.41,54.23,54.27,19458.0,54.41,54.41,54.23,54.27,19458.0
2022-03-16 12:30:00,54.27,54.46,54.09,54.41,25738.0,54.27,54.46,54.09,54.41,25738.0
2022-03-16 13:00:00,54.41,54.45,53.89,54.26,16473.0,54.41,54.45,53.89,54.26,16473.0
2022-03-16 13:30:00,54.21,54.61,54.19,54.59,36466.0,54.21,54.61,54.19,54.59,36466.0
2022-03-16 14:00:00,54.55,54.91,54.23,54.85,33287.0,54.55,54.91,54.23,54.85,33287.0
2022-03-16 14:30:00,54.82,55.79,54.38,55.76,47350.0,54.82,55.79,54.38,55.76,47350.0
2022-03-16 15:00:00,55.74,56.23,55.56,56.11,61430.0,55.74,56.23,55.56,56.11,61430.0
2022-03-16 15:30:00,56.08,56.66,55.91,56.61,144071.0,56.08,56.66,55.91,56.61,144071.0
2022-03-17 09:30:00,56.46,57.22,55.72,56.89,28933.0,56.46,57.22,55.72,56.89,28933.0
2022-03-17 10:00:00,56.85,57.27,56.79,57.2,15319.0,56.85,57.27,56.79,57.2,15319.0
2022-03-17 10:30:00,57.19,57.25,56.39,56.56,51207.0,57.19,57.25,56.39,56.56,51207.0
2022-03-17 11:00:00,56.47,56.58,56.25,56.28,6917.0,56.47,56.58,56.25,56.28,6917.0
2022-03-17 11:30:00,56.33,56.7,56.33,56.66,6412.0,56.33,56.7,56.33,56.66,6412.0
2022-03-17 12:00:00,56.69,56.81,56.44,56.47,15324.0,56.69,56.81,56.44,56.47,15324.0
2022-03-17 12:30:00,56.45,56.79,56.32,56.75,25442.0,56.45,56.79,56.32,56.75,25442.0
2022-03-17 13:00:00,56.68,56.69,56.45,56.46,19593.0,56.68,56.69,56.45,56.46,19593.0
2022-03-17 13:30:00,56.38,56.95,56.3,56.95,15502.0,56.38,56.95,56.3,56.95,15502.0
2022-03-17 14:00:00,56.88,57.15,56.81,56.98,8849.0,56.88,57.15,56.81,56.98,8849.0
2022-03-17 14:30:00,56.95,57.07,56.82,57.05,10896.0,56.95,57.07,56.82,57.05,10896.0
2022-03-17 15:00:00,57.03,57.28,56.98,57.06,15943.0,57.03,57.28,56.98,57.06,15943.0
2022-03-17 15:30:00,57.04,57.15,56.6,56.65,88744.0,57.04,57.15,56.6,56.65,88744.0
2022-03-18 09:30:00,56.68,56.68,55.66,56.39,158403.0,56.68,56.68,55.66,56.39,158403.0
2022-03-18 10:00:00,56.41,56.9,56.21,56.23,90614.0,56.41,56.9,56.21,56.23,90614.0
2022-03-18 10:30:00,56.28,56.75,56.08,56.51,22172.0,56.28,56.75,56.08,56.51,22172.0
2022-03-18 11:00:00,56.49,56.69,56.35,56.46,16763.0,56.49,56.69,56.35,56.46,16763.0
2022-03-18 11:30:00,56.52,56.76,56.37,56.66,12491.0,56.52,56.76,56.37,56.66,12491.0
2022-03-18 12:00:00,56.66,57.34,56.57,57.33,15133.0,56.66,57.34,56.57,57.33,15133.0
2022-03-18 12:30:00,57.36,58.01,57.29,57.96,32550.0,57.36,58.01,57.29,57.96,32550.0
2022-03-18 13:00:00,57.98,58.15,57.98,58.09,33199.0,57.98,58.15,57.98,58.09,33199.0
2022-03-18 13:30:00,58.05,58.15,57.98,58.06,21848.0,58.05,58.15,57.98,58.06,21848.0
2022-03-18 14:00:00,58.09,58.38,58.08,58.33,35850.0,58.09,58.38,58.08,58.33,35850.0
2022-03-18 14:30:00,58.33,58.33,57.74,58.06,47008.0,58.33,58.33,57.74,58.06,47008.0
2022-03-18 15:00:00,58.05,58.37,58.0,58.29,48034.0,58.05,58.37,58.0,58.29,48034.0
2022-03-18 15:30:00,58.29,58.49,57.87,58.45,116731.0,58.29,58.49,57.87,58.45,116731.0
2022-03-21 09:30:00,58.29,58.68,57.66,57.7,56979.0,58.29,58.68,57.66,57.7,56979.0
2022-03-21 10:00:00,57.64,58.1,57.43,57.53,15979.0,57.64,58.1,57.43,57.53,15979.0
2022-03-21 10:30:00,57.49,57.57,57.03,57.43,22627.0,57.49,57.57,57.03,57.43,22627.0
2022-03-21 11:00:00,57.47,57.9,57.43,57.85,17854.0,57.47,57.9,57.43,57.85,17854.0
2022-03-21 11:30:00,57.84,58.31,57.53,57.67,45365.0,57.84,58.31,57.53,57.67,45365.0
2022-03-21 12:00:00,57.59,57.83,57.47,57.79,12982.0,57.59,57.83,57.47,57.79,12982.0
2022-03-21 12:30:00,57.68,57.72,57.24,57.53,16253.0,57.68,57.72,57.24,57.53,16253.0
2022-03-21 13:00:00,57.53,57.75,57.29,57.32,13794.0,57.53,57.75,57.29,57.32,13794.0
2022-03-21 13:30:00,57.21,57.33,57.03,57.2,8945.0,57.21,57.33,57.03,57.2,8945.0
2022-03-21 14:00:00,57.23,57.26,56.99,57.15,11877.0,57.23,57.26,56.99,57.15,11877.0
2022-03-21 14:30:00,57.13,57.35,57.05,57.05,10331.0,57.13,57.35,57.05,57.05,10331.0
2022-03-21 15:00:00,57.0,57.35,56.91,57.31,19030.0,57.0,57.35,56.91,57.31,19030.0
2022-03-21 15:30:00,57.32,57.87,57.32,57.81,69822.0,57.32,57.87,57.32,57.81,69822.0
2022-03-22 09:30:00,58.18,59.29,58.18,58.98,37332.0,58.18,59.29,58.18,58.98,37332.0
2022-03-22 10:00:00,59.06,59.47,58.74,58.84,12422.0,59.06,59.47,58.74,58.84,12422.0
2022-03-22 10:30:00,58.87,59.03,58.28,58.71,35852.0,58.87,59.03,58.28,58.71,35852.0
2022-03-22 11:00:00,58.67,59.02,58.45,58.66,22121.0,58.67,59.02,58.45,58.66,22121.0
2022-03-22 11:30:00,58.66,58.97,58.41,58.63,27980.0,58.66,58.97,58.41,58.63,27980.0
2022-03-22 12:00:00,58.63,58.96,58.13,58.55,33087.0,58.63,58.96,58.13,58.55,33087.0
2022-03-22 12:30:00,58.61,58.81,58.54,58.55,25010.0,58.61,58.81,58.54,58.55,25010.0
2022-03-22 13:00:00,58.55,58.62,58.22,58.35,17235.0,58.55,58.62,58.22,58.35,17235.0
2022-03-22 13:30:00,58.4,58.4,58.07,58.2,25971.0,58.4,58.4,58.07,58.2,25971.0
2022-03-22 14:00:00,58.21,58.49,58.16,58.28,26763.0,58.21,58.49,58.16,58.28,26763.0
2022-03-22 14:30:00,58.29,58.85,58.19,58.81,32484.0,58.29,58.85,58.19,58.81,32484.0
2022-03-22 15:00:00,58.84,59.04,58.77,58.86,28413.0,58.84,59.04,58.77,58.86,28413.0
2022-03-22 15:30:00,58.83,58.95,58.47,58.47,121621.0,58.83,58.95,58.47,58.47,121621.0
2022-03-23 09:30:00,58.86,60.48,57.37,58.17,98138.0,58.86,60.48,57.37,58.17,98138.0
2022-03-23 10:00:00,58.09,60.82,57.58,60.63,86416.0,58.09,60.82,57.58,60.63,86416.0
2022-03-23 10:30:00,60.67,61.16,60.12,60.18,35879.0,60.67,61.16,60.12,60.18,35879.0
2022-03-23 11:00:00,60.2,60.43,58.65,58.68,26952.0,60.2,60.43,58.65,58.68,26952.0
2022-03-23 11:30:00,58.71,58.97,57.76,58.96,67749.0,58.71,58.97,57.76,58.96,67749.0
2022-03-23 12:00:00,58.8,60.1,58.78,59.89,41645.0,58.8,60.1,58.78,59.89,41645.0
2022-03-23 12:30:00,59.88,60.59,59.88,60.52,21239.0,59.88,60.59,59.88,60.52,21239.0
2022-03-23 13:00:00,60.54,60.88,60.06,60.3,33056.0,60.54,60.88,60.06,60.3,33056.0
2022-03-23 13:30:00,60.33,60.98,60.19,60.82,33554.0,60.33,60.98,60.19,60.82,33554.0
2022-03-23 14:00:00,60.8,61.07,60.16,60.6,27959.0,60.8,61.07,60.16,60.6,27959.0
2022-03-23 14:30:00,60.6,60.71,60.0,60.19,32024.0,60.6,60.71,60.0,60.19,32024.0
2022-03-23 15:00:00,60.09,60.56,59.16,59.16,47650.0,60.09,60.56,59.16,59.16,47650.0
2022-03-23 15:30:00,59.15,59.92,58.73,59.2,195243.0,59.15,59.92,58.73,59.2,195243.0
2022-03-24 09:30:00,59.19,61.05,59.0,60.9,75495.0,59.19,61.05,59.0,60.9,75495.0
2022-03-24 10:00:00,60.8,61.76,60.8,61.55,54125.0,60.8,61.76,60.8,61.55,54125.0
2022-03-24 10:30:00,61.49,61.78,61.12,61.78,24992.0,61.49,61.78,61.12,61.78,24992.0
2022-03-24 11:00:00,61.78,61.97,61.55,61.84,38455.0,61.78,61.97,61.55,61.84,38455.0
2022-03-24 11:30:00,61.84,62.06,61.57,61.62,41033.0,61.84,62.06,61.57,61.62,41033.0
2022-03-24 12:00:00,61.66,61.73,61.17,61.24,28390.0,61.66,61.73,61.17,61.24,28390.0
2022-03-24 12:30:00,61.27,61.4,60.75,61.06,27638.0,61.27,61.4,60.75,61.06,27638.0
2022-03-24 13:00:00,61.1,61.29,61.05,61.24,47970.0,61.1,61.29,61.05,61.24,47970.0
2022-03-24 13:30:00,61.23,62.75,61.13,62.45,85228.0,61.23,62.75,61.13,62.45,85228.0
2022-03-24 14:00:00,62.48,62.74,62.28,62.53,44394.0,62.48,62.74,62.28,62.53,44394.0
2022-03-24 14:30:00,62.53,62.73,62.29,62.66,41944.0,62.53,62.73,62.29,62.66,41944.0
2022-03-24 15:00:00,62.68,63.26,62.57,62.97,70213.0,62.68,63.26,62.57,62.97,70213.0
2022-03-24 15:30:00,62.98,63.13,62.61,63.04,150810.0,62.98,63.13,62.61,63.04,150810.0
2022-03-25 09:30:00,62.55,65.2,62.29,64.12,88505.0,62.55,65.2,62.29,64.12,88505.0
2022-03-25 10:00:00,64.12,64.98,63.99,64.86,47458.0,64.12,64.98,63.99,64.86,47458.0
2022-03-25 10:30:00,64.85,65.29,64.83,64.98,52676.0,64.85,65.29,64.83,64.98,52676.0
2022-03-25 11:00:00,64.98,65.1,64.13,64.13,130595.0,64.98,65.1,64.13,64.13,130595.0
2022-03-25 11:30:00,64.08,64.47,63.79,64.14,105388.0,64.08,64.47,63.79,64.14,105388.0
2022-03-25 12:00:00,64.14,64.32,64.05,64.26,38893.0,64.14,64.32,64.05,64.26,38893.0
2022-03-25 12:30:00,64.23,64.29,64.08,64.22,23580.0,64.23,64.29,64.08,64.22,23580.0
2022-03-25 13:00:00,64.22,64.29,64.06,64.14,27620.0,64.22,64.29,64.06,64.14,27620.0
2022-03-25 13:30:00,64.16,64.5,64.02,64.5,64123.0,64.16,64.5,64.02,64.5,64123.0
2022-03-25 14:00:00,64.5,64.55,64.12,64.19,22683.0,64.5,64.55,64.12,64.19,22683.0
2022-03-25 14:30:00,64.18,64.27,63.63,63.76,20109.0,64.18,64.27,63.63,63.76,20109.0
2022-03-25 15:00:00,63.76,63.89,63.59,63.65,27833.0,63.76,63.89,63.59,63.65,27833.0
2022-03-25 15:30:00,63.65,64.39,63.51,64.3,94620.0,63.65,64.39,63.51,64.3,94620.0
2022-03-28 09:30:00,64.96,65.58,64.73,65.06,51979.0,64.96,65.58,64.73,65.06,51979.0
2022-03-28 10:00:00,65.0,65.77,65.0,65.77,25580.0,65.0,65.77,65.0,65.77,25580.0
2022-03-28 10:30:00,65.82,66.13,65.71,66.07,19095.0,65.82,66.13,65.71,66.07,19095.0
2022-03-28 11:00:00,66.06,66.16,65.92,66.05,23662.0,66.06,66.16,65.92,66.05,23662.0
2022-03-28 11:30:00,66.11,66.11,65.0,65.12,21909.0,66.11,66.11,65.0,65.12,21909.0
2022-03-28 12:00:00,65.04,65.22,64.75,65.13,30559.0,65.04,65.22,64.75,65.13,30559.0
2022-03-28 12:30:00,65.11,65.16,64.93,65.09,28297.0,65.11,65.16,64.93,65.09,28297.0
2022-03-28 13:00:00,65.11,65.22,64.72,64.83,19985.0,65.11,65.22,64.72,64.83,19985.0
2022-03-28 13:30:00,64.83,64.99,64.29,64.29,35908.0,64.83,64.99,64.29,64.29,35908.0
2022-03-28 14:00:00,64.28,64.95,64.19,64.91,19038.0,64.28,64.95,64.19,64.91,19038.0
2022-03-28 14:30:00,64.89,64.94,64.66,64.83,19137.0,64.89,64.94,64.66,64.83,19137.0
2022-03-28 15:00:00,64.81,64.93,64.62,64.88,24419.0,64.81,64.93,64.62,64.88,24419.0
2022-03-28 15:30:00,64.87,65.34,64.56,65.27,103127.0,64.87,65.34,64.56,65.27,103127.0
2022-03-29 09:30:00,65.85,66.99,65.44,66.1,94970.0,65.85,66.99,65.44,66.1,94970.0
2022-03-29 10:00:00,66.17,66.34,65.42,65.94,71862.0,66.17,66.34,65.42,65.94,71862.0
2022-03-29 10:30:00,65.93,66.2,65.51,66.16,37419.0,65.93,66.2,65.51,66.16,37419.0
2022-03-29 11:00:00,66.23,66.53,65.94,66.26,49972.0,66.23,66.53,65.94,66.26,49972.0
2022-03-29 11:30:00,66.25,66.92,66.25,66.84,30821.0,66.25,66.92,66.25,66.84,30821.0
2022-03-29 12:00:00,66.83,67.0,66.61,66.7,36752.0,66.83,67.0,66.61,66.7,36752.0
2022-03-29 12:30:00,66.77,66.96,66.66,66.83,24081.0,66.77,66.96,66.66,66.83,24081.0
2022-03-29 13:00:00,66.82,67.15,66.8,67.11,17732.0,66.82,67.15,66.8,67.11,17732.0
2022-03-29 13:30:00,67.13,67.25,66.92,67.19,17139.0,67.13,67.25,66.92,67.19,17139.0
2022-03-29 14:00:00,67.23,67.23,66.94,67.04,19116.0,67.23,67.23,66.94,67.04,19116.0
2022-03-29 14:30:00,67.05,67.19,66.99,67.17,13153.0,67.05,67.19,66.99,67.17,13153.0
2022-03-29 15:00:00,67.17,67.45,66.97,67.12,39921.0,67.17,67.45,66.97,67.12,39921.0
2022-03-29 15:30:00,67.12,67.12,66.72,66.96,102983.0,67.12,67.12,66.72,66.96,102983.0
2022-03-30 09:30:00,67.9,67.9,66.82,67.17,67051.0,67.9,67.9,66.82,67.17,67051.0
2022-03-30 10:00:00,67.2,67.74,66.95,67.44,48703.0,67.2,67.74,66.95,67.44,48703.0
2022-03-30 10:30:00,67.42,67.6,67.1,67.41,18238.0,67.42,67.6,67.1,67.41,18238.0
2022-03-30 11:00:00,67.41,67.41,66.95,67.04,39008.0,67.41,67.41,66.95,67.04,39008.0
2022-03-30 11:30:00,67.03,67.19,66.94,66.94,20954.0,67.03,67.19,66.94,66.94,20954.0
2022-03-30 12:00:00,66.95,67.2,66.72,67.16,17853.0,66.95,67.2,66.72,67.16,17853.0
2022-03-30 12:30:00,67.15,67.66,67.09,67.4,15574.0,67.15,67.66,67.09,67.4,15574.0
2022-03-30 13:00:00,67.37,67.41,67.08,67.15,17349.0,67.37,67.41,67.08,67.15,17349.0
2022-03-30 13:30:00,67.13,67.15,66.9,66.98,21829.0,67.13,67.15,66.9,66.98,21829.0
2022-03-30 14:00:00,66.98,67.25,66.86,66.93,27801.0,66.98,67.25,66.86,66.93,27801.0
2022-03-30 14:30:00,66.87,66.94,66.63,66.73,17169.0,66.87,66.94,66.63,66.73,17169.0
2022-03-30 15:00:00,66.68,67.06,66.6,67.01,19547.0,66.68,67.06,66.6,67.01,19547.0
2022-03-30 15:30:00,66.99,67.28,66.98,67.28,79885.0,66.99,67.28,66.98,67.28,79885.0
2022-03-31 09:30:00,67.0,67.83,66.58,67.13,31266.0,67.0,67.83,66.58,67.13,31266.0
2022-03-31 10:00:00,67.2,67.47,66.84,66.89,38233.0,67.2,67.47,66.84,66.89,38233.0
2022-03-31 10:30:00,66.85,67.44,66.7,67.28,29151.0,66.85,67.44,66.7,67.28,29151.0
2022-03-31 11:00:00,67.27,67.28,66.79,66.81,21785.0,67.27,67.28,66.79,66.81,21785.0
2022-03-31 11:30:00,66.77,67.57,66.7,67.57,22544.0,66.77,67.57,66.7,67.57,22544.0
2022-03-31 12:00:00,67.55,67.55,67.29,67.49,17597.0,67.55,67.55,67.29,67.49,17597.0
2022-03-31 12:30:00,67.51,67.66,67.36,67.36,28516.0,67.51,67.66,67.36,67.36,28516.0
2022-03-31 13:00:00,67.35,67.75,67.29,67.75,44743.0,67.35,67.75,67.29,67.75,44743.0
2022-03-31 13:30:00,67.8,68.57,67.8,68.56,36031.0,67.8,68.57,67.8,68.56,36031.0
2022-03-31 14:00:00,68.5,68.81,68.35,68.81,34583.0,68.5,68.81,68.35,68.81,34583.0
2022-03-31 14:30:00,68.81,68.88,68.42,68.56,22476.0,68.81,68.88,68.42,68.56,22476.0
2022-03-31 15:00:00,68.63,68.74,68.17,68.17,23857.0,68.63,68.74,68.17,68.17,23857.0
2022-03-31 15:30:00,68.16,68.19,67.39,67.39,116723.0,68.16,68.19,67.39,67.39,116723.0
2022-04-01 09:30:00,67.15,68.88,67.15,68.65,33391.0,67.15,68.88,67.15,68.65,33391.0
2022-04-01 10:00:00,68.69,68.69,67.41,67.71,19563.0,68.69,68.69,67.41,67.71,19563.0
2022-04-01 10:30:00,67.98,68.54,67.98,67.99,23156.0,67.98,68.54,67.98,67.99,23156.0
2022-04-01 11:00:00,68.09,68.1,67.56,67.56,29856.0,68.09,68.1,67.56,67.56,29856.0
2022-04-01 11:30:00,67.56,67.6,67.25,67.33,25804.0,67.56,67.6,67.25,67.33,25804.0
2022-04-01 12:00:00,67.3,67.81,67.1,67.77,17913.0,67.3,67.81,67.1,67.77,17913.0
2022-04-01 12:30:00,67.79,67.79,67.27,67.3,18545.0,67.79,67.79,67.27,67.3,18545.0
2022-04-01 13:00:00,67.33,67.63,67.05,67.63,26981.0,67.33,67.63,67.05,67.63,26981.0
2022-04-01 13:30:00,67.52,67.54,67.03,67.06,18946.0,67.52,67.54,67.03,67.06,18946.0
2022-04-01 14:00:00,67.06,67.42,67.01,67.42,23349.0,67.06,67.42,67.01,67.42,23349.0
2022-04-01 14:30:00,67.58,67.65,67.12,67.15,31029.0,67.58,67.65,67.12,67.15,31029.0
2022-04-01 15:00:00,67.15,67.35,66.89,66.89,27191.0,67.15,67.35,66.89,66.89,27191.0
2022-04-01 15:30:00,66.9,67.4,66.84,67.36,94020.0,66.9,67.4,66.84,67.36,94020.0
2022-04-04 09:30:00,67.15,67.72,66.85,67.04,34156.0,67.15,67.72,66.85,67.04,34156.0
2022-04-04 10:00:00,66.98,67.06,66.5,66.92,25567.0,66.98,67.06,66.5,66.92,25567.0
2022-04-04 10:30:00,66.88,67.07,66.56,66.69,14455.0,66.88,67.07,66.56,66.69,14455.0
2022-04-04 11:00:00,66.71,66.82,65.89,66.09,21324.0,66.71,66.82,65.89,66.09,21324.0
2022-04-04 11:30:00,66.1,66.72,66.1,66.65,16392.0,66.1,66.72,66.1,66.65,16392.0
2022-04-04 12:00:00,66.65,66.65,66.14,66.32,11016.0,66.65,66.65,66.14,66.32,11016.0
2022-04-04 12:30:00,66.37,66.75,66.36,66.75,8817.0,66.37,66.75,66.36,66.75,8817.0
2022-04-04 13:00:00,66.73,66.97,66.65,66.89,8378.0,66.73,66.97,66.65,66.89,8378.0
2022-04-04 13:30:00,66.98,66.98,66.75,66.77,9052.0,66.98,66.98,66.75,66.77,9052.0
2022-04-04 14:00:00,66.78,67.1,66.78,66.95,9753.0,66.78,67.1,66.78,66.95,9753.0
2022-04-04 14:30:00,66.91,66.99,66.7,66.8,9729.0,66.91,66.99,66.7,66.8,9729.0
2022-04-04 15:00:00,66.78,66.8,66.53,66.55,11794.0,66.78,66.8,66.53,66.55,11794.0
2022-04-04 15:30:00,66.59,67.05,66.53,66.99,86170.0,66.59,67.05,66.53,66.99,86170.0
2022-04-05 09:30:00,66.99,67.46,65.73,67.29,30785.0,66.99,67.46,65.73,67.29,30785.0
2022-04-05 10:00:00,67.29,67.91,67.13,67.25,31448.0,67.29,67.91,67.13,67.25,31448.0
2022-04-05 10:30:00,67.22,68.07,67.17,67.98,26430.0,67.22,68.07,67.17,67.98,26430.0
2022-04-05 11:00:00,68.02,68.11,67.31,67.36,22033.0,68.02,68.11,67.31,67.36,22033.0
2022-04-05 11:30:00,67.33,67.49,67.24,67.38,9635.0,67.33,67.49,67.24,67.38,9635.0
2022-04-05 12:00:00,67.39,67.77,67.29,67.32,37545.0,67.39,67.77,67.29,67.32,37545.0
2022-04-05 12:30:00,67.29,67.8,67.29,67.73,9208.0,67.29,67.8,67.29,67.73,9208.0
2022-04-05 13:00:00,67.73,68.32,67.67,68.04,39907.0,67.73,68.32,67.67,68.04,39907.0
2022-04-05 13:30:00,67.98,68.02,67.46,67.52,19255.0,67.98,68.02,67.46,67.52,19255.0
2022-04-05 14:00:00,67.49,67.61,67.36,67.36,15411.0,67.49,67.61,67.36,67.36,15411.0
2022-04-05 14:30:00,67.3,67.54,67.25,67.35,9969.0,67.3,67.54,67.25,67.35,9969.0
2022-04-05 15:00:00,67.36,67.51,67.27,67.4,17109.0,67.36,67.51,67.27,67.4,17109.0
2022-04-05 15:30:00,67.41,67.46,67.03,67.22,69549.0,67.41,67.46,67.03,67.22,69549.0
2022-04-06 09:30:00,66.94,66.99,66.1,66.24,28112.0,66.94,66.99,66.1,66.24,28112.0
2022-04-06 10:00:00,66.19,66.91,65.59,66.91,23520.0,66.19,66.91,65.59,66.91,23520.0
2022-04-06 10:30:00,66.9,67.05,66.62,66.62,33961.0,66.9,67.05,66.62,66.62,33961.0
2022-04-06 11:00:00,66.57,66.82,66.53,66.64,16345.0,66.57,66.82,66.53,66.64,16345.0
2022-04-06 11:30:00,66.63,66.97,66.56,66.75,9515.0,66.63,66.97,66.56,66.75,9515.0
2022-04-06 12:00:00,66.78,67.25,66.67,67.14,17611.0,66.78,67.25,66.67,67.14,17611.0
2022-04-06 12:30:00,67.18,67.3,66.73,67.04,21164.0,67.18,67.3,66.73,67.04,21164.0
2022-04-06 13:00:00,67.05,67.37,67.0,67.34,16239.0,67.05,67.37,67.0,67.34,16239.0
2022-04-06 13:30:00,67.32,67.58,67.25,67.46,16464.0,67.32,67.58,67.25,67.46,16464.0
2022-04-06 14:00:00,67.49,67.77,66.77,67.18,32458.0,67.49,67.77,66.77,67.18,32458.0
2022-04-06 14:30:00,67.19,67.88,67.18,67.86,21274.0,67.19,67.88,67.18,67.86,21274.0
2022-04-06 15:00:00,67.86,67.9,67.47,67.51,45473.0,67.86,67.9,67.47,67.51,45473.0
2022-04-06 15:30:00,67.5,67.72,67.38,67.49,89841.0,67.5,67.72,67.38,67.49,89841.0
2022-04-07 09:30:00,68.48,68.48,66.91,67.3,35369.0,68.48,68.48,66.91,67.3,35369.0
2022-04-07 10:00:00,67.19,67.63,67.09,67.28,23813.0,67.19,67.63,67.09,67.28,23813.0
2022-04-07 10:30:00,67.21,67.91,67.21,67.81,15523.0,67.21,67.91,67.21,67.81,15523.0
2022-04-07 11:00:00,67.86,68.01,67.21,67.37,24988.0,67.86,68.01,67.21,67.37,24988.0
2022-04-07 11:30:00,67.41,67.68,67.26,67.27,11395.0,67.41,67.68,67.26,67.27,11395.0
2022-04-07 12:00:00,67.3,67.39,67.07,67.1,7299.0,67.3,67.39,67.07,67.1,7299.0
2022-04-07 12:30:00,67.06,67.1,66.55,66.67,12811.0,67.06,67.1,66.55,66.67,12811.0
2022-04-07 13:00:00,66.69,67.32,66.6,67.31,22102.0,66.69,67.32,66.6,67.31,22102.0
2022-04-07 13:30:00,67.37,67.42,66.87,67.26,8543.0,67.37,67.42,66.87,67.26,8543.0
2022-04-07 14:00:00,67.33,67.33,66.82,66.96,10106.0,67.33,67.33,66.82,66.96,10106.0
2022-04-07 14:30:00,66.87,67.26,66.84,67.2,9437.0,66.87,67.26,66.84,67.2,9437.0
2022-04-07 15:00:00,67.13,67.41,67.09,67.12,11852.0,67.13,67.41,67.09,67.12,11852.0
2022-04-07 15:30:00,67.14,67.72,67.14,67.21,74148.0,67.14,67.72,67.14,67.21,74148.0
2022-04-08 09:30:00,67.04,67.87,66.4,66.53,20776.0,67.04,67.87,66.4,66.53,20776.0
2022-04-08 10:00:00,66.56,67.23,66.56,67.0,8092.0,66.56,67.23,66.56,67.0,8092.0
2022-04-08 10:30:00,66.96,67.43,66.96,67.39,9445.0,66.96,67.43,66.96,67.39,9445.0
2022-04-08 11:00:00,67.4,67.46,67.01,67.02,9362.0,67.4,67.46,67.01,67.02,9362.0
2022-04-08 11:30:00,67.07,67.34,66.98,67.14,11360.0,67.07,67.34,66.98,67.14,11360.0
2022-04-08 12:00:00,67.1,67.57,67.01,67.41,15950.0,67.1,67.57,67.01,67.41,15950.0
2022-04-08 12:30:00,67.35,67.59,67.3,67.35,8052.0,67.35,67.59,67.3,67.35,8052.0
2022-04-08 13:00:00,67.32,67.62,67.32,67.53,10188.0,67.32,67.62,67.32,67.53,10188.0
2022-04-08 13:30:00,67.55,67.64,67.35,67.6,13606.0,67.55,67.64,67.35,67.6,13606.0
2022-04-08 14:00:00,67.59,67.73,67.53,67.57,11695.0,67.59,67.73,67.53,67.57,11695.0
2022-04-08 14:30:00,67.53,67.8,67.47,67.78,10717.0,67.53,67.8,67.47,67.78,10717.0
2022-04-08 15:00:00,67.77,67.82,67.57,67.62,16092.0,67.77,67.82,67.57,67.62,16092.0
2022-04-08 15:30:00,67.65,67.73,67.15,67.3,49365.0,67.65,67.73,67.15,67.3,49365.0
2022-04-11 09:30:00,67.52,67.8,66.91,67.24,32747.0,67.52,67.8,66.91,67.24,32747.0
2022-04-11 10:00:00,67.26,67.99,67.18,67.66,48566.0,67.26,67.99,67.18,67.66,48566.0
2022-04-11 10:30:00,67.6,67.61,67.02,67.36,27370.0,67.6,67.61,67.02,67.36,27370.0
2022-04-11 11:00:00,67.32,67.4,66.98,67.36,22683.0,67.32,67.4,66.98,67.36,22683.0
2022-04-11 11:30:00,67.36,67.82,67.14,67.14,30303.0,67.36,67.82,67.14,67.14,30303.0
2022-04-11 12:00:00,67.14,67.39,67.06,67.16,45614.0,67.14,67.39,67.06,67.16,45614.0
2022-04-11 12:30:00,67.18,67.41,66.93,67.03,44240.0,67.18,67.41,66.93,67.03,44240.0
2022-04-11 13:00:00,67.06,67.45,66.86,67.31,22470.0,67.06,67.45,66.86,67.31,22470.0
2022-04-11 13:30:00,67.37,67.45,67.18,67.45,20688.0,67.37,67.45,67.18,67.45,20688.0
2022-04-11 14:00:00,67.54,67.95,67.34,67.95,40287.0,67.54,67.95,67.34,67.95,40287.0
2022-04-11 14:30:00,67.92,68.17,67.83,68.13,15226.0,67.92,68.17,67.83,68.13,15226.0
2022-04-11 15:00:00,68.15,68.31,68.05,68.15,17322.0,68.15,68.31,68.05,68.15,17322.0
2022-04-11 15:30:00,68.17,68.2,67.73,67.95,52105.0,68.17,68.2,67.73,67.95,52105.0
2022-04-12 09:30:00,68.24,69.64,68.23,69.18,62443.0,68.24,69.64,68.23,69.18,62443.0
2022-04-12 10:00:00,69.19,69.68,69.08,69.29,40300.0,69.19,69.68,69.08,69.29,40300.0
2022-04-12 10:30:00,69.36,69.79,69.34,69.78,16659.0,69.36,69.79,69.34,69.78,16659.0
2022-04-12 11:00:00,69.75,69.85,69.39,69.57,16001.0,69.75,69.85,69.39,69.57,16001.0
2022-04-12 11:30:00,69.52,69.63,69.19,69.3,10626.0,69.52,69.63,69.19,69.3,10626.0
2022-04-12 12:00:00,69.3,69.37,68.71,68.72,21350.0,69.3,69.37,68.71,68.72,21350.0
2022-04-12 12:30:00,68.75,68.95,68.58,68.59,10923.0,68.75,68.95,68.58,68.59,10923.0
2022-04-12 13:00:00,68.57,68.6,68.15,68.16,12281.0,68.57,68.6,68.15,68.16,12281.0
2022-04-12 13:30:00,68.17,68.25,67.76,67.87,17648.0,68.17,68.25,67.76,67.87,17648.0
2022-04-12 14:00:00,67.82,68.12,67.75,67.97,12968.0,67.82,68.12,67.75,67.97,12968.0
2022-04-12 14:30:00,67.96,68.34,67.82,68.34,48348.0,67.96,68.34,67.82,68.34,48348.0
2022-04-12 15:00:00,68.27,68.46,68.18,68.34,22046.0,68.27,68.46,68.18,68.34,22046.0
2022-04-12 15:30:00,68.33,68.84,68.29,68.69,113091.0,68.33,68.84,68.29,68.69,113091.0
2022-04-13 09:30:00,68.8,69.41,68.69,69.09,12036.0,68.8,69.41,68.69,69.09,12036.0
2022-04-13 10:00:00,69.01,69.06,68.03,68.03,29184.0,69.01,69.06,68.03,68.03,29184.0
2022-04-13 10:30:00,68.1,68.43,68.0,68.23,12016.0,68.1,68.43,68.0,68.23,12016.0
2022-04-13 11:00:00,68.32,68.91,68.32,68.74,14493.0,68.32,68.91,68.32,68.74,14493.0
2022-04-13 11:30:00,68.77,68.77,68.4,68.53,14765.0,68.77,68.77,68.4,68.53,14765.0
2022-04-13 12:00:00,68.5,68.61,68.37,68.55,8169.0,68.5,68.61,68.37,68.55,8169.0
2022-04-13 12:30:00,68.55,68.88,68.54,68.7,12333.0,68.55,68.88,68.54,68.7,12333.0
2022-04-13 13:00:00,68.7,68.8,68.6,68.67,16997.0,68.7,68.8,68.6,68.67,16997.0
2022-04-13 13:30:00,68.67,68.75,68.44,68.56,10718.0,68.67,68.75,68.44,68.56,10718.0
2022-04-13 14:00:00,68.58,68.86,68.58,68.63,13714.0,68.58,68.86,68.58,68.63,13714.0
2022-04-13 14:30:00,68.65,69.07,68.65,68.98,9962.0,68.65,69.07,68.65,68.98,9962.0
2022-04-13 15:00:00,69.0,69.04,68.81,68.86,13903.0,69.0,69.04,68.81,68.86,13903.0
2022-04-13 15:30:00,68.85,68.99,68.64,68.66,67537.0,68.85,68.99,68.64,68.66,67537.0
2022-04-14 09:30:00,68.5,69.4,68.3,69.4,41348.0,68.5,69.4,68.3,69.4,41348.0
2022-04-14 10:00:00,69.3,69.55,69.07,69.42,25971.0,69.3,69.55,69.07,69.42,25971.0
2022-04-14 10:30:00,69.41,69.83,69.41,69.76,38944.0,69.41,69.83,69.41,69.76,38944.0
2022-04-14 11:00:00,69.69,70.16,69.69,69.86,25798.0,69.69,70.16,69.69,69.86,25798.0
2022-04-14 11:30:00,69.87,70.06,69.43,69.87,23527.0,69.87,70.06,69.43,69.87,23527.0
2022-04-14 12:00:00,69.81,70.24,69.76,69.87,22338.0,69.81,70.24,69.76,69.87,22338.0
2022-04-14 12:30:00,69.82,69.88,69.39,69.66,12722.0,69.82,69.88,69.39,69.66,12722.0
2022-04-14 13:00:00,69.66,69.86,69.5,69.64,12457.0,69.66,69.86,69.5,69.64,12457.0
2022-04-14 13:30:00,69.66,70.17,69.6,70.13,18511.0,69.66,70.17,69.6,70.13,18511.0
2022-04-14 14:00:00,70.16,70.56,70.16,70.37,20882.0,70.16,70.56,70.16,70.37,20882.0
2022-04-14 14:30:00,70.37,70.42,69.87,69.92,29449.0,70.37,70.42,69.87,69.92,29449.0
2022-04-14 15:00:00,69.89,70.1,69.8,69.91,41359.0,69.89,70.1,69.8,69.91,41359.0
2022-04-14 15:30:00,69.91,70.31,69.82,70.05,96607.0,69.91,70.31,69.82,70.05,96607.0
2022-04-18 09:30:00,69.56,69.56,68.23,68.73,33070.0,69.56,69.56,68.23,68.73,33070.0
2022-04-18 10:00:00,68.69,68.82,67.92,68.58,42977.0,68.69,68.82,67.92,68.58,42977.0
2022-04-18 10:30:00,68.6,68.89,68.48,68.81,23434.0,68.6,68.89,68.48,68.81,23434.0
2022-04-18 11:00:00,68.82,68.9,68.67,68.83,14348.0,68.82,68.9,68.67,68.83,14348.0
2022-04-18 11:30:00,68.8,68.81,68.15,68.27,19322.0,68.8,68.81,68.15,68.27,19322.0
2022-04-18 12:00:00,68.29,68.53,68.24,68.24,11892.0,68.29,68.53,68.24,68.24,11892.0
2022-04-18 12:30:00,68.37,68.64,68.36,68.52,15741.0,68.37,68.64,68.36,68.52,15741.0
2022-04-18 13:00:00,68.53,68.69,68.44,68.66,12243.0,68.53,68.69,68.44,68.66,12243.0
2022-04-18 13:30:00,68.89,69.06,68.86,69.04,10250.0,68.89,69.06,68.86,69.04,10250.0
2022-04-18 14:00:00,69.03,69.22,68.9,69.1,7924.0,69.03,69.22,68.9,69.1,7924.0
2022-04-18 14:30:00,69.07,69.23,68.98,69.0,9071.0,69.07,69.23,68.98,69.0,9071.0
2022-04-18 15:00:00,68.98,69.11,68.71,68.76,13881.0,68.98,69.11,68.71,68.76,13881.0
2022-04-18 15:30:00,68.73,68.98,68.46,68.9,61646.0,68.73,68.98,68.46,68.9,61646.0
2022-04-19 09:30:00,69.03,70.12,69.03,70.12,21520.0,69.03,70.12,69.03,70.12,21520.0
2022-04-19 10:00:00,70.11,70.41,69.93,70.27,6585.0,70.11,70.41,69.93,70.27,6585.0
2022-04-19 10:30:00,70.21,70.29,70.02,70.11,28154.0,70.21,70.29,70.02,70.11,28154.0
2022-04-19 11:00:00,70.08,70.62,70.06,70.61,16921.0,70.08,70.62,70.06,70.61,16921.0
2022-04-19 11:30:00,70.66,70.85,70.46,70.7,24636.0,70.66,70.85,70.46,70.7,24636.0
2022-04-19 12:00:00,70.74,71.12,70.73,70.96,13329.0,70.74,71.12,70.73,70.96,13329.0
2022-04-19 12:30:00,71.01,71.28,70.96,71.28,8498.0,71.01,71.28,70.96,71.28,8498.0
2022-04-19 13:00:00,71.28,71.44,71.04,71.09,11765.0,71.28,71.44,71.04,71.09,11765.0
2022-04-19 13:30:00,71.14,71.3,71.03,71.15,13688.0,71.14,71.3,71.03,71.15,13688.0
2022-04-19 14:00:00,71.17,71.36,71.07,71.25,12816.0,71.17,71.36,71.07,71.25,12816.0
2022-04-19 14:30:00,71.27,71.35,71.07,71.16,11266.0,71.27,71.35,71.07,71.16,11266.0
2022-04-19 15:00:00,71.16,71.7,71.13,71.47,23983.0,71.16,71.7,71.13,71.47,23983.0
2022-04-19 15:30:00,71.5,71.6,71.16,71.34,72384.0,71.5,71.6,71.16,71.34,72384.0
2022-04-20 09:30:00,71.54,71.87,71.07,71.46,33648.0,71.54,71.87,71.07,71.46,33648.0
2022-04-20 10:00:00,71.67,71.97,71.49,71.97,14857.0,71.67,71.97,71.49,71.97,14857.0
2022-04-20 10:30:00,72.04,72.52,72.01,72.25,18714.0,72.04,72.52,72.01,72.25,18714.0
2022-04-20 11:00:00,72.19,72.24,71.56,71.78,23321.0,72.19,72.24,71.56,71.78,23321.0
2022-04-20 11:30:00,71.74,72.1,71.67,72.1,17976.0,71.74,72.1,71.67,72.1,17976.0
2022-04-20 12:00:00,72.09,72.27,71.55,71.66,9790.0,72.09,72.27,71.55,71.66,9790.0
2022-04-20 12:30:00,71.7,71.76,71.5,71.66,29872.0,71.7,71.76,71.5,71.66,29872.0
2022-04-20 13:00:00,71.63,72.02,71.63,71.88,10425.0,71.63,72.02,71.63,71.88,10425.0
2022-04-20 13:30:00,71.87,71.96,71.63,71.83,27153.0,71.87,71.96,71.63,71.83,27153.0
2022-04-20 14:00:00,71.79,71.79,71.39,71.6,10520.0,71.79,71.79,71.39,71.6,10520.0
2022-04-20 14:30:00,71.55,71.65,71.44,71.52,13877.0,71.55,71.65,71.44,71.52,13877.0
2022-04-20 15:00:00,71.55,71.93,71.55,71.84,16644.0,71.55,71.93,71.55,71.84,16644.0
2022-04-20 15:30:00,71.82,72.05,71.62,71.64,77226.0,71.82,72.05,71.62,71.64,77226.0
2022-04-21 09:30:00,71.85,72.7,71.38,71.65,34028.0,71.85,72.7,71.38,71.65,34028.0
2022-04-21 10:00:00,71.67,71.94,71.24,71.56,22138.0,71.67,71.94,71.24,71.56,22138.0
2022-04-21 10:30:00,71.73,71.81,70.99,71.03,22977.0,71.73,71.81,70.99,71.03,22977.0
2022-04-21 11:00:00,71.09,71.47,71.05,71.25,20010.0,71.09,71.47,71.05,71.25,20010.0
2022-04-21 11:30:00,71.22,71.44,70.62,70.69,28773.0,71.22,71.44,70.62,70.69,28773.0
2022-04-21 12:00:00,70.68,71.02,70.67,70.78,24391.0,70.68,71.02,70.67,70.78,24391.0
2022-04-21 12:30:00,70.81,70.82,70.4,70.42,27896.0,70.81,70.82,70.4,70.42,27896.0
2022-04-21 13:00:00,70.38,70.39,70.05,70.36,22878.0,70.38,70.39,70.05,70.36,22878.0
2022-04-21 13:30:00,70.39,70.5,69.95,70.07,15171.0,70.39,70.5,69.95,70.07,15171.0
2022-04-21 14:00:00,70.01,70.11,69.78,69.84,21650.0,70.01,70.11,69.78,69.84,21650.0
2022-04-21 14:30:00,69.83,70.18,69.69,69.81,17191.0,69.83,70.18,69.69,69.81,17191.0
2022-04-21 15:00:00,69.79,69.89,69.45,69.88,20905.0,69.79,69.89,69.45,69.88,20905.0
2022-04-21 15:30:00,69.86,69.86,69.21,69.56,69425.0,69.86,69.86,69.21,69.56,69425.0
2022-04-22 09:30:00,69.21,69.29,68.19,68.74,7588.0,69.21,69.29,68.19,68.74,7588.0
2022-04-22 10:00:00,68.73,68.9,67.92,68.18,24971.0,68.73,68.9,67.92,68.18,24971.0
2022-04-22 10:30:00,68.13,68.43,67.65,67.71,12809.0,68.13,68.43,67.65,67.71,12809.0
2022-04-22 11:00:00,67.76,67.95,67.43,67.63,13575.0,67.76,67.95,67.43,67.63,13575.0
2022-04-22 11:30:00,67.61,67.73,67.15,67.17,21760.0,67.61,67.73,67.15,67.17,21760.0
2022-04-22 12:00:00,67.18,67.47,67.11,67.28,10143.0,67.18,67.47,67.11,67.28,10143.0
2022-04-22 12:30:00,67.26,67.38,66.84,66.85,34973.0,67.26,67.38,66.84,66.85,34973.0
2022-04-22 13:00:00,66.87,67.13,66.7,66.94,7950.0,66.87,67.13,66.7,66.94,7950.0
2022-04-22 13:30:00,66.91,66.92,66.55,66.58,7224.0,66.91,66.92,66.55,66.58,7224.0
2022-04-22 14:00:00,66.59,67.08,66.59,66.91,7122.0,66.59,67.08,66.59,66.91,7122.0
2022-04-22 14:30:00,66.97,67.07,66.74,66.93,15990.0,66.97,67.07,66.74,66.93,15990.0
2022-04-22 15:00:00,66.92,67.2,66.74,67.09,13464.0,66.92,67.2,66.74,67.09,13464.0
2022-04-22 15:30:00,67.1,67.4,66.54,66.66,60943.0,67.1,67.4,66.54,66.66,60943.0
2022-04-25 09:30:00,65.88,66.49,65.25,65.27,27353.0,65.88,66.49,65.25,65.27,27353.0
2022-04-25 10:00:00,65.41,66.06,65.05,66.06,34641.0,65.41,66.06,65.05,66.06,34641.0
2022-04-25 10:30:00,66.07,66.29,65.5,65.53,27139.0,66.07,66.29,65.5,65.53,27139.0
2022-04-25 11:00:00,65.56,66.33,65.56,66.2,15150.0,65.56,66.33,65.56,66.2,15150.0
2022-04-25 11:30:00,66.09,66.33,65.77,65.97,29303.0,66.09,66.33,65.77,65.97,29303.0
2022-04-25 12:00:00,65.95,66.75,65.91,66.42,15658.0,65.95,66.75,65.91,66.42,15658.0
2022-04-25 12:30:00,66.39,66.82,66.3,66.61,11369.0,66.39,66.82,66.3,66.61,11369.0
2022-04-25 13:00:00,66.57,66.82,66.34,66.48,17421.0,66.57,66.82,66.34,66.48,17421.0
2022-04-25 13:30:00,66.5,66.77,66.4,66.46,8725.0,66.5,66.77,66.4,66.46,8725.0
2022-04-25 14:00:00,66.47,67.18,66.41,67.15,9130.0,66.47,67.18,66.41,67.15,9130.0
2022-04-25 14:30:00,67.23,67.26,66.8,66.81,23404.0,67.23,67.26,66.8,66.81,23404.0
2022-04-25 15:00:00,66.76,67.19,66.43,67.19,15048.0,66.76,67.19,66.43,67.19,15048.0
2022-04-25 15:30:00,67.14,67.47,67.09,67.36,65027.0,67.14,67.47,67.09,67.36,65027.0
2022-04-26 09:30:00,66.64,66.74,65.96,66.09,11604.0,66.64,66.74,65.96,66.09,11604.0
2022-04-26 10:00:00,66.05,66.7,65.97,66.21,12613.0,66.05,66.7,65.97,66.21,12613.0
2022-04-26 10:30:00,66.28,66.34,65.69,66.03,9507.0,66.28,66.34,65.69,66.03,9507.0
2022-04-26 11:00:00,66.01,66.16,65.76,65.76,10571.0,66.01,66.16,65.76,65.76,10571.0
2022-04-26 11:30:00,65.75,65.88,65.32,65.34,12678.0,65.75,65.88,65.32,65.34,12678.0
2022-04-26 12:00:00,65.34,65.99,65.29,65.99,13024.0,65.34,65.99,65.29,65.99,13024.0
2022-04-26 12:30:00,65.98,65.99,65.58,65.72,18040.0,65.98,65.99,65.58,65.72,18040.0
2022-04-26 13:00:00,65.68,65.68,64.95,65.03,14001.0,65.68,65.68,64.95,65.03,14001.0
2022-04-26 13:30:00,64.98,65.17,64.89,65.04,13556.0,64.98,65.17,64.89,65.04,13556.0
2022-04-26 14:00:00,65.06,65.13,64.85,65.08,12448.0,65.06,65.13,64.85,65.08,12448.0
2022-04-26 14:30:00,65.03,65.08,64.66,64.97,12587.0,65.03,65.08,64.66,64.97,12587.0
2022-04-26 15:00:00,64.98,64.98,64.34,64.34,14125.0,64.98,64.98,64.34,64.34,14125.0
2022-04-26 15:30:00,64.35,64.52,63.98,64.39,102705.0,64.35,64.52,63.98,64.39,102705.0
2022-04-27 09:30:00,64.29,65.11,63.98,65.11,38647.0,64.29,65.11,63.98,65.11,38647.0
2022-04-27 10:00:00,65.37,65.58,64.73,64.76,33389.0,65.37,65.58,64.73,64.76,33389.0
2022-04-27 10:30:00,64.78,65.48,64.47,65.34,20243.0,64.78,65.48,64.47,65.34,20243.0
2022-04-27 11:00:00,65.37,65.68,64.88,65.49,17990.0,65.37,65.68,64.88,65.49,17990.0
2022-04-27 11:30:00,65.53,65.93,65.27,65.67,21814.0,65.53,65.93,65.27,65.67,21814.0
2022-04-27 12:00:00,65.69,65.75,65.14,65.65,18567.0,65.69,65.75,65.14,65.65,18567.0
2022-04-27 12:30:00,65.7,65.96,65.61,65.87,12932.0,65.7,65.96,65.61,65.87,12932.0
2022-04-27 13:00:00,65.8,65.92,65.33,65.74,13340.0,65.8,65.92,65.33,65.74,13340.0
2022-04-27 13:30:00,65.75,66.23,65.74,66.22,12018.0,65.75,66.23,65.74,66.22,12018.0
2022-04-27 14:00:00,66.13,66.31,65.88,65.94,11737.0,66.13,66.31,65.88,65.94,11737.0
2022-04-27 14:30:00,65.92,66.04,65.23,65.23,17725.0,65.92,66.04,65.23,65.23,17725.0
2022-04-27 15:00:00,65.24,65.25,64.96,65.0,47805.0,65.24,65.25,64.96,65.0,47805.0
2022-04-27 15:30:00,65.0,65.14,64.83,64.84,79238.0,65.0,65.14,64.83,64.84,79238.0
2022-04-28 09:30:00,64.89,65.49,64.22,64.22,18430.0,64.89,65.49,64.22,64.22,18430.0
2022-04-28 10:00:00,64.14,64.17,63.63,63.76,13985.0,64.14,64.17,63.63,63.76,13985.0
2022-04-28 10:30:00,63.79,64.34,63.67,64.07,23135.0,63.79,64.34,63.67,64.07,23135.0
2022-04-28 11:00:00,64.01,64.17,63.52,63.53,11371.0,64.01,64.17,63.52,63.53,11371.0
2022-04-28 11:30:00,63.5,63.63,63.18,63.5,14372.0,63.5,63.63,63.18,63.5,14372.0
2022-04-28 12:00:00,63.57,64.08,63.53,64.04,14378.0,63.57,64.08,63.53,64.04,14378.0
2022-04-28 12:30:00,64.05,64.63,64.05,64.58,28671.0,64.05,64.63,64.05,64.58,28671.0
2022-04-28 13:00:00,64.59,64.6,64.3,64.52,17561.0,64.59,64.6,64.3,64.52,17561.0
2022-04-28 13:30:00,64.54,64.64,64.34,64.5,22770.0,64.54,64.64,64.34,64.5,22770.0
2022-04-28 14:00:00,64.48,64.55,64.2,64.36,25564.0,64.48,64.55,64.2,64.36,25564.0
2022-04-28 14:30:00,64.35,64.53,64.23,64.51,17915.0,64.35,64.53,64.23,64.51,17915.0
2022-04-28 15:00:00,64.46,64.73,64.39,64.39,31422.0,64.46,64.73,64.39,64.39,31422.0
2022-04-28 15:30:00,64.39,64.41,63.89,64.05,109612.0,64.39,64.41,63.89,64.05,109612.0
2022-04-29 09:30:00,63.71,63.71,62.66,63.09,26885.0,63.71,63.71,62.66,63.09,26885.0
2022-04-29 10:00:00,63.09,63.34,62.4,62.52,45447.0,63.09,63.34,62.4,62.52,45447.0
2022-04-29 10:30:00,62.57,62.78,62.08,62.28,28197.0,62.57,62.78,62.08,62.28,28197.0
2022-04-29 11:00:00,62.33,62.7,62.14,62.45,38179.0,62.33,62.7,62.14,62.45,38179.0
2022-04-29 11:30:00,62.48,62.82,62.45,62.71,31192.0,62.48,62.82,62.45,62.71,31192.0
2022-04-29 12:00:00,62.72,62.93,62.39,62.89,19055.0,62.72,62.93,62.39,62.89,19055.0
2022-04-29 12:30:00,62.91,63.09,62.83,62.92,17318.0,62.91,63.09,62.83,62.92,17318.0
2022-04-29 13:00:00,62.98,63.13,62.85,62.99,9302.0,62.98,63.13,62.85,62.99,9302.0
2022-04-29 13:30:00,63.01,63.33,62.87,62.87,10100.0,63.01,63.33,62.87,62.87,10100.0
2022-04-29 14:00:00,62.89,63.06,62.79,62.87,9240.0,62.89,63.06,62.79,62.87,9240.0
2022-04-29 14:30:00,62.84,62.86,62.45,62.47,12488.0,62.84,62.86,62.45,62.47,12488.0
2022-04-29 15:00:00,62.45,62.58,62.24,62.38,20530.0,62.45,62.58,62.24,62.38,20530.0
2022-04-29 15:30:00,62.36,62.55,62.06,62.37,61503.0,62.36,62.55,62.06,62.37,61503.0
2022-05-02 09:30:00,62.22,62.88,61.85,62.58,16460.0,62.22,62.88,61.85,62.58,16460.0
2022-05-02 10:00:00,62.44,63.02,62.06,63.0,12978.0,62.44,63.02,62.06,63.0,12978.0
2022-05-02 10:30:00,63.07,63.32,62.91,63.19,10102.0,63.07,63.32,62.91,63.19,10102.0
2022-05-02 11:00:00,63.04,63.27,62.87,62.87,14043.0,63.04,63.27,62.87,62.87,14043.0
2022-05-02 11:30:00,62.85,63.38,62.76,63.38,12282.0,62.85,63.38,62.76,63.38,12282.0
2022-05-02 12:00:00,63.36,63.52,63.0,63.23,38790.0,63.36,63.52,63.0,63.23,38790.0
2022-05-02 12:30:00,63.26,63.31,62.46,62.5,11122.0,63.26,63.31,62.46,62.5,11122.0
2022-05-02 13:00:00,62.41,62.43,62.15,62.26,8708.0,62.41,62.43,62.15,62.26,8708.0
2022-05-02 13:30:00,62.32,62.5,62.09,62.44,14290.0,62.32,62.5,62.09,62.44,14290.0
2022-05-02 14:00:00,62.36,62.75,62.16,62.5,15154.0,62.36,62.75,62.16,62.5,15154.0
2022-05-02 14:30:00,62.46,62.79,62.28,62.54,13538.0,62.46,62.79,62.28,62.54,13538.0
2022-05-02 15:00:00,62.62,63.4,62.59,63.28,14573.0,62.62,63.4,62.59,63.28,14573.0
2022-05-02 15:30:00,63.33,63.97,63.26,63.92,115044.0,63.33,63.97,63.26,63.92,115044.0
2022-05-03 09:30:00,63.99,64.69,62.87,63.5,26303.0,63.99,64.69,62.87,63.5,26303.0
2022-05-03 10:00:00,63.66,63.98,63.22,63.59,7122.0,63.66,63.98,63.22,63.59,7122.0
2022-05-03 10:30:00,63.62,63.62,62.98,63.07,12242.0,63.62,63.62,62.98,63.07,12242.0
2022-05-03 11:00:00,63.01,63.59,63.01,63.46,7806.0,63.01,63.59,63.01,63.46,7806.0
2022-05-03 11:30:00,63.47,63.49,63.02,63.07,9308.0,63.47,63.49,63.02,63.07,9308.0
2022-05-03 12:00:00,63.04,63.12,62.62,62.72,12106.0,63.04,63.12,62.62,62.72,12106.0
2022-05-03 12:30:00,62.64,62.68,62.36,62.49,10004.0,62.64,62.68,62.36,62.49,10004.0
2022-05-03 13:00:00,62.52,62.77,62.49,62.61,10642.0,62.52,62.77,62.49,62.61,10642.0
2022-05-03 13:30:00,62.65,63.02,62.64,62.77,8979.0,62.65,63.02,62.64,62.77,8979.0
2022-05-03 14:00:00,62.75,62.78,62.3,62.44,12308.0,62.75,62.78,62.3,62.44,12308.0
2022-05-03 14:30:00,62.44,62.72,62.1,62.72,14042.0,62.44,62.72,62.1,62.72,14042.0
2022-05-03 15:00:00,62.8,62.88,62.24,62.46,16165.0,62.8,62.88,62.24,62.46,16165.0
2022-05-03 15:30:00,62.45,62.49,62.04,62.08,76688.0,62.45,62.49,62.04,62.08,76688.0
2022-05-04 09:30:00,63.04,63.32,61.15,61.22,24072.0,63.04,63.32,61.15,61.22,24072.0
2022-05-04 10:00:00,61.19,61.92,60.86,61.71,34221.0,61.19,61.92,60.86,61.71,34221.0
2022-05-04 10:30:00,61.65,62.13,61.64,61.95,18655.0,61.65,62.13,61.64,61.95,18655.0
2022-05-04 11:00:00,61.97,62.26,61.68,62.26,9075.0,61.97,62.26,61.68,62.26,9075.0
2022-05-04 11:30:00,62.26,62.33,61.91,62.0,13752.0,62.26,62.33,61.91,62.0,13752.0
2022-05-04 12:00:00,62.02,62.12,61.86,62.06,17029.0,62.02,62.12,61.86,62.06,17029.0
2022-05-04 12:30:00,62.01,62.47,61.92,62.47,10872.0,62.01,62.47,61.92,62.47,10872.0
2022-05-04 13:00:00,62.46,62.6,62.23,62.4,11974.0,62.46,62.6,62.23,62.4,11974.0
2022-05-04 13:30:00,62.35,62.79,62.31,62.67,8554.0,62.35,62.79,62.31,62.67,8554.0
2022-05-04 14:00:00,62.84,62.92,62.0,62.54,27092.0,62.84,62.92,62.0,62.54,27092.0
2022-05-04 14:30:00,62.53,63.43,61.81,63.4,33974.0,62.53,63.43,61.81,63.4,33974.0
2022-05-04 15:00:00,63.45,63.64,63.19,63.43,62882.0,63.45,63.64,63.19,63.43,62882.0
2022-05-04 15:30:00,63.45,63.87,63.0,63.2,132094.0,63.45,63.87,63.0,63.2,132094.0
2022-05-05 09:30:00,62.63,63.53,62.63,63.16,15373.0,62.63,63.53,62.63,63.16,15373.0
2022-05-05 10:00:00,63.07,63.14,61.7,61.96,27262.0,63.07,63.14,61.7,61.96,27262.0
2022-05-05 10:30:00,61.96,62.23,61.3,61.32,15868.0,61.96,62.23,61.3,61.32,15868.0
2022-05-05 11:00:00,61.34,61.45,60.63,60.84,10692.0,61.34,61.45,60.63,60.84,10692.0
2022-05-05 11:30:00,60.83,61.0,60.39,60.44,14334.0,60.83,61.0,60.39,60.44,14334.0
2022-05-05 12:00:00,60.42,60.77,60.3,60.65,12423.0,60.42,60.77,60.3,60.65,12423.0
2022-05-05 12:30:00,60.65,60.73,60.34,60.59,9799.0,60.65,60.73,60.34,60.59,9799.0
2022-05-05 13:00:00,60.64,61.1,60.64,60.71,15176.0,60.64,61.1,60.64,60.71,15176.0
2022-05-05 13:30:00,60.69,60.9,60.46,60.59,12432.0,60.69,60.9,60.46,60.59,12432.0
2022-05-05 14:00:00,60.52,60.88,60.34,60.34,11499.0,60.52,60.88,60.34,60.34,11499.0
2022-05-05 14:30:00,60.37,60.49,60.14,60.18,19208.0,60.37,60.49,60.14,60.18,19208.0
2022-05-05 15:00:00,60.21,60.21,59.44,59.54,16243.0,60.21,60.21,59.44,59.54,16243.0
2022-05-05 15:30:00,59.5,60.44,59.35,60.41,121010.0,59.5,60.44,59.35,60.41,121010.0
2022-05-06 09:30:00,60.12,60.69,58.95,59.23,15810.0,60.12,60.69,58.95,59.23,15810.0
2022-05-06 10:00:00,59.16,60.29,59.15,59.52,26602.0,59.16,60.29,59.15,59.52,26602.0
2022-05-06 10:30:00,59.57,59.85,58.98,59.8,15963.0,59.57,59.85,58.98,59.8,15963.0
2022-05-06 11:00:00,59.7,59.7,59.23,59.23,17664.0,59.7,59.7,59.23,59.23,17664.0
2022-05-06 11:30:00,59.17,59.18,58.26,58.27,22945.0,59.17,59.18,58.26,58.27,22945.0
2022-05-06 12:00:00,58.34,58.62,57.79,58.52,18772.0,58.34,58.62,57.79,58.52,18772.0
2022-05-06 12:30:00,58.53,59.46,58.36,59.45,22318.0,58.53,59.46,58.36,59.45,22318.0
2022-05-06 13:00:00,59.42,59.51,58.92,58.96,17076.0,59.42,59.51,58.92,58.96,17076.0
2022-05-06 13:30:00,59.04,59.18,58.43,58.44,11122.0,59.04,59.18,58.43,58.44,11122.0
2022-05-06 14:00:00,58.4,58.52,58.13,58.19,10779.0,58.4,58.52,58.13,58.19,10779.0
2022-05-06 14:30:00,58.21,58.53,58.08,58.18,12060.0,58.21,58.53,58.08,58.18,12060.0
2022-05-06 15:00:00,58.1,58.23,57.93,58.08,17010.0,58.1,58.23,57.93,58.08,17010.0
2022-05-06 15:30:00,58.11,58.8,58.04,58.8,83041.0,58.11,58.8,58.04,58.8,83041.0
2022-05-09 09:30:00,58.64,59.09,58.29,58.61,40248.0,58.64,59.09,58.29,58.61,40248.0
2022-05-09 10:00:00,58.54,58.7,58.01,58.21,25615.0,58.54,58.7,58.01,58.21,25615.0
2022-05-09 10:30:00,58.15,58.2,57.8,58.02,18046.0,58.15,58.2,57.8,58.02,18046.0
2022-05-09 11:00:00,58.02,58.17,57.71,57.8,23305.0,58.02,58.17,57.71,57.8,23305.0
2022-05-09 11:30:00,57.77,58.43,57.69,58.28,14965.0,57.77,58.43,57.69,58.28,14965.0
2022-05-09 12:00:00,58.19,58.58,58.05,58.13,14176.0,58.19,58.58,58.05,58.13,14176.0
2022-05-09 12:30:00,58.12,58.23,57.02,57.1,14054.0,58.12,58.23,57.02,57.1,14054.0
2022-05-09 13:00:00,57.04,57.47,56.84,57.47,15965.0,57.04,57.47,56.84,57.47,15965.0
2022-05-09 13:30:00,57.49,57.51,56.88,56.93,16992.0,57.49,57.51,56.88,56.93,16992.0
2022-05-09 14:00:00,56.99,57.12,56.49,56.5,16378.0,56.99,57.12,56.49,56.5,16378.0
2022-05-09 14:30:00,56.58,56.85,56.24,56.82,14218.0,56.58,56.85,56.24,56.82,14218.0
2022-05-09 15:00:00,56.83,57.17,56.57,56.66,16711.0,56.83,57.17,56.57,56.66,16711.0
2022-05-09 15:30:00,56.66,56.84,56.28,56.73,66864.0,56.66,56.84,56.28,56.73,66864.0
2022-05-10 09:30:00,57.24,58.03,56.82,57.78,23507.0,57.24,58.03,56.82,57.78,23507.0
2022-05-10 10:00:00,57.9,58.0,56.92,56.96,23295.0,57.9,58.0,56.92,56.96,23295.0
2022-05-10 10:30:00,57.08,57.08,56.2,56.32,24626.0,57.08,57.08,56.2,56.32,24626.0
2022-05-10 11:00:00,56.32,56.32,55.05,55.36,31688.0,56.32,56.32,55.05,55.36,31688.0
2022-05-10 11:30:00,55.32,55.42,54.68,55.28,19771.0,55.32,55.42,54.68,55.28,19771.0
2022-05-10 12:00:00,55.23,55.5,54.8,54.84,16903.0,55.23,55.5,54.8,54.84,16903.0
2022-05-10 12:30:00,54.86,55.31,54.61,55.01,15375.0,54.86,55.31,54.61,55.01,15375.0
2022-05-10 13:00:00,54.97,55.56,54.97,55.56,14179.0,54.97,55.56,54.97,55.56,14179.0
2022-05-10 13:30:00,55.59,56.09,55.59,56.07,24764.0,55.59,56.09,55.59,56.07,24764.0
2022-05-10 14:00:00,56.07,56.17,55.43,55.55,58987.0,56.07,56.17,55.43,55.55,58987.0
2022-05-10 14:30:00,55.56,55.98,55.33,55.93,28846.0,55.56,55.98,55.33,55.93,28846.0
2022-05-10 15:00:00,56.0,56.4,55.58,55.73,26743.0,56.0,56.4,55.58,55.73,26743.0
2022-05-10 15:30:00,55.68,56.02,55.51,56.0,96692.0,55.68,56.02,55.51,56.0,96692.0
2022-05-11 09:30:00,56.26,57.06,55.65,57.06,18967.0,56.26,57.06,55.65,57.06,18967.0
2022-05-11 10:00:00,56.92,57.75,56.55,57.75,21965.0,56.92,57.75,56.55,57.75,21965.0
2022-05-11 10:30:00,57.75,57.88,56.64,56.82,19024.0,57.75,57.88,56.64,56.82,19024.0
2022-05-11 11:00:00,56.76,56.85,56.45,56.83,13714.0,56.76,56.85,56.45,56.83,13714.0
2022-05-11 11:30:00,56.86,57.71,56.85,57.29,13568.0,56.86,57.71,56.85,57.29,13568.0
2022-05-11 12:00:00,57.25,57.29,56.82,57.11,22015.0,57.25,57.29,56.82,57.11,22015.0
2022-05-11 12:30:00,56.84,57.0,56.41,56.46,13562.0,56.84,57.0,56.41,56.46,13562.0
2022-05-11 13:00:00,56.39,56.48,55.75,55.75,15885.0,56.39,56.48,55.75,55.75,15885.0
2022-05-11 13:30:00,55.65,55.72,55.16,55.16,11402.0,55.65,55.72,55.16,55.16,11402.0
2022-05-11 14:00:00,55.23,55.46,55.0,55.04,13794.0,55.23,55.46,55.0,55.04,13794.0
2022-05-11 14:30:00,54.89,55.47,54.76,54.8,28033.0,54.89,55.47,54.76,54.8,28033.0
2022-05-11 15:00:00,54.76,54.76,54.33,54.33,25954.0,54.76,54.76,54.33,54.33,25954.0
2022-05-11 15:30:00,54.35,54.4,53.88,54.15,83157.0,54.35,54.4,53.88,54.15,83157.0
2022-05-12 09:30:00,53.34,53.92,53.21,53.24,17125.0,53.34,53.92,53.21,53.24,17125.0
2022-05-12 10:00:00,53.18,54.44,53.1,54.3,20605.0,53.18,54.44,53.1,54.3,20605.0
2022-05-12 10:30:00,54.38,54.8,54.22,54.78,21529.0,54.38,54.8,54.22,54.78,21529.0
2022-05-12 11:00:00,54.79,55.49,54.65,55.43,22955.0,54.79,55.49,54.65,55.43,22955.0
2022-05-12 11:30:00,55.43,55.48,54.68,54.79,17683.0,55.43,55.48,54.68,54.79,17683.0
2022-05-12 12:00:00,54.79,54.97,54.46,54.91,16335.0,54.79,54.97,54.46,54.91,16335.0
2022-05-12 12:30:00,54.88,55.27,54.82,54.84,23543.0,54.88,55.27,54.82,54.84,23543.0
2022-05-12 13:00:00,54.83,54.85,54.39,54.53,17218.0,54.83,54.85,54.39,54.53,17218.0
2022-05-12 13:30:00,54.51,54.57,54.15,54.32,21744.0,54.51,54.57,54.15,54.32,21744.0
2022-05-12 14:00:00,54.28,54.52,54.18,54.28,19377.0,54.28,54.52,54.18,54.28,19377.0
2022-05-12 14:30:00,54.23,54.26,53.94,54.0,19140.0,54.23,54.26,53.94,54.0,19140.0
2022-05-12 15:00:00,53.99,54.58,53.96,54.19,31967.0,53.99,54.58,53.96,54.19,31967.0
2022-05-12 15:30:00,54.21,54.82,54.2,54.76,124463.0,54.21,54.82,54.2,54.76,124463.0
2022-05-13 09:30:00,55.61,57.09,55.53,57.09,17922.0,55.61,57.09,55.53,57.09,17922.0
2022-05-13 10:00:00,57.19,57.65,57.09,57.6,18410.0,57.19,57.65,57.09,57.6,18410.0
2022-05-13 10:30:00,57.64,58.1,57.44,57.98,21862.0,57.64,58.1,57.44,57.98,21862.0
2022-05-13 11:00:00,57.96,57.96,57.3,57.8,25984.0,57.96,57.96,57.3,57.8,25984.0
2022-05-13 11:30:00,57.85,58.04,57.7,57.91,17242.0,57.85,58.04,57.7,57.91,17242.0
2022-05-13 12:00:00,58.01,58.31,57.91,58.24,14425.0,58.01,58.31,57.91,58.24,14425.0
2022-05-13 12:30:00,58.22,58.35,58.03,58.22,9781.0,58.22,58.35,58.03,58.22,9781.0
2022-05-13 13:00:00,58.32,58.37,57.9,57.96,11796.0,58.32,58.37,57.9,57.96,11796.0
2022-05-13 13:30:00,57.97,58.11,57.83,57.88,13772.0,57.97,58.11,57.83,57.88,13772.0
2022-05-13 14:00:00,57.88,57.96,57.19,57.81,33379.0,57.88,57.96,57.19,57.81,33379.0
2022-05-13 14:30:00,57.8,57.98,57.55,57.9,17443.0,57.8,57.98,57.55,57.9,17443.0
2022-05-13 15:00:00,57.89,57.99,57.69,57.98,19305.0,57.89,57.99,57.69,57.98,19305.0
2022-05-13 15:30:00,57.97,57.98,57.48,57.7,68656.0,57.97,57.98,57.48,57.7,68656.0
2022-05-16 09:30:00,57.48,57.99,56.9,57.19,11732.0,57.48,57.99,56.9,57.19,11732.0
2022-05-16 10:00:00,57.19,57.67,56.82,57.67,11245.0,57.19,57.67,56.82,57.67,11245.0
2022-05-16 10:30:00,57.67,57.68,56.93,57.12,15608.0,57.67,57.68,56.93,57.12,15608.0
2022-05-16 11:00:00,57.08,57.51,57.03,57.14,9769.0,57.08,57.51,57.03,57.14,9769.0
2022-05-16 11:30:00,57.15,57.43,57.04,57.35,6658.0,57.15,57.43,57.04,57.35,6658.0
2022-05-16 12:00:00,57.37,57.5,57.05,57.06,6599.0,57.37,57.5,57.05,57.06,6599.0
2022-05-16 12:30:00,57.05,57.2,56.75,56.84,14780.0,57.05,57.2,56.75,56.84,14780.0
2022-05-16 13:00:00,56.85,57.38,56.8,57.38,4658.0,56.85,57.38,56.8,57.38,4658.0
2022-05-16 13:30:00,57.43,57.47,57.07,57.07,13783.0,57.43,57.47,57.07,57.07,13783.0
2022-05-16 14:00:00,57.06,57.42,56.92,57.33,6067.0,57.06,57.42,56.92,57.33,6067.0
2022-05-16 14:30:00,57.35,57.46,57.12,57.23,6734.0,57.35,57.46,57.12,57.23,6734.0
2022-05-16 15:00:00,57.17,57.3,56.91,57.03,9851.0,57.17,57.3,56.91,57.03,9851.0
2022-05-16 15:30:00,56.97,57.29,56.85,57.26,87775.0,56.97,57.29,56.85,57.26,87775.0
2022-05-17 09:30:00,58.47,58.69,58.26,58.54,16934.0,58.47,58.69,58.26,58.54,16934.0
2022-05-17 10:00:00,58.65,59.1,58.6,58.72,12011.0,58.65,59.1,58.6,58.72,12011.0
2022-05-17 10:30:00,58.41,58.71,58.16,58.71,13067.0,58.41,58.71,58.16,58.71,13067.0
2022-05-17 11:00:00,58.69,59.08,58.51,59.05,15958.0,58.69,59.08,58.51,59.05,15958.0
2022-05-17 11:30:00,59.06,59.23,58.9,59.03,24268.0,59.06,59.23,58.9,59.03,24268.0
2022-05-17 12:00:00,59.04,59.35,58.91,59.29,15543.0,59.04,59.35,58.91,59.29,15543.0
2022-05-17 12:30:00,59.27,59.34,59.1,59.19,5103.0,59.27,59.34,59.1,59.19,5103.0
2022-05-17 13:00:00,59.21,59.5,59.13,59.36,7497.0,59.21,59.5,59.13,59.36,7497.0
2022-05-17 13:30:00,59.32,59.7,59.32,59.58,18524.0,59.32,59.7,59.32,59.58,18524.0
2022-05-17 14:00:00,59.53,59.87,59.49,59.82,22953.0,59.53,59.87,59.49,59.82,22953.0
2022-05-17 14:30:00,59.75,59.92,59.52,59.62,27126.0,59.75,59.92,59.52,59.62,27126.0
2022-05-17 15:00:00,59.61,60.05,59.6,59.96,20047.0,59.61,60.05,59.6,59.96,20047.0
2022-05-17 15:30:00,59.98,60.48,59.98,60.39,63247.0,59.98,60.48,59.98,60.39,63247.0
2022-05-18 09:30:00,59.63,60.64,58.87,59.67,12964.0,59.63,60.64,58.87,59.67,12964.0
2022-05-18 10:00:00,59.74,60.01,59.49,59.6,7456.0,59.74,60.01,59.49,59.6,7456.0
2022-05-18 10:30:00,59.55,59.76,59.55,59.76,7096.0,59.55,59.76,59.55,59.76,7096.0
2022-05-18 11:00:00,59.71,59.82,59.34,59.44,22816.0,59.71,59.82,59.34,59.44,22816.0
2022-05-18 11:30:00,59.46,59.65,58.92,59.31,35132.0,59.46,59.65,58.92,59.31,35132.0
2022-05-18 12:00:00,59.3,59.32,58.91,59.2,19146.0,59.3,59.32,58.91,59.2,19146.0
2022-05-18 12:30:00,59.14,59.75,59.11,59.75,12150.0,59.14,59.75,59.11,59.75,12150.0
2022-05-18 13:00:00,59.56,59.63,59.24,59.57,17574.0,59.56,59.63,59.24,59.57,17574.0
2022-05-18 13:30:00,59.53,59.7,59.22,59.34,22078.0,59.53,59.7,59.22,59.34,22078.0
2022-05-18 14:00:00,59.37,59.4,58.49,58.74,32110.0,59.37,59.4,58.49,58.74,32110.0
2022-05-18 14:30:00,58.73,58.86,58.46,58.46,10493.0,58.73,58.86,58.46,58.46,10493.0
2022-05-18 15:00:00,58.49,58.6,58.21,58.3,18021.0,58.49,58.6,58.21,58.3,18021.0
2022-05-18 15:30:00,58.37,58.73,58.32,58.57,56138.0,58.37,58.73,58.32,58.57,56138.0
2022-05-19 09:30:00,57.81,58.44,57.45,57.78,24810.0,57.81,58.44,57.45,57.78,24810.0
2022-05-19 10:00:00,57.89,58.73,57.88,58.5,17150.0,57.89,58.73,57.88,58.5,17150.0
2022-05-19 10:30:00,58.41,58.99,58.41,58.79,18400.0,58.41,58.99,58.41,58.79,18400.0
2022-05-19 11:00:00,58.84,59.53,58.82,58.95,19138.0,58.84,59.53,58.82,58.95,19138.0
2022-05-19 11:30:00,58.98,59.92,58.98,59.65,24342.0,58.98,59.92,58.98,59.65,24342.0
2022-05-19 12:00:00,59.65,59.67,59.07,59.31,13373.0,59.65,59.67,59.07,59.31,13373.0
2022-05-19 12:30:00,59.4,59.4,58.76,59.11,13340.0,59.4,59.4,58.76,59.11,13340.0
2022-05-19 13:00:00,59.19,59.82,59.11,59.66,23805.0,59.19,59.82,59.11,59.66,23805.0
2022-05-19 13:30:00,59.67,59.93,59.23,59.79,15459.0,59.67,59.93,59.23,59.79,15459.0
2022-05-19 14:00:00,59.81,59.81,59.14,59.19,12954.0,59.81,59.81,59.14,59.19,12954.0
2022-05-19 14:30:00,59.15,59.64,58.98,59.58,22942.0,59.15,59.64,58.98,59.58,22942.0
2022-05-19 15:00:00,59.6,59.73,59.25,59.34,53379.0,59.6,59.73,59.25,59.34,53379.0
2022-05-19 15:30:00,59.31,59.34,58.95,59.0,90093.0,59.31,59.34,58.95,59.0,90093.0
2022-05-20 09:30:00,59.45,60.08,58.97,59.94,36904.0,59.45,60.08,58.97,59.94,36904.0
2022-05-20 10:00:00,59.91,60.26,59.28,59.39,17351.0,59.91,60.26,59.28,59.39,17351.0
2022-05-20 10:30:00,59.45,59.46,58.24,58.26,13671.0,59.45,59.46,58.24,58.26,13671.0
2022-05-20 11:00:00,58.27,58.27,57.53,57.78,9470.0,58.27,58.27,57.53,57.78,9470.0
2022-05-20 11:30:00,57.76,58.26,57.76,57.98,9173.0,57.76,58.26,57.76,57.98,9173.0
2022-05-20 12:00:00,57.86,57.9,57.45,57.78,11293.0,57.86,57.9,57.45,57.78,11293.0
2022-05-20 12:30:00,57.77,58.11,57.63,57.99,7450.0,57.77,58.11,57.63,57.99,7450.0
2022-05-20 13:00:00,58.0,58.0,57.69,57.76,13729.0,58.0,58.0,57.69,57.76,13729.0
2022-05-20 13:30:00,57.82,58.43,57.82,58.26,12797.0,57.82,58.43,57.82,58.26,12797.0
2022-05-20 14:00:00,58.25,58.31,58.0,58.17,24141.0,58.25,58.31,58.0,58.17,24141.0
2022-05-20 14:30:00,58.16,58.63,58.09,58.45,15237.0,58.16,58.63,58.09,58.45,15237.0
2022-05-20 15:00:00,58.41,58.6,58.17,58.58,45788.0,58.41,58.6,58.17,58.58,45788.0
2022-05-20 15:30:00,58.56,59.35,58.54,59.24,68688.0,58.56,59.35,58.54,59.24,68688.0
2022-05-23 09:30:00,59.65,59.65,58.67,58.72,11593.0,59.65,59.65,58.67,58.72,11593.0
2022-05-23 10:00:00,58.46,58.75,58.19,58.71,11224.0,58.46,58.75,58.19,58.71,11224.0
2022-05-23 10:30:00,58.76,59.16,58.75,59.15,5051.0,58.76,59.16,58.75,59.15,5051.0
2022-05-23 11:00:00,59.08,59.3,59.02,59.18,4589.0,59.08,59.3,59.02,59.18,4589.0
2022-05-23 11:30:00,59.22,59.27,59.07,59.08,5108.0,59.22,59.27,59.07,59.08,5108.0
2022-05-23 12:00:00,59.0,59.63,59.0,59.48,8025.0,59.0,59.63,59.0,59.48,8025.0
2022-05-23 12:30:00,59.44,59.44,59.16,59.33,8811.0,59.44,59.44,59.16,59.33,8811.0
2022-05-23 13:00:00,59.31,59.38,59.16,59.33,10109.0,59.31,59.38,59.16,59.33,10109.0
2022-05-23 13:30:00,59.3,59.57,59.3,59.56,4559.0,59.3,59.57,59.3,59.56,4559.0
2022-05-23 14:00:00,59.59,59.69,59.43,59.69,6202.0,59.59,59.69,59.43,59.69,6202.0
2022-05-23 14:30:00,59.7,59.88,59.61,59.79,13037.0,59.7,59.88,59.61,59.79,13037.0
2022-05-23 15:00:00,59.8,59.91,59.7,59.89,11822.0,59.8,59.91,59.7,59.89,11822.0
2022-05-23 15:30:00,59.92,60.04,59.63,60.03,50717.0,59.92,60.04,59.63,60.03,50717.0
2022-05-24 09:30:00,59.62,59.85,57.98,58.12,11848.0,59.62,59.85,57.98,58.12,11848.0
2022-05-24 10:00:00,58.27,58.29,57.93,58.11,9344.0,58.27,58.29,57.93,58.11,9344.0
2022-05-24 10:30:00,57.92,58.15,57.51,57.96,15574.0,57.92,58.15,57.51,57.96,15574.0
2022-05-24 11:00:00,58.03,58.15,57.68,57.73,17652.0,58.03,58.15,57.68,57.73,17652.0
2022-05-24 11:30:00,57.82,58.4,57.8,58.33,4372.0,57.82,58.4,57.8,58.33,4372.0
2022-05-24 12:00:00,58.26,58.65,58.17,58.45,6960.0,58.26,58.65,58.17,58.45,6960.0
2022-05-24 12:30:00,58.42,58.66,58.16,58.57,4569.0,58.42,58.66,58.16,58.57,4569.0
2022-05-24 13:00:00,58.52,58.53,58.03,58.13,11587.0,58.52,58.53,58.03,58.13,11587.0
2022-05-24 13:30:00,58.09,58.48,58.06,58.33,5458.0,58.09,58.48,58.06,58.33,5458.0
2022-05-24 14:00:00,58.24,58.88,58.21,58.8,11165.0,58.24,58.88,58.21,58.8,11165.0
2022-05-24 14:30:00,58.83,59.04,58.22,58.42,10339.0,58.83,59.04,58.22,58.42,10339.0
2022-05-24 15:00:00,58.4,59.0,58.39,58.96,38123.0,58.4,59.0,58.39,58.96,38123.0
2022-05-24 15:30:00,58.97,59.45,58.79,59.26,59613.0,58.97,59.45,58.79,59.26,59613.0
2022-05-25 09:30:00,59.27,59.27,58.61,58.73,9827.0,59.27,59.27,58.61,58.73,9827.0
2022-05-25 10:00:00,58.84,59.4,58.69,59.4,11011.0,58.84,59.4,58.69,59.4,11011.0
2022-05-25 10:30:00,59.57,59.59,59.19,59.47,15028.0,59.57,59.59,59.19,59.47,15028.0
2022-05-25 11:00:00,59.43,59.51,59.22,59.5,17467.0,59.43,59.51,59.22,59.5,17467.0
2022-05-25 11:30:00,59.49,59.52,59.18,59.43,26428.0,59.49,59.52,59.18,59.43,26428.0
2022-05-25 12:00:00,59.39,59.61,59.19,59.21,9769.0,59.39,59.61,59.19,59.21,9769.0
2022-05-25 12:30:00,59.2,59.32,59.11,59.3,27219.0,59.2,59.32,59.11,59.3,27219.0
2022-05-25 13:00:00,59.3,59.32,59.11,59.27,19147.0,59.3,59.32,59.11,59.27,19147.0
2022-05-25 13:30:00,59.23,59.38,59.14,59.35,14655.0,59.23,59.38,59.14,59.35,14655.0
2022-05-25 14:00:00,59.29,59.59,59.1,59.5,17839.0,59.29,59.59,59.1,59.5,17839.0
2022-05-25 14:30:00,59.54,60.21,59.54,59.84,33525.0,59.54,60.21,59.54,59.84,33525.0
2022-05-25 15:00:00,59.82,60.32,59.8,60.21,21161.0,59.82,60.32,59.8,60.21,21161.0
2022-05-25 15:30:00,60.23,60.49,60.09,60.3,115400.0,60.23,60.49,60.09,60.3,115400.0
2022-05-26 09:30:00,60.86,61.19,60.61,61.04,7155.0,60.86,61.19,60.61,61.04,7155.0
2022-05-26 10:00:00,61.01,61.67,61.01,61.47,19067.0,61.01,61.67,61.01,61.47,19067.0
2022-05-26 10:30:00,61.38,62.1,61.31,61.97,30411.0,61.38,62.1,61.31,61.97,30411.0
2022-05-26 11:00:00,61.96,61.96,61.39,61.84,25998.0,61.96,61.96,61.39,61.84,25998.0
2022-05-26 11:30:00,61.83,62.19,61.66,62.19,11055.0,61.83,62.19,61.66,62.19,11055.0
2022-05-26 12:00:00,62.18,62.75,62.15,62.67,24686.0,62.18,62.75,62.15,62.67,24686.0
2022-05-26 12:30:00,62.66,62.66,62.38,62.43,11270.0,62.66,62.66,62.38,62.43,11270.0
2022-05-26 13:00:00,62.48,62.48,62.13,62.23,15203.0,62.48,62.48,62.13,62.23,15203.0
2022-05-26 13:30:00,62.27,62.34,62.17,62.31,8130.0,62.27,62.34,62.17,62.31,8130.0
2022-05-26 14:00:00,62.32,62.48,62.21,62.31,21193.0,62.32,62.48,62.21,62.31,21193.0
2022-05-26 14:30:00,62.3,62.3,61.5,61.56,11465.0,62.3,62.3,61.5,61.56,11465.0
2022-05-26 15:00:00,61.53,61.62,61.37,61.54,9811.0,61.53,61.62,61.37,61.54,9811.0
2022-05-26 15:30:00,61.49,61.57,60.97,60.98,46901.0,61.49,61.57,60.97,60.98,46901.0
2022-05-27 09:30:00,61.25,62.17,61.22,62.12,9228.0,61.25,62.17,61.22,62.12,9228.0
2022-05-27 10:00:00,62.24,62.72,61.91,62.64,48669.0,62.24,62.72,61.91,62.64,48669.0
2022-05-27 10:30:00,62.63,62.63,61.94,61.97,12112.0,62.63,62.63,61.94,61.97,12112.0
2022-05-27 11:00:00,61.85,62.29,61.51,62.11,9384.0,61.85,62.29,61.51,62.11,9384.0
2022-05-27 11:30:00,62.12,62.27,62.05,62.25,16791.0,62.12,62.27,62.05,62.25,16791.0
2022-05-27 12:00:00,62.26,62.38,62.06,62.14,9083.0,62.26,62.38,62.06,62.14,9083.0
2022-05-27 12:30:00,62.16,62.3,62.04,62.17,18738.0,62.16,62.3,62.04,62.17,18738.0
2022-05-27 13:00:00,62.16,62.36,62.09,62.18,9729.0,62.16,62.36,62.09,62.18,9729.0
2022-05-27 13:30:00,62.15,62.35,62.09,62.35,6932.0,62.15,62.35,62.09,62.35,6932.0
2022-05-27 14:00:00,62.36,62.65,62.29,62.51,9353.0,62.36,62.65,62.29,62.51,9353.0
2022-05-27 14:30:00,62.55,62.69,62.42,62.63,7891.0,62.55,62.69,62.42,62.63,7891.0
2022-05-27 15:00:00,62.6,62.87,62.59,62.59,8371.0,62.6,62.87,62.59,62.59,8371.0
2022-05-27 15:30:00,62.59,62.8,62.47,62.8,38442.0,62.59,62.8,62.47,62.8,38442.0
2022-05-31 09:30:00,62.22,62.98,61.5,62.93,15027.0,62.22,62.98,61.5,62.93,15027.0
2022-05-31 10:00:00,62.84,63.2,62.52,63.07,22126.0,62.84,63.2,62.52,63.07,22126.0
2022-05-31 10:30:00,63.02,63.29,62.64,63.29,15689.0,63.02,63.29,62.64,63.29,15689.0
2022-05-31 11:00:00,63.33,63.41,62.55,62.69,17677.0,63.33,63.41,62.55,62.69,17677.0
2022-05-31 11:30:00,62.72,63.46,62.59,63.35,15354.0,62.72,63.46,62.59,63.35,15354.0
2022-05-31 12:00:00,63.38,63.57,63.15,63.36,12336.0,63.38,63.57,63.15,63.36,12336.0
2022-05-31 12:30:00,63.31,63.58,63.12,63.12,14555.0,63.31,63.58,63.12,63.12,14555.0
2022-05-31 13:00:00,63.16,63.27,62.99,63.08,18610.0,63.16,63.27,62.99,63.08,18610.0
2022-05-31 13:30:00,63.07,63.13,62.8,63.13,11140.0,63.07,63.13,62.8,63.13,11140.0
2022-05-31 14:00:00,63.11,63.34,63.01,63.25,25530.0,63.11,63.34,63.01,63.25,25530.0
2022-05-31 14:30:00,63.21,63.36,62.85,62.95,22579.0,63.21,63.36,62.85,62.95,22579.0
2022-05-31 15:00:00,62.9,62.9,62.07,62.23,40069.0,62.9,62.9,62.07,62.23,40069.0
2022-05-31 15:30:00,62.22,63.13,62.18,62.58,100048.0,62.22,63.13,62.18,62.58,100048.0
2022-06-01 09:30:00,62.81,63.14,61.81,61.82,8583.0,62.81,63.14,61.81,61.82,8583.0
2022-06-01 10:00:00,62.05,62.05,60.9,61.09,9853.0,62.05,62.05,60.9,61.09,9853.0
2022-06-01 10:30:00,61.14,61.69,60.92,61.45,11461.0,61.14,61.69,60.92,61.45,11461.0
2022-06-01 11:00:00,61.42,61.62,60.91,60.92,11918.0,61.42,61.62,60.91,60.92,11918.0
2022-06-01 11:30:00,60.9,60.9,60.45,60.58,4809.0,60.9,60.9,60.45,60.58,4809.0
2022-06-01 12:00:00,60.59,61.14,60.55,61.13,9698.0,60.59,61.14,60.55,61.13,9698.0
2022-06-01 12:30:00,61.21,61.25,60.91,61.06,6310.0,61.21,61.25,60.91,61.06,6310.0
2022-06-01 13:00:00,61.12,61.52,61.09,61.45,11891.0,61.12,61.52,61.09,61.45,11891.0
2022-06-01 13:30:00,61.44,61.81,61.39,61.75,6457.0,61.44,61.81,61.39,61.75,6457.0
2022-06-01 14:00:00,61.78,62.01,61.54,61.99,5944.0,61.78,62.01,61.54,61.99,5944.0
2022-06-01 14:30:00,62.0,62.24,62.0,62.09,10011.0,62.0,62.24,62.0,62.09,10011.0
2022-06-01 15:00:00,62.14,62.49,62.14,62.47,15759.0,62.14,62.49,62.14,62.47,15759.0
2022-06-01 15:30:00,62.46,62.68,62.1,62.14,74691.0,62.46,62.68,62.1,62.14,74691.0
2022-06-02 09:30:00,62.07,62.14,61.41,61.43,10154.0,62.07,62.14,61.41,61.43,10154.0
2022-06-02 10:00:00,61.51,62.88,61.47,62.5,17459.0,61.51,62.88,61.47,62.5,17459.0
2022-06-02 10:30:00,62.5,63.36,62.33,63.23,35608.0,62.5,63.36,62.33,63.23,35608.0
2022-06-02 11:00:00,63.36,63.5,63.1,63.3,25422.0,63.36,63.5,63.1,63.3,25422.0
2022-06-02 11:30:00,63.28,63.72,63.23,63.47,11004.0,63.28,63.72,63.23,63.47,11004.0
2022-06-02 12:00:00,63.52,63.59,63.22,63.42,61471.0,63.52,63.59,63.22,63.42,61471.0
2022-06-02 12:30:00,63.47,63.8,63.43,63.43,10933.0,63.47,63.8,63.43,63.43,10933.0
2022-06-02 13:00:00,63.43,63.66,63.41,63.61,16859.0,63.43,63.66,63.41,63.61,16859.0
2022-06-02 13:30:00,63.64,63.85,63.63,63.72,19718.0,63.64,63.85,63.63,63.72,19718.0
2022-06-02 14:00:00,63.74,64.04,63.65,63.81,12569.0,63.74,64.04,63.65,63.81,12569.0
2022-06-02 14:30:00,63.84,63.86,63.65,63.65,9723.0,63.84,63.86,63.65,63.65,9723.0
2022-06-02 15:00:00,63.65,63.68,63.39,63.47,20779.0,63.65,63.68,63.39,63.47,20779.0
2022-06-02 15:30:00,63.47,63.76,63.12,63.73,59768.0,63.47,63.76,63.12,63.73,59768.0
2022-06-03 09:30:00,63.65,64.27,62.89,63.97,19151.0,63.65,64.27,62.89,63.97,19151.0
2022-06-03 10:00:00,64.0,64.29,63.92,64.22,16969.0,64.0,64.29,63.92,64.22,16969.0
2022-06-03 10:30:00,64.29,64.39,63.95,63.99,13110.0,64.29,64.39,63.95,63.99,13110.0
2022-06-03 11:00:00,63.96,64.03,62.96,62.96,42665.0,63.96,64.03,62.96,62.96,42665.0
2022-06-03 11:30:00,62.97,63.68,62.97,63.64,10162.0,62.97,63.68,62.97,63.64,10162.0
2022-06-03 12:00:00,63.68,63.96,63.63,63.89,9722.0,63.68,63.96,63.63,63.89,9722.0
2022-06-03 12:30:00,63.94,64.18,63.79,64.13,11825.0,63.94,64.18,63.79,64.13,11825.0
2022-06-03 13:00:00,64.12,64.41,63.93,64.17,13652.0,64.12,64.41,63.93,64.17,13652.0
2022-06-03 13:30:00,64.13,64.17,63.94,64.11,25468.0,64.13,64.17,63.94,64.11,25468.0
2022-06-03 14:00:00,64.12,64.5,64.0,64.49,16602.0,64.12,64.5,64.0,64.49,16602.0
2022-06-03 14:30:00,64.49,64.53,64.16,64.24,42861.0,64.49,64.53,64.16,64.24,42861.0
2022-06-03 15:00:00,64.25,64.25,63.67,63.99,30246.0,64.25,64.25,63.67,63.99,30246.0
2022-06-03 15:30:00,63.98,64.25,63.82,64.08,60470.0,63.98,64.25,63.82,64.08,60470.0
2022-06-06 09:30:00,65.04,65.04,63.39,63.67,21277.0,65.04,65.04,63.39,63.67,21277.0
2022-06-06 10:00:00,63.83,64.48,63.44,63.47,25250.0,63.83,64.48,63.44,63.47,25250.0
2022-06-06 10:30:00,63.48,63.48,62.62,63.14,37731.0,63.48,63.48,62.62,63.14,37731.0
2022-06-06 11:00:00,63.14,63.77,62.92,62.97,26552.0,63.14,63.77,62.92,62.97,26552.0
2022-06-06 11:30:00,62.93,63.15,62.45,63.09,29485.0,62.93,63.15,62.45,63.09,29485.0
2022-06-06 12:00:00,63.05,63.1,62.2,62.26,25567.0,63.05,63.1,62.2,62.26,25567.0
2022-06-06 12:30:00,62.26,62.53,62.0,62.53,27266.0,62.26,62.53,62.0,62.53,27266.0
2022-06-06 13:00:00,62.57,62.57,62.28,62.41,18869.0,62.57,62.57,62.28,62.41,18869.0
2022-06-06 13:30:00,62.42,62.65,62.3,62.54,17159.0,62.42,62.65,62.3,62.54,17159.0
2022-06-06 14:00:00,62.51,62.58,62.13,62.17,27205.0,62.51,62.58,62.13,62.17,27205.0
2022-06-06 14:30:00,62.1,62.44,61.83,62.15,40360.0,62.1,62.44,61.83,62.15,40360.0
2022-06-06 15:00:00,62.13,62.24,61.74,62.19,50191.0,62.13,62.24,61.74,62.19,50191.0
2022-06-06 15:30:00,62.21,62.88,62.2,62.37,166832.0,62.21,62.88,62.2,62.37,166832.0
2022-06-07 09:30:00,64.04,65.29,63.17,65.09,95332.0,64.04,65.29,63.17,65.09,95332.0
2022-06-07 10:00:00,65.05,65.85,64.94,65.42,91669.0,65.05,65.85,64.94,65.42,91669.0
2022-06-07 10:30:00,65.41,65.87,65.22,65.38,54278.0,65.41,65.87,65.22,65.38,54278.0
2022-06-07 11:00:00,65.36,65.46,65.05,65.25,33515.0,65.36,65.46,65.05,65.25,33515.0
2022-06-07 11:30:00,65.25,65.37,64.92,65.02,34594.0,65.25,65.37,64.92,65.02,34594.0
2022-06-07 12:00:00,65.02,65.1,64.74,65.0,23627.0,65.02,65.1,64.74,65.0,23627.0
2022-06-07 12:30:00,64.98,65.25,64.91,65.05,36888.0,64.98,65.25,64.91,65.05,36888.0
2022-06-07 13:00:00,65.05,65.17,64.57,64.98,37874.0,65.05,65.17,64.57,64.98,37874.0
2022-06-07 13:30:00,64.94,65.8,64.89,65.76,44248.0,64.94,65.8,64.89,65.76,44248.0
2022-06-07 14:00:00,65.78,66.11,65.56,66.11,31404.0,65.78,66.11,65.56,66.11,31404.0
2022-06-07 14:30:00,66.13,66.13,65.46,65.46,34444.0,66.13,66.13,65.46,65.46,34444.0
2022-06-07 15:00:00,65.46,65.85,65.01,65.45,62844.0,65.46,65.85,65.01,65.45,62844.0
2022-06-07 15:30:00,65.45,65.65,65.22,65.36,215094.0,65.45,65.65,65.22,65.36,215094.0
2022-06-08 09:30:00,65.31,65.69,64.42,64.91,47405.0,65.31,65.69,64.42,64.91,47405.0
2022-06-08 10:00:00,64.82,65.24,63.74,63.79,28042.0,64.82,65.24,63.74,63.79,28042.0
2022-06-08 10:30:00,63.92,63.97,63.48,63.52,43053.0,63.92,63.97,63.48,63.52,43053.0
2022-06-08 11:00:00,63.6,63.85,63.49,63.66,50274.0,63.6,63.85,63.49,63.66,50274.0
2022-06-08 11:30:00,63.66,63.69,63.3,63.58,40587.0,63.66,63.69,63.3,63.58,40587.0
2022-06-08 12:00:00,63.55,64.09,63.52,63.96,27238.0,63.55,64.09,63.52,63.96,27238.0
2022-06-08 12:30:00,63.91,63.91,63.53,63.8,23574.0,63.91,63.91,63.53,63.8,23574.0
2022-06-08 13:00:00,63.78,63.79,63.55,63.73,17473.0,63.78,63.79,63.55,63.73,17473.0
2022-06-08 13:30:00,63.7,63.76,63.33,63.41,20858.0,63.7,63.76,63.33,63.41,20858.0
2022-06-08 14:00:00,63.45,63.52,63.2,63.28,21101.0,63.45,63.52,63.2,63.28,21101.0
2022-06-08 14:30:00,63.33,63.43,63.12,63.27,18604.0,63.33,63.43,63.12,63.27,18604.0
2022-06-08 15:00:00,63.25,63.52,63.15,63.5,38596.0,63.25,63.52,63.15,63.5,38596.0
2022-06-08 15:30:00,63.49,64.02,63.43,63.89,112254.0,63.49,64.02,63.43,63.89,112254.0
2022-06-09 09:30:00,63.85,63.85,62.96,63.36,45071.0,63.85,63.85,62.96,63.36,45071.0
2022-06-09 10:00:00,63.31,63.71,62.91,63.71,45578.0,63.31,63.71,62.91,63.71,45578.0
2022-06-09 10:30:00,63.72,63.79,63.05,63.22,25745.0,63.72,63.79,63.05,63.22,25745.0
2022-06-09 11:00:00,63.19,63.2,63.04,63.1,7500.0,63.19,63.2,63.04,63.1,7500.0
2022-06-09 11:30:00,63.12,63.5,63.09,63.5,5816.0,63.12,63.5,63.09,63.5,5816.0
2022-06-09 12:00:00,63.48,63.51,62.83,62.99,14884.0,63.48,63.51,62.83,62.99,14884.0
2022-06-09 12:30:00,63.02,63.45,63.0,63.45,13657.0,63.02,63.45,63.0,63.45,13657.0
2022-06-09 13:00:00,63.47,63.59,63.27,63.34,6769.0,63.47,63.59,63.27,63.34,6769.0
2022-06-09 13:30:00,63.31,63.4,62.99,63.39,16820.0,63.31,63.4,62.99,63.39,16820.0
2022-06-09 14:00:00,63.4,63.4,63.05,63.06,10848.0,63.4,63.4,63.05,63.06,10848.0
2022-06-09 14:30:00,63.04,63.19,62.95,63.01,18378.0,63.04,63.19,62.95,63.01,18378.0
2022-06-09 15:00:00,62.98,63.0,62.77,62.89,25222.0,62.98,63.0,62.77,62.89,25222.0
2022-06-09 15:30:00,62.86,63.18,62.74,63.1,146048.0,62.86,63.18,62.74,63.1,146048.0
2022-06-10 09:30:00,62.13,64.32,62.13,64.09,46998.0,62.13,64.32,62.13,64.09,46998.0
2022-06-10 10:00:00,63.99,64.06,63.48,64.06,35306.0,63.99,64.06,63.48,64.06,35306.0
2022-06-10 10:30:00,64.09,64.98,64.09,64.94,47295.0,64.09,64.98,64.09,64.94,47295.0
2022-06-10 11:00:00,64.97,65.41,64.78,65.07,79145.0,64.97,65.41,64.78,65.07,79145.0
2022-06-10 11:30:00,65.0,65.07,64.57,64.73,25985.0,65.0,65.07,64.57,64.73,25985.0
2022-06-10 12:00:00,64.62,64.93,63.83,64.01,26956.0,64.62,64.93,63.83,64.01,26956.0
2022-06-10 12:30:00,64.02,64.22,63.88,64.02,13062.0,64.02,64.22,63.88,64.02,13062.0
2022-06-10 13:00:00,63.95,63.99,63.04,63.37,122820.0,63.95,63.99,63.04,63.37,122820.0
2022-06-10 13:30:00,63.35,63.66,63.18,63.65,47043.0,63.35,63.66,63.18,63.65,47043.0
2022-06-10 14:00:00,63.65,64.06,63.36,63.83,48104.0,63.65,64.06,63.36,63.83,48104.0
2022-06-10 14:30:00,63.86,64.27,63.85,64.22,21524.0,63.86,64.27,63.85,64.22,21524.0
2022-06-10 15:00:00,64.22,64.57,64.11,64.42,26891.0,64.22,64.57,64.11,64.42,26891.0
2022-06-10 15:30:00,64.38,64.42,64.02,64.1,133448.0,64.38,64.42,64.02,64.1,133448.0
2022-06-13 09:30:00,62.26,63.36,62.03,62.59,53906.0,62.26,63.36,62.03,62.59,53906.0
2022-06-13 10:00:00,62.52,63.76,62.52,63.64,63819.0,62.52,63.76,62.52,63.64,63819.0
2022-06-13 10:30:00,63.64,63.82,63.03,63.41,45314.0,63.64,63.82,63.03,63.41,45314.0
2022-06-13 11:00:00,63.4,63.68,62.6,63.61,25732.0,63.4,63.68,62.6,63.61,25732.0
2022-06-13 11:30:00,63.64,63.95,63.52,63.86,21963.0,63.64,63.95,63.52,63.86,21963.0
2022-06-13 12:00:00,63.84,64.84,63.66,64.84,40831.0,63.84,64.84,63.66,64.84,40831.0
2022-06-13 12:30:00,64.75,65.6,64.2,64.23,99427.0,64.75,65.6,64.2,64.23,99427.0
2022-06-13 13:00:00,64.19,64.54,63.66,64.34,36843.0,64.19,64.54,63.66,64.34,36843.0
2022-06-13 13:30:00,64.34,65.05,64.26,65.05,27861.0,64.34,65.05,64.26,65.05,27861.0
2022-06-13 14:00:00,65.06,65.26,64.87,65.0,40222.0,65.06,65.26,64.87,65.0,40222.0
2022-06-13 14:30:00,65.0,65.45,64.66,64.88,38835.0,65.0,65.45,64.66,64.88,38835.0
2022-06-13 15:00:00,64.85,65.12,64.38,64.38,69512.0,64.85,65.12,64.38,64.38,69512.0
2022-06-13 15:30:00,64.39,64.81,64.04,64.63,207092.0,64.39,64.81,64.04,64.63,207092.0
2022-06-14 09:30:00,64.72,66.21,64.64,66.17,55280.0,64.72,66.21,64.64,66.17,55280.0
2022-06-14 10:00:00,66.09,66.99,65.94,66.42,80571.0,66.09,66.99,65.94,66.42,80571.0
2022-06-14 10:30:00,66.48,68.01,66.45,67.46,77341.0,66.48,68.01,66.45,67.46,77341.0
2022-06-14 11:00:00,67.49,67.98,67.37,67.73,37920.0,67.49,67.98,67.37,67.73,37920.0
2022-06-14 11:30:00,67.72,68.5,67.65,67.86,50600.0,67.72,68.5,67.65,67.86,50600.0
2022-06-14 12:00:00,67.9,68.63,67.52,68.29,20202.0,67.9,68.63,67.52,68.29,20202.0
2022-06-14 12:30:00,68.27,69.28,68.2,69.27,48732.0,68.27,69.28,68.2,69.27,48732.0
2022-06-14 13:00:00,69.26,69.75,68.91,69.49,104511.0,69.26,69.75,68.91,69.49,104511.0
2022-06-14 13:30:00,69.5,69.57,67.94,68.65,44947.0,69.5,69.57,67.94,68.65,44947.0
2022-06-14 14:00:00,68.63,69.39,68.57,68.58,75830.0,68.63,69.39,68.57,68.58,75830.0
2022-06-14 14:30:00,68.58,68.65,68.09,68.65,51909.0,68.58,68.65,68.09,68.65,51909.0
2022-06-14 15:00:00,68.61,68.65,67.82,68.35,75435.0,68.61,68.65,67.82,68.35,75435.0
2022-06-14 15:30:00,68.34,68.61,68.03,68.42,153311.0,68.34,68.61,68.03,68.42,153311.0
2022-06-15 09:30:00,68.53,69.63,68.39,69.56,71003.0,68.53,69.63,68.39,69.56,71003.0
2022-06-15 10:00:00,69.55,70.12,69.12,69.7,76704.0,69.55,70.12,69.12,69.7,76704.0
2022-06-15 10:30:00,69.73,70.39,69.41,69.58,72058.0,69.73,70.39,69.41,69.58,72058.0
2022-06-15 11:00:00,69.58,70.05,68.63,69.99,34937.0,69.58,70.05,68.63,69.99,34937.0
2022-06-15 11:30:00,69.97,70.09,69.69,70.08,39655.0,69.97,70.09,69.69,70.08,39655.0
2022-06-15 12:00:00,70.08,70.08,68.55,68.73,48955.0,70.08,70.08,68.55,68.73,48955.0
2022-06-15 12:30:00,68.69,68.7,68.0,68.1,17583.0,68.69,68.7,68.0,68.1,17583.0
2022-06-15 13:00:00,68.09,68.09,67.8,67.82,30100.0,68.09,68.09,67.8,67.82,30100.0
2022-06-15 13:30:00,67.84,68.1,67.25,67.62,44764.0,67.84,68.1,67.25,67.62,44764.0
2022-06-15 14:00:00,67.52,68.17,66.85,66.87,52334.0,67.52,68.17,66.85,66.87,52334.0
2022-06-15 14:30:00,67.0,68.83,66.71,68.12,44860.0,67.0,68.83,66.71,68.12,44860.0
2022-06-15 15:00:00,68.15,68.73,68.15,68.64,26788.0,68.15,68.73,68.15,68.64,26788.0
2022-06-15 15:30:00,68.67,69.17,68.06,68.24,107109.0,68.67,69.17,68.06,68.24,107109.0
2022-06-16 09:30:00,66.83,67.34,66.05,66.91,43896.0,66.83,67.34,66.05,66.91,43896.0
2022-06-16 10:00:00,66.84,67.95,66.6,67.95,43725.0,66.84,67.95,66.6,67.95,43725.0
2022-06-16 10:30:00,67.78,68.06,67.05,67.19,36803.0,67.78,68.06,67.05,67.19,36803.0
2022-06-16 11:00:00,67.21,68.25,67.07,68.14,24699.0,67.21,68.25,67.07,68.14,24699.0
2022-06-16 11:30:00,68.08,68.22,67.46,67.88,22041.0,68.08,68.22,67.46,67.88,22041.0
2022-06-16 12:00:00,67.92,67.93,67.34,67.93,21729.0,67.92,67.93,67.34,67.93,21729.0
2022-06-16 12:30:00,67.99,68.6,67.82,68.42,24407.0,67.99,68.6,67.82,68.42,24407.0
2022-06-16 13:00:00,68.36,68.62,67.87,68.36,23915.0,68.36,68.62,67.87,68.36,23915.0
2022-06-16 13:30:00,68.28,68.65,67.82,67.84,21297.0,68.28,68.65,67.82,67.84,21297.0
2022-06-16 14:00:00,67.85,67.91,67.31,67.42,16742.0,67.85,67.91,67.31,67.42,16742.0
2022-06-16 14:30:00,67.34,67.5,67.07,67.34,17258.0,67.34,67.5,67.07,67.34,17258.0
2022-06-16 15:00:00,67.37,67.69,67.3,67.61,27222.0,67.37,67.69,67.3,67.61,27222.0
2022-06-16 15:30:00,67.6,68.01,67.33,67.94,194423.0,67.6,68.01,67.33,67.94,194423.0
2022-06-17 09:30:00,68.43,69.99,68.43,69.44,167883.0,68.43,69.99,68.43,69.44,167883.0
2022-06-17 10:00:00,69.33,69.34,67.88,67.88,27257.0,69.33,69.34,67.88,67.88,27257.0
2022-06-17 10:30:00,67.85,68.15,67.68,68.09,13389.0,67.85,68.15,67.68,68.09,13389.0
2022-06-17 11:00:00,67.95,68.2,67.61,67.81,20109.0,67.95,68.2,67.61,67.81,20109.0
2022-06-17 11:30:00,67.88,68.1,67.71,68.04,14078.0,67.88,68.1,67.71,68.04,14078.0
2022-06-17 12:00:00,67.94,68.54,67.82,68.44,22813.0,67.94,68.54,67.82,68.44,22813.0
2022-06-17 12:30:00,68.52,69.03,68.44,68.92,27694.0,68.52,69.03,68.44,68.92,27694.0
2022-06-17 13:00:00,68.96,69.3,68.93,69.27,30561.0,68.96,69.3,68.93,69.27,30561.0
2022-06-17 13:30:00,69.3,69.3,68.89,68.98,20136.0,69.3,69.3,68.89,68.98,20136.0
2022-06-17 14:00:00,68.98,69.49,68.7,69.17,20906.0,68.98,69.49,68.7,69.17,20906.0
2022-06-17 14:30:00,69.17,69.69,69.15,69.29,27379.0,69.17,69.69,69.15,69.29,27379.0
2022-06-17 15:00:00,69.32,69.32,68.45,68.95,33884.0,69.32,69.32,68.45,68.95,33884.0
2022-06-17 15:30:00,68.9,68.96,68.05,68.52,146817.0,68.9,68.96,68.05,68.52,146817.0
2022-06-21 09:30:00,69.05,69.58,68.11,69.58,62167.0,69.05,69.58,68.11,69.58,62167.0
2022-06-21 10:00:00,69.53,70.5,69.15,70.14,40002.0,69.53,70.5,69.15,70.14,40002.0
2022-06-21 10:30:00,70.2,70.82,70.08,70.73,64858.0,70.2,70.82,70.08,70.73,64858.0
2022-06-21 11:00:00,70.71,70.94,70.35,70.57,20513.0,70.71,70.94,70.35,70.57,20513.0
2022-06-21 11:30:00,70.56,70.57,70.03,70.16,11016.0,70.56,70.57,70.03,70.16,11016.0
2022-06-21 12:00:00,70.21,70.54,70.09,70.49,14470.0,70.21,70.54,70.09,70.49,14470.0
2022-06-21 12:30:00,70.47,70.52,69.79,70.52,28996.0,70.47,70.52,69.79,70.52,28996.0
2022-06-21 13:00:00,70.5,70.72,70.16,70.17,18744.0,70.5,70.72,70.16,70.17,18744.0
2022-06-21 13:30:00,70.22,70.4,69.82,69.9,25176.0,70.22,70.4,69.82,69.9,25176.0
2022-06-21 14:00:00,69.91,69.95,69.37,69.87,37348.0,69.91,69.95,69.37,69.87,37348.0
2022-06-21 14:30:00,69.92,70.06,69.64,70.03,48901.0,69.92,70.06,69.64,70.03,48901.0
2022-06-21 15:00:00,70.05,70.28,69.43,69.67,42645.0,70.05,70.28,69.43,69.67,42645.0
2022-06-21 15:30:00,69.61,69.72,68.96,69.0,106391.0,69.61,69.72,68.96,69.0,106391.0
2022-06-22 09:30:00,68.08,69.43,67.69,68.5,37787.0,68.08,69.43,67.69,68.5,37787.0
2022-06-22 10:00:00,68.47,68.96,68.19,68.71,42795.0,68.47,68.96,68.19,68.71,42795.0
2022-06-22 10:30:00,68.69,69.28,68.29,68.4,36534.0,68.69,69.28,68.29,68.4,36534.0
2022-06-22 11:00:00,68.37,68.64,67.95,68.3,89617.0,68.37,68.64,67.95,68.3,89617.0
2022-06-22 11:30:00,68.32,68.32,67.5,67.56,47297.0,68.32,68.32,67.5,67.56,47297.0
2022-06-22 12:00:00,67.6,67.7,66.84,67.4,59673.0,67.6,67.7,66.84,67.4,59673.0
2022-06-22 12:30:00,67.39,67.63,67.19,67.27,33373.0,67.39,67.63,67.19,67.27,33373.0
2022-06-22 13:00:00,67.3,67.49,66.92,67.37,37300.0,67.3,67.49,66.92,67.37,37300.0
2022-06-22 13:30:00,67.41,67.63,67.05,67.37,120763.0,67.41,67.63,67.05,67.37,120763.0
2022-06-22 14:00:00,67.36,67.96,67.27,67.83,48175.0,67.36,67.96,67.27,67.83,48175.0
2022-06-22 14:30:00,67.86,67.94,67.29,67.44,23879.0,67.86,67.94,67.29,67.44,23879.0
2022-06-22 15:00:00,67.42,67.52,67.15,67.16,36353.0,67.42,67.52,67.15,67.16,36353.0
2022-06-22 15:30:00,67.14,67.39,66.85,67.12,109139.0,67.14,67.39,66.85,67.12,109139.0
2022-06-23 09:30:00,67.73,68.27,67.12,67.63,22756.0,67.73,68.27,67.12,67.63,22756.0
2022-06-23 10:00:00,67.62,67.9,66.94,66.96,59415.0,67.62,67.9,66.94,66.96,59415.0
2022-06-23 10:30:00,66.95,67.26,66.65,67.23,44262.0,66.95,67.26,66.65,67.23,44262.0
2022-06-23 11:00:00,67.26,67.27,66.38,66.39,40830.0,67.26,67.27,66.38,66.39,40830.0
2022-06-23 11:30:00,66.39,67.42,66.12,67.04,59960.0,66.39,67.42,66.12,67.04,59960.0
2022-06-23 12:00:00,66.97,67.01,66.47,66.92,19015.0,66.97,67.01,66.47,66.92,19015.0
2022-06-23 12:30:00,66.98,67.13,66.56,66.56,21785.0,66.98,67.13,66.56,66.56,21785.0
2022-06-23 13:00:00,66.55,66.55,65.96,66.08,51177.0,66.55,66.55,65.96,66.08,51177.0
2022-06-23 13:30:00,66.08,66.1,65.37,65.56,82479.0,66.08,66.1,65.37,65.56,82479.0
2022-06-23 14:00:00,65.57,65.65,65.42,65.53,59670.0,65.57,65.65,65.42,65.53,59670.0
2022-06-23 14:30:00,65.5,65.62,65.2,65.2,45817.0,65.5,65.62,65.2,65.2,45817.0
2022-06-23 15:00:00,65.24,66.24,65.21,66.19,48337.0,65.24,66.24,65.21,66.19,48337.0
2022-06-23 15:30:00,66.22,66.91,66.21,66.75,200693.0,66.22,66.91,66.21,66.75,200693.0
2022-06-24 09:30:00,66.84,68.25,65.46,65.75,49218.0,66.84,68.25,65.46,65.75,49218.0
2022-06-24 10:00:00,65.86,66.45,65.56,65.94,56254.0,65.86,66.45,65.56,65.94,56254.0
2022-06-24 10:30:00,65.91,66.19,65.55,66.18,38992.0,65.91,66.19,65.55,66.18,38992.0
2022-06-24 11:00:00,66.25,66.36,65.64,65.7,36313.0,66.25,66.36,65.64,65.7,36313.0
2022-06-24 11:30:00,65.7,66.1,65.69,65.86,35559.0,65.7,66.1,65.69,65.86,35559.0
2022-06-24 12:00:00,65.83,66.33,65.77,66.29,28837.0,65.83,66.33,65.77,66.29,28837.0
2022-06-24 12:30:00,66.26,66.46,65.98,66.36,77549.0,66.26,66.46,65.98,66.36,77549.0
2022-06-24 13:00:00,66.36,67.2,66.36,66.76,21587.0,66.36,67.2,66.36,66.76,21587.0
2022-06-24 13:30:00,66.71,67.02,66.51,66.51,24799.0,66.71,67.02,66.51,66.51,24799.0
2022-06-24 14:00:00,66.53,66.94,66.45,66.94,39238.0,66.53,66.94,66.45,66.94,39238.0
2022-06-24 14:30:00,66.97,67.27,66.89,67.23,26326.0,66.97,67.27,66.89,67.23,26326.0
2022-06-24 15:00:00,67.21,67.22,66.66,66.7,56709.0,67.21,67.22,66.66,66.7,56709.0
2022-06-24 15:30:00,66.68,66.96,66.41,66.8,238986.0,66.68,66.96,66.41,66.8,238986.0
2022-06-27 09:30:00,67.08,67.6,66.73,66.81,42287.0,67.08,67.6,66.73,66.81,42287.0
2022-06-27 10:00:00,66.88,67.33,66.63,66.84,14172.0,66.88,67.33,66.63,66.84,14172.0
2022-06-27 10:30:00,66.77,67.57,66.69,67.25,47941.0,66.77,67.57,66.69,67.25,47941.0
2022-06-27 11:00:00,67.25,67.39,67.0,67.21,93394.0,67.25,67.39,67.0,67.21,93394.0
2022-06-27 11:30:00,67.24,68.06,67.18,67.67,50215.0,67.24,68.06,67.18,67.67,50215.0
2022-06-27 12:00:00,67.57,67.57,66.64,66.8,19900.0,67.57,67.57,66.64,66.8,19900.0
2022-06-27 12:30:00,66.75,67.2,66.58,67.15,15588.0,66.75,67.2,66.58,67.15,15588.0
2022-06-27 13:00:00,67.18,67.29,67.06,67.29,22674.0,67.18,67.29,67.06,67.29,22674.0
2022-06-27 13:30:00,67.29,67.59,67.18,67.33,13255.0,67.29,67.59,67.18,67.33,13255.0
2022-06-27 14:00:00,67.33,67.41,66.95,66.96,36775.0,67.33,67.41,66.95,66.96,36775.0
2022-06-27 14:30:00,66.98,67.03,66.9,66.92,16342.0,66.98,67.03,66.9,66.92,16342.0
2022-06-27 15:00:00,66.92,66.98,66.63,66.87,32602.0,66.92,66.98,66.63,66.87,32602.0
2022-06-27 15:30:00,66.85,66.86,66.42,66.75,100191.0,66.85,66.86,66.42,66.75,100191.0
2022-06-28 09:30:00,66.78,67.94,66.57,67.7,37002.0,66.78,67.94,66.57,67.7,37002.0
2022-06-28 10:00:00,67.61,67.75,66.92,66.92,65064.0,67.61,67.75,66.92,66.92,65064.0
2022-06-28 10:30:00,66.91,67.12,66.49,66.53,17494.0,66.91,67.12,66.49,66.53,17494.0
2022-06-28 11:00:00,66.56,66.57,65.34,65.35,23257.0,66.56,66.57,65.34,65.35,23257.0
2022-06-28 11:30:00,65.31,65.33,64.69,64.72,39262.0,65.31,65.33,64.69,64.72,39262.0
2022-06-28 12:00:00,64.72,64.77,64.43,64.61,20057.0,64.72,64.77,64.43,64.61,20057.0
2022-06-28 12:30:00,64.64,64.77,64.49,64.61,14943.0,64.64,64.77,64.49,64.61,14943.0
2022-06-28 13:00:00,64.56,64.7,64.31,64.61,16413.0,64.56,64.7,64.31,64.61,16413.0
2022-06-28 13:30:00,64.61,65.26,64.56,65.15,18895.0,64.61,65.26,64.56,65.15,18895.0
2022-06-28 14:00:00,65.12,65.36,64.93,65.09,13068.0,65.12,65.36,64.93,65.09,13068.0
2022-06-28 14:30:00,65.06,65.53,64.87,65.4,21707.0,65.06,65.53,64.87,65.4,21707.0
2022-06-28 15:00:00,65.41,65.56,65.22,65.5,30808.0,65.41,65.56,65.22,65.5,30808.0
2022-06-28 15:30:00,65.51,65.51,65.06,65.12,67338.0,65.51,65.51,65.06,65.12,67338.0
2022-06-29 09:30:00,64.83,64.83,63.58,63.75,26775.0,64.83,64.83,63.58,63.75,26775.0
2022-06-29 10:00:00,63.72,64.43,63.34,63.68,24970.0,63.72,64.43,63.34,63.68,24970.0
2022-06-29 10:30:00,63.68,64.33,63.44,63.78,11367.0,63.68,64.33,63.44,63.78,11367.0
2022-06-29 11:00:00,63.68,63.68,62.62,63.07,29647.0,63.68,63.68,62.62,63.07,29647.0
2022-06-29 11:30:00,63.14,63.52,63.13,63.4,8552.0,63.14,63.52,63.13,63.4,8552.0
2022-06-29 12:00:00,63.42,63.48,62.89,63.02,15621.0,63.42,63.48,62.89,63.02,15621.0
2022-06-29 12:30:00,62.99,63.24,62.9,63.22,18629.0,62.99,63.24,62.9,63.22,18629.0
2022-06-29 13:00:00,63.3,63.3,63.02,63.25,10378.0,63.3,63.3,63.02,63.25,10378.0
2022-06-29 13:30:00,63.28,63.59,63.06,63.44,45584.0,63.28,63.59,63.06,63.44,45584.0
2022-06-29 14:00:00,63.44,63.93,63.44,63.87,31166.0,63.44,63.93,63.44,63.87,31166.0
2022-06-29 14:30:00,63.82,63.82,63.33,63.35,14444.0,63.82,63.82,63.33,63.35,14444.0
2022-06-29 15:00:00,63.37,63.54,63.29,63.54,23505.0,63.37,63.54,63.29,63.54,23505.0
2022-06-29 15:30:00,63.54,63.66,63.19,63.53,87597.0,63.54,63.66,63.19,63.53,87597.0
2022-06-30 09:30:00,62.79,63.65,62.16,62.39,26180.0,62.79,63.65,62.16,62.39,26180.0
2022-06-30 10:00:00,62.23,62.85,62.23,62.55,23490.0,62.23,62.85,62.23,62.55,23490.0
2022-06-30 10:30:00,62.55,63.09,62.44,62.53,20289.0,62.55,63.09,62.44,62.53,20289.0
2022-06-30 11:00:00,62.49,62.51,61.86,61.86,30661.0,62.49,62.51,61.86,61.86,30661.0
2022-06-30 11:30:00,61.86,62.36,61.84,62.35,18181.0,61.86,62.36,61.84,62.35,18181.0
2022-06-30 12:00:00,62.34,62.7,61.99,62.7,19754.0,62.34,62.7,61.99,62.7,19754.0
2022-06-30 12:30:00,62.72,62.94,62.51,62.52,32801.0,62.72,62.94,62.51,62.52,32801.0
2022-06-30 13:00:00,62.55,62.56,61.94,62.0,22097.0,62.55,62.56,61.94,62.0,22097.0
2022-06-30 13:30:00,61.99,62.16,61.84,61.97,23092.0,61.99,62.16,61.84,61.97,23092.0
2022-06-30 14:00:00,62.02,62.07,61.82,61.91,16445.0,62.02,62.07,61.82,61.91,16445.0
2022-06-30 14:30:00,61.96,62.02,61.34,61.47,16760.0,61.96,62.02,61.34,61.47,16760.0
2022-06-30 15:00:00,61.46,61.52,61.07,61.49,46057.0,61.46,61.52,61.07,61.49,46057.0
2022-06-30 15:30:00,61.48,61.6,61.07,61.39,115056.0,61.48,61.6,61.07,61.39,115056.0
2022-07-01 09:30:00,60.91,61.57,60.16,61.57,95021.0,60.91,61.57,60.16,61.57,95021.0
2022-07-01 10:00:00,61.57,61.68,59.72,59.72,23638.0,61.57,61.68,59.72,59.72,23638.0
2022-07-01 10:30:00,59.71,59.78,58.37,58.55,117428.0,59.71,59.78,58.37,58.55,117428.0
2022-07-01 11:00:00,58.53,58.99,58.5,58.6,49389.0,58.53,58.99,58.5,58.6,49389.0
2022-07-01 11:30:00,58.6,58.67,57.43,57.54,35747.0,58.6,58.67,57.43,57.54,35747.0
2022-07-01 12:00:00,57.57,58.21,57.37,58.02,35667.0,57.57,58.21,57.37,58.02,35667.0
2022-07-01 12:30:00,58.03,58.14,57.66,57.67,18662.0,58.03,58.14,57.66,57.67,18662.0
2022-07-01 13:00:00,57.66,58.11,57.28,58.08,19588.0,57.66,58.11,57.28,58.08,19588.0
2022-07-01 13:30:00,58.08,58.27,58.06,58.13,15685.0,58.08,58.27,58.06,58.13,15685.0
2022-07-01 14:00:00,58.18,58.23,57.78,58.03,16934.0,58.18,58.23,57.78,58.03,16934.0
2022-07-01 14:30:00,58.03,58.22,57.88,57.94,31720.0,58.03,58.22,57.88,57.94,31720.0
2022-07-01 15:00:00,57.95,57.99,57.63,57.67,26509.0,57.95,57.99,57.63,57.67,26509.0
2022-07-01 15:30:00,57.67,57.99,57.54,57.69,161301.0,57.67,57.99,57.54,57.69,161301.0
2022-07-05 09:30:00,57.02,57.06,54.91,55.06,63301.0,57.02,57.06,54.91,55.06,63301.0
2022-07-05 10:00:00,55.03,56.68,54.85,56.34,55595.0,55.03,56.68,54.85,56.34,55595.0
2022-07-05 10:30:00,56.46,56.99,56.27,56.33,29547.0,56.46,56.99,56.27,56.33,29547.0
2022-07-05 11:00:00,56.3,56.41,55.65,56.37,33888.0,56.3,56.41,55.65,56.37,33888.0
2022-07-05 11:30:00,56.37,56.89,56.01,56.67,25878.0,56.37,56.89,56.01,56.67,25878.0
2022-07-05 12:00:00,56.68,57.03,56.57,56.87,18750.0,56.68,57.03,56.57,56.87,18750.0
2022-07-05 12:30:00,56.89,57.3,56.53,56.56,66561.0,56.89,57.3,56.53,56.56,66561.0
2022-07-05 13:00:00,56.56,57.4,56.55,57.39,33990.0,56.56,57.4,56.55,57.39,33990.0
2022-07-05 13:30:00,57.4,57.89,57.26,57.5,25748.0,57.4,57.89,57.26,57.5,25748.0
2022-07-05 14:00:00,57.48,57.89,57.24,57.85,31062.0,57.48,57.89,57.24,57.85,31062.0
2022-07-05 14:30:00,57.82,58.32,57.67,58.02,58286.0,57.82,58.32,57.67,58.02,58286.0
2022-07-05 15:00:00,58.02,58.34,57.9,58.03,62817.0,58.02,58.34,57.9,58.03,62817.0
2022-07-05 15:30:00,58.03,58.84,57.94,58.84,182460.0,58.03,58.84,57.94,58.84,182460.0
2022-07-06 09:30:00,58.53,59.8,58.53,59.66,38781.0,58.53,59.8,58.53,59.66,38781.0
2022-07-06 10:00:00,59.65,60.16,59.27,60.1,36351.0,59.65,60.16,59.27,60.1,36351.0
2022-07-06 10:30:00,60.12,60.66,59.73,59.91,38797.0,60.12,60.66,59.73,59.91,38797.0
2022-07-06 11:00:00,59.97,60.41,59.65,60.3,19726.0,59.97,60.41,59.65,60.3,19726.0
2022-07-06 11:30:00,60.3,60.63,60.14,60.46,37713.0,60.3,60.63,60.14,60.46,37713.0
2022-07-06 12:00:00,60.31,60.62,60.21,60.5,25177.0,60.31,60.62,60.21,60.5,25177.0
2022-07-06 12:30:00,60.48,60.66,60.46,60.53,21194.0,60.48,60.66,60.46,60.53,21194.0
2022-07-06 13:00:00,60.51,60.75,60.48,60.7,21408.0,60.51,60.75,60.48,60.7,21408.0
2022-07-06 13:30:00,60.68,60.99,60.54,60.55,21364.0,60.68,60.99,60.54,60.55,21364.0
2022-07-06 14:00:00,60.51,60.73,60.03,60.35,20360.0,60.51,60.73,60.03,60.35,20360.0
2022-07-06 14:30:00,60.5,60.95,60.37,60.88,24912.0,60.5,60.95,60.37,60.88,24912.0
2022-07-06 15:00:00,60.88,61.34,60.77,61.26,25956.0,60.88,61.34,60.77,61.26,25956.0
2022-07-06 15:30:00,61.22,61.36,60.78,60.97,101912.0,61.22,61.36,60.78,60.97,101912.0
2022-07-07 09:30:00,60.63,63.1,60.62,62.91,44969.0,60.63,63.1,60.62,62.91,44969.0
2022-07-07 10:00:00,62.84,62.88,61.79,62.59,57787.0,62.84,62.88,61.79,62.59,57787.0
2022-07-07 10:30:00,62.51,62.77,61.83,62.3,33009.0,62.51,62.77,61.83,62.3,33009.0
2022-07-07 11:00:00,62.26,62.35,61.49,61.94,25884.0,62.26,62.35,61.49,61.94,25884.0
2022-07-07 11:30:00,61.93,62.14,61.2,61.27,23283.0,61.93,62.14,61.2,61.27,23283.0
2022-07-07 12:00:00,61.28,61.36,60.88,61.27,17732.0,61.28,61.36,60.88,61.27,17732.0
2022-07-07 12:30:00,61.34,61.67,61.32,61.42,15543.0,61.34,61.67,61.32,61.42,15543.0
2022-07-07 13:00:00,61.44,62.28,61.43,61.74,33945.0,61.44,62.28,61.43,61.74,33945.0
2022-07-07 13:30:00,61.79,61.81,61.28,61.72,48441.0,61.79,61.81,61.28,61.72,48441.0
2022-07-07 14:00:00,61.73,61.87,61.24,61.26,23830.0,61.73,61.87,61.24,61.26,23830.0
2022-07-07 14:30:00,61.38,62.33,61.19,62.3,32004.0,61.38,62.33,61.19,62.3,32004.0
2022-07-07 15:00:00,62.3,62.42,61.75,61.97,87221.0,62.3,62.42,61.75,61.97,87221.0
2022-07-07 15:30:00,61.91,62.56,61.88,62.54,119750.0,61.91,62.56,61.88,62.54,119750.0
2022-07-08 09:30:00,62.5,66.29,61.0,65.59,89987.0,62.5,66.29,61.0,65.59,89987.0
2022-07-08 10:00:00,65.47,67.23,64.63,67.2,83328.0,65.47,67.23,64.63,67.2,83328.0
2022-07-08 10:30:00,67.15,67.67,66.01,66.82,94835.0,67.15,67.67,66.01,66.82,94835.0
2022-07-08 11:00:00,66.81,66.93,65.84,66.32,60267.0,66.81,66.93,65.84,66.32,60267.0
2022-07-08 11:30:00,66.4,66.82,66.03,66.2,31276.0,66.4,66.82,66.03,66.2,31276.0
2022-07-08 12:00:00,66.19,66.19,65.0,65.08,18958.0,66.19,66.19,65.0,65.08,18958.0
2022-07-08 12:30:00,65.03,65.24,64.68,64.76,17642.0,65.03,65.24,64.68,64.76,17642.0
2022-07-08 13:00:00,64.78,65.27,64.73,64.74,17057.0,64.78,65.27,64.73,64.74,17057.0
2022-07-08 13:30:00,64.77,64.87,64.65,64.7,15866.0,64.77,64.87,64.65,64.7,15866.0
2022-07-08 14:00:00,64.7,64.93,64.56,64.93,18734.0,64.7,64.93,64.56,64.93,18734.0
2022-07-08 14:30:00,64.96,65.52,64.96,65.21,24325.0,64.96,65.52,64.96,65.21,24325.0
2022-07-08 15:00:00,65.22,65.76,65.2,65.55,57311.0,65.22,65.76,65.2,65.55,57311.0
2022-07-08 15:30:00,65.55,65.7,65.16,65.53,140223.0,65.55,65.7,65.16,65.53,140223.0
2022-07-11 09:30:00,64.88,64.88,63.02,63.93,39913.0,64.88,64.88,63.02,63.93,39913.0
2022-07-11 10:00:00,63.82,64.19,63.27,63.34,35659.0,63.82,64.19,63.27,63.34,35659.0
2022-07-11 10:30:00,63.45,63.7,62.78,63.14,24622.0,63.45,63.7,62.78,63.14,24622.0
2022-07-11 11:00:00,63.12,63.85,63.04,63.8,27011.0,63.12,63.85,63.04,63.8,27011.0
2022-07-11 11:30:00,63.86,64.0,63.37,63.53,16012.0,63.86,64.0,63.37,63.53,16012.0
2022-07-11 12:00:00,63.48,63.5,62.54,62.55,17244.0,63.48,63.5,62.54,62.55,17244.0
2022-07-11 12:30:00,62.53,62.83,62.41,62.82,9122.0,62.53,62.83,62.41,62.82,9122.0
2022-07-11 13:00:00,62.86,63.06,62.76,62.97,9136.0,62.86,63.06,62.76,62.97,9136.0
2022-07-11 13:30:00,62.98,63.28,62.97,63.18,12731.0,62.98,63.28,62.97,63.18,12731.0
2022-07-11 14:00:00,63.22,63.22,62.48,62.57,15055.0,63.22,63.22,62.48,62.57,15055.0
2022-07-11 14:30:00,62.54,62.89,62.52,62.58,17449.0,62.54,62.89,62.52,62.58,17449.0
2022-07-11 15:00:00,62.53,62.61,62.1,62.3,24569.0,62.53,62.61,62.1,62.3,24569.0
2022-07-11 15:30:00,62.25,62.25,61.52,61.88,104092.0,62.25,62.25,61.52,61.88,104092.0
2022-07-12 09:30:00,60.28,60.69,59.23,59.38,80501.0,60.28,60.69,59.23,59.38,80501.0
2022-07-12 10:00:00,59.38,60.02,59.08,59.08,49461.0,59.38,60.02,59.08,59.08,49461.0
2022-07-12 10:30:00,59.08,59.6,58.95,59.53,55591.0,59.08,59.6,58.95,59.53,55591.0
2022-07-12 11:00:00,59.51,59.65,58.45,58.5,24117.0,59.51,59.65,58.45,58.5,24117.0
2022-07-12 11:30:00,58.54,59.82,58.52,59.78,56358.0,58.54,59.82,58.52,59.78,56358.0
2022-07-12 12:00:00,59.75,59.78,59.04,59.65,24660.0,59.75,59.78,59.04,59.65,24660.0
2022-07-12 12:30:00,59.65,59.68,59.2,59.47,13905.0,59.65,59.68,59.2,59.47,13905.0
2022-07-12 13:00:00,59.45,59.62,59.25,59.56,36915.0,59.45,59.62,59.25,59.56,36915.0
2022-07-12 13:30:00,59.59,60.24,59.56,60.15,23009.0,59.59,60.24,59.56,60.15,23009.0
2022-07-12 14:00:00,60.19,60.38,59.62,59.89,28996.0,60.19,60.38,59.62,59.89,28996.0
2022-07-12 14:30:00,59.89,60.12,59.68,59.82,40077.0,59.89,60.12,59.68,59.82,40077.0
2022-07-12 15:00:00,59.81,59.83,59.08,59.08,35460.0,59.81,59.83,59.08,59.08,35460.0
2022-07-12 15:30:00,59.08,59.16,58.42,58.75,157641.0,59.08,59.16,58.42,58.75,157641.0
2022-07-13 09:30:00,58.5,61.22,58.2,61.08,93307.0,58.5,61.22,58.2,61.08,93307.0
2022-07-13 10:00:00,61.08,61.16,59.52,60.51,74902.0,61.08,61.16,59.52,60.51,74902.0
2022-07-13 10:30:00,60.53,61.02,60.35,60.56,83315.0,60.53,61.02,60.35,60.56,83315.0
2022-07-13 11:00:00,60.56,60.57,59.82,60.31,33325.0,60.56,60.57,59.82,60.31,33325.0
2022-07-13 11:30:00,60.3,60.47,60.04,60.28,32685.0,60.3,60.47,60.04,60.28,32685.0
2022-07-13 12:00:00,60.26,60.6,60.19,60.56,36683.0,60.26,60.6,60.19,60.56,36683.0
2022-07-13 12:30:00,60.56,60.94,60.44,60.58,40779.0,60.56,60.94,60.44,60.58,40779.0
2022-07-13 13:00:00,60.58,60.58,59.99,60.17,28771.0,60.58,60.58,59.99,60.17,28771.0
2022-07-13 13:30:00,60.27,60.57,60.18,60.22,19503.0,60.27,60.57,60.18,60.22,19503.0
2022-07-13 14:00:00,60.18,60.18,59.81,60.03,18901.0,60.18,60.18,59.81,60.03,18901.0
2022-07-13 14:30:00,60.02,60.28,60.02,60.16,18738.0,60.02,60.28,60.02,60.16,18738.0
2022-07-13 15:00:00,60.17,60.2,59.75,59.76,19397.0,60.17,60.2,59.75,59.76,19397.0
2022-07-13 15:30:00,59.79,59.83,59.46,59.49,108815.0,59.79,59.83,59.46,59.49,108815.0
2022-07-14 09:30:00,58.56,59.43,57.91,58.02,17561.0,58.56,59.43,57.91,58.02,17561.0
2022-07-14 10:00:00,58.09,58.09,57.37,57.55,11404.0,58.09,58.09,57.37,57.55,11404.0
2022-07-14 10:30:00,57.47,57.67,57.13,57.35,8797.0,57.47,57.67,57.13,57.35,8797.0
2022-07-14 11:00:00,57.37,57.91,57.37,57.89,9035.0,57.37,57.91,57.37,57.89,9035.0
2022-07-14 11:30:00,57.8,58.08,57.64,57.8,32542.0,57.8,58.08,57.64,57.8,32542.0
2022-07-14 12:00:00,57.82,57.92,56.94,57.13,38539.0,57.82,57.92,56.94,57.13,38539.0
2022-07-14 12:30:00,57.13,57.18,56.73,56.85,35223.0,57.13,57.18,56.73,56.85,35223.0
2022-07-14 13:00:00,56.77,57.93,56.64,57.63,33892.0,56.77,57.93,56.64,57.63,33892.0
2022-07-14 13:30:00,57.62,57.9,57.41,57.65,12380.0,57.62,57.9,57.41,57.65,12380.0
2022-07-14 14:00:00,57.73,57.82,57.6,57.71,21752.0,57.73,57.82,57.6,57.71,21752.0
2022-07-14 14:30:00,57.72,57.82,57.37,57.8,26907.0,57.72,57.82,57.37,57.8,26907.0
2022-07-14 15:00:00,57.75,57.8,57.36,57.5,14962.0,57.75,57.8,57.36,57.5,14962.0
2022-07-14 15:30:00,57.47,57.54,56.97,57.06,88120.0,57.47,57.54,56.97,57.06,88120.0
2022-07-15 09:30:00,58.03,58.32,57.03,57.84,50886.0,58.03,58.32,57.03,57.84,50886.0
2022-07-15 10:00:00,57.83,58.63,57.63,58.57,20504.0,57.83,58.63,57.63,58.57,20504.0
2022-07-15 10:30:00,58.49,58.93,58.27,58.89,13282.0,58.49,58.93,58.27,58.89,13282.0
2022-07-15 11:00:00,58.82,58.83,58.36,58.72,31419.0,58.82,58.83,58.36,58.72,31419.0
2022-07-15 11:30:00,58.7,59.0,58.64,58.97,9638.0,58.7,59.0,58.64,58.97,9638.0
2022-07-15 12:00:00,58.88,59.35,58.88,59.16,15587.0,58.88,59.35,58.88,59.16,15587.0
2022-07-15 12:30:00,59.23,59.35,59.13,59.2,10922.0,59.23,59.35,59.13,59.2,10922.0
2022-07-15 13:00:00,59.24,59.61,59.24,59.59,12442.0,59.24,59.61,59.24,59.59,12442.0
2022-07-15 13:30:00,59.62,59.65,59.13,59.23,14754.0,59.62,59.65,59.13,59.23,14754.0
2022-07-15 14:00:00,59.23,59.28,58.91,58.91,9260.0,59.23,59.28,58.91,58.91,9260.0
2022-07-15 14:30:00,59.03,59.04,58.77,58.89,13675.0,59.03,59.04,58.77,58.89,13675.0
2022-07-15 15:00:00,58.81,58.94,58.67,58.84,12978.0,58.81,58.94,58.67,58.84,12978.0
2022-07-15 15:30:00,58.83,59.0,58.68,59.0,80038.0,58.83,59.0,58.68,59.0,80038.0
2022-07-18 09:30:00,59.72,60.58,59.72,59.94,13213.0,59.72,60.58,59.72,59.94,13213.0
2022-07-18 10:00:00,59.88,60.35,59.87,60.22,10932.0,59.88,60.35,59.87,60.22,10932.0
2022-07-18 10:30:00,60.18,60.44,60.09,60.23,6737.0,60.18,60.44,60.09,60.23,6737.0
2022-07-18 11:00:00,60.13,60.25,60.01,60.25,3834.0,60.13,60.25,60.01,60.25,3834.0
2022-07-18 11:30:00,60.19,60.21,59.87,60.03,11759.0,60.19,60.21,59.87,60.03,11759.0
2022-07-18 12:00:00,60.05,60.16,59.77,59.96,14613.0,60.05,60.16,59.77,59.96,14613.0
2022-07-18 12:30:00,59.96,60.16,59.78,59.83,13965.0,59.96,60.16,59.78,59.83,13965.0
2022-07-18 13:00:00,59.84,59.84,59.4,59.57,10826.0,59.84,59.84,59.4,59.57,10826.0
2022-07-18 13:30:00,59.58,59.59,58.95,58.95,21414.0,59.58,59.59,58.95,58.95,21414.0
2022-07-18 14:00:00,58.97,59.12,58.75,58.77,15277.0,58.97,59.12,58.75,58.77,15277.0
2022-07-18 14:30:00,58.71,58.86,58.59,58.68,12829.0,58.71,58.86,58.59,58.68,12829.0
2022-07-18 15:00:00,58.68,59.01,58.52,58.78,31465.0,58.68,59.01,58.52,58.78,31465.0
2022-07-18 15:30:00,58.76,58.76,58.32,58.36,39976.0,58.76,58.76,58.32,58.36,39976.0
2022-07-19 09:30:00,58.83,60.26,58.7,60.26,45356.0,58.83,60.26,58.7,60.26,45356.0
2022-07-19 10:00:00,60.02,60.14,59.15,59.65,23946.0,60.02,60.14,59.15,59.65,23946.0
2022-07-19 10:30:00,59.71,59.8,59.35,59.52,9482.0,59.71,59.8,59.35,59.52,9482.0
2022-07-19 11:00:00,59.55,59.65,59.34,59.47,16218.0,59.55,59.65,59.34,59.47,16218.0
2022-07-19 11:30:00,59.46,59.55,59.18,59.36,25423.0,59.46,59.55,59.18,59.36,25423.0
2022-07-19 12:00:00,59.4,59.74,59.36,59.56,19803.0,59.4,59.74,59.36,59.56,19803.0
2022-07-19 12:30:00,59.71,59.84,59.63,59.7,12813.0,59.71,59.84,59.63,59.7,12813.0
2022-07-19 13:00:00,59.77,60.08,59.76,59.91,4997.0,59.77,60.08,59.76,59.91,4997.0
2022-07-19 13:30:00,59.85,60.25,59.84,60.13,5121.0,59.85,60.25,59.84,60.13,5121.0
2022-07-19 14:00:00,60.15,60.42,60.15,60.18,13600.0,60.15,60.42,60.15,60.18,13600.0
2022-07-19 14:30:00,60.21,60.27,59.96,60.0,3498.0,60.21,60.27,59.96,60.0,3498.0
2022-07-19 15:00:00,59.97,60.03,59.76,59.77,11058.0,59.97,60.03,59.76,59.77,11058.0
2022-07-19 15:30:00,59.78,60.05,59.67,59.89,46732.0,59.78,60.05,59.67,59.89,46732.0
2022-07-20 09:30:00,59.58,59.65,59.21,59.31,12789.0,59.58,59.65,59.21,59.31,12789.0
2022-07-20 10:00:00,59.42,59.42,58.78,59.0,15505.0,59.42,59.42,58.78,59.0,15505.0
2022-07-20 10:30:00,58.95,59.54,58.95,59.44,41236.0,58.95,59.54,58.95,59.44,41236.0
2022-07-20 11:00:00,59.45,59.65,58.85,59.15,26140.0,59.45,59.65,58.85,59.15,26140.0
2022-07-20 11:30:00,59.16,59.46,59.11,59.25,11175.0,59.16,59.46,59.11,59.25,11175.0
2022-07-20 12:00:00,59.27,59.46,59.19,59.21,10233.0,59.27,59.46,59.19,59.21,10233.0
2022-07-20 12:30:00,59.23,59.3,58.81,59.03,7387.0,59.23,59.3,58.81,59.03,7387.0
2022-07-20 13:00:00,58.99,59.05,58.43,58.57,17396.0,58.99,59.05,58.43,58.57,17396.0
2022-07-20 13:30:00,58.61,58.88,58.41,58.41,15666.0,58.61,58.88,58.41,58.41,15666.0
2022-07-20 14:00:00,58.43,59.02,58.4,58.99,12695.0,58.43,59.02,58.4,58.99,12695.0
2022-07-20 14:30:00,58.97,59.0,58.81,58.81,13815.0,58.97,59.0,58.81,58.81,13815.0
2022-07-20 15:00:00,58.78,59.01,58.76,58.97,18226.0,58.78,59.01,58.76,58.97,18226.0
2022-07-20 15:30:00,59.0,59.14,58.76,58.97,98972.0,59.0,59.14,58.76,58.97,98972.0
2022-07-21 09:30:00,58.41,59.57,57.91,58.25,38029.0,58.41,59.57,57.91,58.25,38029.0
2022-07-21 10:00:00,58.32,58.66,58.06,58.18,30121.0,58.32,58.66,58.06,58.18,30121.0
2022-07-21 10:30:00,58.19,58.21,57.81,57.81,23417.0,58.19,58.21,57.81,57.81,23417.0
2022-07-21 11:00:00,57.8,58.06,57.77,57.88,16855.0,57.8,58.06,57.77,57.88,16855.0
2022-07-21 11:30:00,57.96,58.07,57.77,57.81,21344.0,57.96,58.07,57.77,57.81,21344.0
2022-07-21 12:00:00,57.83,58.06,57.77,58.01,24990.0,57.83,58.06,57.77,58.01,24990.0
2022-07-21 12:30:00,58.05,58.41,57.92,58.25,41313.0,58.05,58.41,57.92,58.25,41313.0
2022-07-21 13:00:00,58.18,58.19,57.62,57.81,36535.0,58.18,58.19,57.62,57.81,36535.0
2022-07-21 13:30:00,57.81,58.06,57.57,58.0,37125.0,57.81,58.06,57.57,58.0,37125.0
2022-07-21 14:00:00,58.0,58.07,57.89,57.9,35036.0,58.0,58.07,57.89,57.9,35036.0
2022-07-21 14:30:00,57.88,58.02,57.79,57.97,18312.0,57.88,58.02,57.79,57.97,18312.0
2022-07-21 15:00:00,57.94,58.11,57.91,58.07,35523.0,57.94,58.11,57.91,58.07,35523.0
2022-07-21 15:30:00,58.08,58.47,57.98,58.31,175509.0,58.08,58.47,57.98,58.31,175509.0
2022-07-22 09:30:00,58.19,58.38,57.1,57.14,14296.0,58.19,58.38,57.1,57.14,14296.0
2022-07-22 10:00:00,57.27,57.51,56.84,57.35,17266.0,57.27,57.51,56.84,57.35,17266.0
2022-07-22 10:30:00,57.35,57.87,57.01,57.09,32440.0,57.35,57.87,57.01,57.09,32440.0
2022-07-22 11:00:00,57.14,57.47,57.05,57.27,15600.0,57.14,57.47,57.05,57.27,15600.0
2022-07-22 11:30:00,57.27,57.45,57.12,57.36,13280.0,57.27,57.45,57.12,57.36,13280.0
2022-07-22 12:00:00,57.38,57.51,57.07,57.15,11108.0,57.38,57.51,57.07,57.15,11108.0
2022-07-22 12:30:00,57.18,57.4,57.18,57.33,7539.0,57.18,57.4,57.18,57.33,7539.0
2022-07-22 13:00:00,57.24,57.24,56.87,56.94,7646.0,57.24,57.24,56.87,56.94,7646.0
2022-07-22 13:30:00,56.93,56.98,56.73,56.93,10727.0,56.93,56.98,56.73,56.93,10727.0
2022-07-22 14:00:00,56.86,56.86,56.48,56.63,16502.0,56.86,56.86,56.48,56.63,16502.0
2022-07-22 14:30:00,56.64,56.64,56.4,56.47,19386.0,56.64,56.64,56.4,56.47,19386.0
2022-07-22 15:00:00,56.45,57.07,56.42,56.83,66613.0,56.45,57.07,56.42,56.83,66613.0
2022-07-22 15:30:00,56.86,57.17,56.85,56.95,87580.0,56.86,57.17,56.85,56.95,87580.0
2022-07-25 09:30:00,57.64,57.64,56.39,57.39,34843.0,57.64,57.64,56.39,57.39,34843.0
2022-07-25 10:00:00,57.34,57.77,57.2,57.38,70718.0,57.34,57.77,57.2,57.38,70718.0
2022-07-25 10:30:00,57.43,58.6,57.37,58.31,41161.0,57.43,58.6,57.37,58.31,41161.0
2022-07-25 11:00:00,58.23,58.56,58.0,58.55,10013.0,58.23,58.56,58.0,58.55,10013.0
2022-07-25 11:30:00,58.61,58.75,58.34,58.47,11827.0,58.61,58.75,58.34,58.47,11827.0
2022-07-25 12:00:00,58.44,58.55,58.28,58.38,10148.0,58.44,58.55,58.28,58.38,10148.0
2022-07-25 12:30:00,58.41,58.71,58.18,58.45,11951.0,58.41,58.71,58.18,58.45,11951.0
2022-07-25 13:00:00,58.5,58.62,58.35,58.4,10330.0,58.5,58.62,58.35,58.4,10330.0
2022-07-25 13:30:00,58.44,58.46,58.25,58.31,8492.0,58.44,58.46,58.25,58.31,8492.0
2022-07-25 14:00:00,58.3,58.49,58.25,58.47,11090.0,58.3,58.49,58.25,58.47,11090.0
2022-07-25 14:30:00,58.51,58.61,58.36,58.4,13753.0,58.51,58.61,58.36,58.4,13753.0
2022-07-25 15:00:00,58.44,58.53,58.33,58.4,13831.0,58.44,58.53,58.33,58.4,13831.0
2022-07-25 15:30:00,58.38,58.97,58.38,58.95,74991.0,58.38,58.97,58.38,58.95,74991.0
2022-07-26 09:30:00,58.58,58.88,58.43,58.47,7376.0,58.58,58.88,58.43,58.47,7376.0
2022-07-26 10:00:00,58.4,58.56,58.34,58.56,4121.0,58.4,58.56,58.34,58.56,4121.0
2022-07-26 10:30:00,58.63,58.89,58.45,58.89,11123.0,58.63,58.89,58.45,58.89,11123.0
2022-07-26 11:00:00,58.93,59.15,58.83,59.06,14001.0,58.93,59.15,58.83,59.06,14001.0
2022-07-26 11:30:00,59.01,59.05,58.88,58.95,11410.0,59.01,59.05,58.88,58.95,11410.0
2022-07-26 12:00:00,58.94,59.31,58.93,59.3,17997.0,58.94,59.31,58.93,59.3,17997.0
2022-07-26 12:30:00,59.3,59.31,59.01,59.16,15784.0,59.3,59.31,59.01,59.16,15784.0
2022-07-26 13:00:00,59.11,59.28,59.09,59.2,9329.0,59.11,59.28,59.09,59.2,9329.0
2022-07-26 13:30:00,59.19,59.34,59.09,59.31,10002.0,59.19,59.34,59.09,59.31,10002.0
2022-07-26 14:00:00,59.34,59.49,59.23,59.26,9919.0,59.34,59.49,59.23,59.26,9919.0
2022-07-26 14:30:00,59.23,59.32,59.2,59.24,15656.0,59.23,59.32,59.2,59.24,15656.0
2022-07-26 15:00:00,59.24,59.28,59.1,59.26,24189.0,59.24,59.28,59.1,59.26,24189.0
2022-07-26 15:30:00,59.26,59.33,59.21,59.25,52030.0,59.26,59.33,59.21,59.25,52030.0
2022-07-27 09:30:00,59.79,60.0,59.09,59.54,12138.0,59.79,60.0,59.09,59.54,12138.0
2022-07-27 10:00:00,59.54,60.01,59.54,59.8,15313.0,59.54,60.01,59.54,59.8,15313.0
2022-07-27 10:30:00,59.76,59.9,59.39,59.56,13741.0,59.76,59.9,59.39,59.56,13741.0
2022-07-27 11:00:00,59.58,59.69,59.32,59.6,7813.0,59.58,59.69,59.32,59.6,7813.0
2022-07-27 11:30:00,59.61,59.61,59.36,59.45,6140.0,59.61,59.61,59.36,59.45,6140.0
2022-07-27 12:00:00,59.39,59.43,59.14,59.22,8948.0,59.39,59.43,59.14,59.22,8948.0
2022-07-27 12:30:00,59.16,59.16,58.69,58.81,7758.0,59.16,59.16,58.69,58.81,7758.0
2022-07-27 13:00:00,58.84,58.86,58.33,58.48,9439.0,58.84,58.86,58.33,58.48,9439.0
2022-07-27 13:30:00,58.5,59.14,58.5,59.08,6810.0,58.5,59.14,58.5,59.08,6810.0
2022-07-27 14:00:00,59.11,59.31,58.9,59.12,8832.0,59.11,59.31,58.9,59.12,8832.0
2022-07-27 14:30:00,59.12,59.59,58.96,59.46,34780.0,59.12,59.59,58.96,59.46,34780.0
2022-07-27 15:00:00,59.46,59.67,59.33,59.41,117614.0,59.46,59.67,59.33,59.41,117614.0
2022-07-27 15:30:00,59.38,59.38,58.66,58.73,135350.0,59.38,59.38,58.66,58.73,135350.0
2022-07-28 09:30:00,58.95,59.24,57.11,57.13,37662.0,58.95,59.24,57.11,57.13,37662.0
2022-07-28 10:00:00,57.11,57.29,55.77,55.93,40433.0,57.11,57.29,55.77,55.93,40433.0
2022-07-28 10:30:00,55.87,56.22,55.54,55.92,19566.0,55.87,56.22,55.54,55.92,19566.0
2022-07-28 11:00:00,55.88,57.26,55.83,57.09,29728.0,55.88,57.26,55.83,57.09,29728.0
2022-07-28 11:30:00,57.07,57.42,56.96,57.27,25882.0,57.07,57.42,56.96,57.27,25882.0
2022-07-28 12:00:00,57.28,57.54,56.98,57.54,21836.0,57.28,57.54,56.98,57.54,21836.0
2022-07-28 12:30:00,57.52,57.52,57.24,57.44,21979.0,57.52,57.52,57.24,57.44,21979.0
2022-07-28 13:00:00,57.47,57.69,57.39,57.45,19269.0,57.47,57.69,57.39,57.45,19269.0
2022-07-28 13:30:00,57.43,57.61,57.25,57.55,10437.0,57.43,57.61,57.25,57.55,10437.0
2022-07-28 14:00:00,57.51,57.63,57.36,57.36,16391.0,57.51,57.63,57.36,57.36,16391.0
2022-07-28 14:30:00,57.36,57.72,57.33,57.7,11416.0,57.36,57.72,57.33,57.7,11416.0
2022-07-28 15:00:00,57.76,58.06,57.6,57.95,22278.0,57.76,58.06,57.6,57.95,22278.0
2022-07-28 15:30:00,57.94,58.14,57.8,58.06,104121.0,57.94,58.14,57.8,58.06,104121.0
2022-07-29 09:30:00,57.86,58.16,56.47,57.84,10707.0,57.86,58.16,56.47,57.84,10707.0
2022-07-29 10:00:00,57.82,58.49,57.56,58.44,24087.0,57.82,58.49,57.56,58.44,24087.0
2022-07-29 10:30:00,58.44,58.68,58.0,58.09,30447.0,58.44,58.68,58.0,58.09,30447.0
2022-07-29 11:00:00,58.02,58.42,57.88,58.27,10157.0,58.02,58.42,57.88,58.27,10157.0
2022-07-29 11:30:00,58.28,58.51,58.05,58.42,58108.0,58.28,58.51,58.05,58.42,58108.0
2022-07-29 12:00:00,58.43,58.5,58.19,58.46,9741.0,58.43,58.5,58.19,58.46,9741.0
2022-07-29 12:30:00,58.41,58.46,57.7,57.74,13096.0,58.41,58.46,57.7,57.74,13096.0
2022-07-29 13:00:00,57.75,57.76,57.55,57.56,6467.0,57.75,57.76,57.55,57.56,6467.0
2022-07-29 13:30:00,57.57,58.0,57.41,57.99,19842.0,57.57,58.0,57.41,57.99,19842.0
2022-07-29 14:00:00,57.99,58.18,57.75,58.18,29122.0,57.99,58.18,57.75,58.18,29122.0
2022-07-29 14:30:00,58.2,58.35,58.06,58.28,9153.0,58.2,58.35,58.06,58.28,9153.0
2022-07-29 15:00:00,58.29,58.39,58.07,58.07,12056.0,58.29,58.39,58.07,58.07,12056.0
2022-07-29 15:30:00,58.07,58.27,57.95,58.17,58031.0,58.07,58.27,57.95,58.17,58031.0
2022-08-01 09:30:00,58.11,58.5,56.18,56.19,32016.0,58.11,58.5,56.18,56.19,32016.0
2022-08-01 10:00:00,56.36,56.99,55.92,56.48,21785.0,56.36,56.99,55.92,56.48,21785.0
2022-08-01 10:30:00,56.59,57.6,56.54,57.49,16743.0,56.59,57.6,56.54,57.49,16743.0
2022-08-01 11:00:00,57.44,57.49,57.15,57.35,13849.0,57.44,57.49,57.15,57.35,13849.0
2022-08-01 11:30:00,57.31,57.4,56.85,56.92,18139.0,57.31,57.4,56.85,56.92,18139.0
2022-08-01 12:00:00,56.95,57.13,56.77,56.94,16785.0,56.95,57.13,56.77,56.94,16785.0
2022-08-01 12:30:00,56.93,57.17,56.88,57.01,11926.0,56.93,57.17,56.88,57.01,11926.0
2022-08-01 13:00:00,57.0,57.14,56.64,56.64,9778.0,57.0,57.14,56.64,56.64,9778.0
2022-08-01 13:30:00,56.6,56.77,56.45,56.73,28447.0,56.6,56.77,56.45,56.73,28447.0
2022-08-01 14:00:00,56.7,56.93,56.49,56.7,28341.0,56.7,56.93,56.49,56.7,28341.0
2022-08-01 14:30:00,56.73,57.2,56.72,57.02,33318.0,56.73,57.2,56.72,57.02,33318.0
2022-08-01 15:00:00,57.0,57.38,56.95,57.27,51042.0,57.0,57.38,56.95,57.27,51042.0
2022-08-01 15:30:00,57.32,57.46,56.47,57.05,148038.0,57.32,57.46,56.47,57.05,148038.0
2022-08-02 09:30:00,57.05,57.46,55.09,55.69,91598.0,57.05,57.46,55.09,55.69,91598.0
2022-08-02 10:00:00,55.7,55.87,55.07,55.87,87249.0,55.7,55.87,55.07,55.87,87249.0
2022-08-02 10:30:00,55.92,56.83,55.79,56.56,78766.0,55.92,56.83,55.79,56.56,78766.0
2022-08-02 11:00:00,56.52,56.74,56.2,56.64,61777.0,56.52,56.74,56.2,56.64,61777.0
2022-08-02 11:30:00,56.59,57.11,56.35,57.11,43752.0,56.59,57.11,56.35,57.11,43752.0
2022-08-02 12:00:00,57.1,57.28,56.94,57.12,26569.0,57.1,57.28,56.94,57.12,26569.0
2022-08-02 12:30:00,57.17,57.8,57.17,57.8,14379.0,57.17,57.8,57.17,57.8,14379.0
2022-08-02 13:00:00,57.78,57.83,57.45,57.56,14138.0,57.78,57.83,57.45,57.56,14138.0
2022-08-02 13:30:00,57.51,57.58,57.23,57.42,16163.0,57.51,57.58,57.23,57.42,16163.0
2022-08-02 14:00:00,57.48,57.81,57.45,57.77,16568.0,57.48,57.81,57.45,57.77,16568.0
2022-08-02 14:30:00,57.75,57.91,57.53,57.57,18227.0,57.75,57.91,57.53,57.57,18227.0
2022-08-02 15:00:00,57.57,57.61,57.1,57.36,32077.0,57.57,57.61,57.1,57.36,32077.0
2022-08-02 15:30:00,57.37,57.8,57.28,57.66,73694.0,57.37,57.8,57.28,57.66,73694.0
2022-08-03 09:30:00,58.28,59.14,57.82,58.94,14240.0,58.28,59.14,57.82,58.94,14240.0
2022-08-03 10:00:00,58.92,59.48,58.92,59.11,19269.0,58.92,59.48,58.92,59.11,19269.0
2022-08-03 10:30:00,59.2,59.36,58.7,58.85,9646.0,59.2,59.36,58.7,58.85,9646.0
2022-08-03 11:00:00,58.89,59.09,58.68,58.92,16308.0,58.89,59.09,58.68,58.92,16308.0
2022-08-03 11:30:00,58.91,59.2,58.91,59.0,20049.0,58.91,59.2,58.91,59.0,20049.0
2022-08-03 12:00:00,58.91,59.06,58.79,58.95,10092.0,58.91,59.06,58.79,58.95,10092.0
2022-08-03 12:30:00,58.92,59.18,58.8,59.17,30497.0,58.92,59.18,58.8,59.17,30497.0
2022-08-03 13:00:00,59.17,59.22,58.87,59.16,16523.0,59.17,59.22,58.87,59.16,16523.0
2022-08-03 13:30:00,59.09,59.14,58.78,58.85,21350.0,59.09,59.14,58.78,58.85,21350.0
2022-08-03 14:00:00,58.79,58.81,58.59,58.72,7125.0,58.79,58.81,58.59,58.72,7125.0
2022-08-03 14:30:00,58.69,59.05,58.68,58.91,14730.0,58.69,59.05,58.68,58.91,14730.0
2022-08-03 15:00:00,58.88,58.88,58.67,58.75,16870.0,58.88,58.88,58.67,58.75,16870.0
2022-08-03 15:30:00,58.75,59.1,58.62,58.86,58113.0,58.75,59.1,58.62,58.86,58113.0
2022-08-04 09:30:00,58.27,59.23,58.06,58.43,16193.0,58.27,59.23,58.06,58.43,16193.0
2022-08-04 10:00:00,58.34,58.41,57.77,57.82,7907.0,58.34,58.41,57.77,57.82,7907.0
2022-08-04 10:30:00,57.71,57.82,57.31,57.65,12652.0,57.71,57.82,57.31,57.65,12652.0
2022-08-04 11:00:00,57.67,57.67,57.3,57.3,5682.0,57.67,57.67,57.3,57.3,5682.0
2022-08-04 11:30:00,57.34,57.45,57.07,57.19,5331.0,57.34,57.45,57.07,57.19,5331.0
2022-08-04 12:00:00,57.2,57.62,57.2,57.47,7983.0,57.2,57.62,57.2,57.47,7983.0
2022-08-04 12:30:00,57.5,57.5,57.08,57.26,5980.0,57.5,57.5,57.08,57.26,5980.0
2022-08-04 13:00:00,57.26,57.44,57.12,57.4,10478.0,57.26,57.44,57.12,57.4,10478.0
2022-08-04 13:30:00,57.4,57.73,57.4,57.6,7240.0,57.4,57.73,57.4,57.6,7240.0
2022-08-04 14:00:00,57.57,57.65,57.44,57.44,4307.0,57.57,57.65,57.44,57.44,4307.0
2022-08-04 14:30:00,57.42,57.42,57.24,57.42,6811.0,57.42,57.42,57.24,57.42,6811.0
2022-08-04 15:00:00,57.43,57.51,57.23,57.23,8541.0,57.43,57.51,57.23,57.23,8541.0
2022-08-04 15:30:00,57.23,57.51,57.08,57.34,59195.0,57.23,57.51,57.08,57.34,59195.0
2022-08-05 09:30:00,57.09,58.51,55.92,58.51,31233.0,57.09,58.51,55.92,58.51,31233.0
2022-08-05 10:00:00,58.42,60.33,58.41,60.33,49073.0,58.42,60.33,58.41,60.33,49073.0
2022-08-05 10:30:00,60.3,61.11,59.97,61.04,29791.0,60.3,61.11,59.97,61.04,29791.0
2022-08-05 11:00:00,61.04,61.14,59.83,59.83,41345.0,61.04,61.14,59.83,59.83,41345.0
2022-08-05 11:30:00,59.83,60.08,59.7,59.93,20945.0,59.83,60.08,59.7,59.93,20945.0
2022-08-05 12:00:00,59.97,60.11,59.55,59.7,31145.0,59.97,60.11,59.55,59.7,31145.0
2022-08-05 12:30:00,59.7,59.74,59.39,59.55,15077.0,59.7,59.74,59.39,59.55,15077.0
2022-08-05 13:00:00,59.55,59.7,59.4,59.48,15733.0,59.55,59.7,59.4,59.48,15733.0
2022-08-05 13:30:00,59.55,59.61,59.31,59.31,17739.0,59.55,59.61,59.31,59.31,17739.0
2022-08-05 14:00:00,59.24,59.34,59.07,59.09,22811.0,59.24,59.34,59.07,59.09,22811.0
2022-08-05 14:30:00,59.07,59.46,59.04,59.39,22177.0,59.07,59.46,59.04,59.39,22177.0
2022-08-05 15:00:00,59.44,59.75,59.3,59.64,22228.0,59.44,59.75,59.3,59.64,22228.0
2022-08-05 15:30:00,59.63,60.14,59.63,60.07,78922.0,59.63,60.14,59.63,60.07,78922.0
2022-08-08 09:30:00,60.35,61.2,60.02,61.09,8069.0,60.35,61.2,60.02,61.09,8069.0
2022-08-08 10:00:00,61.05,61.84,60.88,61.74,22843.0,61.05,61.84,60.88,61.74,22843.0
2022-08-08 10:30:00,61.77,61.77,61.05,61.62,12086.0,61.77,61.77,61.05,61.62,12086.0
2022-08-08 11:00:00,61.69,61.92,61.36,61.49,39214.0,61.69,61.92,61.36,61.49,39214.0
2022-08-08 11:30:00,61.48,61.49,60.75,61.09,46251.0,61.48,61.49,60.75,61.09,46251.0
2022-08-08 12:00:00,61.07,61.07,60.12,60.29,22969.0,61.07,61.07,60.12,60.29,22969.0
2022-08-08 12:30:00,60.35,60.48,60.14,60.21,38291.0,60.35,60.48,60.14,60.21,38291.0
2022-08-08 13:00:00,60.11,60.31,59.76,60.27,16079.0,60.11,60.31,59.76,60.27,16079.0
2022-08-08 13:30:00,60.32,60.59,60.31,60.53,8102.0,60.32,60.59,60.31,60.53,8102.0
2022-08-08 14:00:00,60.53,61.2,60.53,60.82,20680.0,60.53,61.2,60.53,60.82,20680.0
2022-08-08 14:30:00,60.85,61.02,60.57,60.76,16537.0,60.85,61.02,60.57,60.76,16537.0
2022-08-08 15:00:00,60.78,60.93,60.68,60.85,24683.0,60.78,60.93,60.68,60.85,24683.0
2022-08-08 15:30:00,60.91,61.27,60.7,60.75,134702.0,60.91,61.27,60.7,60.75,134702.0
2022-08-09 09:30:00,60.86,61.83,60.62,61.42,21899.0,60.86,61.83,60.62,61.42,21899.0
2022-08-09 10:00:00,61.4,61.6,61.0,61.3,21592.0,61.4,61.6,61.0,61.3,21592.0
2022-08-09 10:30:00,61.3,61.39,60.85,61.3,23963.0,61.3,61.39,60.85,61.3,23963.0
2022-08-09 11:00:00,61.3,61.71,61.19,61.6,13619.0,61.3,61.71,61.19,61.6,13619.0
2022-08-09 11:30:00,61.57,61.59,61.27,61.33,10309.0,61.57,61.59,61.27,61.33,10309.0
2022-08-09 12:00:00,61.33,61.4,60.89,60.89,11988.0,61.33,61.4,60.89,60.89,11988.0
2022-08-09 12:30:00,60.9,60.9,60.59,60.72,6587.0,60.9,60.9,60.59,60.72,6587.0
2022-08-09 13:00:00,60.76,61.28,60.73,61.28,12625.0,60.76,61.28,60.73,61.28,12625.0
2022-08-09 13:30:00,61.28,61.31,61.12,61.3,11604.0,61.28,61.31,61.12,61.3,11604.0
2022-08-09 14:00:00,61.33,61.56,60.77,60.89,26335.0,61.33,61.56,60.77,60.89,26335.0
2022-08-09 14:30:00,60.93,61.03,60.82,60.92,11340.0,60.93,61.03,60.82,60.92,11340.0
2022-08-09 15:00:00,60.89,61.0,60.75,60.76,18091.0,60.89,61.0,60.75,60.76,18091.0
2022-08-09 15:30:00,60.78,60.81,60.5,60.65,58186.0,60.78,60.81,60.5,60.65,58186.0
2022-08-10 09:30:00,61.35,61.49,60.67,60.68,22482.0,61.35,61.49,60.67,60.68,22482.0
2022-08-10 10:00:00,60.72,61.05,59.9,59.9,63881.0,60.72,61.05,59.9,59.9,63881.0
2022-08-10 10:30:00,59.98,60.14,59.66,60.03,18634.0,59.98,60.14,59.66,60.03,18634.0
2022-08-10 11:00:00,60.04,60.11,59.45,59.5,31561.0,60.04,60.11,59.45,59.5,31561.0
2022-08-10 11:30:00,59.57,59.93,59.55,59.78,35162.0,59.57,59.93,59.55,59.78,35162.0
2022-08-10 12:00:00,59.98,60.06,59.76,59.88,7822.0,59.98,60.06,59.76,59.88,7822.0
2022-08-10 12:30:00,59.89,60.21,59.89,59.97,11219.0,59.89,60.21,59.89,59.97,11219.0
2022-08-10 13:00:00,60.01,60.25,60.01,60.1,16291.0,60.01,60.25,60.01,60.1,16291.0
2022-08-10 13:30:00,60.16,60.61,60.12,60.61,8655.0,60.16,60.61,60.12,60.61,8655.0
2022-08-10 14:00:00,60.66,60.79,60.52,60.55,9230.0,60.66,60.79,60.52,60.55,9230.0
2022-08-10 14:30:00,60.52,60.88,60.52,60.79,8758.0,60.52,60.88,60.52,60.79,8758.0
2022-08-10 15:00:00,60.83,60.9,60.39,60.66,27002.0,60.83,60.9,60.39,60.66,27002.0
2022-08-10 15:30:00,60.73,60.8,60.51,60.52,51308.0,60.73,60.8,60.51,60.52,51308.0
2022-08-11 09:30:00,60.48,61.09,60.42,60.7,37204.0,60.48,61.09,60.42,60.7,37204.0
2022-08-11 10:00:00,60.74,61.24,60.54,60.64,27678.0,60.74,61.24,60.54,60.64,27678.0
2022-08-11 10:30:00,60.63,61.19,60.63,60.87,27699.0,60.63,61.19,60.63,60.87,27699.0
2022-08-11 11:00:00,60.82,60.82,60.35,60.35,9384.0,60.82,60.82,60.35,60.35,9384.0
2022-08-11 11:30:00,60.31,60.49,60.08,60.32,15778.0,60.31,60.49,60.08,60.32,15778.0
2022-08-11 12:00:00,60.33,60.43,60.13,60.36,7235.0,60.33,60.43,60.13,60.36,7235.0
2022-08-11 12:30:00,60.41,60.78,60.41,60.74,13674.0,60.41,60.78,60.41,60.74,13674.0
2022-08-11 13:00:00,60.75,60.83,60.6,60.79,14726.0,60.75,60.83,60.6,60.79,14726.0
2022-08-11 13:30:00,60.81,60.81,60.09,60.11,14456.0,60.81,60.81,60.09,60.11,14456.0
2022-08-11 14:00:00,60.1,60.2,59.97,60.2,6140.0,60.1,60.2,59.97,60.2,6140.0
2022-08-11 14:30:00,60.2,60.2,59.89,60.02,7902.0,60.2,60.2,59.89,60.02,7902.0
2022-08-11 15:00:00,60.04,60.04,59.71,59.87,9280.0,60.04,60.04,59.71,59.87,9280.0
2022-08-11 15:30:00,59.84,60.66,59.81,60.56,68942.0,59.84,60.66,59.81,60.56,68942.0
2022-08-12 09:30:00,61.05,61.27,60.64,60.88,8672.0,61.05,61.27,60.64,60.88,8672.0
2022-08-12 10:00:00,60.84,61.68,60.68,61.5,6699.0,60.84,61.68,60.68,61.5,6699.0
2022-08-12 10:30:00,61.5,61.73,61.34,61.5,12169.0,61.5,61.73,61.34,61.5,12169.0
2022-08-12 11:00:00,61.51,61.67,61.38,61.6,11223.0,61.51,61.67,61.38,61.6,11223.0
2022-08-12 11:30:00,61.6,61.8,61.54,61.6,11253.0,61.6,61.8,61.54,61.6,11253.0
2022-08-12 12:00:00,61.47,61.55,61.05,61.17,14594.0,61.47,61.55,61.05,61.17,14594.0
2022-08-12 12:30:00,61.15,61.3,61.1,61.11,7907.0,61.15,61.3,61.1,61.11,7907.0
2022-08-12 13:00:00,61.08,61.15,60.7,60.75,6280.0,61.08,61.15,60.7,60.75,6280.0
2022-08-12 13:30:00,60.72,61.0,60.56,61.0,18569.0,60.72,61.0,60.56,61.0,18569.0
2022-08-12 14:00:00,60.96,60.97,60.81,60.91,14222.0,60.96,60.97,60.81,60.91,14222.0
2022-08-12 14:30:00,60.91,61.4,60.87,61.36,14534.0,60.91,61.4,60.87,61.36,14534.0
2022-08-12 15:00:00,61.4,61.43,61.12,61.24,10592.0,61.4,61.43,61.12,61.24,10592.0
2022-08-12 15:30:00,61.28,61.73,61.25,61.68,40798.0,61.28,61.73,61.25,61.68,40798.0
2022-08-15 09:30:00,61.21,62.11,61.21,62.0,11630.0,61.21,62.11,61.21,62.0,11630.0
2022-08-15 10:00:00,61.96,62.31,61.85,62.31,8319.0,61.96,62.31,61.85,62.31,8319.0
2022-08-15 10:30:00,62.34,62.56,61.88,62.06,10756.0,62.34,62.56,61.88,62.06,10756.0
2022-08-15 11:00:00,61.98,62.14,61.87,61.88,5860.0,61.98,62.14,61.87,61.88,5860.0
2022-08-15 11:30:00,61.89,62.47,61.89,62.4,6990.0,61.89,62.47,61.89,62.4,6990.0
2022-08-15 12:00:00,62.48,62.85,62.47,62.73,7004.0,62.48,62.85,62.47,62.73,7004.0
2022-08-15 12:30:00,62.71,62.76,62.63,62.76,2915.0,62.71,62.76,62.63,62.76,2915.0
2022-08-15 13:00:00,62.79,62.79,62.52,62.78,10147.0,62.79,62.79,62.52,62.78,10147.0
2022-08-15 13:30:00,62.78,62.78,62.42,62.74,6971.0,62.78,62.78,62.42,62.74,6971.0
2022-08-15 14:00:00,62.71,62.77,62.56,62.77,8462.0,62.71,62.77,62.56,62.77,8462.0
2022-08-15 14:30:00,62.8,62.99,62.77,62.97,10035.0,62.8,62.99,62.77,62.97,10035.0
2022-08-15 15:00:00,62.96,63.0,62.83,62.97,12017.0,62.96,63.0,62.83,62.97,12017.0
2022-08-15 15:30:00,62.95,63.03,62.59,62.68,60826.0,62.95,63.03,62.59,62.68,60826.0
2022-08-16 09:30:00,62.69,63.01,62.46,62.52,9447.0,62.69,63.01,62.46,62.52,9447.0
2022-08-16 10:00:00,62.31,62.42,62.18,62.28,6110.0,62.31,62.42,62.18,62.28,6110.0
2022-08-16 10:30:00,62.21,62.49,61.55,61.7,19725.0,62.21,62.49,61.55,61.7,19725.0
2022-08-16 11:00:00,61.5,62.31,61.33,62.31,7661.0,61.5,62.31,61.33,62.31,7661.0
2022-08-16 11:30:00,62.31,62.42,62.13,62.27,10493.0,62.31,62.42,62.13,62.27,10493.0
2022-08-16 12:00:00,62.21,62.3,62.0,62.1,6362.0,62.21,62.3,62.0,62.1,6362.0
2022-08-16 12:30:00,62.18,62.22,61.86,61.86,7166.0,62.18,62.22,61.86,61.86,7166.0
2022-08-16 13:00:00,61.84,62.15,61.8,61.98,5503.0,61.84,62.15,61.8,61.98,5503.0
2022-08-16 13:30:00,62.02,62.23,62.0,62.0,4643.0,62.02,62.23,62.0,62.0,4643.0
2022-08-16 14:00:00,62.05,62.19,61.95,62.0,8314.0,62.05,62.19,61.95,62.0,8314.0
2022-08-16 14:30:00,62.04,62.05,61.55,61.89,9091.0,62.04,62.05,61.55,61.89,9091.0
2022-08-16 15:00:00,61.85,62.08,61.73,62.08,7905.0,61.85,62.08,61.73,62.08,7905.0
2022-08-16 15:30:00,62.05,62.2,61.91,62.2,35539.0,62.05,62.2,61.91,62.2,35539.0
2022-08-17 09:30:00,61.93,61.93,61.26,61.43,18241.0,61.93,61.93,61.26,61.43,18241.0
2022-08-17 10:00:00,61.65,61.92,61.46,61.5,10406.0,61.65,61.92,61.46,61.5,10406.0
2022-08-17 10:30:00,61.42,61.66,61.03,61.24,23232.0,61.42,61.66,61.03,61.24,23232.0
2022-08-17 11:00:00,61.24,61.38,60.95,61.01,10019.0,61.24,61.38,60.95,61.01,10019.0
2022-08-17 11:30:00,61.01,61.01,60.52,60.61,9414.0,61.01,61.01,60.52,60.61,9414.0
2022-08-17 12:00:00,60.59,60.98,60.57,60.95,8387.0,60.59,60.98,60.57,60.95,8387.0
2022-08-17 12:30:00,60.98,61.3,60.98,61.22,9349.0,60.98,61.3,60.98,61.22,9349.0
2022-08-17 13:00:00,61.18,61.34,61.12,61.23,7387.0,61.18,61.34,61.12,61.23,7387.0
2022-08-17 13:30:00,61.26,61.28,61.1,61.19,7391.0,61.26,61.28,61.1,61.19,7391.0
2022-08-17 14:00:00,61.22,61.63,61.11,61.3,9643.0,61.22,61.63,61.11,61.3,9643.0
2022-08-17 14:30:00,61.35,61.4,60.93,61.01,15252.0,61.35,61.4,60.93,61.01,15252.0
2022-08-17 15:00:00,61.07,61.07,60.64,60.76,19680.0,61.07,61.07,60.64,60.76,19680.0
2022-08-17 15:30:00,60.73,61.06,60.65,60.8,67735.0,60.73,61.06,60.65,60.8,67735.0
2022-08-18 09:30:00,61.05,61.21,60.78,61.0,38436.0,61.05,61.21,60.78,61.0,38436.0
2022-08-18 10:00:00,61.05,61.05,60.49,60.5,27053.0,61.05,61.05,60.49,60.5,27053.0
2022-08-18 10:30:00,60.55,60.76,60.18,60.75,11887.0,60.55,60.76,60.18,60.75,11887.0
2022-08-18 11:00:00,60.75,60.83,60.41,60.7,10104.0,60.75,60.83,60.41,60.7,10104.0
2022-08-18 11:30:00,60.68,60.84,60.54,60.66,10079.0,60.68,60.84,60.54,60.66,10079.0
2022-08-18 12:00:00,60.63,60.66,60.3,60.38,7237.0,60.63,60.66,60.3,60.38,7237.0
2022-08-18 12:30:00,60.37,60.38,59.94,60.0,16777.0,60.37,60.38,59.94,60.0,16777.0
2022-08-18 13:00:00,60.01,60.02,59.84,59.84,13772.0,60.01,60.02,59.84,59.84,13772.0
2022-08-18 13:30:00,59.88,60.59,59.85,60.45,15142.0,59.88,60.59,59.85,60.45,15142.0
2022-08-18 14:00:00,60.49,60.56,60.42,60.46,11770.0,60.49,60.56,60.42,60.46,11770.0
2022-08-18 14:30:00,60.46,60.76,60.44,60.73,26066.0,60.46,60.76,60.44,60.73,26066.0
2022-08-18 15:00:00,60.82,60.96,60.67,60.76,12698.0,60.82,60.96,60.67,60.76,12698.0
2022-08-18 15:30:00,60.74,60.9,60.29,60.56,64356.0,60.74,60.9,60.29,60.56,64356.0
2022-08-19 09:30:00,60.43,61.76,60.43,61.22,51683.0,60.43,61.76,60.43,61.22,51683.0
2022-08-19 10:00:00,61.19,61.19,59.92,59.92,10668.0,61.19,61.19,59.92,59.92,10668.0
2022-08-19 10:30:00,59.96,60.63,59.95,60.47,11775.0,59.96,60.63,59.95,60.47,11775.0
2022-08-19 11:00:00,60.48,60.54,60.31,60.53,8811.0,60.48,60.54,60.31,60.53,8811.0
2022-08-19 11:30:00,60.6,60.93,60.48,60.73,6779.0,60.6,60.93,60.48,60.73,6779.0
2022-08-19 12:00:00,60.71,61.08,60.71,60.87,6985.0,60.71,61.08,60.71,60.87,6985.0
2022-08-19 12:30:00,60.91,61.12,60.91,61.08,4144.0,60.91,61.12,60.91,61.08,4144.0
2022-08-19 13:00:00,61.13,61.13,60.97,61.09,3591.0,61.13,61.13,60.97,61.09,3591.0
2022-08-19 13:30:00,61.1,61.24,60.97,61.2,8850.0,61.1,61.24,60.97,61.2,8850.0
2022-08-19 14:00:00,61.17,61.17,60.98,61.02,3642.0,61.17,61.17,60.98,61.02,3642.0
2022-08-19 14:30:00,61.03,61.34,61.02,61.08,10174.0,61.03,61.34,61.02,61.08,10174.0
2022-08-19 15:00:00,61.1,61.36,61.02,61.3,16507.0,61.1,61.36,61.02,61.3,16507.0
2022-08-19 15:30:00,61.29,61.59,61.2,61.5,59274.0,61.29,61.59,61.2,61.5,59274.0
2022-08-22 09:30:00,61.23,61.55,60.35,60.95,20099.0,61.23,61.55,60.35,60.95,20099.0
2022-08-22 10:00:00,60.81,60.92,60.34,60.45,8400.0,60.81,60.92,60.34,60.45,8400.0
2022-08-22 10:30:00,60.47,60.79,60.43,60.44,6335.0,60.47,60.79,60.43,60.44,6335.0
2022-08-22 11:00:00,60.54,60.86,60.54,60.8,4973.0,60.54,60.86,60.54,60.8,4973.0
2022-08-22 11:30:00,60.77,60.94,60.49,60.84,7541.0,60.77,60.94,60.49,60.84,7541.0
2022-08-22 12:00:00,60.83,61.05,60.74,60.9,5378.0,60.83,61.05,60.74,60.9,5378.0
2022-08-22 12:30:00,60.97,60.98,60.76,60.89,7818.0,60.97,60.98,60.76,60.89,7818.0
2022-08-22 13:00:00,60.94,61.14,60.81,60.82,9684.0,60.94,61.14,60.81,60.82,9684.0
2022-08-22 13:30:00,60.82,60.95,60.75,60.93,3498.0,60.82,60.95,60.75,60.93,3498.0
2022-08-22 14:00:00,60.97,61.17,60.97,61.12,12222.0,60.97,61.17,60.97,61.12,12222.0
2022-08-22 14:30:00,61.07,61.23,60.89,61.23,9664.0,61.07,61.23,60.89,61.23,9664.0
2022-08-22 15:00:00,61.15,61.59,61.14,61.52,30096.0,61.15,61.59,61.14,61.52,30096.0
2022-08-22 15:30:00,61.52,61.7,61.24,61.66,62074.0,61.52,61.7,61.24,61.66,62074.0
2022-08-23 09:30:00,61.87,62.13,61.52,62.1,9290.0,61.87,62.13,61.52,62.1,9290.0
2022-08-23 10:00:00,62.03,62.15,61.13,61.35,16937.0,62.03,62.15,61.13,61.35,16937.0
2022-08-23 10:30:00,61.35,61.38,60.93,61.04,10451.0,61.35,61.38,60.93,61.04,10451.0
2022-08-23 11:00:00,60.94,61.12,60.82,60.91,7549.0,60.94,61.12,60.82,60.91,7549.0
2022-08-23 11:30:00,60.94,60.95,60.38,60.4,14528.0,60.94,60.95,60.38,60.4,14528.0
2022-08-23 12:00:00,60.4,60.47,59.89,59.89,12162.0,60.4,60.47,59.89,59.89,12162.0
2022-08-23 12:30:00,59.88,60.09,59.74,59.75,16658.0,59.88,60.09,59.74,59.75,16658.0
2022-08-23 13:00:00,59.69,60.25,59.58,60.25,36773.0,59.69,60.25,59.58,60.25,36773.0
2022-08-23 13:30:00,60.23,60.41,60.21,60.21,11867.0,60.23,60.41,60.21,60.21,11867.0
2022-08-23 14:00:00,60.23,60.3,60.02,60.27,28985.0,60.23,60.3,60.02,60.27,28985.0
2022-08-23 14:30:00,60.38,60.88,60.38,60.86,20707.0,60.38,60.88,60.38,60.86,20707.0
2022-08-23 15:00:00,60.84,61.05,60.73,60.97,16307.0,60.84,61.05,60.73,60.97,16307.0
2022-08-23 15:30:00,60.98,61.07,60.59,60.62,57901.0,60.98,61.07,60.59,60.62,57901.0
2022-08-24 09:30:00,60.68,61.6,59.91,61.12,6953.0,60.68,61.6,59.91,61.12,6953.0
2022-08-24 10:00:00,61.2,62.13,61.19,61.98,7998.0,61.2,62.13,61.19,61.98,7998.0
2022-08-24 10:30:00,61.92,62.02,61.59,61.59,11078.0,61.92,62.02,61.59,61.59,11078.0
2022-08-24 11:00:00,61.74,61.87,61.23,61.58,11879.0,61.74,61.87,61.23,61.58,11879.0
2022-08-24 11:30:00,61.64,61.75,61.35,61.35,5211.0,61.64,61.75,61.35,61.35,5211.0
2022-08-24 12:00:00,61.42,61.45,61.32,61.42,5794.0,61.42,61.45,61.32,61.42,5794.0
2022-08-24 12:30:00,61.42,61.43,61.2,61.38,8107.0,61.42,61.43,61.2,61.38,8107.0
2022-08-24 13:00:00,61.38,61.61,61.31,61.61,11126.0,61.38,61.61,61.31,61.61,11126.0
2022-08-24 13:30:00,61.61,61.7,61.31,61.65,10392.0,61.61,61.7,61.31,61.65,10392.0
2022-08-24 14:00:00,61.63,61.92,61.63,61.9,13301.0,61.63,61.92,61.63,61.9,13301.0
2022-08-24 14:30:00,61.98,62.18,61.93,62.09,65180.0,61.98,62.18,61.93,62.09,65180.0
2022-08-24 15:00:00,62.11,62.16,61.72,61.98,17070.0,62.11,62.16,61.72,61.98,17070.0
2022-08-24 15:30:00,62.0,62.21,61.91,61.98,98968.0,62.0,62.21,61.91,61.98,98968.0
2022-08-25 09:30:00,62.1,63.11,62.1,63.01,17372.0,62.1,63.11,62.1,63.01,17372.0
2022-08-25 10:00:00,63.12,63.31,62.79,63.18,8695.0,63.12,63.31,62.79,63.18,8695.0
2022-08-25 10:30:00,63.25,63.32,63.05,63.18,13134.0,63.25,63.32,63.05,63.18,13134.0
2022-08-25 11:00:00,63.08,63.35,63.06,63.13,21525.0,63.08,63.35,63.06,63.13,21525.0
2022-08-25 11:30:00,63.09,63.09,62.69,62.89,10034.0,63.09,63.09,62.69,62.89,10034.0
2022-08-25 12:00:00,62.87,63.06,62.83,63.05,6330.0,62.87,63.06,62.83,63.05,6330.0
2022-08-25 12:30:00,62.99,63.06,62.8,62.84,5433.0,62.99,63.06,62.8,62.84,5433.0
2022-08-25 13:00:00,62.84,62.99,62.8,62.9,4567.0,62.84,62.99,62.8,62.9,4567.0
2022-08-25 13:30:00,62.94,63.02,62.77,62.79,2940.0,62.94,63.02,62.77,62.79,2940.0
2022-08-25 14:00:00,62.73,62.73,62.55,62.71,5553.0,62.73,62.73,62.55,62.71,5553.0
2022-08-25 14:30:00,62.64,62.84,62.48,62.66,8085.0,62.64,62.84,62.48,62.66,8085.0
2022-08-25 15:00:00,62.56,62.88,62.56,62.74,8681.0,62.56,62.88,62.56,62.74,8681.0
2022-08-25 15:30:00,62.72,62.85,62.57,62.83,42975.0,62.72,62.85,62.57,62.83,42975.0
2022-08-26 09:30:00,62.92,62.92,62.58,62.58,4810.0,62.92,62.92,62.58,62.58,4810.0
2022-08-26 10:00:00,62.81,63.41,62.22,62.56,15994.0,62.81,63.41,62.22,62.56,15994.0
2022-08-26 10:30:00,62.75,63.22,62.43,63.22,24783.0,62.75,63.22,62.43,63.22,24783.0
2022-08-26 11:00:00,63.18,63.24,62.73,62.94,19149.0,63.18,63.24,62.73,62.94,19149.0
2022-08-26 11:30:00,62.94,63.38,62.84,63.11,19857.0,62.94,63.38,62.84,63.11,19857.0
2022-08-26 12:00:00,63.15,63.38,63.05,63.32,9601.0,63.15,63.38,63.05,63.32,9601.0
2022-08-26 12:30:00,63.3,63.68,63.11,63.68,15110.0,63.3,63.68,63.11,63.68,15110.0
2022-08-26 13:00:00,63.66,64.08,63.58,64.03,21727.0,63.66,64.08,63.58,64.03,21727.0
2022-08-26 13:30:00,64.05,64.13,63.95,64.04,13740.0,64.05,64.13,63.95,64.04,13740.0
2022-08-26 14:00:00,64.05,64.28,63.86,63.93,14200.0,64.05,64.28,63.86,63.93,14200.0
2022-08-26 14:30:00,63.94,64.03,63.75,63.93,12394.0,63.94,64.03,63.75,63.93,12394.0
2022-08-26 15:00:00,63.94,64.08,63.7,63.72,15575.0,63.94,64.08,63.7,63.72,15575.0
2022-08-26 15:30:00,63.67,63.84,63.46,63.59,70840.0,63.67,63.84,63.46,63.59,70840.0
2022-08-29 09:30:00,62.87,64.17,60.27,63.94,34838.0,62.87,64.17,60.27,63.94,34838.0
2022-08-29 10:00:00,63.85,64.16,63.52,63.99,28460.0,63.85,64.16,63.52,63.99,28460.0
2022-08-29 10:30:00,63.97,64.09,63.62,63.8,32598.0,63.97,64.09,63.62,63.8,32598.0
2022-08-29 11:00:00,63.77,64.32,63.64,64.23,34326.0,63.77,64.32,63.64,64.23,34326.0
2022-08-29 11:30:00,64.23,64.42,63.8,64.41,22508.0,64.23,64.42,63.8,64.41,22508.0
2022-08-29 12:00:00,64.42,64.81,64.42,64.77,30795.0,64.42,64.81,64.42,64.77,30795.0
2022-08-29 12:30:00,64.74,64.96,64.43,64.8,36168.0,64.74,64.96,64.43,64.8,36168.0
2022-08-29 13:00:00,64.79,64.83,64.44,64.66,22607.0,64.79,64.83,64.44,64.66,22607.0
2022-08-29 13:30:00,64.67,64.97,64.67,64.79,30624.0,64.67,64.97,64.67,64.79,30624.0
2022-08-29 14:00:00,64.77,64.96,64.7,64.84,27610.0,64.77,64.96,64.7,64.84,27610.0
2022-08-29 14:30:00,64.84,65.2,64.83,65.08,34528.0,64.84,65.2,64.83,65.08,34528.0
2022-08-29 15:00:00,65.06,65.25,65.01,65.03,31760.0,65.06,65.25,65.01,65.03,31760.0
2022-08-29 15:30:00,65.05,65.21,64.86,64.94,178757.0,65.05,65.21,64.86,64.94,178757.0
2022-08-30 09:30:00,64.86,65.4,64.33,65.06,24915.0,64.86,65.4,64.33,65.06,24915.0
2022-08-30 10:00:00,65.06,65.73,64.63,65.42,21574.0,65.06,65.73,64.63,65.42,21574.0
2022-08-30 10:30:00,65.47,65.67,64.94,65.53,56866.0,65.47,65.67,64.94,65.53,56866.0
2022-08-30 11:00:00,65.63,65.91,65.2,65.55,27823.0,65.63,65.91,65.2,65.55,27823.0
2022-08-30 11:30:00,65.56,65.72,65.28,65.45,22265.0,65.56,65.72,65.28,65.45,22265.0
2022-08-30 12:00:00,65.44,65.69,65.33,65.42,22581.0,65.44,65.69,65.33,65.42,22581.0
2022-08-30 12:30:00,65.46,65.73,65.29,65.7,17988.0,65.46,65.73,65.29,65.7,17988.0
2022-08-30 13:00:00,65.65,65.71,65.27,65.4,30663.0,65.65,65.71,65.27,65.4,30663.0
2022-08-30 13:30:00,65.4,65.62,65.31,65.38,46409.0,65.4,65.62,65.31,65.38,46409.0
2022-08-30 14:00:00,65.42,65.71,65.37,65.64,25936.0,65.42,65.71,65.37,65.64,25936.0
2022-08-30 14:30:00,65.62,66.3,65.62,66.12,45371.0,65.62,66.3,65.62,66.12,45371.0
2022-08-30 15:00:00,66.13,66.49,66.07,66.36,53410.0,66.13,66.49,66.07,66.36,53410.0
2022-08-30 15:30:00,66.34,66.65,66.02,66.21,113461.0,66.34,66.65,66.02,66.21,113461.0
2022-08-31 09:30:00,66.88,66.96,65.51,66.5,37444.0,66.88,66.96,65.51,66.5,37444.0
2022-08-31 10:00:00,66.41,66.98,65.96,66.29,49869.0,66.41,66.98,65.96,66.29,49869.0
2022-08-31 10:30:00,66.36,66.48,65.5,65.55,33572.0,66.36,66.48,65.5,65.55,33572.0
2022-08-31 11:00:00,65.5,65.84,65.29,65.71,25824.0,65.5,65.84,65.29,65.71,25824.0
2022-08-31 11:30:00,65.77,66.29,65.68,66.28,11175.0,65.77,66.29,65.68,66.28,11175.0
2022-08-31 12:00:00,66.2,66.21,65.79,66.09,10021.0,66.2,66.21,65.79,66.09,10021.0
2022-08-31 12:30:00,66.12,66.18,65.84,65.9,8040.0,66.12,66.18,65.84,65.9,8040.0
2022-08-31 13:00:00,65.9,65.92,65.59,65.92,23666.0,65.9,65.92,65.59,65.92,23666.0
2022-08-31 13:30:00,65.9,66.13,65.66,65.66,36710.0,65.9,66.13,65.66,65.66,36710.0
2022-08-31 14:00:00,65.64,65.77,65.28,65.69,18154.0,65.64,65.77,65.28,65.69,18154.0
2022-08-31 14:30:00,65.63,65.76,65.44,65.76,15169.0,65.63,65.76,65.44,65.76,15169.0
2022-08-31 15:00:00,65.73,66.56,65.65,66.31,30214.0,65.73,66.56,65.65,66.31,30214.0
2022-08-31 15:30:00,66.26,66.62,65.92,66.08,100513.0,66.26,66.62,65.92,66.08,100513.0
2022-09-01 09:30:00,65.55,66.5,65.32,66.37,40370.0,65.55,66.5,65.32,66.37,40370.0
2022-09-01 10:00:00,66.37,66.6,65.4,65.56,25678.0,66.37,66.6,65.4,65.56,25678.0
2022-09-01 10:30:00,65.52,65.52,64.3,64.52,20363.0,65.52,65.52,64.3,64.52,20363.0
2022-09-01 11:00:00,64.52,64.88,64.04,64.07,25729.0,64.52,64.88,64.04,64.07,25729.0
2022-09-01 11:30:00,64.05,64.85,64.04,64.82,21109.0,64.05,64.85,64.04,64.82,21109.0
2022-09-01 12:00:00,64.78,65.07,64.68,64.78,15861.0,64.78,65.07,64.68,64.78,15861.0
2022-09-01 12:30:00,64.65,64.72,64.28,64.3,13792.0,64.65,64.72,64.28,64.3,13792.0
2022-09-01 13:00:00,64.31,64.84,64.21,64.62,25203.0,64.31,64.84,64.21,64.62,25203.0
2022-09-01 13:30:00,64.66,65.06,64.58,64.93,15197.0,64.66,65.06,64.58,64.93,15197.0
2022-09-01 14:00:00,64.97,65.19,64.77,65.1,21300.0,64.97,65.19,64.77,65.1,21300.0
2022-09-01 14:30:00,65.17,65.3,64.98,65.13,17447.0,65.17,65.3,64.98,65.13,17447.0
2022-09-01 15:00:00,65.13,65.42,65.05,65.15,26667.0,65.13,65.42,65.05,65.15,26667.0
2022-09-01 15:30:00,65.17,65.77,65.12,65.73,98317.0,65.17,65.77,65.12,65.73,98317.0
2022-09-02 09:30:00,66.07,66.69,65.21,65.26,20370.0,66.07,66.69,65.21,65.26,20370.0
2022-09-02 10:00:00,65.26,65.56,64.58,65.44,27486.0,65.26,65.56,64.58,65.44,27486.0
2022-09-02 10:30:00,65.48,65.69,65.25,65.55,19990.0,65.48,65.69,65.25,65.55,19990.0
2022-09-02 11:00:00,65.73,66.01,65.6,65.75,8817.0,65.73,66.01,65.6,65.75,8817.0
2022-09-02 11:30:00,65.75,65.81,65.62,65.67,10316.0,65.75,65.81,65.62,65.67,10316.0
2022-09-02 12:00:00,65.68,65.81,65.32,65.38,27270.0,65.68,65.81,65.32,65.38,27270.0
2022-09-02 12:30:00,65.37,65.45,65.08,65.12,58871.0,65.37,65.45,65.08,65.12,58871.0
2022-09-02 13:00:00,65.09,65.11,64.52,64.59,63605.0,65.09,65.11,64.52,64.59,63605.0
2022-09-02 13:30:00,64.57,64.69,63.83,64.02,36386.0,64.57,64.69,63.83,64.02,36386.0
2022-09-02 14:00:00,64.03,64.43,64.03,64.32,14400.0,64.03,64.43,64.03,64.32,14400.0
2022-09-02 14:30:00,64.32,64.5,64.18,64.34,20315.0,64.32,64.5,64.18,64.34,20315.0
2022-09-02 15:00:00,64.28,64.64,64.25,64.4,32213.0,64.28,64.64,64.25,64.4,32213.0
2022-09-02 15:30:00,64.39,64.39,63.96,63.98,173458.0,64.39,64.39,63.96,63.98,173458.0
2022-09-06 09:30:00,63.96,64.69,63.27,63.87,67938.0,63.96,64.69,63.27,63.87,67938.0
2022-09-06 10:00:00,63.78,64.95,63.61,64.16,53455.0,63.78,64.95,63.61,64.16,53455.0
2022-09-06 10:30:00,64.1,65.0,64.01,64.6,55483.0,64.1,65.0,64.01,64.6,55483.0
2022-09-06 11:00:00,64.59,64.73,64.42,64.55,23938.0,64.59,64.73,64.42,64.55,23938.0
2022-09-06 11:30:00,64.59,64.68,64.22,64.56,20010.0,64.59,64.68,64.22,64.56,20010.0
2022-09-06 12:00:00,64.6,64.95,64.4,64.56,26698.0,64.6,64.95,64.4,64.56,26698.0
2022-09-06 12:30:00,64.57,64.84,64.43,64.71,33616.0,64.57,64.84,64.43,64.71,33616.0
2022-09-06 13:00:00,64.71,64.72,64.23,64.26,30828.0,64.71,64.72,64.23,64.26,30828.0
2022-09-06 13:30:00,64.28,64.48,63.96,64.16,30343.0,64.28,64.48,63.96,64.16,30343.0
2022-09-06 14:00:00,64.2,64.47,64.03,64.24,56756.0,64.2,64.47,64.03,64.24,56756.0
2022-09-06 14:30:00,64.26,64.47,63.9,63.9,45828.0,64.26,64.47,63.9,63.9,45828.0
2022-09-06 15:00:00,63.93,63.94,63.21,63.36,80276.0,63.93,63.94,63.21,63.36,80276.0
2022-09-06 15:30:00,63.37,63.72,63.14,63.5,144098.0,63.37,63.72,63.14,63.5,144098.0
2022-09-07 09:30:00,66.3,68.69,62.52,66.51,240075.0,66.3,68.69,62.52,66.51,240075.0
2022-09-07 10:00:00,66.69,66.93,65.92,66.66,195567.0,66.69,66.93,65.92,66.66,195567.0
2022-09-07 10:30:00,66.66,68.0,66.63,67.08,91227.0,66.66,68.0,66.63,67.08,91227.0
2022-09-07 11:00:00,67.12,67.14,65.22,65.32,55407.0,67.12,67.14,65.22,65.32,55407.0
2022-09-07 11:30:00,65.4,65.61,64.51,65.25,105900.0,65.4,65.61,64.51,65.25,105900.0
2022-09-07 12:00:00,65.25,65.84,64.98,65.55,24165.0,65.25,65.84,64.98,65.55,24165.0
2022-09-07 12:30:00,65.51,65.88,65.23,65.7,38502.0,65.51,65.88,65.23,65.7,38502.0
2022-09-07 13:00:00,65.69,66.01,65.4,65.4,41584.0,65.69,66.01,65.4,65.4,41584.0
2022-09-07 13:30:00,65.4,65.4,64.53,64.63,20771.0,65.4,65.4,64.53,64.63,20771.0
2022-09-07 14:00:00,64.63,64.7,63.81,64.12,41411.0,64.63,64.7,63.81,64.12,41411.0
2022-09-07 14:30:00,64.15,64.23,63.33,63.63,77504.0,64.15,64.23,63.33,63.63,77504.0
2022-09-07 15:00:00,63.64,64.11,63.6,64.06,45307.0,63.64,64.11,63.6,64.06,45307.0
2022-09-07 15:30:00,64.07,64.09,63.57,64.08,155721.0,64.07,64.09,63.57,64.08,155721.0
2022-09-08 09:30:00,63.78,64.81,63.78,64.51,24970.0,63.78,64.81,63.78,64.51,24970.0
2022-09-08 10:00:00,64.71,64.75,63.88,63.99,23561.0,64.71,64.75,63.88,63.99,23561.0
2022-09-08 10:30:00,63.98,64.01,63.29,63.45,30181.0,63.98,64.01,63.29,63.45,30181.0
2022-09-08 11:00:00,63.43,63.53,62.98,63.05,39391.0,63.43,63.53,62.98,63.05,39391.0
2022-09-08 11:30:00,63.06,63.09,62.75,62.95,24996.0,63.06,63.09,62.75,62.95,24996.0
2022-09-08 12:00:00,63.05,63.05,62.48,62.63,22734.0,63.05,63.05,62.48,62.63,22734.0
2022-09-08 12:30:00,62.65,63.16,62.65,63.11,34947.0,62.65,63.16,62.65,63.11,34947.0
2022-09-08 13:00:00,63.08,64.21,62.89,64.21,41906.0,63.08,64.21,62.89,64.21,41906.0
2022-09-08 13:30:00,64.24,65.57,64.18,65.51,30481.0,64.24,65.57,64.18,65.51,30481.0
2022-09-08 14:00:00,65.44,66.17,65.21,66.15,51986.0,65.44,66.17,65.21,66.15,51986.0
2022-09-08 14:30:00,66.17,66.21,65.64,65.67,20376.0,66.17,66.21,65.64,65.67,20376.0
2022-09-08 15:00:00,65.65,65.69,65.2,65.36,28459.0,65.65,65.69,65.2,65.36,28459.0
2022-09-08 15:30:00,65.39,66.03,65.27,66.02,99898.0,65.39,66.03,65.27,66.02,99898.0
2022-09-09 09:30:00,66.97,67.75,66.45,66.62,21428.0,66.97,67.75,66.45,66.62,21428.0
2022-09-09 10:00:00,66.7,66.85,66.36,66.44,8461.0,66.7,66.85,66.36,66.44,8461.0
2022-09-09 10:30:00,66.57,66.98,66.42,66.81,11074.0,66.57,66.98,66.42,66.81,11074.0
2022-09-09 11:00:00,66.8,66.85,66.35,66.41,8976.0,66.8,66.85,66.35,66.41,8976.0
2022-09-09 11:30:00,66.34,66.5,66.29,66.33,9135.0,66.34,66.5,66.29,66.33,9135.0
2022-09-09 12:00:00,66.23,66.64,66.13,66.54,55037.0,66.23,66.64,66.13,66.54,55037.0
2022-09-09 12:30:00,66.53,67.12,66.53,66.95,12987.0,66.53,67.12,66.53,66.95,12987.0
2022-09-09 13:00:00,66.97,67.1,66.76,66.77,40849.0,66.97,67.1,66.76,66.77,40849.0
2022-09-09 13:30:00,66.79,66.92,66.6,66.9,13260.0,66.79,66.92,66.6,66.9,13260.0
2022-09-09 14:00:00,66.91,66.91,66.68,66.75,14245.0,66.91,66.91,66.68,66.75,14245.0
2022-09-09 14:30:00,66.77,66.87,66.67,66.73,15972.0,66.77,66.87,66.67,66.73,15972.0
2022-09-09 15:00:00,66.76,66.8,66.67,66.69,19623.0,66.76,66.8,66.67,66.69,19623.0
2022-09-09 15:30:00,66.68,66.96,66.66,66.94,66903.0,66.68,66.96,66.66,66.94,66903.0
2022-09-12 09:30:00,67.41,67.62,66.74,67.56,17655.0,67.41,67.62,66.74,67.56,17655.0
2022-09-12 10:00:00,67.55,67.73,67.02,67.47,12488.0,67.55,67.73,67.02,67.47,12488.0
2022-09-12 10:30:00,67.51,67.94,67.4,67.44,12714.0,67.51,67.94,67.4,67.44,12714.0
2022-09-12 11:00:00,67.48,68.13,67.44,68.11,9682.0,67.48,68.13,67.44,68.11,9682.0
2022-09-12 11:30:00,68.12,68.33,67.9,68.12,82018.0,68.12,68.33,67.9,68.12,82018.0
2022-09-12 12:00:00,68.17,68.47,67.8,68.45,14707.0,68.17,68.47,67.8,68.45,14707.0
2022-09-12 12:30:00,68.44,68.72,68.31,68.46,16647.0,68.44,68.72,68.31,68.46,16647.0
2022-09-12 13:00:00,68.44,68.46,68.23,68.44,5950.0,68.44,68.46,68.23,68.44,5950.0
2022-09-12 13:30:00,68.49,68.75,68.38,68.63,10326.0,68.49,68.75,68.38,68.63,10326.0
2022-09-12 14:00:00,68.56,68.76,68.48,68.59,11154.0,68.56,68.76,68.48,68.59,11154.0
2022-09-12 14:30:00,68.59,68.61,68.19,68.35,17022.0,68.59,68.61,68.19,68.35,17022.0
2022-09-12 15:00:00,68.34,68.52,67.92,67.98,48570.0,68.34,68.52,67.92,67.98,48570.0
2022-09-12 15:30:00,68.0,68.31,67.91,68.31,68649.0,68.0,68.31,67.91,68.31,68649.0
2022-09-13 09:30:00,68.81,69.97,68.31,69.42,84173.0,68.81,69.97,68.31,69.42,84173.0
2022-09-13 10:00:00,69.33,70.29,69.11,69.97,43508.0,69.33,70.29,69.11,69.97,43508.0
2022-09-13 10:30:00,69.93,70.29,69.76,70.09,45699.0,69.93,70.29,69.76,70.09,45699.0
2022-09-13 11:00:00,70.0,70.21,69.9,69.96,34133.0,70.0,70.21,69.9,69.96,34133.0
2022-09-13 11:30:00,69.95,69.95,69.5,69.75,24433.0,69.95,69.95,69.5,69.75,24433.0
2022-09-13 12:00:00,69.73,70.22,69.68,70.0,39848.0,69.73,70.22,69.68,70.0,39848.0
2022-09-13 12:30:00,70.0,70.31,69.96,70.14,21267.0,70.0,70.31,69.96,70.14,21267.0
2022-09-13 13:00:00,70.11,70.25,69.91,70.11,22862.0,70.11,70.25,69.91,70.11,22862.0
2022-09-13 13:30:00,70.07,70.09,69.9,69.99,28112.0,70.07,70.09,69.9,69.99,28112.0
2022-09-13 14:00:00,69.99,70.02,69.76,69.9,52490.0,69.99,70.02,69.76,69.9,52490.0
2022-09-13 14:30:00,69.91,70.06,69.62,69.72,45901.0,69.91,70.06,69.62,69.72,45901.0
2022-09-13 15:00:00,69.74,69.81,69.32,69.34,35015.0,69.74,69.81,69.32,69.34,35015.0
2022-09-13 15:30:00,69.34,70.14,69.16,70.01,162456.0,69.34,70.14,69.16,70.01,162456.0
2022-09-14 09:30:00,69.4,69.99,69.17,69.55,26659.0,69.4,69.99,69.17,69.55,26659.0
2022-09-14 10:00:00,69.51,69.75,69.05,69.2,16452.0,69.51,69.75,69.05,69.2,16452.0
2022-09-14 10:30:00,69.14,69.39,68.91,68.96,20981.0,69.14,69.39,68.91,68.96,20981.0
2022-09-14 11:00:00,68.92,69.21,68.9,69.04,11313.0,68.92,69.21,68.9,69.04,11313.0
2022-09-14 11:30:00,68.91,69.69,68.88,69.45,13883.0,68.91,69.69,68.88,69.45,13883.0
2022-09-14 12:00:00,69.51,69.59,69.36,69.46,9621.0,69.51,69.59,69.36,69.46,9621.0
2022-09-14 12:30:00,69.46,70.23,69.46,70.09,25211.0,69.46,70.23,69.46,70.09,25211.0
2022-09-14 13:00:00,70.12,70.33,69.93,70.28,34748.0,70.12,70.33,69.93,70.28,34748.0
2022-09-14 13:30:00,70.28,70.4,69.98,70.05,21847.0,70.28,70.4,69.98,70.05,21847.0
2022-09-14 14:00:00,70.0,70.07,69.88,70.04,23368.0,70.0,70.07,69.88,70.04,23368.0
2022-09-14 14:30:00,70.04,70.26,69.93,70.05,18302.0,70.04,70.26,69.93,70.05,18302.0
2022-09-14 15:00:00,70.08,70.29,69.95,70.22,23730.0,70.08,70.29,69.95,70.22,23730.0
2022-09-14 15:30:00,70.22,71.35,70.07,71.27,103633.0,70.22,71.35,70.07,71.27,103633.0
2022-09-15 09:30:00,71.2,71.69,71.17,71.32,26129.0,71.2,71.69,71.17,71.32,26129.0
2022-09-15 10:00:00,71.32,71.76,71.03,71.5,27073.0,71.32,71.76,71.03,71.5,27073.0
2022-09-15 10:30:00,71.48,72.01,71.19,71.63,36461.0,71.48,72.01,71.19,71.63,36461.0
2022-09-15 11:00:00,71.63,72.09,71.5,72.07,10320.0,71.63,72.09,71.5,72.07,10320.0
2022-09-15 11:30:00,72.05,72.12,71.67,71.74,10692.0,72.05,72.12,71.67,71.74,10692.0
2022-09-15 12:00:00,71.72,71.8,71.18,71.2,10106.0,71.72,71.8,71.18,71.2,10106.0
2022-09-15 12:30:00,71.2,72.15,71.2,72.11,15078.0,71.2,72.15,71.2,72.11,15078.0
2022-09-15 13:00:00,72.23,73.05,72.22,72.99,37811.0,72.23,73.05,72.22,72.99,37811.0
2022-09-15 13:30:00,72.96,73.1,72.59,72.81,27909.0,72.96,73.1,72.59,72.81,27909.0
2022-09-15 14:00:00,72.79,72.83,72.24,72.65,38327.0,72.79,72.83,72.24,72.65,38327.0
2022-09-15 14:30:00,72.62,72.89,72.35,72.39,36102.0,72.62,72.89,72.35,72.39,36102.0
2022-09-15 15:00:00,72.39,72.42,71.94,72.0,36883.0,72.39,72.42,71.94,72.0,36883.0
2022-09-15 15:30:00,71.98,72.69,71.97,72.67,132456.0,71.98,72.69,71.97,72.67,132456.0
2022-09-16 09:30:00,72.72,72.73,70.85,71.0,127683.0,72.72,72.73,70.85,71.0,127683.0
2022-09-16 10:00:00,71.02,71.17,70.17,70.31,22591.0,71.02,71.17,70.17,70.31,22591.0
2022-09-16 10:30:00,70.26,71.26,70.19,71.21,21798.0,70.26,71.26,70.19,71.21,21798.0
2022-09-16 11:00:00,71.15,71.38,71.08,71.22,18091.0,71.15,71.38,71.08,71.22,18091.0
2022-09-16 11:30:00,71.25,71.25,70.77,70.95,24319.0,71.25,71.25,70.77,70.95,24319.0
2022-09-16 12:00:00,70.91,70.91,70.43,70.45,18950.0,70.91,70.91,70.43,70.45,18950.0
2022-09-16 12:30:00,70.43,70.86,70.4,70.7,12392.0,70.43,70.86,70.4,70.7,12392.0
2022-09-16 13:00:00,70.75,70.77,70.54,70.57,10518.0,70.75,70.77,70.54,70.57,10518.0
2022-09-16 13:30:00,70.57,70.63,70.23,70.24,17205.0,70.57,70.63,70.23,70.24,17205.0
2022-09-16 14:00:00,70.23,70.51,69.91,70.46,16707.0,70.23,70.51,69.91,70.46,16707.0
2022-09-16 14:30:00,70.44,70.5,70.34,70.42,14324.0,70.44,70.5,70.34,70.42,14324.0
2022-09-16 15:00:00,70.46,70.8,70.41,70.69,23432.0,70.46,70.8,70.41,70.69,23432.0
2022-09-16 15:30:00,70.67,71.57,70.51,71.36,158839.0,70.67,71.57,70.51,71.36,158839.0
2022-09-19 09:30:00,70.38,71.24,70.29,70.76,30116.0,70.38,71.24,70.29,70.76,30116.0
2022-09-19 10:00:00,70.75,70.86,69.84,70.76,23391.0,70.75,70.86,69.84,70.76,23391.0
2022-09-19 10:30:00,70.73,70.78,70.46,70.63,33014.0,70.73,70.78,70.46,70.63,33014.0
2022-09-19 11:00:00,70.64,71.08,70.56,70.63,18965.0,70.64,71.08,70.56,70.63,18965.0
2022-09-19 11:30:00,70.65,71.15,70.56,70.9,18719.0,70.65,71.15,70.56,70.9,18719.0
2022-09-19 12:00:00,70.92,71.02,70.7,70.93,22633.0,70.92,71.02,70.7,70.93,22633.0
2022-09-19 12:30:00,71.03,71.45,71.03,71.45,11297.0,71.03,71.45,71.03,71.45,11297.0
2022-09-19 13:00:00,71.42,71.66,71.34,71.61,15740.0,71.42,71.66,71.34,71.61,15740.0
2022-09-19 13:30:00,71.62,71.89,71.51,71.51,18536.0,71.62,71.89,71.51,71.51,18536.0
2022-09-19 14:00:00,71.5,71.52,71.27,71.47,22566.0,71.5,71.52,71.27,71.47,22566.0
2022-09-19 14:30:00,71.47,71.47,71.19,71.23,18195.0,71.47,71.47,71.19,71.23,18195.0
2022-09-19 15:00:00,71.23,71.4,71.21,71.31,37631.0,71.23,71.4,71.21,71.31,37631.0
2022-09-19 15:30:00,71.31,71.94,71.26,71.87,67662.0,71.31,71.94,71.26,71.87,67662.0
2022-09-20 09:30:00,72.15,72.35,71.18,71.52,30641.0,72.15,72.35,71.18,71.52,30641.0
2022-09-20 10:00:00,71.61,72.73,71.6,72.61,16184.0,71.61,72.73,71.6,72.61,16184.0
2022-09-20 10:30:00,72.57,73.1,72.51,73.1,27655.0,72.57,73.1,72.51,73.1,27655.0
2022-09-20 11:00:00,73.1,73.25,72.46,72.89,65394.0,73.1,73.25,72.46,72.89,65394.0
2022-09-20 11:30:00,72.82,72.88,71.81,71.89,79259.0,72.82,72.88,71.81,71.89,79259.0
2022-09-20 12:00:00,71.9,72.12,71.76,71.82,33502.0,71.9,72.12,71.76,71.82,33502.0
2022-09-20 12:30:00,71.8,71.93,71.65,71.81,16434.0,71.8,71.93,71.65,71.81,16434.0
2022-09-20 13:00:00,71.78,71.79,71.15,71.2,33539.0,71.78,71.79,71.15,71.2,33539.0
2022-09-20 13:30:00,71.17,71.19,70.9,70.95,32559.0,71.17,71.19,70.9,70.95,32559.0
2022-09-20 14:00:00,70.95,71.42,70.95,71.3,21462.0,70.95,71.42,70.95,71.3,21462.0
2022-09-20 14:30:00,71.27,71.53,71.17,71.38,28907.0,71.27,71.53,71.17,71.38,28907.0
2022-09-20 15:00:00,71.38,71.76,71.35,71.62,21912.0,71.38,71.76,71.35,71.62,21912.0
2022-09-20 15:30:00,71.59,71.68,71.11,71.14,81053.0,71.59,71.68,71.11,71.14,81053.0
2022-09-21 09:30:00,70.74,71.52,70.74,71.46,29837.0,70.74,71.52,70.74,71.46,29837.0
2022-09-21 10:00:00,71.46,71.95,71.15,71.95,17917.0,71.46,71.95,71.15,71.95,17917.0
2022-09-21 10:30:00,72.05,72.09,71.48,71.73,6820.0,72.05,72.09,71.48,71.73,6820.0
2022-09-21 11:00:00,71.74,71.81,71.42,71.42,6524.0,71.74,71.81,71.42,71.42,6524.0
2022-09-21 11:30:00,71.5,71.92,71.42,71.84,16873.0,71.5,71.92,71.42,71.84,16873.0
2022-09-21 12:00:00,71.91,71.91,71.69,71.69,11779.0,71.91,71.91,71.69,71.69,11779.0
2022-09-21 12:30:00,71.7,71.77,71.65,71.73,14641.0,71.7,71.77,71.65,71.73,14641.0
2022-09-21 13:00:00,71.73,71.85,71.57,71.69,17016.0,71.73,71.85,71.57,71.69,17016.0
2022-09-21 13:30:00,71.73,71.91,71.59,71.91,13677.0,71.73,71.91,71.59,71.91,13677.0
2022-09-21 14:00:00,72.01,72.15,71.35,72.05,60820.0,72.01,72.15,71.35,72.05,60820.0
2022-09-21 14:30:00,72.03,73.54,71.83,73.37,75421.0,72.03,73.54,71.83,73.37,75421.0
2022-09-21 15:00:00,73.37,73.46,72.78,72.89,64414.0,73.37,73.46,72.78,72.89,64414.0
2022-09-21 15:30:00,72.9,72.94,71.84,71.92,93823.0,72.9,72.94,71.84,71.92,93823.0
2022-09-22 09:30:00,72.14,73.33,71.81,72.81,35402.0,72.14,73.33,71.81,72.81,35402.0
2022-09-22 10:00:00,72.72,73.9,72.67,73.73,40518.0,72.72,73.9,72.67,73.73,40518.0
2022-09-22 10:30:00,73.85,74.04,72.23,72.63,48228.0,73.85,74.04,72.23,72.63,48228.0
2022-09-22 11:00:00,72.59,72.98,72.4,72.93,77045.0,72.59,72.98,72.4,72.93,77045.0
2022-09-22 11:30:00,72.88,73.36,72.77,73.22,32732.0,72.88,73.36,72.77,73.22,32732.0
2022-09-22 12:00:00,73.21,73.37,72.78,73.32,25179.0,73.21,73.37,72.78,73.32,25179.0
2022-09-22 12:30:00,73.29,73.29,72.87,72.91,32195.0,73.29,73.29,72.87,72.91,32195.0
2022-09-22 13:00:00,72.91,73.33,72.9,73.27,22649.0,72.91,73.33,72.9,73.27,22649.0
2022-09-22 13:30:00,73.25,73.57,73.17,73.4,33578.0,73.25,73.57,73.17,73.4,33578.0
2022-09-22 14:00:00,73.41,73.43,72.86,73.18,67142.0,73.41,73.43,72.86,73.18,67142.0
2022-09-22 14:30:00,73.17,73.4,73.08,73.34,32322.0,73.17,73.4,73.08,73.34,32322.0
2022-09-22 15:00:00,73.38,73.91,73.36,73.76,55542.0,73.38,73.91,73.36,73.76,55542.0
2022-09-22 15:30:00,73.74,73.88,73.4,73.43,167044.0,73.74,73.88,73.4,73.43,167044.0
2022-09-23 09:30:00,72.17,73.07,69.06,70.17,184837.0,72.17,73.07,69.06,70.17,184837.0
2022-09-23 10:00:00,70.2,70.99,69.7,70.4,125319.0,70.2,70.99,69.7,70.4,125319.0
2022-09-23 10:30:00,70.41,71.5,69.96,71.16,99369.0,70.41,71.5,69.96,71.16,99369.0
2022-09-23 11:00:00,71.17,71.18,70.51,70.8,25647.0,71.17,71.18,70.51,70.8,25647.0
2022-09-23 11:30:00,70.8,70.8,70.3,70.56,19997.0,70.8,70.8,70.3,70.56,19997.0
2022-09-23 12:00:00,70.63,70.72,70.4,70.59,25163.0,70.63,70.72,70.4,70.59,25163.0
2022-09-23 12:30:00,70.59,70.96,70.03,70.96,66529.0,70.59,70.96,70.03,70.96,66529.0
2022-09-23 13:00:00,70.92,71.48,70.9,71.2,18583.0,70.92,71.48,70.9,71.2,18583.0
2022-09-23 13:30:00,71.2,71.58,71.07,71.53,20225.0,71.2,71.58,71.07,71.53,20225.0
2022-09-23 14:00:00,71.52,71.63,71.12,71.32,28287.0,71.52,71.63,71.12,71.32,28287.0
2022-09-23 14:30:00,71.33,71.47,70.71,70.81,104944.0,71.33,71.47,70.71,70.81,104944.0
2022-09-23 15:00:00,70.81,71.43,70.31,71.42,57975.0,70.81,71.43,70.31,71.42,57975.0
2022-09-23 15:30:00,71.48,71.95,71.45,71.75,124787.0,71.48,71.95,71.45,71.75,124787.0
2022-09-26 09:30:00,71.04,72.4,70.96,71.31,49653.0,71.04,72.4,70.96,71.31,49653.0
2022-09-26 10:00:00,71.31,72.46,70.9,72.0,23659.0,71.31,72.46,70.9,72.0,23659.0
2022-09-26 10:30:00,71.94,71.94,70.91,71.03,43657.0,71.94,71.94,70.91,71.03,43657.0
2022-09-26 11:00:00,70.97,71.15,70.48,70.48,20827.0,70.97,71.15,70.48,70.48,20827.0
2022-09-26 11:30:00,70.5,70.88,70.36,70.62,23702.0,70.5,70.88,70.36,70.62,23702.0
2022-09-26 12:00:00,70.48,70.67,70.2,70.27,22559.0,70.48,70.67,70.2,70.27,22559.0
2022-09-26 12:30:00,70.17,70.66,70.17,70.54,20549.0,70.17,70.66,70.17,70.54,20549.0
2022-09-26 13:00:00,70.48,70.66,70.28,70.33,19562.0,70.48,70.66,70.28,70.33,19562.0
2022-09-26 13:30:00,70.36,70.61,70.27,70.3,35524.0,70.36,70.61,70.27,70.3,35524.0
2022-09-26 14:00:00,70.27,70.99,70.26,70.84,21434.0,70.27,70.99,70.26,70.84,21434.0
2022-09-26 14:30:00,70.84,71.35,70.71,71.09,27532.0,70.84,71.35,70.71,71.09,27532.0
2022-09-26 15:00:00,71.06,71.11,70.72,70.94,30562.0,71.06,71.11,70.72,70.94,30562.0
2022-09-26 15:30:00,70.91,71.36,70.64,70.66,105532.0,70.91,71.36,70.64,70.66,105532.0
2022-09-27 09:30:00,70.96,71.98,70.05,70.67,36321.0,70.96,71.98,70.05,70.67,36321.0
2022-09-27 10:00:00,70.76,71.07,70.6,70.78,20112.0,70.76,71.07,70.6,70.78,20112.0
2022-09-27 10:30:00,70.78,71.98,70.72,71.83,49750.0,70.78,71.98,70.72,71.83,49750.0
2022-09-27 11:00:00,71.85,72.3,71.7,71.74,35298.0,71.85,72.3,71.7,71.74,35298.0
2022-09-27 11:30:00,71.73,71.95,71.16,71.23,12570.0,71.73,71.95,71.16,71.23,12570.0
2022-09-27 12:00:00,71.16,71.33,70.28,70.37,44698.0,71.16,71.33,70.28,70.37,44698.0
2022-09-27 12:30:00,70.45,71.06,70.42,70.88,43805.0,70.45,71.06,70.42,70.88,43805.0
2022-09-27 13:00:00,70.88,70.88,70.46,70.75,16486.0,70.88,70.88,70.46,70.75,16486.0
2022-09-27 13:30:00,70.78,70.95,70.64,70.78,12304.0,70.78,70.95,70.64,70.78,12304.0
2022-09-27 14:00:00,70.77,71.25,70.77,71.24,31332.0,70.77,71.25,70.77,71.24,31332.0
2022-09-27 14:30:00,71.29,71.92,71.28,71.86,29490.0,71.29,71.92,71.28,71.86,29490.0
2022-09-27 15:00:00,71.82,71.85,70.83,71.0,39806.0,71.82,71.85,70.83,71.0,39806.0
2022-09-27 15:30:00,71.02,71.12,70.78,70.94,91731.0,71.02,71.12,70.78,70.94,91731.0
2022-09-28 09:30:00,70.91,71.4,70.39,70.96,38076.0,70.91,71.4,70.39,70.96,38076.0
2022-09-28 10:00:00,70.98,71.01,70.67,70.91,13322.0,70.98,71.01,70.67,70.91,13322.0
2022-09-28 10:30:00,70.95,70.98,70.47,70.64,20895.0,70.95,70.98,70.47,70.64,20895.0
2022-09-28 11:00:00,70.62,70.92,70.55,70.6,13171.0,70.62,70.92,70.55,70.6,13171.0
2022-09-28 11:30:00,70.58,70.67,69.67,70.12,49192.0,70.58,70.67,69.67,70.12,49192.0
2022-09-28 12:00:00,70.12,70.76,70.08,70.58,21610.0,70.12,70.76,70.08,70.58,21610.0
2022-09-28 12:30:00,70.61,70.98,70.59,70.94,21235.0,70.61,70.98,70.59,70.94,21235.0
2022-09-28 13:00:00,70.91,71.0,70.79,70.89,16561.0,70.91,71.0,70.79,70.89,16561.0
2022-09-28 13:30:00,70.9,70.96,70.65,70.75,15844.0,70.9,70.96,70.65,70.75,15844.0
2022-09-28 14:00:00,70.76,70.95,70.71,70.85,13289.0,70.76,70.95,70.71,70.85,13289.0
2022-09-28 14:30:00,70.81,70.81,70.36,70.76,21678.0,70.81,70.81,70.36,70.76,21678.0
2022-09-28 15:00:00,70.72,70.97,70.68,70.89,29056.0,70.72,70.97,70.68,70.89,29056.0
2022-09-28 15:30:00,70.95,70.97,70.52,70.59,93879.0,70.95,70.97,70.52,70.59,93879.0
2022-09-29 09:30:00,70.74,70.74,68.79,69.32,35861.0,70.74,70.74,68.79,69.32,35861.0
2022-09-29 10:00:00,69.32,69.62,69.07,69.49,12893.0,69.32,69.62,69.07,69.49,12893.0
2022-09-29 10:30:00,69.42,69.42,68.65,69.02,79853.0,69.42,69.42,68.65,69.02,79853.0
2022-09-29 11:00:00,69.04,69.63,69.02,69.23,14006.0,69.04,69.63,69.02,69.23,14006.0
2022-09-29 11:30:00,69.18,69.67,68.89,69.61,10836.0,69.18,69.67,68.89,69.61,10836.0
2022-09-29 12:00:00,69.67,69.76,69.05,69.62,64410.0,69.67,69.76,69.05,69.62,64410.0
2022-09-29 12:30:00,69.69,69.69,69.25,69.35,12638.0,69.69,69.69,69.25,69.35,12638.0
2022-09-29 13:00:00,69.31,69.48,69.12,69.34,14120.0,69.31,69.48,69.12,69.34,14120.0
2022-09-29 13:30:00,69.3,69.47,69.2,69.25,10831.0,69.3,69.47,69.2,69.25,10831.0
2022-09-29 14:00:00,69.22,69.34,68.99,69.2,14577.0,69.22,69.34,68.99,69.2,14577.0
2022-09-29 14:30:00,69.1,69.18,68.76,68.83,11218.0,69.1,69.18,68.76,68.83,11218.0
2022-09-29 15:00:00,68.84,69.13,68.81,68.87,19695.0,68.84,69.13,68.81,68.87,19695.0
2022-09-29 15:30:00,68.84,69.18,68.82,69.05,101201.0,68.84,69.18,68.82,69.05,101201.0
2022-09-30 09:30:00,69.12,70.57,68.94,70.56,23204.0,69.12,70.57,68.94,70.56,23204.0
2022-09-30 10:00:00,70.56,70.63,69.58,69.86,20946.0,70.56,70.63,69.58,69.86,20946.0
2022-09-30 10:30:00,69.92,70.1,69.06,69.1,42323.0,69.92,70.1,69.06,69.1,42323.0
2022-09-30 11:00:00,69.16,69.48,69.15,69.2,26188.0,69.16,69.48,69.15,69.2,26188.0
2022-09-30 11:30:00,69.26,69.65,68.76,68.84,24999.0,69.26,69.65,68.76,68.84,24999.0
2022-09-30 12:00:00,68.8,68.84,68.31,68.46,25356.0,68.8,68.84,68.31,68.46,25356.0
2022-09-30 12:30:00,68.45,68.7,68.36,68.58,18274.0,68.45,68.7,68.36,68.58,18274.0
2022-09-30 13:00:00,68.52,68.67,68.25,68.52,13825.0,68.52,68.67,68.25,68.52,13825.0
2022-09-30 13:30:00,68.54,68.57,67.92,67.92,17638.0,68.54,68.57,67.92,67.92,17638.0
2022-09-30 14:00:00,67.85,68.12,67.69,67.69,15130.0,67.85,68.12,67.69,67.69,15130.0
2022-09-30 14:30:00,67.77,67.83,67.22,67.42,30756.0,67.77,67.83,67.22,67.42,30756.0
2022-09-30 15:00:00,67.37,67.72,67.16,67.32,41665.0,67.37,67.72,67.16,67.32,41665.0
2022-09-30 15:30:00,67.35,67.43,67.05,67.17,106718.0,67.35,67.43,67.05,67.17,106718.0
2022-10-03 09:30:00,67.87,68.57,67.18,67.52,38914.0,67.87,68.57,67.18,67.52,38914.0
2022-10-03 10:00:00,67.48,67.55,66.58,67.03,74759.0,67.48,67.55,66.58,67.03,74759.0
2022-10-03 10:30:00,67.01,67.08,66.47,66.53,65984.0,67.01,67.08,66.47,66.53,65984.0
2022-10-03 11:00:00,66.6,66.83,66.34,66.73,73874.0,66.6,66.83,66.34,66.73,73874.0
2022-10-03 11:30:00,66.75,66.78,66.33,66.47,67432.0,66.75,66.78,66.33,66.47,67432.0
2022-10-03 12:00:00,66.54,66.71,66.23,66.39,16459.0,66.54,66.71,66.23,66.39,16459.0
2022-10-03 12:30:00,66.39,66.57,66.33,66.46,16035.0,66.39,66.57,66.33,66.46,16035.0
2022-10-03 13:00:00,66.45,66.63,66.45,66.57,19708.0,66.45,66.63,66.45,66.57,19708.0
2022-10-03 13:30:00,66.54,67.05,66.53,66.82,20207.0,66.54,67.05,66.53,66.82,20207.0
2022-10-03 14:00:00,66.83,67.04,66.51,67.0,19189.0,66.83,67.04,66.51,67.0,19189.0
2022-10-03 14:30:00,66.96,67.47,66.87,67.34,48550.0,66.96,67.47,66.87,67.34,48550.0
2022-10-03 15:00:00,67.34,67.96,67.24,67.82,31861.0,67.34,67.96,67.24,67.82,31861.0
2022-10-03 15:30:00,67.8,67.96,67.55,67.64,78676.0,67.8,67.96,67.55,67.64,78676.0
2022-10-04 09:30:00,68.24,69.66,67.78,68.88,42974.0,68.24,69.66,67.78,68.88,42974.0
2022-10-04 10:00:00,69.14,69.4,68.27,68.27,40688.0,69.14,69.4,68.27,68.27,40688.0
2022-10-04 10:30:00,68.28,68.49,68.05,68.34,19937.0,68.28,68.49,68.05,68.34,19937.0
2022-10-04 11:00:00,68.33,68.89,68.26,68.68,25183.0,68.33,68.89,68.26,68.68,25183.0
2022-10-04 11:30:00,68.72,68.72,68.01,68.38,30252.0,68.72,68.72,68.01,68.38,30252.0
2022-10-04 12:00:00,68.33,68.54,68.03,68.2,18022.0,68.33,68.54,68.03,68.2,18022.0
2022-10-04 12:30:00,68.17,68.26,67.77,68.01,54703.0,68.17,68.26,67.77,68.01,54703.0
2022-10-04 13:00:00,68.0,68.0,67.4,67.4,24081.0,68.0,68.0,67.4,67.4,24081.0
2022-10-04 13:30:00,67.46,67.58,67.27,67.41,54678.0,67.46,67.58,67.27,67.41,54678.0
2022-10-04 14:00:00,67.39,67.81,67.25,67.26,33371.0,67.39,67.81,67.25,67.26,33371.0
2022-10-04 14:30:00,67.25,67.28,66.47,66.9,112417.0,67.25,67.28,66.47,66.9,112417.0
2022-10-04 15:00:00,66.9,66.96,66.53,66.57,77246.0,66.9,66.96,66.53,66.57,77246.0
2022-10-04 15:30:00,66.55,67.23,66.46,67.2,219031.0,66.55,67.23,66.46,67.2,219031.0
2022-10-05 09:30:00,67.31,67.65,66.57,66.63,14133.0,67.31,67.65,66.57,66.63,14133.0
2022-10-05 10:00:00,66.44,67.61,66.34,67.13,35585.0,66.44,67.61,66.34,67.13,35585.0
2022-10-05 10:30:00,67.23,67.28,66.92,67.21,24314.0,67.23,67.28,66.92,67.21,24314.0
2022-10-05 11:00:00,67.27,67.76,67.06,67.72,26079.0,67.27,67.76,67.06,67.72,26079.0
2022-10-05 11:30:00,67.76,67.92,67.48,67.54,19619.0,67.76,67.92,67.48,67.54,19619.0
2022-10-05 12:00:00,67.56,68.02,67.51,67.81,12469.0,67.56,68.02,67.51,67.81,12469.0
2022-10-05 12:30:00,67.8,67.88,67.56,67.67,17410.0,67.8,67.88,67.56,67.67,17410.0
2022-10-05 13:00:00,67.68,68.54,67.68,68.45,29869.0,67.68,68.54,67.68,68.45,29869.0
2022-10-05 13:30:00,68.42,68.67,68.37,68.46,21798.0,68.42,68.67,68.37,68.46,21798.0
2022-10-05 14:00:00,68.49,68.51,67.78,67.82,20128.0,68.49,68.51,67.78,67.82,20128.0
2022-10-05 14:30:00,67.81,67.91,67.71,67.82,12837.0,67.81,67.91,67.71,67.82,12837.0
2022-10-05 15:00:00,67.82,68.18,67.82,68.05,15310.0,67.82,68.18,67.82,68.05,15310.0
2022-10-05 15:30:00,68.01,68.42,68.01,68.28,91182.0,68.01,68.42,68.01,68.28,91182.0
2022-10-06 09:30:00,68.15,68.81,67.29,68.6,34770.0,68.15,68.81,67.29,68.6,34770.0
2022-10-06 10:00:00,68.62,68.7,68.16,68.53,30857.0,68.62,68.7,68.16,68.53,30857.0
2022-10-06 10:30:00,68.51,69.12,68.41,69.09,10068.0,68.51,69.12,68.41,69.09,10068.0
2022-10-06 11:00:00,69.17,69.17,68.64,68.98,13820.0,69.17,69.17,68.64,68.98,13820.0
2022-10-06 11:30:00,68.93,68.99,68.47,68.53,16393.0,68.93,68.99,68.47,68.53,16393.0
2022-10-06 12:00:00,68.53,68.78,68.41,68.58,13992.0,68.53,68.78,68.41,68.58,13992.0
2022-10-06 12:30:00,68.49,68.72,68.46,68.52,7167.0,68.49,68.72,68.46,68.52,7167.0
2022-10-06 13:00:00,68.52,68.52,68.27,68.28,8669.0,68.52,68.52,68.27,68.28,8669.0
2022-10-06 13:30:00,68.23,68.24,68.13,68.17,10976.0,68.23,68.24,68.13,68.17,10976.0
2022-10-06 14:00:00,68.13,68.15,67.72,67.81,17788.0,68.13,68.15,67.72,67.81,17788.0
2022-10-06 14:30:00,67.79,67.89,67.56,67.7,11680.0,67.79,67.89,67.56,67.7,11680.0
2022-10-06 15:00:00,67.75,67.78,67.53,67.74,19329.0,67.75,67.78,67.53,67.74,19329.0
2022-10-06 15:30:00,67.76,67.84,67.42,67.46,64018.0,67.76,67.84,67.42,67.46,64018.0
2022-10-07 09:30:00,67.37,67.62,66.34,66.48,57262.0,67.37,67.62,66.34,66.48,57262.0
2022-10-07 10:00:00,66.5,67.08,66.29,67.08,25513.0,66.5,67.08,66.29,67.08,25513.0
2022-10-07 10:30:00,67.0,67.42,66.64,67.42,18153.0,67.0,67.42,66.64,67.42,18153.0
2022-10-07 11:00:00,67.43,67.43,66.84,67.07,44968.0,67.43,67.43,66.84,67.07,44968.0
2022-10-07 11:30:00,67.03,67.35,66.94,67.35,6734.0,67.03,67.35,66.94,67.35,6734.0
2022-10-07 12:00:00,67.33,67.51,67.24,67.4,7020.0,67.33,67.51,67.24,67.4,7020.0
2022-10-07 12:30:00,67.31,67.36,67.12,67.3,8170.0,67.31,67.36,67.12,67.3,8170.0
2022-10-07 13:00:00,67.28,67.28,66.81,66.99,10460.0,67.28,67.28,66.81,66.99,10460.0
2022-10-07 13:30:00,66.97,67.22,66.91,67.05,35175.0,66.97,67.22,66.91,67.05,35175.0
2022-10-07 14:00:00,67.11,67.18,66.93,67.13,47515.0,67.11,67.18,66.93,67.13,47515.0
2022-10-07 14:30:00,67.11,67.17,66.93,67.12,17246.0,67.11,67.17,66.93,67.12,17246.0
2022-10-07 15:00:00,67.14,67.47,67.14,67.2,12618.0,67.14,67.47,67.14,67.2,12618.0
2022-10-07 15:30:00,67.13,67.53,66.98,67.36,91940.0,67.13,67.53,66.98,67.36,91940.0
2022-10-10 09:30:00,67.17,67.37,66.5,66.51,10505.0,67.17,67.37,66.5,66.51,10505.0
2022-10-10 10:00:00,66.5,66.76,66.32,66.64,8811.0,66.5,66.76,66.32,66.64,8811.0
2022-10-10 10:30:00,66.73,66.79,65.96,66.23,7978.0,66.73,66.79,65.96,66.23,7978.0
2022-10-10 11:00:00,66.08,66.17,65.88,65.88,6500.0,66.08,66.17,65.88,65.88,6500.0
2022-10-10 11:30:00,65.88,66.49,65.81,66.26,4577.0,65.88,66.49,65.81,66.26,4577.0
2022-10-10 12:00:00,66.25,66.36,65.89,65.89,10022.0,66.25,66.36,65.89,65.89,10022.0
2022-10-10 12:30:00,65.94,66.27,65.93,66.14,7792.0,65.94,66.27,65.93,66.14,7792.0
2022-10-10 13:00:00,66.11,66.4,66.05,66.4,5891.0,66.11,66.4,66.05,66.4,5891.0
2022-10-10 13:30:00,66.46,66.9,66.42,66.76,8539.0,66.46,66.9,66.42,66.76,8539.0
2022-10-10 14:00:00,66.77,66.77,66.41,66.47,10573.0,66.77,66.77,66.41,66.47,10573.0
2022-10-10 14:30:00,66.54,66.81,66.54,66.68,7221.0,66.54,66.81,66.54,66.68,7221.0
2022-10-10 15:00:00,66.65,67.0,66.61,66.79,11736.0,66.65,67.0,66.61,66.79,11736.0
2022-10-10 15:30:00,66.76,66.99,66.68,66.73,45660.0,66.76,66.99,66.68,66.73,45660.0
2022-10-11 09:30:00,66.4,67.23,66.11,66.53,22424.0,66.4,67.23,66.11,66.53,22424.0
2022-10-11 10:00:00,66.35,66.59,65.82,66.12,19273.0,66.35,66.59,65.82,66.12,19273.0
2022-10-11 10:30:00,66.04,66.53,66.0,66.41,23015.0,66.04,66.53,66.0,66.41,23015.0
2022-10-11 11:00:00,66.31,66.52,66.04,66.22,17525.0,66.31,66.52,66.04,66.22,17525.0
2022-10-11 11:30:00,66.29,66.96,66.29,66.71,13322.0,66.29,66.96,66.29,66.71,13322.0
2022-10-11 12:00:00,66.7,67.19,66.38,67.1,16022.0,66.7,67.19,66.38,67.1,16022.0
2022-10-11 12:30:00,67.1,67.59,67.04,67.59,24741.0,67.1,67.59,67.04,67.59,24741.0
2022-10-11 13:00:00,67.69,68.01,67.5,67.87,19088.0,67.69,68.01,67.5,67.87,19088.0
2022-10-11 13:30:00,67.84,67.94,67.48,67.55,14276.0,67.84,67.94,67.48,67.55,14276.0
2022-10-11 14:00:00,67.52,67.95,67.52,67.8,40440.0,67.52,67.95,67.52,67.8,40440.0
2022-10-11 14:30:00,67.82,68.05,67.69,67.86,32103.0,67.82,68.05,67.69,67.86,32103.0
2022-10-11 15:00:00,67.87,67.95,67.66,67.8,44854.0,67.87,67.95,67.66,67.8,44854.0
2022-10-11 15:30:00,67.81,68.13,67.61,68.03,120388.0,67.81,68.13,67.61,68.03,120388.0
2022-10-12 09:30:00,68.11,68.52,67.51,68.39,44700.0,68.11,68.52,67.51,68.39,44700.0
2022-10-12 10:00:00,68.42,68.66,68.0,68.35,75534.0,68.42,68.66,68.0,68.35,75534.0
2022-10-12 10:30:00,68.36,68.61,68.05,68.31,14987.0,68.36,68.61,68.05,68.31,14987.0
2022-10-12 11:00:00,68.37,68.52,67.94,68.21,60431.0,68.37,68.52,67.94,68.21,60431.0
2022-10-12 11:30:00,68.2,68.67,68.08,68.39,21340.0,68.2,68.67,68.08,68.39,21340.0
2022-10-12 12:00:00,68.44,68.45,67.73,67.73,14565.0,68.44,68.45,67.73,67.73,14565.0
2022-10-12 12:30:00,67.69,68.05,67.66,67.95,6919.0,67.69,68.05,67.66,67.95,6919.0
2022-10-12 13:00:00,67.97,68.05,67.71,67.73,9645.0,67.97,68.05,67.71,67.73,9645.0
2022-10-12 13:30:00,67.67,68.2,67.62,68.11,41116.0,67.67,68.2,67.62,68.11,41116.0
2022-10-12 14:00:00,68.17,68.9,68.15,68.85,23949.0,68.17,68.9,68.15,68.85,23949.0
2022-10-12 14:30:00,68.86,68.95,68.68,68.79,12617.0,68.86,68.95,68.68,68.79,12617.0
2022-10-12 15:00:00,68.75,69.24,68.71,68.92,19259.0,68.75,69.24,68.71,68.92,19259.0
2022-10-12 15:30:00,68.93,69.13,68.73,68.94,89938.0,68.93,69.13,68.73,68.94,89938.0
2022-10-13 09:30:00,68.79,71.5,68.21,70.18,128220.0,68.79,71.5,68.21,70.18,128220.0
2022-10-13 10:00:00,70.15,71.02,69.96,70.51,47621.0,70.15,71.02,69.96,70.51,47621.0
2022-10-13 10:30:00,70.58,70.99,70.35,70.39,27135.0,70.58,70.99,70.35,70.39,27135.0
2022-10-13 11:00:00,70.33,70.67,70.07,70.29,65801.0,70.33,70.67,70.07,70.29,65801.0
2022-10-13 11:30:00,70.4,71.36,70.28,71.36,127581.0,70.4,71.36,70.28,71.36,127581.0
2022-10-13 12:00:00,71.43,72.5,71.43,71.53,92312.0,71.43,72.5,71.43,71.53,92312.0
2022-10-13 12:30:00,71.55,71.75,71.3,71.7,113406.0,71.55,71.75,71.3,71.7,113406.0
2022-10-13 13:00:00,71.7,72.27,71.42,71.93,123138.0,71.7,72.27,71.42,71.93,123138.0
2022-10-13 13:30:00,71.93,72.0,71.63,71.85,51860.0,71.93,72.0,71.63,71.85,51860.0
2022-10-13 14:00:00,71.8,71.89,71.33,71.34,38073.0,71.8,71.89,71.33,71.34,38073.0
2022-10-13 14:30:00,71.35,71.89,71.32,71.77,41374.0,71.35,71.89,71.32,71.77,41374.0
2022-10-13 15:00:00,71.77,72.53,71.74,72.22,42335.0,71.77,72.53,71.74,72.22,42335.0
2022-10-13 15:30:00,72.19,72.59,71.86,72.59,138640.0,72.19,72.59,71.86,72.59,138640.0
2022-10-14 09:30:00,72.22,73.24,72.22,72.51,47905.0,72.22,73.24,72.22,72.51,47905.0
2022-10-14 10:00:00,72.38,72.72,72.0,72.32,28401.0,72.38,72.72,72.0,72.32,28401.0
2022-10-14 10:30:00,72.31,72.44,71.23,71.42,47097.0,72.31,72.44,71.23,71.42,47097.0
2022-10-14 11:00:00,71.5,72.1,71.44,71.74,36879.0,71.5,72.1,71.44,71.74,36879.0
2022-10-14 11:30:00,71.7,72.09,71.7,71.99,22149.0,71.7,72.09,71.7,71.99,22149.0
2022-10-14 12:00:00,71.95,72.12,71.62,72.12,16020.0,71.95,72.12,71.62,72.12,16020.0
2022-10-14 12:30:00,72.16,72.89,72.16,72.42,14895.0,72.16,72.89,72.16,72.42,14895.0
2022-10-14 13:00:00,72.44,72.65,71.87,72.14,24909.0,72.44,72.65,71.87,72.14,24909.0
2022-10-14 13:30:00,72.04,72.31,72.02,72.28,22226.0,72.04,72.31,72.02,72.28,22226.0
2022-10-14 14:00:00,72.17,72.19,71.42,71.5,37172.0,72.17,72.19,71.42,71.5,37172.0
2022-10-14 14:30:00,71.53,71.71,71.35,71.45,23106.0,71.53,71.71,71.35,71.45,23106.0
2022-10-14 15:00:00,71.48,71.71,71.44,71.62,25011.0,71.48,71.71,71.44,71.62,25011.0
2022-10-14 15:30:00,71.57,71.57,70.95,71.08,87637.0,71.57,71.57,70.95,71.08,87637.0
2022-10-17 09:30:00,72.23,73.0,71.55,72.77,43865.0,72.23,73.0,71.55,72.77,43865.0
2022-10-17 10:00:00,72.86,73.46,72.79,73.2,18464.0,72.86,73.46,72.79,73.2,18464.0
2022-10-17 10:30:00,73.35,73.69,73.18,73.18,22289.0,73.35,73.69,73.18,73.18,22289.0
2022-10-17 11:00:00,73.21,73.52,72.75,72.9,32872.0,73.21,73.52,72.75,72.9,32872.0
2022-10-17 11:30:00,72.9,72.93,72.37,72.45,20318.0,72.9,72.93,72.37,72.45,20318.0
2022-10-17 12:00:00,72.5,72.51,71.94,72.22,20737.0,72.5,72.51,71.94,72.22,20737.0
2022-10-17 12:30:00,72.18,72.32,71.92,72.22,23277.0,72.18,72.32,71.92,72.22,23277.0
2022-10-17 13:00:00,72.24,72.53,72.1,72.27,15665.0,72.24,72.53,72.1,72.27,15665.0
2022-10-17 13:30:00,72.25,72.25,71.82,71.89,12364.0,72.25,72.25,71.82,71.89,12364.0
2022-10-17 14:00:00,71.89,72.05,71.42,71.54,14723.0,71.89,72.05,71.42,71.54,14723.0
2022-10-17 14:30:00,71.54,71.76,71.51,71.65,16475.0,71.54,71.76,71.51,71.65,16475.0
2022-10-17 15:00:00,71.67,72.12,71.56,72.08,28529.0,71.67,72.12,71.56,72.08,28529.0
2022-10-17 15:30:00,72.05,72.48,72.03,72.41,82878.0,72.05,72.48,72.03,72.41,82878.0
2022-10-18 09:30:00,72.78,74.1,72.78,72.91,31609.0,72.78,74.1,72.78,72.91,31609.0
2022-10-18 10:00:00,72.96,73.44,72.31,72.31,29011.0,72.96,73.44,72.31,72.31,29011.0
2022-10-18 10:30:00,72.31,72.47,71.41,71.69,29354.0,72.31,72.47,71.41,71.69,29354.0
2022-10-18 11:00:00,71.69,72.24,71.68,72.18,20918.0,71.69,72.24,71.68,72.18,20918.0
2022-10-18 11:30:00,72.18,72.52,72.1,72.36,29300.0,72.18,72.52,72.1,72.36,29300.0
2022-10-18 12:00:00,72.45,72.55,72.25,72.42,22714.0,72.45,72.55,72.25,72.42,22714.0
2022-10-18 12:30:00,72.45,72.79,72.3,72.7,37875.0,72.45,72.79,72.3,72.7,37875.0
2022-10-18 13:00:00,72.76,72.79,72.38,72.79,56060.0,72.76,72.79,72.38,72.79,56060.0
2022-10-18 13:30:00,72.79,72.81,72.31,72.5,36736.0,72.79,72.81,72.31,72.5,36736.0
2022-10-18 14:00:00,72.5,72.51,72.24,72.41,17782.0,72.5,72.51,72.24,72.41,17782.0
2022-10-18 14:30:00,72.42,72.43,71.99,72.12,24763.0,72.42,72.43,71.99,72.12,24763.0
2022-10-18 15:00:00,72.13,72.14,71.8,72.12,28002.0,72.13,72.14,71.8,72.12,28002.0
2022-10-18 15:30:00,72.11,72.38,72.05,72.18,105583.0,72.11,72.38,72.05,72.18,105583.0
2022-10-19 09:30:00,72.33,72.53,71.53,71.89,21826.0,72.33,72.53,71.53,71.89,21826.0
2022-10-19 10:00:00,71.84,72.67,71.83,72.66,55723.0,71.84,72.67,71.83,72.66,55723.0
2022-10-19 10:30:00,72.79,73.34,72.41,72.7,12721.0,72.79,73.34,72.41,72.7,12721.0
2022-10-19 11:00:00,72.69,72.92,72.18,72.28,11995.0,72.69,72.92,72.18,72.28,11995.0
2022-10-19 11:30:00,72.34,72.52,72.19,72.22,11981.0,72.34,72.52,72.19,72.22,11981.0
2022-10-19 12:00:00,72.18,72.18,71.44,71.75,16814.0,72.18,72.18,71.44,71.75,16814.0
2022-10-19 12:30:00,71.71,72.06,71.67,72.01,15624.0,71.71,72.06,71.67,72.01,15624.0
2022-10-19 13:00:00,71.99,72.34,71.94,72.27,18240.0,71.99,72.34,71.94,72.27,18240.0
2022-10-19 13:30:00,72.24,72.49,71.99,72.0,20584.0,72.24,72.49,71.99,72.0,20584.0
2022-10-19 14:00:00,71.99,72.52,71.87,72.45,34113.0,71.99,72.52,71.87,72.45,34113.0
2022-10-19 14:30:00,72.45,72.52,72.09,72.09,24874.0,72.45,72.52,72.09,72.09,24874.0
2022-10-19 15:00:00,72.13,72.6,72.06,72.15,94931.0,72.13,72.6,72.06,72.15,94931.0
2022-10-19 15:30:00,72.14,72.5,72.03,72.47,78357.0,72.14,72.5,72.03,72.47,78357.0
2022-10-20 09:30:00,72.5,72.72,71.53,72.41,55421.0,72.5,72.72,71.53,72.41,55421.0
2022-10-20 10:00:00,72.41,73.37,72.36,72.92,19859.0,72.41,73.37,72.36,72.92,19859.0
2022-10-20 10:30:00,73.0,73.31,72.78,72.96,23831.0,73.0,73.31,72.78,72.96,23831.0
2022-10-20 11:00:00,72.81,73.06,72.73,72.85,26376.0,72.81,73.06,72.73,72.85,26376.0
2022-10-20 11:30:00,72.85,72.87,72.51,72.58,35806.0,72.85,72.87,72.51,72.58,35806.0
2022-10-20 12:00:00,72.63,72.89,72.43,72.77,36195.0,72.63,72.89,72.43,72.77,36195.0
2022-10-20 12:30:00,72.72,73.63,72.71,73.09,83300.0,72.72,73.63,72.71,73.09,83300.0
2022-10-20 13:00:00,73.13,73.18,72.66,73.08,43426.0,73.13,73.18,72.66,73.08,43426.0
2022-10-20 13:30:00,73.02,73.62,73.01,73.59,13369.0,73.02,73.62,73.01,73.59,13369.0
2022-10-20 14:00:00,73.53,73.63,73.16,73.23,15302.0,73.53,73.63,73.16,73.23,15302.0
2022-10-20 14:30:00,73.18,73.66,73.18,73.53,19936.0,73.18,73.66,73.18,73.53,19936.0
2022-10-20 15:00:00,73.56,73.74,73.22,73.28,16606.0,73.56,73.74,73.22,73.28,16606.0
2022-10-20 15:30:00,73.32,74.0,73.27,73.98,87078.0,73.32,74.0,73.27,73.98,87078.0
2022-10-21 09:30:00,75.0,75.32,74.38,74.73,128807.0,75.0,75.32,74.38,74.73,128807.0
2022-10-21 10:00:00,74.75,75.37,72.5,72.71,56128.0,74.75,75.37,72.5,72.71,56128.0
2022-10-21 10:30:00,72.71,73.55,72.51,73.37,23856.0,72.71,73.55,72.51,73.37,23856.0
2022-10-21 11:00:00,73.25,73.93,73.18,73.59,14822.0,73.25,73.93,73.18,73.59,14822.0
2022-10-21 11:30:00,73.64,74.11,73.51,74.11,18115.0,73.64,74.11,73.51,74.11,18115.0
2022-10-21 12:00:00,74.15,74.27,73.71,73.8,42276.0,74.15,74.27,73.71,73.8,42276.0
2022-10-21 12:30:00,73.88,74.61,73.88,74.5,59465.0,73.88,74.61,73.88,74.5,59465.0
2022-10-21 13:00:00,74.53,74.93,74.53,74.93,13929.0,74.53,74.93,74.53,74.93,13929.0
2022-10-21 13:30:00,74.95,74.95,74.66,74.91,15204.0,74.95,74.95,74.66,74.91,15204.0
2022-10-21 14:00:00,74.93,74.94,74.72,74.93,13271.0,74.93,74.94,74.72,74.93,13271.0
2022-10-21 14:30:00,74.93,75.22,74.87,75.15,19398.0,74.93,75.22,74.87,75.15,19398.0
2022-10-21 15:00:00,75.15,75.56,75.02,75.47,19840.0,75.15,75.56,75.02,75.47,19840.0
2022-10-21 15:30:00,75.48,75.65,75.31,75.62,94560.0,75.48,75.65,75.31,75.62,94560.0
2022-10-24 09:30:00,75.6,76.15,74.99,75.88,21828.0,75.6,76.15,74.99,75.88,21828.0
2022-10-24 10:00:00,75.84,76.12,75.61,76.06,23986.0,75.84,76.12,75.61,76.06,23986.0
2022-10-24 10:30:00,76.08,76.55,76.01,76.23,16352.0,76.08,76.55,76.01,76.23,16352.0
2022-10-24 11:00:00,76.23,76.6,75.65,76.05,62405.0,76.23,76.6,75.65,76.05,62405.0
2022-10-24 11:30:00,76.04,76.22,75.89,76.17,18521.0,76.04,76.22,75.89,76.17,18521.0
2022-10-24 12:00:00,76.11,76.59,76.02,76.44,58041.0,76.11,76.59,76.02,76.44,58041.0
2022-10-24 12:30:00,76.45,76.54,75.81,76.06,72702.0,76.45,76.54,75.81,76.06,72702.0
2022-10-24 13:00:00,76.06,76.06,75.35,75.36,57485.0,76.06,76.06,75.35,75.36,57485.0
2022-10-24 13:30:00,75.36,75.4,74.93,75.14,25929.0,75.36,75.4,74.93,75.14,25929.0
2022-10-24 14:00:00,75.14,75.37,74.62,74.7,68716.0,75.14,75.37,74.62,74.7,68716.0
2022-10-24 14:30:00,74.73,75.48,74.53,75.44,37001.0,74.73,75.48,74.53,75.44,37001.0
2022-10-24 15:00:00,75.48,75.8,75.46,75.55,35123.0,75.48,75.8,75.46,75.55,35123.0
2022-10-24 15:30:00,75.58,75.89,75.54,75.54,74038.0,75.58,75.89,75.54,75.54,74038.0
2022-10-25 09:30:00,76.21,77.53,75.93,77.09,50899.0,76.21,77.53,75.93,77.09,50899.0
2022-10-25 10:00:00,77.16,77.5,76.73,77.42,62367.0,77.16,77.5,76.73,77.42,62367.0
2022-10-25 10:30:00,77.42,77.71,76.31,76.5,92466.0,77.42,77.71,76.31,76.5,92466.0
2022-10-25 11:00:00,76.53,77.22,76.48,76.96,70106.0,76.53,77.22,76.48,76.96,70106.0
2022-10-25 11:30:00,76.96,77.42,76.83,77.41,36651.0,76.96,77.42,76.83,77.41,36651.0
2022-10-25 12:00:00,77.41,77.5,77.08,77.12,9642.0,77.41,77.5,77.08,77.12,9642.0
2022-10-25 12:30:00,77.07,77.19,77.01,77.02,11283.0,77.07,77.19,77.01,77.02,11283.0
2022-10-25 13:00:00,77.07,77.07,76.32,76.36,29155.0,77.07,77.07,76.32,76.36,29155.0
2022-10-25 13:30:00,76.39,76.47,76.16,76.23,11911.0,76.39,76.47,76.16,76.23,11911.0
2022-10-25 14:00:00,76.22,76.34,75.69,75.69,15625.0,76.22,76.34,75.69,75.69,15625.0
2022-10-25 14:30:00,75.69,76.07,75.55,75.85,33967.0,75.69,76.07,75.55,75.85,33967.0
2022-10-25 15:00:00,75.83,75.98,75.72,75.88,30656.0,75.83,75.98,75.72,75.88,30656.0
2022-10-25 15:30:00,75.86,76.17,75.78,75.92,63142.0,75.86,76.17,75.78,75.92,63142.0
2022-10-26 09:30:00,76.54,77.05,76.54,76.66,19848.0,76.54,77.05,76.54,76.66,19848.0
2022-10-26 10:00:00,76.78,77.08,76.42,76.84,48959.0,76.78,77.08,76.42,76.84,48959.0
2022-10-26 10:30:00,76.9,77.79,76.73,77.5,19020.0,76.9,77.79,76.73,77.5,19020.0
2022-10-26 11:00:00,77.5,77.63,77.27,77.34,14359.0,77.5,77.63,77.27,77.34,14359.0
2022-10-26 11:30:00,77.34,77.55,76.85,77.06,31150.0,77.34,77.55,76.85,77.06,31150.0
2022-10-26 12:00:00,77.03,77.13,76.72,76.82,18685.0,77.03,77.13,76.72,76.82,18685.0
2022-10-26 12:30:00,76.77,76.87,76.38,76.48,18948.0,76.77,76.87,76.38,76.48,18948.0
2022-10-26 13:00:00,76.45,76.64,76.26,76.41,18750.0,76.45,76.64,76.26,76.41,18750.0
2022-10-26 13:30:00,76.36,76.37,75.93,76.08,28553.0,76.36,76.37,75.93,76.08,28553.0
2022-10-26 14:00:00,76.1,76.27,75.56,75.63,18447.0,76.1,76.27,75.56,75.63,18447.0
2022-10-26 14:30:00,75.6,75.81,75.56,75.63,13746.0,75.6,75.81,75.56,75.63,13746.0
2022-10-26 15:00:00,75.62,75.98,75.47,75.94,28021.0,75.62,75.98,75.47,75.94,28021.0
2022-10-26 15:30:00,75.94,76.1,75.71,75.79,77148.0,75.94,76.1,75.71,75.79,77148.0
2022-10-27 09:30:00,75.94,75.94,74.97,75.21,21786.0,75.94,75.94,74.97,75.21,21786.0
2022-10-27 10:00:00,75.27,75.92,75.13,75.23,28720.0,75.27,75.92,75.13,75.23,28720.0
2022-10-27 10:30:00,75.28,75.47,74.7,74.7,28591.0,75.28,75.47,74.7,74.7,28591.0
2022-10-27 11:00:00,74.79,75.63,74.74,75.33,14322.0,74.79,75.63,74.74,75.33,14322.0
2022-10-27 11:30:00,75.28,75.36,74.51,74.74,23880.0,75.28,75.36,74.51,74.74,23880.0
2022-10-27 12:00:00,74.68,75.03,74.18,74.22,26765.0,74.68,75.03,74.18,74.22,26765.0
2022-10-27 12:30:00,74.3,74.76,74.15,74.68,27440.0,74.3,74.76,74.15,74.68,27440.0
2022-10-27 13:00:00,74.65,74.76,74.51,74.59,18193.0,74.65,74.76,74.51,74.59,18193.0
2022-10-27 13:30:00,74.56,74.78,74.43,74.43,14584.0,74.56,74.78,74.43,74.43,14584.0
2022-10-27 14:00:00,74.43,74.55,74.4,74.52,12872.0,74.43,74.55,74.4,74.52,12872.0
2022-10-27 14:30:00,74.48,74.48,74.02,74.04,19343.0,74.48,74.48,74.02,74.04,19343.0
2022-10-27 15:00:00,74.03,74.21,73.85,74.03,27790.0,74.03,74.21,73.85,74.03,27790.0
2022-10-27 15:30:00,74.01,74.3,73.68,73.97,110522.0,74.01,74.3,73.68,73.97,110522.0
2022-10-28 09:30:00,74.3,75.38,74.3,74.83,15779.0,74.3,75.38,74.3,74.83,15779.0
2022-10-28 10:00:00,74.94,76.28,74.83,76.19,15986.0,74.94,76.28,74.83,76.19,15986.0
2022-10-28 10:30:00,76.29,76.78,75.65,76.65,11584.0,76.29,76.78,75.65,76.65,11584.0
2022-10-28 11:00:00,76.65,77.17,76.5,76.9,19358.0,76.65,77.17,76.5,76.9,19358.0
2022-10-28 11:30:00,77.04,77.06,76.06,76.06,20612.0,77.04,77.06,76.06,76.06,20612.0
2022-10-28 12:00:00,76.14,76.57,75.95,76.46,20756.0,76.14,76.57,75.95,76.46,20756.0
2022-10-28 12:30:00,76.5,76.83,76.49,76.57,51479.0,76.5,76.83,76.49,76.57,51479.0
2022-10-28 13:00:00,76.64,76.85,76.18,76.28,23995.0,76.64,76.85,76.18,76.28,23995.0
2022-10-28 13:30:00,76.28,76.42,76.09,76.14,9041.0,76.28,76.42,76.09,76.14,9041.0
2022-10-28 14:00:00,76.12,76.12,75.76,76.02,14872.0,76.12,76.12,75.76,76.02,14872.0
2022-10-28 14:30:00,76.06,76.49,76.05,76.46,11510.0,76.06,76.49,76.05,76.46,11510.0
2022-10-28 15:00:00,76.48,76.66,76.37,76.4,23324.0,76.48,76.66,76.37,76.4,23324.0
2022-10-28 15:30:00,76.4,76.51,76.24,76.41,62601.0,76.4,76.51,76.24,76.41,62601.0
2022-10-31 09:30:00,76.51,76.63,75.99,76.45,19742.0,76.51,76.63,75.99,76.45,19742.0
2022-10-31 10:00:00,76.34,76.52,76.02,76.03,6348.0,76.34,76.52,76.02,76.03,6348.0
2022-10-31 10:30:00,76.11,76.55,75.91,76.53,9924.0,76.11,76.55,75.91,76.53,9924.0
2022-10-31 11:00:00,76.48,77.07,76.39,76.9,39425.0,76.48,77.07,76.39,76.9,39425.0
2022-10-31 11:30:00,76.9,77.49,76.89,77.02,11582.0,76.9,77.49,76.89,77.02,11582.0
2022-10-31 12:00:00,77.17,77.38,76.74,76.97,40058.0,77.17,77.38,76.74,76.97,40058.0
2022-10-31 12:30:00,76.95,77.1,76.86,77.08,6554.0,76.95,77.1,76.86,77.08,6554.0
2022-10-31 13:00:00,77.1,77.25,76.85,77.18,27330.0,77.1,77.25,76.85,77.18,27330.0
2022-10-31 13:30:00,77.17,77.21,76.91,77.04,28293.0,77.17,77.21,76.91,77.04,28293.0
2022-10-31 14:00:00,77.0,77.12,76.77,77.08,14204.0,77.0,77.12,76.77,77.08,14204.0
2022-10-31 14:30:00,77.02,77.39,77.02,77.27,29622.0,77.02,77.39,77.02,77.27,29622.0
2022-10-31 15:00:00,77.3,77.86,77.2,77.86,13245.0,77.3,77.86,77.2,77.86,13245.0
2022-10-31 15:30:00,77.84,78.15,77.81,77.91,63133.0,77.84,78.15,77.81,77.91,63133.0
2022-11-01 09:30:00,77.88,77.88,75.98,77.14,33686.0,77.88,77.88,75.98,77.14,33686.0
2022-11-01 10:00:00,77.08,77.41,76.26,76.76,34461.0,77.08,77.41,76.26,76.76,34461.0
2022-11-01 10:30:00,76.73,77.99,76.37,77.33,82539.0,76.73,77.99,76.37,77.33,82539.0
2022-11-01 11:00:00,77.27,78.3,77.25,78.2,29215.0,77.27,78.3,77.25,78.2,29215.0
2022-11-01 11:30:00,78.2,78.48,77.9,78.25,20526.0,78.2,78.48,77.9,78.25,20526.0
2022-11-01 12:00:00,78.43,78.9,78.25,78.46,19344.0,78.43,78.9,78.25,78.46,19344.0
2022-11-01 12:30:00,78.45,78.67,78.27,78.52,17808.0,78.45,78.67,78.27,78.52,17808.0
2022-11-01 13:00:00,78.52,78.68,78.35,78.52,18890.0,78.52,78.68,78.35,78.52,18890.0
2022-11-01 13:30:00,78.48,78.64,78.1,78.1,13838.0,78.48,78.64,78.1,78.1,13838.0
2022-11-01 14:00:00,78.04,78.4,77.93,78.39,39486.0,78.04,78.4,77.93,78.39,39486.0
2022-11-01 14:30:00,78.38,78.88,78.31,78.84,21127.0,78.38,78.88,78.31,78.84,21127.0
2022-11-01 15:00:00,78.81,78.96,78.56,78.61,41952.0,78.81,78.96,78.56,78.61,41952.0
2022-11-01 15:30:00,78.61,78.82,78.37,78.5,133077.0,78.61,78.82,78.37,78.5,133077.0
2022-11-02 09:30:00,78.49,79.2,77.51,77.79,50670.0,78.49,79.2,77.51,77.79,50670.0
2022-11-02 10:00:00,77.86,78.04,77.16,77.52,14976.0,77.86,78.04,77.16,77.52,14976.0
2022-11-02 10:30:00,77.38,77.46,77.05,77.28,19572.0,77.38,77.46,77.05,77.28,19572.0
2022-11-02 11:00:00,77.35,77.65,77.08,77.08,14676.0,77.35,77.65,77.08,77.08,14676.0
2022-11-02 11:30:00,77.11,77.39,77.03,77.39,5894.0,77.11,77.39,77.03,77.39,5894.0
2022-11-02 12:00:00,77.33,77.38,76.38,76.38,16694.0,77.33,77.38,76.38,76.38,16694.0
2022-11-02 12:30:00,76.44,76.6,76.25,76.48,16259.0,76.44,76.6,76.25,76.48,16259.0
2022-11-02 13:00:00,76.42,76.69,76.4,76.67,12812.0,76.42,76.69,76.4,76.67,12812.0
2022-11-02 13:30:00,76.67,76.81,76.33,76.67,13582.0,76.67,76.81,76.33,76.67,13582.0
2022-11-02 14:00:00,76.7,77.46,76.62,77.45,33290.0,76.7,77.46,76.62,77.45,33290.0
2022-11-02 14:30:00,77.49,77.56,76.13,76.69,72920.0,77.49,77.56,76.13,76.69,72920.0
2022-11-02 15:00:00,76.7,77.51,76.55,76.75,49929.0,76.7,77.51,76.55,76.75,49929.0
2022-11-02 15:30:00,76.74,77.01,76.46,76.73,87649.0,76.74,77.01,76.46,76.73,87649.0
2022-11-03 09:30:00,75.97,76.47,75.03,75.91,42485.0,75.97,76.47,75.03,75.91,42485.0
2022-11-03 10:00:00,76.01,76.86,75.99,76.63,8912.0,76.01,76.86,75.99,76.63,8912.0
2022-11-03 10:30:00,76.46,77.24,76.28,76.91,42801.0,76.46,77.24,76.28,76.91,42801.0
2022-11-03 11:00:00,76.91,77.18,76.57,77.0,25045.0,76.91,77.18,76.57,77.0,25045.0
2022-11-03 11:30:00,76.96,77.28,76.33,76.33,7471.0,76.96,77.28,76.33,76.33,7471.0
2022-11-03 12:00:00,76.45,76.7,76.23,76.7,11835.0,76.45,76.7,76.23,76.7,11835.0
2022-11-03 12:30:00,76.67,77.34,76.65,77.26,14899.0,76.67,77.34,76.65,77.26,14899.0
2022-11-03 13:00:00,77.24,77.25,76.97,77.21,9217.0,77.24,77.25,76.97,77.21,9217.0
2022-11-03 13:30:00,77.21,77.21,76.82,76.93,11433.0,77.21,77.21,76.82,76.93,11433.0
2022-11-03 14:00:00,76.97,77.01,76.54,76.89,15244.0,76.97,77.01,76.54,76.89,15244.0
2022-11-03 14:30:00,76.94,76.94,76.61,76.75,15505.0,76.94,76.94,76.61,76.75,15505.0
2022-11-03 15:00:00,76.73,76.83,76.36,76.36,27029.0,76.73,76.83,76.36,76.36,27029.0
2022-11-03 15:30:00,76.39,76.55,76.06,76.11,73524.0,76.39,76.55,76.06,76.11,73524.0
2022-11-04 09:30:00,76.18,77.88,76.14,76.58,83880.0,76.18,77.88,76.14,76.58,83880.0
2022-11-04 10:00:00,76.62,77.2,76.48,77.12,26641.0,76.62,77.2,76.48,77.12,26641.0
2022-11-04 10:30:00,77.06,77.37,76.49,76.55,25547.0,77.06,77.37,76.49,76.55,25547.0
2022-11-04 11:00:00,76.61,76.8,76.21,76.22,4736.0,76.61,76.8,76.21,76.22,4736.0
2022-11-04 11:30:00,76.13,76.27,75.45,75.53,33059.0,76.13,76.27,75.45,75.53,33059.0
2022-11-04 12:00:00,75.63,75.75,75.33,75.69,13740.0,75.63,75.75,75.33,75.69,13740.0
2022-11-04 12:30:00,75.65,75.79,75.06,75.31,28572.0,75.65,75.79,75.06,75.31,28572.0
2022-11-04 13:00:00,75.27,75.54,75.17,75.19,12353.0,75.27,75.54,75.17,75.19,12353.0
2022-11-04 13:30:00,75.19,75.22,74.57,74.65,10696.0,75.19,75.22,74.57,74.65,10696.0
2022-11-04 14:00:00,74.73,75.07,74.64,74.95,10881.0,74.73,75.07,74.64,74.95,10881.0
2022-11-04 14:30:00,74.98,75.68,74.93,75.62,15802.0,74.98,75.68,74.93,75.62,15802.0
2022-11-04 15:00:00,75.6,75.89,75.48,75.62,21736.0,75.6,75.89,75.48,75.62,21736.0
2022-11-04 15:30:00,75.57,76.38,75.53,76.32,88184.0,75.57,76.38,75.53,76.32,88184.0
2022-11-07 09:30:00,76.7,77.54,75.47,75.47,14294.0,76.7,77.54,75.47,75.47,14294.0
2022-11-07 10:00:00,75.67,76.84,75.66,76.32,15640.0,75.67,76.84,75.66,76.32,15640.0
2022-11-07 10:30:00,76.42,76.99,76.27,76.95,15177.0,76.42,76.99,76.27,76.95,15177.0
2022-11-07 11:00:00,76.99,77.87,76.99,77.87,8105.0,76.99,77.87,76.99,77.87,8105.0
2022-11-07 11:30:00,77.81,78.02,76.54,76.55,19730.0,77.81,78.02,76.54,76.55,19730.0
2022-11-07 12:00:00,76.5,77.3,76.49,76.9,28552.0,76.5,77.3,76.49,76.9,28552.0
2022-11-07 12:30:00,76.91,77.42,76.52,76.8,11950.0,76.91,77.42,76.52,76.8,11950.0
2022-11-07 13:00:00,76.73,77.13,76.73,76.91,13032.0,76.73,77.13,76.73,76.91,13032.0
2022-11-07 13:30:00,76.97,76.97,76.31,76.31,17395.0,76.97,76.97,76.31,76.31,17395.0
2022-11-07 14:00:00,76.3,76.89,76.27,76.86,35588.0,76.3,76.89,76.27,76.86,35588.0
2022-11-07 14:30:00,76.92,76.94,76.54,76.64,11296.0,76.92,76.94,76.54,76.64,11296.0
2022-11-07 15:00:00,76.73,76.77,76.37,76.4,15183.0,76.73,76.77,76.37,76.4,15183.0
2022-11-07 15:30:00,76.39,76.4,75.93,76.02,58085.0,76.39,76.4,75.93,76.02,58085.0
2022-11-08 09:30:00,76.07,76.49,74.98,75.66,45818.0,76.07,76.49,74.98,75.66,45818.0
2022-11-08 10:00:00,75.56,76.15,75.13,75.95,32701.0,75.56,76.15,75.13,75.95,32701.0
2022-11-08 10:30:00,76.09,76.36,75.96,76.28,12598.0,76.09,76.36,75.96,76.28,12598.0
2022-11-08 11:00:00,76.33,76.6,76.15,76.36,24550.0,76.33,76.6,76.15,76.36,24550.0
2022-11-08 11:30:00,76.3,76.64,76.24,76.24,12077.0,76.3,76.64,76.24,76.24,12077.0
2022-11-08 12:00:00,76.32,76.6,76.24,76.52,13330.0,76.32,76.6,76.24,76.52,13330.0
2022-11-08 12:30:00,76.5,76.65,76.44,76.49,20761.0,76.5,76.65,76.44,76.49,20761.0
2022-11-08 13:00:00,76.46,76.46,75.52,75.52,11283.0,76.46,76.46,75.52,75.52,11283.0
2022-11-08 13:30:00,75.42,75.7,75.3,75.42,7311.0,75.42,75.7,75.3,75.42,7311.0
2022-11-08 14:00:00,75.46,75.7,74.99,75.07,10495.0,75.46,75.7,74.99,75.07,10495.0
2022-11-08 14:30:00,75.05,75.77,74.98,75.59,16991.0,75.05,75.77,74.98,75.59,16991.0
2022-11-08 15:00:00,75.56,75.75,75.37,75.61,26645.0,75.56,75.75,75.37,75.61,26645.0
2022-11-08 15:30:00,75.68,76.06,75.56,75.64,92759.0,75.68,76.06,75.56,75.64,92759.0
2022-11-09 09:30:00,74.86,74.98,73.96,74.61,72718.0,74.86,74.98,73.96,74.61,72718.0
2022-11-09 10:00:00,74.59,75.39,74.59,74.86,39490.0,74.59,75.39,74.59,74.86,39490.0
2022-11-09 10:30:00,75.01,75.01,74.5,74.5,6737.0,75.01,75.01,74.5,74.5,6737.0
2022-11-09 11:00:00,74.62,75.07,74.61,75.0,10900.0,74.62,75.07,74.61,75.0,10900.0
2022-11-09 11:30:00,75.03,75.25,74.85,75.09,12095.0,75.03,75.25,74.85,75.09,12095.0
2022-11-09 12:00:00,75.03,75.19,74.83,75.19,16282.0,75.03,75.19,74.83,75.19,16282.0
2022-11-09 12:30:00,75.09,75.26,74.66,75.08,18235.0,75.09,75.26,74.66,75.08,18235.0
2022-11-09 13:00:00,75.08,75.14,74.8,75.12,58400.0,75.08,75.14,74.8,75.12,58400.0
2022-11-09 13:30:00,75.09,75.26,74.83,74.9,41255.0,75.09,75.26,74.83,74.9,41255.0
2022-11-09 14:00:00,74.9,75.43,74.84,75.36,18679.0,74.9,75.43,74.84,75.36,18679.0
2022-11-09 14:30:00,75.36,75.42,74.86,74.86,21418.0,75.36,75.42,74.86,74.86,21418.0
2022-11-09 15:00:00,74.81,75.1,74.77,74.99,17047.0,74.81,75.1,74.77,74.99,17047.0
2022-11-09 15:30:00,74.97,74.97,74.25,74.66,97671.0,74.97,74.97,74.25,74.66,97671.0
2022-11-10 09:30:00,75.76,75.85,67.12,70.17,304720.0,75.76,75.85,67.12,70.17,304720.0
2022-11-10 10:00:00,70.16,70.25,66.9,67.13,132626.0,70.16,70.25,66.9,67.13,132626.0
2022-11-10 10:30:00,67.14,68.85,66.85,68.77,127798.0,67.14,68.85,66.85,68.77,127798.0
2022-11-10 11:00:00,68.77,69.7,68.55,69.42,90016.0,68.77,69.7,68.55,69.42,90016.0
2022-11-10 11:30:00,69.42,69.6,67.85,67.86,38908.0,69.42,69.6,67.85,67.86,38908.0
2022-11-10 12:00:00,67.86,67.99,66.02,66.05,62318.0,67.86,67.99,66.02,66.05,62318.0
2022-11-10 12:30:00,66.11,66.88,66.11,66.13,43657.0,66.11,66.88,66.11,66.13,43657.0
2022-11-10 13:00:00,66.12,66.9,65.34,65.41,67903.0,66.12,66.9,65.34,65.41,67903.0
2022-11-10 13:30:00,65.41,67.18,65.41,66.98,61802.0,65.41,67.18,65.41,66.98,61802.0
2022-11-10 14:00:00,67.02,67.71,66.9,67.62,60697.0,67.02,67.71,66.9,67.62,60697.0
2022-11-10 14:30:00,67.62,67.77,67.07,67.1,21671.0,67.62,67.77,67.07,67.1,21671.0
2022-11-10 15:00:00,67.09,67.14,66.09,66.17,60980.0,67.09,67.14,66.09,66.17,60980.0
2022-11-10 15:30:00,66.19,66.34,65.78,65.83,236240.0,66.19,66.34,65.78,65.83,236240.0
2022-11-11 09:30:00,65.88,66.05,63.63,63.77,89629.0,65.88,66.05,63.63,63.77,89629.0
2022-11-11 10:00:00,63.69,64.27,62.95,63.78,144226.0,63.69,64.27,62.95,63.78,144226.0
2022-11-11 10:30:00,63.77,64.15,63.77,63.96,73616.0,63.77,64.15,63.77,63.96,73616.0
2022-11-11 11:00:00,63.97,64.55,63.94,64.08,76352.0,63.97,64.55,63.94,64.08,76352.0
2022-11-11 11:30:00,64.12,64.28,63.64,63.65,25288.0,64.12,64.28,63.64,63.65,25288.0
2022-11-11 12:00:00,63.68,63.68,62.89,63.08,46458.0,63.68,63.68,62.89,63.08,46458.0
2022-11-11 12:30:00,63.07,63.78,62.99,63.74,69238.0,63.07,63.78,62.99,63.74,69238.0
2022-11-11 13:00:00,63.78,63.84,63.3,63.61,43467.0,63.78,63.84,63.3,63.61,43467.0
2022-11-11 13:30:00,63.61,63.87,63.39,63.75,36439.0,63.61,63.87,63.39,63.75,36439.0
2022-11-11 14:00:00,63.75,64.01,63.45,63.92,50004.0,63.75,64.01,63.45,63.92,50004.0
2022-11-11 14:30:00,63.92,64.25,63.89,64.1,57061.0,63.92,64.25,63.89,64.1,57061.0
2022-11-11 15:00:00,64.1,64.34,63.86,64.26,100689.0,64.1,64.34,63.86,64.26,100689.0
2022-11-11 15:30:00,64.24,64.78,63.94,64.1,257618.0,64.24,64.78,63.94,64.1,257618.0
2022-11-14 09:30:00,64.51,64.51,63.08,63.98,25689.0,64.51,64.51,63.08,63.98,25689.0
2022-11-14 10:00:00,63.86,64.77,63.74,64.75,19271.0,63.86,64.77,63.74,64.75,19271.0
2022-11-14 10:30:00,64.81,64.84,64.16,64.58,30286.0,64.81,64.84,64.16,64.58,30286.0
2022-11-14 11:00:00,64.74,64.95,64.51,64.92,73082.0,64.74,64.95,64.51,64.92,73082.0
2022-11-14 11:30:00,64.95,65.1,64.65,64.76,17767.0,64.95,65.1,64.65,64.76,17767.0
2022-11-14 12:00:00,64.9,65.12,64.66,64.89,12928.0,64.9,65.12,64.66,64.89,12928.0
2022-11-14 12:30:00,64.87,65.14,64.78,64.89,20485.0,64.87,65.14,64.78,64.89,20485.0
2022-11-14 13:00:00,64.99,65.12,64.78,65.0,26205.0,64.99,65.12,64.78,65.0,26205.0
2022-11-14 13:30:00,65.01,65.08,64.8,64.81,20143.0,65.01,65.08,64.8,64.81,20143.0
2022-11-14 14:00:00,64.78,64.78,64.14,64.2,21881.0,64.78,64.78,64.14,64.2,21881.0
2022-11-14 14:30:00,64.27,64.38,64.1,64.25,13828.0,64.27,64.38,64.1,64.25,13828.0
2022-11-14 15:00:00,64.26,64.38,63.92,64.08,21134.0,64.26,64.38,63.92,64.08,21134.0
2022-11-14 15:30:00,64.05,64.16,63.31,63.44,79940.0,64.05,64.16,63.31,63.44,79940.0
2022-11-15 09:30:00,63.65,63.66,61.53,62.4,60668.0,63.65,63.66,61.53,62.4,60668.0
2022-11-15 10:00:00,62.4,62.47,61.52,61.81,56029.0,62.4,62.47,61.52,61.81,56029.0
2022-11-15 10:30:00,61.82,61.82,60.77,61.17,92674.0,61.82,61.82,60.77,61.17,92674.0
2022-11-15 11:00:00,61.19,61.94,61.18,61.87,70693.0,61.19,61.94,61.18,61.87,70693.0
2022-11-15 11:30:00,61.86,62.07,61.73,61.99,108509.0,61.86,62.07,61.73,61.99,108509.0
2022-11-15 12:00:00,62.0,62.03,61.72,61.93,31038.0,62.0,62.03,61.72,61.93,31038.0
2022-11-15 12:30:00,61.96,62.28,61.78,61.89,63343.0,61.96,62.28,61.78,61.89,63343.0
2022-11-15 13:00:00,61.87,61.94,61.28,61.56,48191.0,61.87,61.94,61.28,61.56,48191.0
2022-11-15 13:30:00,61.59,61.62,61.19,61.38,31094.0,61.59,61.62,61.19,61.38,31094.0
2022-11-15 14:00:00,61.35,61.79,60.95,61.65,102477.0,61.35,61.79,60.95,61.65,102477.0
2022-11-15 14:30:00,61.74,62.19,61.49,61.88,187194.0,61.74,62.19,61.49,61.88,187194.0
2022-11-15 15:00:00,61.89,61.91,61.28,61.35,62335.0,61.89,61.91,61.28,61.35,62335.0
2022-11-15 15:30:00,61.34,61.52,60.92,61.14,146563.0,61.34,61.52,60.92,61.14,146563.0
2022-11-16 09:30:00,61.23,61.62,59.47,59.6,36520.0,61.23,61.62,59.47,59.6,36520.0
2022-11-16 10:00:00,59.72,60.01,59.26,59.66,41346.0,59.72,60.01,59.26,59.66,41346.0
2022-11-16 10:30:00,59.57,60.07,59.51,59.87,33176.0,59.57,60.07,59.51,59.87,33176.0
2022-11-16 11:00:00,59.88,60.04,59.32,59.43,28821.0,59.88,60.04,59.32,59.43,28821.0
2022-11-16 11:30:00,59.35,59.9,59.28,59.61,34198.0,59.35,59.9,59.28,59.61,34198.0
2022-11-16 12:00:00,59.59,59.65,58.78,59.06,49831.0,59.59,59.65,58.78,59.06,49831.0
2022-11-16 12:30:00,59.04,59.15,58.86,59.01,40750.0,59.04,59.15,58.86,59.01,40750.0
2022-11-16 13:00:00,59.03,59.12,58.85,59.02,21798.0,59.03,59.12,58.85,59.02,21798.0
2022-11-16 13:30:00,59.05,59.42,58.98,59.14,21023.0,59.05,59.42,58.98,59.14,21023.0
2022-11-16 14:00:00,59.18,59.18,58.85,58.96,23691.0,59.18,59.18,58.85,58.96,23691.0
2022-11-16 14:30:00,58.93,58.93,58.57,58.62,37525.0,58.93,58.93,58.57,58.62,37525.0
2022-11-16 15:00:00,58.63,58.63,57.91,57.98,88271.0,58.63,58.63,57.91,57.98,88271.0
2022-11-16 15:30:00,57.99,58.19,57.54,57.66,187783.0,57.99,58.19,57.54,57.66,187783.0
2022-11-17 09:30:00,57.85,59.74,57.38,59.59,145586.0,57.85,59.74,57.38,59.59,145586.0
2022-11-17 10:00:00,59.68,60.4,59.19,59.82,99212.0,59.68,60.4,59.19,59.82,99212.0
2022-11-17 10:30:00,59.73,60.71,59.73,60.46,68729.0,59.73,60.71,59.73,60.46,68729.0
2022-11-17 11:00:00,60.46,60.52,59.84,60.16,57170.0,60.46,60.52,59.84,60.16,57170.0
2022-11-17 11:30:00,60.16,60.89,60.15,60.89,37744.0,60.16,60.89,60.15,60.89,37744.0
2022-11-17 12:00:00,60.85,61.01,60.59,60.66,39483.0,60.85,61.01,60.59,60.66,39483.0
2022-11-17 12:30:00,60.62,61.04,60.54,60.94,21142.0,60.62,61.04,60.54,60.94,21142.0
2022-11-17 13:00:00,60.97,61.32,60.91,60.99,27277.0,60.97,61.32,60.91,60.99,27277.0
2022-11-17 13:30:00,61.09,61.22,60.59,60.65,24345.0,61.09,61.22,60.59,60.65,24345.0
2022-11-17 14:00:00,60.73,60.99,60.59,60.79,53349.0,60.73,60.99,60.59,60.79,53349.0
2022-11-17 14:30:00,60.82,61.17,60.75,61.14,21652.0,60.82,61.17,60.75,61.14,21652.0
2022-11-17 15:00:00,61.17,61.18,60.42,60.49,46840.0,61.17,61.18,60.42,60.49,46840.0
2022-11-17 15:30:00,60.48,60.82,60.36,60.74,111896.0,60.48,60.82,60.36,60.74,111896.0
2022-11-18 09:30:00,61.46,62.13,60.6,61.91,71129.0,61.46,62.13,60.6,61.91,71129.0
2022-11-18 10:00:00,61.8,63.31,61.67,63.14,43075.0,61.8,63.31,61.67,63.14,43075.0
2022-11-18 10:30:00,63.14,63.14,62.17,62.59,29551.0,63.14,63.14,62.17,62.59,29551.0
2022-11-18 11:00:00,62.46,62.85,61.87,62.69,22673.0,62.46,62.85,61.87,62.69,22673.0
2022-11-18 11:30:00,62.72,62.86,62.44,62.63,15084.0,62.72,62.86,62.44,62.63,15084.0
2022-11-18 12:00:00,62.63,62.72,62.11,62.36,14747.0,62.63,62.72,62.11,62.36,14747.0
2022-11-18 12:30:00,62.34,62.45,61.99,62.09,10853.0,62.34,62.45,61.99,62.09,10853.0
2022-11-18 13:00:00,62.1,62.16,61.45,61.66,30410.0,62.1,62.16,61.45,61.66,30410.0
2022-11-18 13:30:00,61.7,62.08,61.28,61.39,22541.0,61.7,62.08,61.28,61.39,22541.0
2022-11-18 14:00:00,61.42,61.64,61.27,61.59,13039.0,61.42,61.64,61.27,61.59,13039.0
2022-11-18 14:30:00,61.54,61.59,61.25,61.36,10549.0,61.54,61.59,61.25,61.36,10549.0
2022-11-18 15:00:00,61.35,61.9,61.34,61.84,47842.0,61.35,61.9,61.34,61.84,47842.0
2022-11-18 15:30:00,61.86,62.07,61.55,61.55,88279.0,61.86,62.07,61.55,61.55,88279.0
2022-11-21 09:30:00,61.12,62.0,61.12,61.12,58152.0,61.12,62.0,61.12,61.12,58152.0
2022-11-21 10:00:00,61.05,62.21,61.02,61.93,37353.0,61.05,62.21,61.02,61.93,37353.0
2022-11-21 10:30:00,61.93,62.18,61.57,62.11,20349.0,61.93,62.18,61.57,62.11,20349.0
2022-11-21 11:00:00,62.07,62.3,62.0,62.21,7905.0,62.07,62.3,62.0,62.21,7905.0
2022-11-21 11:30:00,62.15,62.59,62.15,62.3,8132.0,62.15,62.59,62.15,62.3,8132.0
2022-11-21 12:00:00,62.34,62.77,62.34,62.65,25033.0,62.34,62.77,62.34,62.65,25033.0
2022-11-21 12:30:00,62.66,62.94,62.55,62.74,31601.0,62.66,62.94,62.55,62.74,31601.0
2022-11-21 13:00:00,62.7,63.11,62.65,62.97,24358.0,62.7,63.11,62.65,62.97,24358.0
2022-11-21 13:30:00,63.05,63.1,62.88,63.08,14797.0,63.05,63.1,62.88,63.08,14797.0
2022-11-21 14:00:00,63.05,63.25,63.04,63.17,19708.0,63.05,63.25,63.04,63.17,19708.0
2022-11-21 14:30:00,63.17,63.2,62.42,62.67,34927.0,63.17,63.2,62.42,62.67,34927.0
2022-11-21 15:00:00,62.65,62.87,62.59,62.76,15602.0,62.65,62.87,62.59,62.76,15602.0
2022-11-21 15:30:00,62.74,62.97,62.65,62.93,69925.0,62.74,62.97,62.65,62.93,69925.0
2022-11-22 09:30:00,62.88,63.94,62.6,63.49,78057.0,62.88,63.94,62.6,63.49,78057.0
2022-11-22 10:00:00,63.55,64.89,63.33,64.85,34710.0,63.55,64.89,63.33,64.85,34710.0
2022-11-22 10:30:00,64.86,65.27,64.63,64.88,50433.0,64.86,65.27,64.63,64.88,50433.0
2022-11-22 11:00:00,65.03,65.23,64.49,64.71,66520.0,65.03,65.23,64.49,64.71,66520.0
2022-11-22 11:30:00,64.7,64.97,64.45,64.49,18349.0,64.7,64.97,64.45,64.49,18349.0
2022-11-22 12:00:00,64.47,64.55,63.83,64.11,17191.0,64.47,64.55,63.83,64.11,17191.0
2022-11-22 12:30:00,64.01,64.09,63.88,63.9,6803.0,64.01,64.09,63.88,63.9,6803.0
2022-11-22 13:00:00,63.9,64.05,63.85,63.88,21508.0,63.9,64.05,63.85,63.88,21508.0
2022-11-22 13:30:00,63.9,64.24,63.88,64.23,13459.0,63.9,64.24,63.88,64.23,13459.0
2022-11-22 14:00:00,64.23,64.31,64.0,64.01,13576.0,64.23,64.31,64.0,64.01,13576.0
2022-11-22 14:30:00,63.91,64.22,63.88,64.22,32189.0,63.91,64.22,63.88,64.22,32189.0
2022-11-22 15:00:00,64.18,64.18,63.85,64.12,15023.0,64.18,64.18,63.85,64.12,15023.0
2022-11-22 15:30:00,64.08,64.25,63.8,63.83,97842.0,64.08,64.25,63.8,63.83,97842.0
2022-11-23 09:30:00,63.99,64.64,63.42,63.42,20278.0,63.99,64.64,63.42,63.42,20278.0
2022-11-23 10:00:00,63.51,63.72,63.21,63.38,24343.0,63.51,63.72,63.21,63.38,24343.0
2022-11-23 10:30:00,63.42,63.46,62.93,63.04,17899.0,63.42,63.46,62.93,63.04,17899.0
2022-11-23 11:00:00,63.06,63.11,62.84,62.85,10432.0,63.06,63.11,62.84,62.85,10432.0
2022-11-23 11:30:00,62.85,62.88,62.19,62.29,13106.0,62.85,62.88,62.19,62.29,13106.0
2022-11-23 12:00:00,62.24,62.39,61.87,62.1,47992.0,62.24,62.39,61.87,62.1,47992.0
2022-11-23 12:30:00,62.17,62.36,62.01,62.33,15182.0,62.17,62.36,62.01,62.33,15182.0
2022-11-23 13:00:00,62.31,62.51,62.08,62.46,10993.0,62.31,62.51,62.08,62.46,10993.0
2022-11-23 13:30:00,62.5,62.54,62.26,62.54,9102.0,62.5,62.54,62.26,62.54,9102.0
2022-11-23 14:00:00,62.59,62.65,62.36,62.54,18712.0,62.59,62.65,62.36,62.54,18712.0
2022-11-23 14:30:00,62.47,62.48,62.2,62.33,22131.0,62.47,62.48,62.2,62.33,22131.0
2022-11-23 15:00:00,62.3,62.34,62.13,62.14,13246.0,62.3,62.34,62.13,62.14,13246.0
2022-11-23 15:30:00,62.14,62.18,61.58,61.72,110995.0,62.14,62.18,61.58,61.72,110995.0
2022-11-25 09:30:00,61.8,62.26,61.5,62.26,12889.0,61.8,62.26,61.5,62.26,12889.0
2022-11-25 10:00:00,62.24,62.55,61.99,61.99,5651.0,62.24,62.55,61.99,61.99,5651.0
2022-11-25 10:30:00,62.06,62.65,61.82,62.64,15809.0,62.06,62.65,61.82,62.64,15809.0
2022-11-25 11:00:00,62.64,63.0,62.63,63.0,8236.0,62.64,63.0,62.63,63.0,8236.0
2022-11-25 11:30:00,63.0,63.0,62.62,62.75,10204.0,63.0,63.0,62.62,62.75,10204.0
2022-11-25 12:00:00,62.75,62.92,62.3,62.49,14766.0,62.75,62.92,62.3,62.49,14766.0
2022-11-25 12:30:00,62.49,62.85,62.45,62.5,41896.0,62.49,62.85,62.45,62.5,41896.0
2022-11-28 09:30:00,62.59,63.32,62.18,62.48,18662.0,62.59,63.32,62.18,62.48,18662.0
2022-11-28 10:00:00,62.41,62.85,62.11,62.52,34622.0,62.41,62.85,62.11,62.52,34622.0
2022-11-28 10:30:00,62.57,62.66,62.16,62.39,19865.0,62.57,62.66,62.16,62.39,19865.0
2022-11-28 11:00:00,62.43,62.64,62.21,62.63,25522.0,62.43,62.64,62.21,62.63,25522.0
2022-11-28 11:30:00,62.67,62.78,62.2,62.26,19682.0,62.67,62.78,62.2,62.26,19682.0
2022-11-28 12:00:00,62.26,62.56,62.08,62.51,19114.0,62.26,62.56,62.08,62.51,19114.0
2022-11-28 12:30:00,62.51,62.6,62.27,62.39,20469.0,62.51,62.6,62.27,62.39,20469.0
2022-11-28 13:00:00,62.39,62.45,62.23,62.36,17275.0,62.39,62.45,62.23,62.36,17275.0
2022-11-28 13:30:00,62.36,62.43,62.15,62.15,23622.0,62.36,62.43,62.15,62.15,23622.0
2022-11-28 14:00:00,62.13,62.23,61.8,61.96,15030.0,62.13,62.23,61.8,61.96,15030.0
2022-11-28 14:30:00,61.9,62.35,61.88,62.35,19795.0,61.9,62.35,61.88,62.35,19795.0
2022-11-28 15:00:00,62.35,62.59,62.23,62.53,24023.0,62.35,62.59,62.23,62.53,24023.0
2022-11-28 15:30:00,62.55,62.63,62.3,62.47,119495.0,62.55,62.63,62.3,62.47,119495.0
2022-11-29 09:30:00,62.58,62.85,61.98,62.62,13360.0,62.58,62.85,61.98,62.62,13360.0
2022-11-29 10:00:00,62.53,63.22,62.52,62.97,9902.0,62.53,63.22,62.52,62.97,9902.0
2022-11-29 10:30:00,63.0,63.16,62.74,63.0,5260.0,63.0,63.16,62.74,63.0,5260.0
2022-11-29 11:00:00,63.03,63.23,62.93,63.05,9940.0,63.03,63.23,62.93,63.05,9940.0
2022-11-29 11:30:00,63.04,63.21,62.92,63.05,22369.0,63.04,63.21,62.92,63.05,22369.0
2022-11-29 12:00:00,63.07,63.08,62.67,62.81,16495.0,63.07,63.08,62.67,62.81,16495.0
2022-11-29 12:30:00,62.83,62.98,62.69,62.88,14223.0,62.83,62.98,62.69,62.88,14223.0
2022-11-29 13:00:00,62.9,62.91,62.57,62.8,21803.0,62.9,62.91,62.57,62.8,21803.0
2022-11-29 13:30:00,62.79,63.1,62.79,63.03,17398.0,62.79,63.1,62.79,63.03,17398.0
2022-11-29 14:00:00,63.07,63.26,63.03,63.08,9798.0,63.07,63.26,63.03,63.08,9798.0
2022-11-29 14:30:00,63.11,63.11,62.92,63.07,11231.0,63.11,63.11,62.92,63.07,11231.0
2022-11-29 15:00:00,63.07,63.08,62.84,62.96,10041.0,63.07,63.08,62.84,62.96,10041.0
2022-11-29 15:30:00,62.94,63.0,62.67,62.73,54945.0,62.94,63.0,62.67,62.73,54945.0
2022-11-30 09:30:00,63.21,64.69,63.07,63.9,44537.0,63.21,64.69,63.07,63.9,44537.0
2022-11-30 10:00:00,63.96,64.5,63.85,63.85,39232.0,63.96,64.5,63.85,63.85,39232.0
2022-11-30 10:30:00,63.85,63.92,63.53,63.54,14891.0,63.85,63.92,63.53,63.54,14891.0
2022-11-30 11:00:00,63.49,64.04,63.43,63.98,14960.0,63.49,64.04,63.43,63.98,14960.0
2022-11-30 11:30:00,63.98,64.44,63.83,64.2,37185.0,63.98,64.44,63.83,64.2,37185.0
2022-11-30 12:00:00,64.19,64.19,63.25,63.3,22173.0,64.19,64.19,63.25,63.3,22173.0
2022-11-30 12:30:00,63.33,63.69,63.3,63.57,13631.0,63.33,63.69,63.3,63.57,13631.0
2022-11-30 13:00:00,63.56,63.74,63.32,63.41,12715.0,63.56,63.74,63.32,63.41,12715.0
2022-11-30 13:30:00,63.37,64.11,63.37,64.01,42988.0,63.37,64.11,63.37,64.01,42988.0
2022-11-30 14:00:00,63.97,64.06,63.6,63.68,64861.0,63.97,64.06,63.6,63.68,64861.0
2022-11-30 14:30:00,63.69,63.88,63.21,63.35,39442.0,63.69,63.88,63.21,63.35,39442.0
2022-11-30 15:00:00,63.35,63.53,62.87,63.25,70489.0,63.35,63.53,62.87,63.25,70489.0
2022-11-30 15:30:00,63.26,63.71,63.13,63.48,200011.0,63.26,63.71,63.13,63.48,200011.0
2022-12-01 09:30:00,63.31,63.55,62.28,63.29,61849.0,63.31,63.55,62.28,63.29,61849.0
2022-12-01 10:00:00,63.13,63.65,62.86,63.09,62146.0,63.13,63.65,62.86,63.09,62146.0
2022-12-01 10:30:00,63.01,63.1,62.21,62.54,27864.0,63.01,63.1,62.21,62.54,27864.0
2022-12-01 11:00:00,62.61,63.42,62.59,63.31,28361.0,62.61,63.42,62.59,63.31,28361.0
2022-12-01 11:30:00,63.37,63.38,62.66,62.75,26952.0,63.37,63.38,62.66,62.75,26952.0
2022-12-01 12:00:00,62.81,63.07,62.68,62.78,20402.0,62.81,63.07,62.68,62.78,20402.0
2022-12-01 12:30:00,62.82,63.1,62.56,62.64,18933.0,62.82,63.1,62.56,62.64,18933.0
2022-12-01 13:00:00,62.68,63.07,62.67,62.87,26825.0,62.68,63.07,62.67,62.87,26825.0
2022-12-01 13:30:00,62.86,63.25,62.86,63.25,46096.0,62.86,63.25,62.86,63.25,46096.0
2022-12-01 14:00:00,63.37,63.72,63.27,63.33,38060.0,63.37,63.72,63.27,63.33,38060.0
2022-12-01 14:30:00,63.27,63.79,63.27,63.72,32584.0,63.27,63.79,63.27,63.72,32584.0
2022-12-01 15:00:00,63.75,63.79,63.44,63.51,30215.0,63.75,63.79,63.44,63.51,30215.0
2022-12-01 15:30:00,63.53,63.82,63.17,63.25,124004.0,63.53,63.82,63.17,63.25,124004.0
2022-12-02 09:30:00,63.1,65.82,63.0,65.13,69832.0,63.1,65.82,63.0,65.13,69832.0
2022-12-02 10:00:00,65.14,65.78,65.14,65.25,40297.0,65.14,65.78,65.14,65.25,40297.0
2022-12-02 10:30:00,65.25,65.56,65.14,65.49,23016.0,65.25,65.56,65.14,65.49,23016.0
2022-12-02 11:00:00,65.5,65.7,65.33,65.67,19123.0,65.5,65.7,65.33,65.67,19123.0
2022-12-02 11:30:00,65.64,65.9,65.55,65.74,14545.0,65.64,65.9,65.55,65.74,14545.0
2022-12-02 12:00:00,65.73,65.95,65.52,65.68,21113.0,65.73,65.95,65.52,65.68,21113.0
2022-12-02 12:30:00,65.64,65.72,65.34,65.41,10320.0,65.64,65.72,65.34,65.41,10320.0
2022-12-02 13:00:00,65.4,65.89,65.3,65.89,18544.0,65.4,65.89,65.3,65.89,18544.0
2022-12-02 13:30:00,65.86,65.94,65.73,65.89,21295.0,65.86,65.94,65.73,65.89,21295.0
2022-12-02 14:00:00,65.89,65.93,65.53,65.61,47162.0,65.89,65.93,65.53,65.61,47162.0
2022-12-02 14:30:00,65.61,65.67,65.18,65.67,25147.0,65.61,65.67,65.18,65.67,25147.0
2022-12-02 15:00:00,65.67,65.68,65.39,65.5,28059.0,65.67,65.68,65.39,65.5,28059.0
2022-12-02 15:30:00,65.51,65.73,65.36,65.53,95432.0,65.51,65.73,65.36,65.53,95432.0
2022-12-05 09:30:00,66.16,66.16,65.03,65.67,30893.0,66.16,66.16,65.03,65.67,30893.0
2022-12-05 10:00:00,65.58,65.63,65.0,65.09,24742.0,65.58,65.63,65.0,65.09,24742.0
2022-12-05 10:30:00,65.07,65.9,65.02,65.83,30674.0,65.07,65.9,65.02,65.83,30674.0
2022-12-05 11:00:00,65.83,66.45,65.46,66.24,86946.0,65.83,66.45,65.46,66.24,86946.0
2022-12-05 11:30:00,66.04,66.36,65.91,65.99,23590.0,66.04,66.36,65.91,65.99,23590.0
2022-12-05 12:00:00,66.01,66.7,65.99,66.65,25007.0,66.01,66.7,65.99,66.65,25007.0
2022-12-05 12:30:00,66.62,66.73,66.31,66.32,28543.0,66.62,66.73,66.31,66.32,28543.0
2022-12-05 13:00:00,66.39,67.19,66.23,66.55,125848.0,66.39,67.19,66.23,66.55,125848.0
2022-12-05 13:30:00,66.55,67.19,66.31,67.16,31356.0,66.55,67.19,66.31,67.16,31356.0
2022-12-05 14:00:00,67.16,67.74,66.82,67.69,78710.0,67.16,67.74,66.82,67.69,78710.0
2022-12-05 14:30:00,67.67,67.79,66.89,67.72,74286.0,67.67,67.79,66.89,67.72,74286.0
2022-12-05 15:00:00,67.72,68.02,67.58,67.88,99344.0,67.72,68.02,67.58,67.88,99344.0
2022-12-05 15:30:00,67.88,67.96,67.45,67.7,164499.0,67.88,67.96,67.45,67.7,164499.0
2022-12-06 09:30:00,67.11,67.11,64.51,66.08,116822.0,67.11,67.11,64.51,66.08,116822.0
2022-12-06 10:00:00,66.26,66.38,65.31,65.52,31493.0,66.26,66.38,65.31,65.52,31493.0
2022-12-06 10:30:00,65.39,65.47,64.48,65.28,59275.0,65.39,65.47,64.48,65.28,59275.0
2022-12-06 11:00:00,65.29,65.41,64.85,65.02,50781.0,65.29,65.41,64.85,65.02,50781.0
2022-12-06 11:30:00,65.02,65.66,64.93,65.61,34448.0,65.02,65.66,64.93,65.61,34448.0
2022-12-06 12:00:00,65.59,65.62,65.22,65.48,28613.0,65.59,65.62,65.22,65.48,28613.0
2022-12-06 12:30:00,65.48,65.74,65.35,65.64,23322.0,65.48,65.74,65.35,65.64,23322.0
2022-12-06 13:00:00,65.64,65.69,65.13,65.19,53141.0,65.64,65.69,65.13,65.19,53141.0
2022-12-06 13:30:00,65.19,65.53,64.96,65.38,27650.0,65.19,65.53,64.96,65.38,27650.0
2022-12-06 14:00:00,65.38,65.58,65.19,65.24,28158.0,65.38,65.58,65.19,65.24,28158.0
2022-12-06 14:30:00,65.23,65.56,65.17,65.44,69109.0,65.23,65.56,65.17,65.44,69109.0
2022-12-06 15:00:00,65.43,65.76,64.93,65.07,165652.0,65.43,65.76,64.93,65.07,165652.0
2022-12-06 15:30:00,65.05,66.08,64.68,65.75,328640.0,65.05,66.08,64.68,65.75,328640.0
2022-12-07 09:30:00,64.8,69.99,64.8,67.39,105147.0,64.8,69.99,64.8,67.39,105147.0
2022-12-07 10:00:00,67.45,67.51,66.07,66.69,63180.0,67.45,67.51,66.07,66.69,63180.0
2022-12-07 10:30:00,66.58,67.67,66.53,67.39,51978.0,66.58,67.67,66.53,67.39,51978.0
2022-12-07 11:00:00,67.43,67.43,66.59,66.93,45755.0,67.43,67.43,66.59,66.93,45755.0
2022-12-07 11:30:00,66.98,67.23,66.82,66.98,30955.0,66.98,67.23,66.82,66.98,30955.0
2022-12-07 12:00:00,66.94,67.26,66.92,67.16,48369.0,66.94,67.26,66.92,67.16,48369.0
2022-12-07 12:30:00,67.2,67.26,66.64,66.81,32876.0,67.2,67.26,66.64,66.81,32876.0
2022-12-07 13:00:00,66.81,67.09,66.52,66.96,27894.0,66.81,67.09,66.52,66.96,27894.0
2022-12-07 13:30:00,66.99,67.25,66.62,66.79,16435.0,66.99,67.25,66.62,66.79,16435.0
2022-12-07 14:00:00,66.8,66.92,66.48,66.66,22176.0,66.8,66.92,66.48,66.66,22176.0
2022-12-07 14:30:00,66.67,67.02,66.62,67.02,19630.0,66.67,67.02,66.62,67.02,19630.0
2022-12-07 15:00:00,67.0,67.14,66.29,66.52,62770.0,67.0,67.14,66.29,66.52,62770.0
2022-12-07 15:30:00,66.57,66.65,65.75,66.07,232951.0,66.57,66.65,65.75,66.07,232951.0
2022-12-08 09:30:00,66.24,66.53,65.13,66.36,28143.0,66.24,66.53,65.13,66.36,28143.0
2022-12-08 10:00:00,66.37,66.88,65.97,66.23,44078.0,66.37,66.88,65.97,66.23,44078.0
2022-12-08 10:30:00,66.23,66.49,65.0,65.04,47555.0,66.23,66.49,65.0,65.04,47555.0
2022-12-08 11:00:00,65.04,65.73,65.0,65.26,48394.0,65.04,65.73,65.0,65.26,48394.0
2022-12-08 11:30:00,65.25,65.45,65.06,65.35,19166.0,65.25,65.45,65.06,65.35,19166.0
2022-12-08 12:00:00,65.35,65.65,65.27,65.28,18386.0,65.35,65.65,65.27,65.28,18386.0
2022-12-08 12:30:00,65.25,65.74,65.12,65.74,20304.0,65.25,65.74,65.12,65.74,20304.0
2022-12-08 13:00:00,65.73,65.76,65.45,65.73,24271.0,65.73,65.76,65.45,65.73,24271.0
2022-12-08 13:30:00,65.74,65.78,64.37,64.75,39328.0,65.74,65.78,64.37,64.75,39328.0
2022-12-08 14:00:00,64.71,64.78,64.37,64.48,41165.0,64.71,64.78,64.37,64.48,41165.0
2022-12-08 14:30:00,64.55,64.77,64.24,64.24,22779.0,64.55,64.77,64.24,64.24,22779.0
2022-12-08 15:00:00,64.23,64.62,64.2,64.59,38065.0,64.23,64.62,64.2,64.59,38065.0
2022-12-08 15:30:00,64.62,64.77,64.33,64.63,108053.0,64.62,64.77,64.33,64.63,108053.0
2022-12-09 09:30:00,64.87,64.87,62.52,63.37,70544.0,64.87,64.87,62.52,63.37,70544.0
2022-12-09 10:00:00,63.6,63.77,62.49,62.88,38878.0,63.6,63.77,62.49,62.88,38878.0
2022-12-09 10:30:00,62.94,63.0,62.13,62.98,45313.0,62.94,63.0,62.13,62.98,45313.0
2022-12-09 11:00:00,62.98,62.98,62.15,62.31,32723.0,62.98,62.98,62.15,62.31,32723.0
2022-12-09 11:30:00,62.36,62.49,62.17,62.27,20742.0,62.36,62.49,62.17,62.27,20742.0
2022-12-09 12:00:00,62.27,62.54,62.14,62.51,22128.0,62.27,62.54,62.14,62.51,22128.0
2022-12-09 12:30:00,62.51,63.04,62.49,62.9,11390.0,62.51,63.04,62.49,62.9,11390.0
2022-12-09 13:00:00,62.91,62.93,62.6,62.67,18095.0,62.91,62.93,62.6,62.67,18095.0
2022-12-09 13:30:00,62.64,62.78,62.3,62.62,27918.0,62.64,62.78,62.3,62.62,27918.0
2022-12-09 14:00:00,62.61,62.68,62.37,62.53,13967.0,62.61,62.68,62.37,62.53,13967.0
2022-12-09 14:30:00,62.54,62.88,62.52,62.83,29721.0,62.54,62.88,62.52,62.83,29721.0
2022-12-09 15:00:00,62.84,62.89,62.62,62.86,19385.0,62.84,62.89,62.62,62.86,19385.0
2022-12-09 15:30:00,62.82,62.94,62.38,62.54,115354.0,62.82,62.94,62.38,62.54,115354.0
2022-12-12 09:30:00,63.17,63.54,60.92,62.57,41718.0,63.17,63.54,60.92,62.57,41718.0
2022-12-12 10:00:00,62.42,62.67,61.78,62.61,15789.0,62.42,62.67,61.78,62.61,15789.0
2022-12-12 10:30:00,62.53,62.81,62.32,62.52,14350.0,62.53,62.81,62.32,62.52,14350.0
2022-12-12 11:00:00,62.63,62.81,62.53,62.75,18256.0,62.63,62.81,62.53,62.75,18256.0
2022-12-12 11:30:00,62.78,62.85,62.47,62.82,21141.0,62.78,62.85,62.47,62.82,21141.0
2022-12-12 12:00:00,62.84,63.04,62.62,62.75,20322.0,62.84,63.04,62.62,62.75,20322.0
2022-12-12 12:30:00,62.75,62.75,62.38,62.6,23912.0,62.75,62.75,62.38,62.6,23912.0
2022-12-12 13:00:00,62.6,62.7,62.44,62.55,17868.0,62.6,62.7,62.44,62.55,17868.0
2022-12-12 13:30:00,62.54,62.82,62.53,62.82,29870.0,62.54,62.82,62.53,62.82,29870.0
2022-12-12 14:00:00,62.82,63.01,62.7,62.74,22143.0,62.82,63.01,62.7,62.74,22143.0
2022-12-12 14:30:00,62.76,63.16,62.69,63.15,25666.0,62.76,63.16,62.69,63.15,25666.0
2022-12-12 15:00:00,63.17,63.67,63.14,63.65,40028.0,63.17,63.67,63.14,63.65,40028.0
2022-12-12 15:30:00,63.66,63.85,62.94,62.99,195541.0,63.66,63.85,62.94,62.99,195541.0
2022-12-13 09:30:00,61.99,62.0,59.55,60.6,321817.0,61.99,62.0,59.55,60.6,321817.0
2022-12-13 10:00:00,60.71,61.25,60.56,60.8,112226.0,60.71,61.25,60.56,60.8,112226.0
2022-12-13 10:30:00,60.75,60.75,59.76,60.02,112237.0,60.75,60.75,59.76,60.02,112237.0
2022-12-13 11:00:00,60.02,60.17,59.7,59.73,59184.0,60.02,60.17,59.7,59.73,59184.0
2022-12-13 11:30:00,59.73,60.0,59.25,59.33,34946.0,59.73,60.0,59.25,59.33,34946.0
2022-12-13 12:00:00,59.33,59.69,59.11,59.49,41245.0,59.33,59.69,59.11,59.49,41245.0
2022-12-13 12:30:00,59.45,59.53,59.05,59.13,21854.0,59.45,59.53,59.05,59.13,21854.0
2022-12-13 13:00:00,59.18,60.46,59.14,60.45,73179.0,59.18,60.46,59.14,60.45,73179.0
2022-12-13 13:30:00,60.45,60.81,60.08,60.75,107087.0,60.45,60.81,60.08,60.75,107087.0
2022-12-13 14:00:00,60.72,60.8,60.38,60.49,35860.0,60.72,60.8,60.38,60.49,35860.0
2022-12-13 14:30:00,60.53,60.63,60.14,60.19,27477.0,60.53,60.63,60.14,60.19,27477.0
2022-12-13 15:00:00,60.15,60.25,59.94,60.13,34623.0,60.15,60.25,59.94,60.13,34623.0
2022-12-13 15:30:00,60.11,60.52,59.99,60.47,202549.0,60.11,60.52,59.99,60.47,202549.0
2022-12-14 09:30:00,60.53,62.5,60.53,62.36,57642.0,60.53,62.5,60.53,62.36,57642.0
2022-12-14 10:00:00,62.42,62.42,61.51,61.55,23756.0,62.42,62.42,61.51,61.55,23756.0
2022-12-14 10:30:00,61.71,61.71,61.1,61.53,38446.0,61.71,61.71,61.1,61.53,38446.0
2022-12-14 11:00:00,61.55,61.93,61.51,61.84,17511.0,61.55,61.93,61.51,61.84,17511.0
2022-12-14 11:30:00,61.8,61.84,61.4,61.44,17219.0,61.8,61.84,61.4,61.44,17219.0
2022-12-14 12:00:00,61.4,61.42,61.13,61.19,22839.0,61.4,61.42,61.13,61.19,22839.0
2022-12-14 12:30:00,61.19,61.54,61.14,61.54,22471.0,61.19,61.54,61.14,61.54,22471.0
2022-12-14 13:00:00,61.51,61.77,61.49,61.77,14080.0,61.51,61.77,61.49,61.77,14080.0
2022-12-14 13:30:00,61.72,62.09,61.66,62.0,24550.0,61.72,62.09,61.66,62.0,24550.0
2022-12-14 14:00:00,61.98,62.64,61.16,62.5,82586.0,61.98,62.64,61.16,62.5,82586.0
2022-12-14 14:30:00,62.44,63.79,62.22,63.62,109921.0,62.44,63.79,62.22,63.62,109921.0
2022-12-14 15:00:00,63.53,64.23,62.99,63.8,169269.0,63.53,64.23,62.99,63.8,169269.0
2022-12-14 15:30:00,63.81,63.85,62.93,63.08,208451.0,63.81,63.85,62.93,63.08,208451.0
2022-12-15 09:30:00,63.04,63.15,60.88,60.9,51949.0,63.04,63.15,60.88,60.9,51949.0
2022-12-15 10:00:00,60.89,61.38,60.64,61.14,55017.0,60.89,61.38,60.64,61.14,55017.0
2022-12-15 10:30:00,61.05,61.35,60.77,60.92,67737.0,61.05,61.35,60.77,60.92,67737.0
2022-12-15 11:00:00,61.0,61.15,60.32,60.5,50684.0,61.0,61.15,60.32,60.5,50684.0
2022-12-15 11:30:00,60.53,61.18,60.48,61.02,43450.0,60.53,61.18,60.48,61.02,43450.0
2022-12-15 12:00:00,61.05,61.4,60.82,60.94,25396.0,61.05,61.4,60.82,60.94,25396.0
2022-12-15 12:30:00,60.97,61.2,60.85,61.14,26309.0,60.97,61.2,60.85,61.14,26309.0
2022-12-15 13:00:00,61.1,61.1,60.59,60.92,44045.0,61.1,61.1,60.59,60.92,44045.0
2022-12-15 13:30:00,60.88,60.97,60.67,60.97,20156.0,60.88,60.97,60.67,60.97,20156.0
2022-12-15 14:00:00,60.97,61.33,60.84,61.3,60874.0,60.97,61.33,60.84,61.3,60874.0
2022-12-15 14:30:00,61.42,62.03,61.19,62.03,85792.0,61.42,62.03,61.19,62.03,85792.0
2022-12-15 15:00:00,62.02,62.22,61.64,61.7,95912.0,62.02,62.22,61.64,61.7,95912.0
2022-12-15 15:30:00,61.68,61.92,61.34,61.92,126126.0,61.68,61.92,61.34,61.92,126126.0
2022-12-16 09:30:00,61.69,62.23,60.61,60.9,179425.0,61.69,62.23,60.61,60.9,179425.0
2022-12-16 10:00:00,60.9,61.11,59.8,60.03,42889.0,60.9,61.11,59.8,60.03,42889.0
2022-12-16 10:30:00,60.04,60.6,59.81,60.54,53361.0,60.04,60.6,59.81,60.54,53361.0
2022-12-16 11:00:00,60.53,60.63,60.09,60.22,22332.0,60.53,60.63,60.09,60.22,22332.0
2022-12-16 11:30:00,60.19,60.32,59.89,60.08,26613.0,60.19,60.32,59.89,60.08,26613.0
2022-12-16 12:00:00,60.11,60.74,60.09,60.62,18047.0,60.11,60.74,60.09,60.62,18047.0
2022-12-16 12:30:00,60.6,60.67,60.49,60.55,14365.0,60.6,60.67,60.49,60.55,14365.0
2022-12-16 13:00:00,60.57,60.68,60.29,60.29,14103.0,60.57,60.68,60.29,60.29,14103.0
2022-12-16 13:30:00,60.35,60.56,60.34,60.55,12495.0,60.35,60.56,60.34,60.55,12495.0
2022-12-16 14:00:00,60.51,60.63,60.28,60.58,19430.0,60.51,60.63,60.28,60.58,19430.0
2022-12-16 14:30:00,60.61,60.7,60.32,60.47,36636.0,60.61,60.7,60.32,60.47,36636.0
2022-12-16 15:00:00,60.44,60.63,60.3,60.56,31804.0,60.44,60.63,60.3,60.56,31804.0
2022-12-16 15:30:00,60.57,60.87,60.48,60.67,181523.0,60.57,60.87,60.48,60.67,181523.0
2022-12-19 09:30:00,60.66,61.99,60.23,61.79,38449.0,60.66,61.99,60.23,61.79,38449.0
2022-12-19 10:00:00,61.8,62.29,61.59,62.25,24276.0,61.8,62.29,61.59,62.25,24276.0
2022-12-19 10:30:00,62.35,62.86,62.09,62.74,13535.0,62.35,62.86,62.09,62.74,13535.0
2022-12-19 11:00:00,62.75,62.77,62.25,62.27,11871.0,62.75,62.77,62.25,62.27,11871.0
2022-12-19 11:30:00,62.24,62.24,62.01,62.01,15372.0,62.24,62.24,62.01,62.01,15372.0
2022-12-19 12:00:00,61.99,62.3,61.99,62.23,8372.0,61.99,62.3,61.99,62.23,8372.0
2022-12-19 12:30:00,62.24,62.38,62.02,62.17,9930.0,62.24,62.38,62.02,62.17,9930.0
2022-12-19 13:00:00,62.23,62.77,62.23,62.61,13133.0,62.23,62.77,62.23,62.61,13133.0
2022-12-19 13:30:00,62.52,62.57,62.15,62.24,9415.0,62.52,62.57,62.15,62.24,9415.0
2022-12-19 14:00:00,62.18,62.3,62.04,62.04,13078.0,62.18,62.3,62.04,62.04,13078.0
2022-12-19 14:30:00,62.04,62.15,61.79,61.84,16261.0,62.04,62.15,61.79,61.84,16261.0
2022-12-19 15:00:00,61.83,61.83,61.44,61.69,28417.0,61.83,61.83,61.44,61.69,28417.0
2022-12-19 15:30:00,61.69,62.05,61.64,61.88,110373.0,61.69,62.05,61.64,61.88,110373.0
2022-12-20 09:30:00,61.89,62.82,61.4,62.47,24411.0,61.89,62.82,61.4,62.47,24411.0
2022-12-20 10:00:00,62.42,62.88,62.38,62.38,13119.0,62.42,62.88,62.38,62.38,13119.0
2022-12-20 10:30:00,62.46,63.17,62.38,63.15,23120.0,62.46,63.17,62.38,63.15,23120.0
2022-12-20 11:00:00,63.07,63.11,62.58,62.86,29108.0,63.07,63.11,62.58,62.86,29108.0
2022-12-20 11:30:00,62.83,63.02,62.8,63.02,17977.0,62.83,63.02,62.8,63.02,17977.0
2022-12-20 12:00:00,63.09,63.22,62.83,62.84,23145.0,63.09,63.22,62.83,62.84,23145.0
2022-12-20 12:30:00,62.8,63.0,62.8,62.91,12635.0,62.8,63.0,62.8,62.91,12635.0
2022-12-20 13:00:00,62.92,63.0,62.77,62.87,6648.0,62.92,63.0,62.77,62.87,6648.0
2022-12-20 13:30:00,62.83,63.05,62.83,62.84,15563.0,62.83,63.05,62.83,62.84,15563.0
2022-12-20 14:00:00,62.86,62.96,62.69,62.83,14883.0,62.86,62.96,62.69,62.83,14883.0
2022-12-20 14:30:00,62.84,62.88,62.37,62.45,12252.0,62.84,62.88,62.37,62.45,12252.0
2022-12-20 15:00:00,62.44,62.62,62.36,62.44,22669.0,62.44,62.62,62.36,62.44,22669.0
2022-12-20 15:30:00,62.46,62.46,62.11,62.12,61225.0,62.46,62.46,62.11,62.12,61225.0
2022-12-21 09:30:00,62.66,63.08,62.17,62.53,33076.0,62.66,63.08,62.17,62.53,33076.0
2022-12-21 10:00:00,62.53,62.8,62.32,62.57,31552.0,62.53,62.8,62.32,62.57,31552.0
2022-12-21 10:30:00,62.55,62.65,62.36,62.55,72570.0,62.55,62.65,62.36,62.55,72570.0
2022-12-21 11:00:00,62.55,62.6,62.09,62.35,15564.0,62.55,62.6,62.09,62.35,15564.0
2022-12-21 11:30:00,62.49,62.56,62.32,62.38,15556.0,62.49,62.56,62.32,62.38,15556.0
2022-12-21 12:00:00,62.39,62.39,62.11,62.23,13271.0,62.39,62.39,62.11,62.23,13271.0
2022-12-21 12:30:00,62.22,62.26,61.97,62.0,7395.0,62.22,62.26,61.97,62.0,7395.0
2022-12-21 13:00:00,62.09,62.21,62.04,62.12,8137.0,62.09,62.21,62.04,62.12,8137.0
2022-12-21 13:30:00,62.13,62.13,61.98,62.04,4749.0,62.13,62.13,61.98,62.04,4749.0
2022-12-21 14:00:00,62.05,62.17,62.02,62.05,17377.0,62.05,62.17,62.02,62.05,17377.0
2022-12-21 14:30:00,62.07,62.16,61.94,61.95,12799.0,62.07,62.16,61.94,61.95,12799.0
2022-12-21 15:00:00,61.94,61.94,61.66,61.68,28803.0,61.94,61.94,61.66,61.68,28803.0
2022-12-21 15:30:00,61.66,61.85,61.39,61.77,86522.0,61.66,61.85,61.39,61.77,86522.0
2022-12-22 09:30:00,62.37,62.92,61.1,61.13,56001.0,62.37,62.92,61.1,61.13,56001.0
2022-12-22 10:00:00,61.19,61.51,60.83,60.83,12314.0,61.19,61.51,60.83,60.83,12314.0
2022-12-22 10:30:00,60.86,61.34,60.68,60.88,13278.0,60.86,61.34,60.68,60.88,13278.0
2022-12-22 11:00:00,60.83,60.96,60.68,60.95,10748.0,60.83,60.96,60.68,60.95,10748.0
2022-12-22 11:30:00,60.95,61.05,60.33,60.33,17619.0,60.95,61.05,60.33,60.33,17619.0
2022-12-22 12:00:00,60.37,60.57,59.97,60.42,24442.0,60.37,60.57,59.97,60.42,24442.0
2022-12-22 12:30:00,60.45,60.56,60.23,60.39,11710.0,60.45,60.56,60.23,60.39,11710.0
2022-12-22 13:00:00,60.35,60.71,60.21,60.68,11384.0,60.35,60.71,60.21,60.68,11384.0
2022-12-22 13:30:00,60.68,60.71,60.42,60.52,10998.0,60.68,60.71,60.42,60.52,10998.0
2022-12-22 14:00:00,60.55,60.76,60.55,60.76,14097.0,60.55,60.76,60.55,60.76,14097.0
2022-12-22 14:30:00,60.75,60.79,60.56,60.79,9711.0,60.75,60.79,60.56,60.79,9711.0
2022-12-22 15:00:00,60.77,60.82,60.61,60.78,21990.0,60.77,60.82,60.61,60.78,21990.0
2022-12-22 15:30:00,60.77,60.88,60.63,60.87,63096.0,60.77,60.88,60.63,60.87,63096.0
2022-12-23 09:30:00,60.8,61.41,60.49,61.18,45909.0,60.8,61.41,60.49,61.18,45909.0
2022-12-23 10:00:00,61.23,61.82,61.23,61.76,19286.0,61.23,61.82,61.23,61.76,19286.0
2022-12-23 10:30:00,61.72,61.97,61.3,61.42,23065.0,61.72,61.97,61.3,61.42,23065.0
2022-12-23 11:00:00,61.42,61.46,60.91,61.14,21034.0,61.42,61.46,60.91,61.14,21034.0
2022-12-23 11:30:00,61.18,61.35,61.03,61.33,7473.0,61.18,61.35,61.03,61.33,7473.0
2022-12-23 12:00:00,61.42,61.54,61.32,61.54,12270.0,61.42,61.54,61.32,61.54,12270.0
2022-12-23 12:30:00,61.66,61.72,61.24,61.34,8047.0,61.66,61.72,61.24,61.34,8047.0
2022-12-23 13:00:00,61.42,61.45,61.26,61.36,6021.0,61.42,61.45,61.26,61.36,6021.0
2022-12-23 13:30:00,61.37,61.47,61.09,61.4,19911.0,61.37,61.47,61.09,61.4,19911.0
2022-12-23 14:00:00,61.41,61.51,61.33,61.49,13131.0,61.41,61.51,61.33,61.49,13131.0
2022-12-23 14:30:00,61.47,61.63,61.36,61.63,12773.0,61.47,61.63,61.36,61.63,12773.0
2022-12-23 15:00:00,61.65,61.87,61.65,61.78,32001.0,61.65,61.87,61.65,61.78,32001.0
2022-12-23 15:30:00,61.78,61.81,61.51,61.61,64400.0,61.78,61.81,61.51,61.61,64400.0
2022-12-27 09:30:00,61.73,62.52,61.01,61.53,34470.0,61.73,62.52,61.01,61.53,34470.0
2022-12-27 10:00:00,61.59,62.04,61.55,61.95,10914.0,61.59,62.04,61.55,61.95,10914.0
2022-12-27 10:30:00,62.05,62.21,61.93,61.93,8050.0,62.05,62.21,61.93,61.93,8050.0
2022-12-27 11:00:00,62.0,62.11,61.85,62.05,6185.0,62.0,62.11,61.85,62.05,6185.0
2022-12-27 11:30:00,62.08,62.32,62.01,62.32,6861.0,62.08,62.32,62.01,62.32,6861.0
2022-12-27 12:00:00,62.32,62.33,62.15,62.27,9796.0,62.32,62.33,62.15,62.27,9796.0
2022-12-27 12:30:00,62.26,62.29,61.63,61.93,12569.0,62.26,62.29,61.63,61.93,12569.0
2022-12-27 13:00:00,61.91,62.01,61.86,61.86,9300.0,61.91,62.01,61.86,61.86,9300.0
2022-12-27 13:30:00,61.86,61.86,61.55,61.62,12737.0,61.86,61.86,61.55,61.62,12737.0
2022-12-27 14:00:00,61.62,61.72,61.5,61.56,8559.0,61.62,61.72,61.5,61.56,8559.0
2022-12-27 14:30:00,61.57,61.61,61.5,61.56,9267.0,61.57,61.61,61.5,61.56,9267.0
2022-12-27 15:00:00,61.57,61.63,61.45,61.47,11662.0,61.57,61.63,61.45,61.47,11662.0
2022-12-27 15:30:00,61.44,61.7,61.37,61.67,48344.0,61.44,61.7,61.37,61.67,48344.0
2022-12-28 09:30:00,61.5,61.97,60.72,61.66,23742.0,61.5,61.97,60.72,61.66,23742.0
2022-12-28 10:00:00,61.75,61.89,60.94,60.95,10725.0,61.75,61.89,60.94,60.95,10725.0
2022-12-28 10:30:00,60.91,61.51,60.88,61.07,7306.0,60.91,61.51,60.88,61.07,7306.0
2022-12-28 11:00:00,61.06,61.24,60.55,61.24,15550.0,61.06,61.24,60.55,61.24,15550.0
2022-12-28 11:30:00,61.11,61.34,61.07,61.29,9876.0,61.11,61.34,61.07,61.29,9876.0
2022-12-28 12:00:00,61.28,61.38,61.08,61.23,10116.0,61.28,61.38,61.08,61.23,10116.0
2022-12-28 12:30:00,61.26,61.63,61.26,61.6,13988.0,61.26,61.63,61.26,61.6,13988.0
2022-12-28 13:00:00,61.55,61.76,61.22,61.28,12651.0,61.55,61.76,61.22,61.28,12651.0
2022-12-28 13:30:00,61.26,61.35,61.16,61.24,6599.0,61.26,61.35,61.16,61.24,6599.0
2022-12-28 14:00:00,61.19,61.3,61.03,61.12,11124.0,61.19,61.3,61.03,61.12,11124.0
2022-12-28 14:30:00,61.08,61.24,61.0,61.09,10345.0,61.08,61.24,61.0,61.09,10345.0
2022-12-28 15:00:00,61.03,61.18,60.82,61.16,14338.0,61.03,61.18,60.82,61.16,14338.0
2022-12-28 15:30:00,61.16,61.52,61.15,61.44,51972.0,61.16,61.52,61.15,61.44,51972.0
2022-12-29 09:30:00,61.4,62.12,61.27,62.12,13433.0,61.4,62.12,61.27,62.12,13433.0
2022-12-29 10:00:00,62.12,62.15,61.67,61.86,9966.0,62.12,62.15,61.67,61.86,9966.0
2022-12-29 10:30:00,61.91,62.02,61.8,61.84,7034.0,61.91,62.02,61.8,61.84,7034.0
2022-12-29 11:00:00,61.83,61.83,61.44,61.48,13308.0,61.83,61.83,61.44,61.48,13308.0
2022-12-29 11:30:00,61.48,61.76,61.44,61.76,8056.0,61.48,61.76,61.44,61.76,8056.0
2022-12-29 12:00:00,61.74,61.74,61.31,61.43,6207.0,61.74,61.74,61.31,61.43,6207.0
2022-12-29 12:30:00,61.42,61.55,61.42,61.55,6437.0,61.42,61.55,61.42,61.55,6437.0
2022-12-29 13:00:00,61.55,61.63,61.49,61.51,5611.0,61.55,61.63,61.49,61.51,5611.0
2022-12-29 13:30:00,61.52,61.56,61.33,61.35,5158.0,61.52,61.56,61.33,61.35,5158.0
2022-12-29 14:00:00,61.41,61.43,61.2,61.23,7563.0,61.41,61.43,61.2,61.23,7563.0
2022-12-29 14:30:00,61.23,61.3,61.15,61.27,6880.0,61.23,61.3,61.15,61.27,6880.0
2022-12-29 15:00:00,61.28,61.35,61.09,61.11,8132.0,61.28,61.35,61.09,61.11,8132.0
2022-12-29 15:30:00,61.09,61.16,60.92,60.97,30921.0,61.09,61.16,60.92,60.97,30921.0
2022-12-30 09:30:00,60.91,61.23,60.42,61.01,9442.0,60.91,61.23,60.42,61.01,9442.0
2022-12-30 10:00:00,61.1,61.39,60.88,61.29,11171.0,61.1,61.39,60.88,61.29,11171.0
2022-12-30 10:30:00,61.1,61.17,60.95,61.04,16085.0,61.1,61.17,60.95,61.04,16085.0
2022-12-30 11:00:00,60.92,61.09,60.89,60.95,8742.0,60.92,61.09,60.89,60.95,8742.0
2022-12-30 11:30:00,60.86,60.99,60.79,60.99,6352.0,60.86,60.99,60.79,60.99,6352.0
2022-12-30 12:00:00,60.97,61.02,60.86,60.98,4065.0,60.97,61.02,60.86,60.98,4065.0
2022-12-30 12:30:00,61.01,61.13,60.99,61.08,6267.0,61.01,61.13,60.99,61.08,6267.0
2022-12-30 13:00:00,61.05,61.16,60.8,60.91,14280.0,61.05,61.16,60.8,60.91,14280.0
2022-12-30 13:30:00,60.94,61.13,60.94,61.13,4608.0,60.94,61.13,60.94,61.13,4608.0
2022-12-30 14:00:00,61.15,61.2,61.03,61.14,8009.0,61.15,61.2,61.03,61.14,8009.0
2022-12-30 14:30:00,61.13,61.2,61.01,61.05,6223.0,61.13,61.2,61.01,61.05,6223.0
2022-12-30 15:00:00,61.07,61.37,61.06,61.31,11767.0,61.07,61.37,61.06,61.31,11767.0
2022-12-30 15:30:00,61.32,61.7,61.26,61.7,69985.0,61.32,61.7,61.26,61.7,69985.0
2023-01-03 09:30:00,61.45,61.78,60.59,60.67,24056.0,61.45,61.78,60.59,60.67,24056.0
2023-01-03 10:00:00,60.69,61.01,60.24,60.57,21074.0,60.69,61.01,60.24,60.57,21074.0
2023-01-03 10:30:00,60.57,60.63,59.93,60.18,25519.0,60.57,60.63,59.93,60.18,25519.0
2023-01-03 11:00:00,60.27,60.28,59.64,59.73,15304.0,60.27,60.28,59.64,59.73,15304.0
2023-01-03 11:30:00,59.73,59.74,59.35,59.43,12114.0,59.73,59.74,59.35,59.43,12114.0
2023-01-03 12:00:00,59.5,59.73,59.48,59.57,6551.0,59.5,59.73,59.48,59.57,6551.0
2023-01-03 12:30:00,59.56,59.87,59.31,59.61,16346.0,59.56,59.87,59.31,59.61,16346.0
2023-01-03 13:00:00,59.59,59.75,59.53,59.73,10009.0,59.59,59.75,59.53,59.73,10009.0
2023-01-03 13:30:00,59.8,60.31,59.68,60.24,20671.0,59.8,60.31,59.68,60.24,20671.0
2023-01-03 14:00:00,60.27,60.31,60.05,60.27,20010.0,60.27,60.31,60.05,60.27,20010.0
2023-01-03 14:30:00,60.27,60.63,60.21,60.28,21231.0,60.27,60.63,60.21,60.28,21231.0
2023-01-03 15:00:00,60.26,60.39,60.13,60.3,29948.0,60.26,60.39,60.13,60.3,29948.0
2023-01-03 15:30:00,60.32,60.91,60.26,60.7,115118.0,60.32,60.91,60.26,60.7,115118.0
2023-01-04 09:30:00,60.66,61.0,60.34,60.93,10474.0,60.66,61.0,60.34,60.93,10474.0
2023-01-04 10:00:00,60.86,61.14,60.2,60.5,13286.0,60.86,61.14,60.2,60.5,13286.0
2023-01-04 10:30:00,60.49,60.82,60.37,60.55,11149.0,60.49,60.82,60.37,60.55,11149.0
2023-01-04 11:00:00,60.55,60.66,60.23,60.25,14406.0,60.55,60.66,60.23,60.25,14406.0
2023-01-04 11:30:00,60.26,61.01,60.24,61.01,14565.0,60.26,61.01,60.24,61.01,14565.0
2023-01-04 12:00:00,61.02,61.02,60.66,60.81,5602.0,61.02,61.02,60.66,60.81,5602.0
2023-01-04 12:30:00,60.79,61.08,60.58,60.77,12989.0,60.79,61.08,60.58,60.77,12989.0
2023-01-04 13:00:00,60.79,60.91,60.64,60.91,5849.0,60.79,60.91,60.64,60.91,5849.0
2023-01-04 13:30:00,60.88,60.91,60.5,60.59,6624.0,60.88,60.91,60.5,60.59,6624.0
2023-01-04 14:00:00,60.63,60.88,60.4,60.48,33419.0,60.63,60.88,60.4,60.48,33419.0
2023-01-04 14:30:00,60.52,60.6,60.34,60.48,18501.0,60.52,60.6,60.34,60.48,18501.0
2023-01-04 15:00:00,60.45,60.57,60.11,60.31,34557.0,60.45,60.57,60.11,60.31,34557.0
2023-01-04 15:30:00,60.27,60.53,60.03,60.41,58350.0,60.27,60.53,60.03,60.41,58350.0
2023-01-05 09:30:00,60.17,60.56,59.81,60.05,22140.0,60.17,60.56,59.81,60.05,22140.0
2023-01-05 10:00:00,60.04,61.05,60.04,61.0,28601.0,60.04,61.05,60.04,61.0,28601.0
2023-01-05 10:30:00,61.02,61.16,60.48,60.65,11072.0,61.02,61.16,60.48,60.65,11072.0
2023-01-05 11:00:00,60.65,60.79,60.49,60.75,14764.0,60.65,60.79,60.49,60.75,14764.0
2023-01-05 11:30:00,60.77,61.14,60.75,61.11,20962.0,60.77,61.14,60.75,61.11,20962.0
2023-01-05 12:00:00,61.1,61.1,60.58,60.67,19359.0,61.1,61.1,60.58,60.67,19359.0
2023-01-05 12:30:00,60.66,60.76,60.53,60.69,13842.0,60.66,60.76,60.53,60.69,13842.0
2023-01-05 13:00:00,60.56,60.76,60.39,60.64,16230.0,60.56,60.76,60.39,60.64,16230.0
2023-01-05 13:30:00,60.61,60.71,60.52,60.61,12752.0,60.61,60.71,60.52,60.61,12752.0
2023-01-05 14:00:00,60.61,60.69,60.28,60.52,11965.0,60.61,60.69,60.28,60.52,11965.0
2023-01-05 14:30:00,60.52,61.01,60.45,61.0,46528.0,60.52,61.01,60.45,61.0,46528.0
2023-01-05 15:00:00,60.91,61.2,60.79,61.19,25690.0,60.91,61.2,60.79,61.19,25690.0
2023-01-05 15:30:00,61.14,61.35,61.0,61.07,118645.0,61.14,61.35,61.0,61.07,118645.0
2023-01-06 09:30:00,61.28,61.34,60.53,60.67,26818.0,61.28,61.34,60.53,60.67,26818.0
2023-01-06 10:00:00,60.75,60.93,60.3,60.64,11216.0,60.75,60.93,60.3,60.64,11216.0
2023-01-06 10:30:00,60.65,61.04,60.61,60.64,28631.0,60.65,61.04,60.61,60.64,28631.0
2023-01-06 11:00:00,60.62,60.63,60.25,60.38,12380.0,60.62,60.63,60.25,60.38,12380.0
2023-01-06 11:30:00,60.36,60.95,60.33,60.8,11281.0,60.36,60.95,60.33,60.8,11281.0
2023-01-06 12:00:00,60.76,60.76,60.46,60.55,9721.0,60.76,60.76,60.46,60.55,9721.0
2023-01-06 12:30:00,60.48,60.55,60.11,60.22,8197.0,60.48,60.55,60.11,60.22,8197.0
2023-01-06 13:00:00,60.22,60.25,60.08,60.23,8859.0,60.22,60.25,60.08,60.23,8859.0
2023-01-06 13:30:00,60.23,60.38,60.13,60.18,8864.0,60.23,60.38,60.13,60.18,8864.0
2023-01-06 14:00:00,60.23,60.49,60.2,60.31,7484.0,60.23,60.49,60.2,60.31,7484.0
2023-01-06 14:30:00,60.32,60.38,60.18,60.31,13259.0,60.32,60.38,60.18,60.31,13259.0
2023-01-06 15:00:00,60.34,60.4,60.19,60.28,11991.0,60.34,60.4,60.19,60.28,11991.0
2023-01-06 15:30:00,60.3,60.55,60.13,60.52,63474.0,60.3,60.55,60.13,60.52,63474.0
2023-01-09 09:30:00,60.93,61.09,60.62,60.9,24333.0,60.93,61.09,60.62,60.9,24333.0
2023-01-09 10:00:00,60.92,61.54,60.79,61.06,38705.0,60.92,61.54,60.79,61.06,38705.0
2023-01-09 10:30:00,61.06,61.53,60.68,61.43,24273.0,61.06,61.53,60.68,61.43,24273.0
2023-01-09 11:00:00,61.45,61.7,61.17,61.34,20888.0,61.45,61.7,61.17,61.34,20888.0
2023-01-09 11:30:00,61.35,61.44,60.3,60.3,25480.0,61.35,61.44,60.3,60.3,25480.0
2023-01-09 12:00:00,60.26,60.26,59.68,59.75,24641.0,60.26,60.26,59.68,59.75,24641.0
2023-01-09 12:30:00,59.75,59.75,59.32,59.32,15625.0,59.75,59.75,59.32,59.32,15625.0
2023-01-09 13:00:00,59.29,59.35,58.91,59.25,85340.0,59.29,59.35,58.91,59.25,85340.0
2023-01-09 13:30:00,59.28,59.31,58.71,58.78,26736.0,59.28,59.31,58.71,58.78,26736.0
2023-01-09 14:00:00,58.77,58.83,58.46,58.53,33873.0,58.77,58.83,58.46,58.53,33873.0
2023-01-09 14:30:00,58.53,58.54,58.22,58.27,30016.0,58.53,58.54,58.22,58.27,30016.0
2023-01-09 15:00:00,58.27,58.27,57.87,57.88,45825.0,58.27,58.27,57.87,57.88,45825.0
2023-01-09 15:30:00,57.88,58.34,57.81,57.92,186055.0,57.88,58.34,57.81,57.92,186055.0
2023-01-10 09:30:00,58.08,58.76,57.91,57.93,23409.0,58.08,58.76,57.91,57.93,23409.0
2023-01-10 10:00:00,57.95,58.65,57.92,58.02,19397.0,57.95,58.65,57.92,58.02,19397.0
2023-01-10 10:30:00,57.98,58.05,57.55,57.65,80084.0,57.98,58.05,57.55,57.65,80084.0
2023-01-10 11:00:00,57.6,58.08,57.6,57.98,28294.0,57.6,58.08,57.6,57.98,28294.0
2023-01-10 11:30:00,57.96,58.06,57.75,57.75,12270.0,57.96,58.06,57.75,57.75,12270.0
2023-01-10 12:00:00,57.67,57.97,57.63,57.74,9644.0,57.67,57.97,57.63,57.74,9644.0
2023-01-10 12:30:00,57.81,57.95,57.78,57.88,8727.0,57.81,57.95,57.78,57.88,8727.0
2023-01-10 13:00:00,57.81,57.93,57.64,57.65,9822.0,57.81,57.93,57.64,57.65,9822.0
2023-01-10 13:30:00,57.7,57.76,57.58,57.67,9317.0,57.7,57.76,57.58,57.67,9317.0
2023-01-10 14:00:00,57.7,57.76,57.38,57.39,23307.0,57.7,57.76,57.38,57.39,23307.0
2023-01-10 14:30:00,57.39,57.39,56.95,56.98,18249.0,57.39,57.39,56.95,56.98,18249.0
2023-01-10 15:00:00,56.96,57.27,56.84,57.27,23428.0,56.96,57.27,56.84,57.27,23428.0
2023-01-10 15:30:00,57.25,57.55,57.18,57.44,83542.0,57.25,57.55,57.18,57.44,83542.0
2023-01-11 09:30:00,57.43,57.98,56.61,56.61,28594.0,57.43,57.98,56.61,56.61,28594.0
2023-01-11 10:00:00,56.62,57.12,56.2,57.11,90610.0,56.62,57.12,56.2,57.11,90610.0
2023-01-11 10:30:00,57.05,57.05,56.55,56.66,19547.0,57.05,57.05,56.55,56.66,19547.0
2023-01-11 11:00:00,56.58,56.71,56.28,56.52,24814.0,56.58,56.71,56.28,56.52,24814.0
2023-01-11 11:30:00,56.56,57.33,56.49,57.15,19679.0,56.56,57.33,56.49,57.15,19679.0
2023-01-11 12:00:00,57.15,57.19,56.94,57.05,31078.0,57.15,57.19,56.94,57.05,31078.0
2023-01-11 12:30:00,57.06,57.06,56.74,56.83,16532.0,57.06,57.06,56.74,56.83,16532.0
2023-01-11 13:00:00,56.87,57.0,56.6,56.93,21600.0,56.87,57.0,56.6,56.93,21600.0
2023-01-11 13:30:00,56.88,57.02,56.46,56.6,29368.0,56.88,57.02,56.46,56.6,29368.0
2023-01-11 14:00:00,56.59,56.83,56.46,56.64,50645.0,56.59,56.83,56.46,56.64,50645.0
2023-01-11 14:30:00,56.62,56.69,56.28,56.31,39564.0,56.62,56.69,56.28,56.31,39564.0
2023-01-11 15:00:00,56.32,56.82,56.24,56.64,61825.0,56.32,56.82,56.24,56.64,61825.0
2023-01-11 15:30:00,56.65,56.81,56.55,56.77,200293.0,56.65,56.81,56.55,56.77,200293.0
2023-01-12 09:30:00,56.54,57.98,55.6,56.31,66713.0,56.54,57.98,55.6,56.31,66713.0
2023-01-12 10:00:00,56.4,56.65,56.11,56.55,31798.0,56.4,56.65,56.11,56.55,31798.0
2023-01-12 10:30:00,56.53,57.11,56.41,56.66,50759.0,56.53,57.11,56.41,56.66,50759.0
2023-01-12 11:00:00,56.72,56.85,56.56,56.85,13252.0,56.72,56.85,56.56,56.85,13252.0
2023-01-12 11:30:00,56.8,57.32,56.76,57.22,51113.0,56.8,57.32,56.76,57.22,51113.0
2023-01-12 12:00:00,57.25,58.15,57.21,57.7,58559.0,57.25,58.15,57.21,57.7,58559.0
2023-01-12 12:30:00,57.71,57.85,57.58,57.77,15129.0,57.71,57.85,57.58,57.77,15129.0
2023-01-12 13:00:00,57.83,57.95,57.23,57.24,23636.0,57.83,57.95,57.23,57.24,23636.0
2023-01-12 13:30:00,57.23,57.73,57.16,57.54,26673.0,57.23,57.73,57.16,57.54,26673.0
2023-01-12 14:00:00,57.62,57.87,57.58,57.8,16458.0,57.62,57.87,57.58,57.8,16458.0
2023-01-12 14:30:00,57.76,58.06,57.63,57.76,20616.0,57.76,58.06,57.63,57.76,20616.0
2023-01-12 15:00:00,57.78,58.02,57.57,57.63,49814.0,57.78,58.02,57.57,57.63,49814.0
2023-01-12 15:30:00,57.6,58.44,57.54,58.44,145502.0,57.6,58.44,57.54,58.44,145502.0
2023-01-13 09:30:00,58.5,59.48,58.28,59.15,32397.0,58.5,59.48,58.28,59.15,32397.0
2023-01-13 10:00:00,59.22,59.65,58.94,59.51,41368.0,59.22,59.65,58.94,59.51,41368.0
2023-01-13 10:30:00,59.51,59.99,59.26,59.98,40319.0,59.51,59.99,59.26,59.98,40319.0
2023-01-13 11:00:00,59.96,60.25,59.92,60.21,71245.0,59.96,60.25,59.92,60.21,71245.0
2023-01-13 11:30:00,60.2,60.59,59.94,60.32,48228.0,60.2,60.59,59.94,60.32,48228.0
2023-01-13 12:00:00,60.32,60.38,59.97,60.34,14674.0,60.32,60.38,59.97,60.34,14674.0
2023-01-13 12:30:00,60.34,60.44,59.83,59.86,27514.0,60.34,60.44,59.83,59.86,27514.0
2023-01-13 13:00:00,59.85,59.95,59.47,59.53,15109.0,59.85,59.95,59.47,59.53,15109.0
2023-01-13 13:30:00,59.54,60.12,59.47,59.97,19608.0,59.54,60.12,59.47,59.97,19608.0
2023-01-13 14:00:00,59.98,60.05,59.88,59.88,20700.0,59.98,60.05,59.88,59.88,20700.0
2023-01-13 14:30:00,59.9,60.16,59.78,60.07,20725.0,59.9,60.16,59.78,60.07,20725.0
2023-01-13 15:00:00,60.1,60.12,59.7,60.0,30720.0,60.1,60.12,59.7,60.0,30720.0
2023-01-13 15:30:00,59.98,60.19,59.81,59.9,75758.0,59.98,60.19,59.81,59.9,75758.0
2023-01-17 09:30:00,59.65,60.59,59.25,60.41,65055.0,59.65,60.59,59.25,60.41,65055.0
2023-01-17 10:00:00,60.48,60.8,60.41,60.41,30252.0,60.48,60.8,60.41,60.41,30252.0
2023-01-17 10:30:00,60.35,60.37,60.08,60.2,21220.0,60.35,60.37,60.08,60.2,21220.0
2023-01-17 11:00:00,60.17,60.18,60.04,60.11,21972.0,60.17,60.18,60.04,60.11,21972.0
2023-01-17 11:30:00,60.1,60.31,60.05,60.12,17609.0,60.1,60.31,60.05,60.12,17609.0
2023-01-17 12:00:00,60.14,60.28,59.89,60.01,13676.0,60.14,60.28,59.89,60.01,13676.0
2023-01-17 12:30:00,60.02,60.1,59.9,59.98,12943.0,60.02,60.1,59.9,59.98,12943.0
2023-01-17 13:00:00,59.96,60.08,59.76,59.76,11800.0,59.96,60.08,59.76,59.76,11800.0
2023-01-17 13:30:00,59.77,60.03,59.72,60.03,13692.0,59.77,60.03,59.72,60.03,13692.0
2023-01-17 14:00:00,59.98,60.08,59.83,60.08,37397.0,59.98,60.08,59.83,60.08,37397.0
2023-01-17 14:30:00,60.1,60.28,60.01,60.19,26890.0,60.1,60.28,60.01,60.19,26890.0
2023-01-17 15:00:00,60.2,60.44,60.12,60.44,18497.0,60.2,60.44,60.12,60.44,18497.0
2023-01-17 15:30:00,60.45,60.63,60.33,60.59,91031.0,60.45,60.63,60.33,60.59,91031.0
2023-01-18 09:30:00,60.38,60.94,60.01,60.55,48094.0,60.38,60.94,60.01,60.55,48094.0
2023-01-18 10:00:00,60.4,60.44,60.04,60.25,24090.0,60.4,60.44,60.04,60.25,24090.0
2023-01-18 10:30:00,60.25,60.37,59.62,59.81,26046.0,60.25,60.37,59.62,59.81,26046.0
2023-01-18 11:00:00,59.7,59.7,59.32,59.61,21399.0,59.7,59.7,59.32,59.61,21399.0
2023-01-18 11:30:00,59.59,59.62,59.2,59.34,23576.0,59.59,59.62,59.2,59.34,23576.0
2023-01-18 12:00:00,59.33,59.33,58.93,59.09,13910.0,59.33,59.33,58.93,59.09,13910.0
2023-01-18 12:30:00,59.04,59.09,58.88,59.07,21428.0,59.04,59.09,58.88,59.07,21428.0
2023-01-18 13:00:00,59.05,59.09,58.79,59.04,13752.0,59.05,59.09,58.79,59.04,13752.0
2023-01-18 13:30:00,59.24,59.28,59.0,59.07,11822.0,59.24,59.28,59.0,59.07,11822.0
2023-01-18 14:00:00,59.05,59.25,59.04,59.19,21599.0,59.05,59.25,59.04,59.19,21599.0
2023-01-18 14:30:00,59.17,59.5,59.08,59.25,38730.0,59.17,59.5,59.08,59.25,38730.0
2023-01-18 15:00:00,59.36,59.45,59.1,59.1,21640.0,59.36,59.45,59.1,59.1,21640.0
2023-01-18 15:30:00,59.1,59.18,58.62,58.62,102809.0,59.1,59.18,58.62,58.62,102809.0
2023-01-19 09:30:00,58.79,59.22,58.6,58.9,9534.0,58.79,59.22,58.6,58.9,9534.0
2023-01-19 10:00:00,58.69,58.9,58.19,58.41,12306.0,58.69,58.9,58.19,58.41,12306.0
2023-01-19 10:30:00,58.34,58.58,58.13,58.21,23922.0,58.34,58.58,58.13,58.21,23922.0
2023-01-19 11:00:00,58.17,58.43,58.07,58.38,9230.0,58.17,58.43,58.07,58.38,9230.0
2023-01-19 11:30:00,58.34,58.34,58.06,58.32,11866.0,58.34,58.34,58.06,58.32,11866.0
2023-01-19 12:00:00,58.36,58.77,58.36,58.75,7155.0,58.36,58.77,58.36,58.75,7155.0
2023-01-19 12:30:00,58.67,58.76,58.56,58.58,10227.0,58.67,58.76,58.56,58.58,10227.0
2023-01-19 13:00:00,58.59,59.02,58.51,58.96,23330.0,58.59,59.02,58.51,58.96,23330.0
2023-01-19 13:30:00,58.96,59.15,58.88,59.0,8712.0,58.96,59.15,58.88,59.0,8712.0
2023-01-19 14:00:00,58.97,58.97,58.76,58.87,5722.0,58.97,58.97,58.76,58.87,5722.0
2023-01-19 14:30:00,58.83,58.84,58.43,58.46,15147.0,58.83,58.84,58.43,58.46,15147.0
2023-01-19 15:00:00,58.42,58.42,58.25,58.28,14997.0,58.42,58.42,58.25,58.28,14997.0
2023-01-19 15:30:00,58.29,58.31,58.02,58.06,41270.0,58.29,58.31,58.02,58.06,41270.0
2023-01-20 09:30:00,58.26,59.0,57.42,57.75,42038.0,58.26,59.0,57.42,57.75,42038.0
2023-01-20 10:00:00,57.84,57.95,57.55,57.76,22890.0,57.84,57.95,57.55,57.76,22890.0
2023-01-20 10:30:00,57.78,57.84,57.32,57.39,30684.0,57.78,57.84,57.32,57.39,30684.0
2023-01-20 11:00:00,57.43,57.88,57.39,57.79,31569.0,57.43,57.88,57.39,57.79,31569.0
2023-01-20 11:30:00,57.79,57.87,57.69,57.7,13428.0,57.79,57.87,57.69,57.7,13428.0
2023-01-20 12:00:00,57.68,57.79,57.54,57.69,7740.0,57.68,57.79,57.54,57.69,7740.0
2023-01-20 12:30:00,57.66,57.66,57.4,57.42,14232.0,57.66,57.66,57.4,57.42,14232.0
2023-01-20 13:00:00,57.43,57.47,57.27,57.35,10996.0,57.43,57.47,57.27,57.35,10996.0
2023-01-20 13:30:00,57.34,57.48,57.28,57.34,15308.0,57.34,57.48,57.28,57.34,15308.0
2023-01-20 14:00:00,57.35,57.36,57.19,57.19,19822.0,57.35,57.36,57.19,57.19,19822.0
2023-01-20 14:30:00,57.22,57.31,57.03,57.23,23292.0,57.22,57.31,57.03,57.23,23292.0
2023-01-20 15:00:00,57.27,57.48,57.22,57.23,24531.0,57.27,57.48,57.22,57.23,24531.0
2023-01-20 15:30:00,57.24,57.46,57.07,57.41,99085.0,57.24,57.46,57.07,57.41,99085.0
2023-01-23 09:30:00,57.58,58.07,56.44,56.55,41298.0,57.58,58.07,56.44,56.55,41298.0
2023-01-23 10:00:00,56.57,56.99,56.5,56.52,27186.0,56.57,56.99,56.5,56.52,27186.0
2023-01-23 10:30:00,56.51,56.73,56.12,56.67,20477.0,56.51,56.73,56.12,56.67,20477.0
2023-01-23 11:00:00,56.72,56.9,56.54,56.66,21340.0,56.72,56.9,56.54,56.66,21340.0
2023-01-23 11:30:00,56.64,56.78,56.46,56.58,33192.0,56.64,56.78,56.46,56.58,33192.0
2023-01-23 12:00:00,56.55,56.73,56.45,56.73,37793.0,56.55,56.73,56.45,56.73,37793.0
2023-01-23 12:30:00,56.73,56.87,56.59,56.77,43608.0,56.73,56.87,56.59,56.77,43608.0
2023-01-23 13:00:00,56.74,56.95,56.69,56.89,52508.0,56.74,56.95,56.69,56.89,52508.0
2023-01-23 13:30:00,56.96,57.35,56.93,57.27,22276.0,56.96,57.35,56.93,57.27,22276.0
2023-01-23 14:00:00,57.3,57.46,57.22,57.33,33361.0,57.3,57.46,57.22,57.33,33361.0
2023-01-23 14:30:00,57.36,57.43,56.84,56.85,40320.0,57.36,57.43,56.84,56.85,40320.0
2023-01-23 15:00:00,56.83,56.85,56.63,56.63,26681.0,56.83,56.85,56.63,56.63,26681.0
2023-01-23 15:30:00,56.66,56.83,56.51,56.6,133310.0,56.66,56.83,56.51,56.6,133310.0
2023-01-24 09:30:00,57.4,57.6,56.66,56.66,54693.0,57.4,57.6,56.66,56.66,54693.0
2023-01-24 10:00:00,56.72,56.72,56.31,56.4,8817.0,56.72,56.72,56.31,56.4,8817.0
2023-01-24 10:30:00,56.46,57.09,56.43,56.98,30797.0,56.46,57.09,56.43,56.98,30797.0
2023-01-24 11:00:00,57.04,57.05,56.62,56.63,17700.0,57.04,57.05,56.62,56.63,17700.0
2023-01-24 11:30:00,56.59,56.94,56.42,56.82,14097.0,56.59,56.94,56.42,56.82,14097.0
2023-01-24 12:00:00,56.83,57.32,56.76,57.32,18309.0,56.83,57.32,56.76,57.32,18309.0
2023-01-24 12:30:00,57.35,57.42,57.2,57.2,11172.0,57.35,57.42,57.2,57.2,11172.0
2023-01-24 13:00:00,57.21,57.5,57.18,57.45,90424.0,57.21,57.5,57.18,57.45,90424.0
2023-01-24 13:30:00,57.48,57.48,56.67,56.89,65003.0,57.48,57.48,56.67,56.89,65003.0
2023-01-24 14:00:00,56.89,56.93,56.44,56.51,30492.0,56.89,56.93,56.44,56.51,30492.0
2023-01-24 14:30:00,56.5,56.5,56.19,56.29,21593.0,56.5,56.5,56.19,56.29,21593.0
2023-01-24 15:00:00,56.28,56.55,56.04,56.49,72355.0,56.28,56.55,56.04,56.49,72355.0
2023-01-24 15:30:00,56.48,57.24,56.4,57.12,178774.0,56.48,57.24,56.4,57.12,178774.0
2023-01-25 09:30:00,57.21,58.02,57.16,57.75,35883.0,57.21,58.02,57.16,57.75,35883.0
2023-01-25 10:00:00,57.79,58.02,57.68,57.69,11433.0,57.79,58.02,57.68,57.69,11433.0
2023-01-25 10:30:00,57.71,58.02,57.56,57.96,30398.0,57.71,58.02,57.56,57.96,30398.0
2023-01-25 11:00:00,58.01,58.37,57.95,58.37,24513.0,58.01,58.37,57.95,58.37,24513.0
2023-01-25 11:30:00,58.3,58.62,58.26,58.45,21894.0,58.3,58.62,58.26,58.45,21894.0
2023-01-25 12:00:00,58.47,58.75,58.45,58.57,21455.0,58.47,58.75,58.45,58.57,21455.0
2023-01-25 12:30:00,58.59,58.76,58.46,58.46,13323.0,58.59,58.76,58.46,58.46,13323.0
2023-01-25 13:00:00,58.44,58.46,58.18,58.19,9934.0,58.44,58.46,58.18,58.19,9934.0
2023-01-25 13:30:00,58.2,58.58,58.2,58.49,11290.0,58.2,58.58,58.2,58.49,11290.0
2023-01-25 14:00:00,58.46,58.59,58.46,58.52,14809.0,58.46,58.59,58.46,58.52,14809.0
2023-01-25 14:30:00,58.5,58.85,58.49,58.84,14091.0,58.5,58.85,58.49,58.84,14091.0
2023-01-25 15:00:00,58.84,59.04,58.67,58.83,20849.0,58.84,59.04,58.67,58.83,20849.0
2023-01-25 15:30:00,58.84,59.08,58.82,58.94,160177.0,58.84,59.08,58.82,58.94,160177.0
2023-01-26 09:30:00,59.07,60.0,58.99,59.53,57544.0,59.07,60.0,58.99,59.53,57544.0
2023-01-26 10:00:00,59.58,60.14,59.44,60.01,31256.0,59.58,60.14,59.44,60.01,31256.0
2023-01-26 10:30:00,59.97,60.08,59.4,59.4,24171.0,59.97,60.08,59.4,59.4,24171.0
2023-01-26 11:00:00,59.38,59.57,59.28,59.46,38482.0,59.38,59.57,59.28,59.46,38482.0
2023-01-26 11:30:00,59.48,59.6,59.29,59.48,31266.0,59.48,59.6,59.29,59.48,31266.0
2023-01-26 12:00:00,59.51,59.64,59.43,59.64,16153.0,59.51,59.64,59.43,59.64,16153.0
2023-01-26 12:30:00,59.62,59.75,59.37,59.37,8832.0,59.62,59.75,59.37,59.37,8832.0
2023-01-26 13:00:00,59.37,59.42,59.29,59.32,7850.0,59.37,59.42,59.29,59.32,7850.0
2023-01-26 13:30:00,59.32,59.6,59.32,59.37,11475.0,59.32,59.6,59.32,59.37,11475.0
2023-01-26 14:00:00,59.37,59.5,59.36,59.36,8624.0,59.37,59.5,59.36,59.36,8624.0
2023-01-26 14:30:00,59.33,59.33,58.94,59.05,64556.0,59.33,59.33,58.94,59.05,64556.0
2023-01-26 15:00:00,59.06,59.3,59.02,59.21,24192.0,59.06,59.3,59.02,59.21,24192.0
2023-01-26 15:30:00,59.2,59.47,59.15,59.2,70146.0,59.2,59.47,59.15,59.2,70146.0
2023-01-27 09:30:00,59.29,59.59,59.0,59.46,17082.0,59.29,59.59,59.0,59.46,17082.0
2023-01-27 10:00:00,59.46,59.6,59.21,59.37,19502.0,59.46,59.6,59.21,59.37,19502.0
2023-01-27 10:30:00,59.33,59.38,58.88,59.17,88425.0,59.33,59.38,58.88,59.17,88425.0
2023-01-27 11:00:00,59.15,59.5,59.11,59.46,9934.0,59.15,59.5,59.11,59.46,9934.0
2023-01-27 11:30:00,59.44,59.82,59.44,59.52,11112.0,59.44,59.82,59.44,59.52,11112.0
2023-01-27 12:00:00,59.52,59.95,59.51,59.95,9603.0,59.52,59.95,59.51,59.95,9603.0
2023-01-27 12:30:00,59.92,60.06,59.86,60.06,7735.0,59.92,60.06,59.86,60.06,7735.0
2023-01-27 13:00:00,60.0,60.03,59.73,59.86,10537.0,60.0,60.03,59.73,59.86,10537.0
2023-01-27 13:30:00,59.86,59.99,59.82,59.96,9211.0,59.86,59.99,59.82,59.96,9211.0
2023-01-27 14:00:00,60.05,60.11,59.89,59.9,10212.0,60.05,60.11,59.89,59.9,10212.0
2023-01-27 14:30:00,59.91,59.99,59.82,59.91,6390.0,59.91,59.99,59.82,59.91,6390.0
2023-01-27 15:00:00,59.93,60.14,59.93,60.07,11184.0,59.93,60.14,59.93,60.07,11184.0
2023-01-27 15:30:00,60.08,60.32,60.06,60.32,74449.0,60.08,60.32,60.06,60.32,74449.0
2023-01-30 09:30:00,60.46,61.28,60.2,61.26,20953.0,60.46,61.28,60.2,61.26,20953.0
2023-01-30 10:00:00,61.3,61.43,60.56,60.64,6626.0,61.3,61.43,60.56,60.64,6626.0
2023-01-30 10:30:00,60.62,60.72,60.19,60.51,7121.0,60.62,60.72,60.19,60.51,7121.0
2023-01-30 11:00:00,60.51,60.62,60.26,60.26,3944.0,60.51,60.62,60.26,60.26,3944.0
2023-01-30 11:30:00,60.27,60.29,59.96,60.02,4857.0,60.27,60.29,59.96,60.02,4857.0
2023-01-30 12:00:00,60.09,60.15,60.03,60.15,4026.0,60.09,60.15,60.03,60.15,4026.0
2023-01-30 12:30:00,60.16,60.17,59.89,59.96,3367.0,60.16,60.17,59.89,59.96,3367.0
2023-01-30 13:00:00,59.93,60.2,59.89,60.04,14350.0,59.93,60.2,59.89,60.04,14350.0
2023-01-30 13:30:00,60.03,60.04,59.6,59.69,13568.0,60.03,60.04,59.6,59.69,13568.0
2023-01-30 14:00:00,59.75,59.9,59.69,59.79,4926.0,59.75,59.9,59.69,59.79,4926.0
2023-01-30 14:30:00,59.77,59.87,59.54,59.64,8013.0,59.77,59.87,59.54,59.64,8013.0
2023-01-30 15:00:00,59.61,59.61,59.33,59.44,9741.0,59.61,59.61,59.33,59.44,9741.0
2023-01-30 15:30:00,59.45,59.5,59.19,59.26,51098.0,59.45,59.5,59.19,59.26,51098.0
2023-01-31 09:30:00,59.43,60.65,59.43,60.23,10517.0,59.43,60.65,59.43,60.23,10517.0
2023-01-31 10:00:00,60.15,60.41,60.08,60.24,6473.0,60.15,60.41,60.08,60.24,6473.0
2023-01-31 10:30:00,60.36,60.8,60.35,60.7,14390.0,60.36,60.8,60.35,60.7,14390.0
2023-01-31 11:00:00,60.78,60.93,60.52,60.6,8685.0,60.78,60.93,60.52,60.6,8685.0
2023-01-31 11:30:00,60.64,60.75,60.53,60.71,8388.0,60.64,60.75,60.53,60.71,8388.0
2023-01-31 12:00:00,60.71,61.0,60.67,60.71,14788.0,60.71,61.0,60.67,60.71,14788.0
2023-01-31 12:30:00,60.77,60.83,60.61,60.69,11435.0,60.77,60.83,60.61,60.69,11435.0
2023-01-31 13:00:00,60.73,61.0,60.69,61.0,11936.0,60.73,61.0,60.69,61.0,11936.0
2023-01-31 13:30:00,60.97,61.01,60.83,60.95,10847.0,60.97,61.01,60.83,60.95,10847.0
2023-01-31 14:00:00,60.94,60.98,60.84,60.93,9948.0,60.94,60.98,60.84,60.93,9948.0
2023-01-31 14:30:00,60.93,61.1,60.92,60.94,10916.0,60.93,61.1,60.92,60.94,10916.0
2023-01-31 15:00:00,60.96,61.16,60.92,61.08,25480.0,60.96,61.16,60.92,61.08,25480.0
2023-01-31 15:30:00,61.13,61.13,60.78,60.84,138256.0,61.13,61.13,60.78,60.84,138256.0
2023-02-01 09:30:00,60.72,60.84,59.94,60.31,39150.0,60.72,60.84,59.94,60.31,39150.0
2023-02-01 10:00:00,60.3,60.59,60.25,60.43,25364.0,60.3,60.59,60.25,60.43,25364.0
2023-02-01 10:30:00,60.47,60.59,60.34,60.51,13773.0,60.47,60.59,60.34,60.51,13773.0
2023-02-01 11:00:00,60.47,60.63,60.15,60.63,12873.0,60.47,60.63,60.15,60.63,12873.0
2023-02-01 11:30:00,60.66,60.83,60.46,60.73,30271.0,60.66,60.83,60.46,60.73,30271.0
2023-02-01 12:00:00,60.73,60.73,60.23,60.28,18983.0,60.73,60.73,60.23,60.28,18983.0
2023-02-01 12:30:00,60.27,60.38,60.19,60.3,30532.0,60.27,60.38,60.19,60.3,30532.0
2023-02-01 13:00:00,60.3,60.41,60.18,60.3,18248.0,60.3,60.41,60.18,60.3,18248.0
2023-02-01 13:30:00,60.38,60.43,60.16,60.4,35036.0,60.38,60.43,60.16,60.4,35036.0
2023-02-01 14:00:00,60.36,60.75,60.27,60.72,46339.0,60.36,60.75,60.27,60.72,46339.0
2023-02-01 14:30:00,60.72,61.4,60.41,61.24,23046.0,60.72,61.4,60.41,61.24,23046.0
2023-02-01 15:00:00,61.23,61.5,59.82,59.86,102551.0,61.23,61.5,59.82,59.86,102551.0
2023-02-01 15:30:00,59.86,60.02,58.87,58.99,363285.0,59.86,60.02,58.87,58.99,363285.0
2023-02-02 09:30:00,58.27,58.27,56.1,56.91,150999.0,58.27,58.27,56.1,56.91,150999.0
2023-02-02 10:00:00,57.0,57.5,56.71,56.77,112463.0,57.0,57.5,56.71,56.77,112463.0
2023-02-02 10:30:00,56.77,56.96,56.28,56.71,231576.0,56.77,56.96,56.28,56.71,231576.0
2023-02-02 11:00:00,56.69,56.74,55.52,56.38,143722.0,56.69,56.74,55.52,56.38,143722.0
2023-02-02 11:30:00,56.38,57.19,56.35,57.05,186238.0,56.38,57.19,56.35,57.05,186238.0
2023-02-02 12:00:00,57.06,57.66,56.95,57.03,111975.0,57.06,57.66,56.95,57.03,111975.0
2023-02-02 12:30:00,57.02,57.33,56.93,57.33,31767.0,57.02,57.33,56.93,57.33,31767.0
2023-02-02 13:00:00,57.28,58.0,57.25,57.93,89744.0,57.28,58.0,57.25,57.93,89744.0
2023-02-02 13:30:00,57.89,57.98,57.5,57.69,63880.0,57.89,57.98,57.5,57.69,63880.0
2023-02-02 14:00:00,57.71,58.39,57.67,58.31,80106.0,57.71,58.39,57.67,58.31,80106.0
2023-02-02 14:30:00,58.3,58.66,58.21,58.46,99049.0,58.3,58.66,58.21,58.46,99049.0
2023-02-02 15:00:00,58.45,58.9,58.45,58.84,83159.0,58.45,58.9,58.45,58.84,83159.0
2023-02-02 15:30:00,58.87,59.09,58.41,58.9,197848.0,58.87,59.09,58.41,58.9,197848.0
2023-02-03 09:30:00,59.33,59.85,58.25,58.38,36281.0,59.33,59.85,58.25,58.38,36281.0
2023-02-03 10:00:00,58.35,58.91,58.24,58.84,19706.0,58.35,58.91,58.24,58.84,19706.0
2023-02-03 10:30:00,58.8,59.0,58.66,58.86,41110.0,58.8,59.0,58.66,58.86,41110.0
2023-02-03 11:00:00,58.88,59.19,58.74,59.13,51998.0,58.88,59.19,58.74,59.13,51998.0
2023-02-03 11:30:00,59.08,59.54,58.95,59.34,51027.0,59.08,59.54,58.95,59.34,51027.0
2023-02-03 12:00:00,59.38,59.48,58.95,59.19,19499.0,59.38,59.48,58.95,59.19,19499.0
2023-02-03 12:30:00,59.2,59.67,59.19,59.48,15876.0,59.2,59.67,59.19,59.48,15876.0
2023-02-03 13:00:00,59.46,59.66,59.29,59.57,24986.0,59.46,59.66,59.29,59.57,24986.0
2023-02-03 13:30:00,59.48,59.86,59.38,59.72,23940.0,59.48,59.86,59.38,59.72,23940.0
2023-02-03 14:00:00,59.71,59.73,59.41,59.42,21946.0,59.71,59.73,59.41,59.42,21946.0
2023-02-03 14:30:00,59.46,60.01,59.43,59.8,36084.0,59.46,60.01,59.43,59.8,36084.0
2023-02-03 15:00:00,59.8,60.3,59.74,60.15,29816.0,59.8,60.3,59.74,60.15,29816.0
2023-02-03 15:30:00,60.15,60.34,59.96,60.05,98450.0,60.15,60.34,59.96,60.05,98450.0
2023-02-06 09:30:00,60.15,62.62,59.42,61.55,124906.0,60.15,62.62,59.42,61.55,124906.0
2023-02-06 10:00:00,61.42,61.62,60.93,61.11,20169.0,61.42,61.62,60.93,61.11,20169.0
2023-02-06 10:30:00,61.2,61.26,60.61,60.61,21993.0,61.2,61.26,60.61,60.61,21993.0
2023-02-06 11:00:00,60.54,60.79,60.09,60.47,47899.0,60.54,60.79,60.09,60.47,47899.0
2023-02-06 11:30:00,60.47,60.9,60.47,60.89,65279.0,60.47,60.9,60.47,60.89,65279.0
2023-02-06 12:00:00,60.9,61.07,60.58,60.64,171976.0,60.9,61.07,60.58,60.64,171976.0
2023-02-06 12:30:00,60.62,60.9,60.57,60.87,15870.0,60.62,60.9,60.57,60.87,15870.0
2023-02-06 13:00:00,60.87,61.22,60.84,60.93,33687.0,60.87,61.22,60.84,60.93,33687.0
2023-02-06 13:30:00,60.93,60.96,60.79,60.92,21358.0,60.93,60.96,60.79,60.92,21358.0
2023-02-06 14:00:00,60.92,61.11,60.84,60.87,22472.0,60.92,61.11,60.84,60.87,22472.0
2023-02-06 14:30:00,60.87,60.9,60.57,60.61,27830.0,60.87,60.9,60.57,60.61,27830.0
2023-02-06 15:00:00,60.62,60.62,60.28,60.36,35525.0,60.62,60.62,60.28,60.36,35525.0
2023-02-06 15:30:00,60.31,60.93,60.2,60.74,116375.0,60.31,60.93,60.2,60.74,116375.0
2023-02-07 09:30:00,60.85,61.05,60.67,60.92,27751.0,60.85,61.05,60.67,60.92,27751.0
2023-02-07 10:00:00,60.94,61.37,60.86,61.29,18740.0,60.94,61.37,60.86,61.29,18740.0
2023-02-07 10:30:00,61.31,61.54,61.17,61.52,14393.0,61.31,61.54,61.17,61.52,14393.0
2023-02-07 11:00:00,61.55,61.7,61.25,61.37,45489.0,61.55,61.7,61.25,61.37,45489.0
2023-02-07 11:30:00,61.4,61.6,61.25,61.35,79428.0,61.4,61.6,61.25,61.35,79428.0
2023-02-07 12:00:00,61.36,61.74,61.34,61.38,89226.0,61.36,61.74,61.34,61.38,89226.0
2023-02-07 12:30:00,61.36,61.94,61.32,61.88,75100.0,61.36,61.94,61.32,61.88,75100.0
2023-02-07 13:00:00,61.88,61.9,61.23,61.26,39136.0,61.88,61.9,61.23,61.26,39136.0
2023-02-07 13:30:00,61.21,61.38,61.0,61.17,33719.0,61.21,61.38,61.0,61.17,33719.0
2023-02-07 14:00:00,61.19,61.39,61.13,61.3,17685.0,61.19,61.39,61.13,61.3,17685.0
2023-02-07 14:30:00,61.3,61.67,61.26,61.61,16158.0,61.3,61.67,61.26,61.61,16158.0
2023-02-07 15:00:00,61.58,62.14,61.5,62.07,45409.0,61.58,62.14,61.5,62.07,45409.0
2023-02-07 15:30:00,62.06,62.45,61.84,62.44,92363.0,62.06,62.45,61.84,62.44,92363.0
2023-02-08 09:30:00,62.59,63.19,62.33,63.17,20299.0,62.59,63.19,62.33,63.17,20299.0
2023-02-08 10:00:00,63.17,63.35,62.39,62.99,32910.0,63.17,63.35,62.39,62.99,32910.0
2023-02-08 10:30:00,63.12,63.13,62.6,63.06,29781.0,63.12,63.13,62.6,63.06,29781.0
2023-02-08 11:00:00,63.01,63.39,63.01,63.36,19554.0,63.01,63.39,63.01,63.36,19554.0
2023-02-08 11:30:00,63.36,63.4,63.09,63.21,19992.0,63.36,63.4,63.09,63.21,19992.0
2023-02-08 12:00:00,63.21,63.27,63.02,63.21,16233.0,63.21,63.27,63.02,63.21,16233.0
2023-02-08 12:30:00,63.2,63.42,63.11,63.34,21068.0,63.2,63.42,63.11,63.34,21068.0
2023-02-08 13:00:00,63.39,63.56,63.2,63.2,15411.0,63.39,63.56,63.2,63.2,15411.0
2023-02-08 13:30:00,63.19,63.25,63.05,63.21,17700.0,63.19,63.25,63.05,63.21,17700.0
2023-02-08 14:00:00,63.21,63.21,62.88,62.88,18800.0,63.21,63.21,62.88,62.88,18800.0
2023-02-08 14:30:00,62.87,62.88,62.34,62.54,26048.0,62.87,62.88,62.34,62.54,26048.0
2023-02-08 15:00:00,62.57,62.61,62.32,62.52,16897.0,62.57,62.61,62.32,62.52,16897.0
2023-02-08 15:30:00,62.52,62.57,62.17,62.2,71853.0,62.52,62.57,62.17,62.2,71853.0
2023-02-09 09:30:00,61.82,61.82,61.44,61.55,6107.0,61.82,61.82,61.44,61.55,6107.0
2023-02-09 10:00:00,61.61,61.69,61.19,61.51,10320.0,61.61,61.69,61.19,61.51,10320.0
2023-02-09 10:30:00,61.49,61.68,61.29,61.36,10730.0,61.49,61.68,61.29,61.36,10730.0
2023-02-09 11:00:00,61.36,61.36,60.85,61.15,19790.0,61.36,61.36,60.85,61.15,19790.0
2023-02-09 11:30:00,61.15,61.19,60.92,61.19,10706.0,61.15,61.19,60.92,61.19,10706.0
2023-02-09 12:00:00,61.27,61.41,61.14,61.2,5769.0,61.27,61.41,61.14,61.2,5769.0
2023-02-09 12:30:00,61.15,61.15,60.82,60.91,7587.0,61.15,61.15,60.82,60.91,7587.0
2023-02-09 13:00:00,60.87,61.01,60.78,60.97,12428.0,60.87,61.01,60.78,60.97,12428.0
2023-02-09 13:30:00,60.92,61.24,60.92,61.18,10694.0,60.92,61.24,60.92,61.18,10694.0
2023-02-09 14:00:00,61.17,61.17,60.7,60.75,16221.0,61.17,61.17,60.7,60.75,16221.0
2023-02-09 14:30:00,60.75,60.86,60.52,60.52,9968.0,60.75,60.86,60.52,60.52,9968.0
2023-02-09 15:00:00,60.52,60.56,60.33,60.42,36353.0,60.52,60.56,60.33,60.42,36353.0
2023-02-09 15:30:00,60.4,60.43,60.3,60.3,63955.0,60.4,60.43,60.3,60.3,63955.0
2023-02-10 09:30:00,60.81,61.64,60.5,61.55,31718.0,60.81,61.64,60.5,61.55,31718.0
2023-02-10 10:00:00,61.66,62.04,60.99,62.04,31838.0,61.66,62.04,60.99,62.04,31838.0
2023-02-10 10:30:00,62.09,62.69,62.09,62.41,35011.0,62.09,62.69,62.09,62.41,35011.0
2023-02-10 11:00:00,62.38,62.52,62.15,62.19,72123.0,62.38,62.52,62.15,62.19,72123.0
2023-02-10 11:30:00,62.15,62.61,62.15,62.36,21984.0,62.15,62.61,62.15,62.36,21984.0
2023-02-10 12:00:00,62.38,62.58,62.29,62.44,51753.0,62.38,62.58,62.29,62.44,51753.0
2023-02-10 12:30:00,62.44,62.65,62.34,62.42,11420.0,62.44,62.65,62.34,62.42,11420.0
2023-02-10 13:00:00,62.47,62.74,62.47,62.66,7050.0,62.47,62.74,62.47,62.66,7050.0
2023-02-10 13:30:00,62.66,62.87,62.59,62.79,10678.0,62.66,62.87,62.59,62.79,10678.0
2023-02-10 14:00:00,62.86,62.98,62.7,62.7,17842.0,62.86,62.98,62.7,62.7,17842.0
2023-02-10 14:30:00,62.76,62.87,62.59,62.8,13660.0,62.76,62.87,62.59,62.8,13660.0
2023-02-10 15:00:00,62.82,62.95,62.75,62.8,22051.0,62.82,62.95,62.75,62.8,22051.0
2023-02-10 15:30:00,62.8,63.08,62.77,62.97,80351.0,62.8,63.08,62.77,62.97,80351.0
2023-02-13 09:30:00,62.71,63.15,61.75,62.3,51543.0,62.71,63.15,61.75,62.3,51543.0
2023-02-13 10:00:00,62.3,62.63,62.21,62.36,12618.0,62.3,62.63,62.21,62.36,12618.0
2023-02-13 10:30:00,62.36,62.43,62.0,62.12,32541.0,62.36,62.43,62.0,62.12,32541.0
2023-02-13 11:00:00,62.21,62.21,62.02,62.09,13845.0,62.21,62.21,62.02,62.09,13845.0
2023-02-13 11:30:00,62.08,62.21,61.83,61.95,13187.0,62.08,62.21,61.83,61.95,13187.0
2023-02-13 12:00:00,61.92,62.06,61.88,62.05,12023.0,61.92,62.06,61.88,62.05,12023.0
2023-02-13 12:30:00,62.05,62.18,61.95,62.04,11549.0,62.05,62.18,61.95,62.04,11549.0
2023-02-13 13:00:00,62.07,62.43,62.07,62.43,11100.0,62.07,62.43,62.07,62.43,11100.0
2023-02-13 13:30:00,62.43,62.78,62.43,62.78,19090.0,62.43,62.78,62.43,62.78,19090.0
2023-02-13 14:00:00,62.78,62.86,62.7,62.76,30278.0,62.78,62.86,62.7,62.76,30278.0
2023-02-13 14:30:00,62.77,63.01,62.64,62.76,28509.0,62.77,63.01,62.64,62.76,28509.0
2023-02-13 15:00:00,62.78,63.0,62.73,62.81,36243.0,62.78,63.0,62.73,62.81,36243.0
2023-02-13 15:30:00,62.81,63.16,62.73,63.16,110826.0,62.81,63.16,62.73,63.16,110826.0
2023-02-14 09:30:00,63.04,64.6,62.56,64.58,54169.0,63.04,64.6,62.56,64.58,54169.0
2023-02-14 10:00:00,64.55,65.25,64.31,65.04,66223.0,64.55,65.25,64.31,65.04,66223.0
2023-02-14 10:30:00,65.04,65.13,64.54,64.98,47128.0,65.04,65.13,64.54,64.98,47128.0
2023-02-14 11:00:00,64.98,65.22,64.87,65.04,47423.0,64.98,65.22,64.87,65.04,47423.0
2023-02-14 11:30:00,65.0,65.04,64.09,64.13,51249.0,65.0,65.04,64.09,64.13,51249.0
2023-02-14 12:00:00,64.13,64.34,63.72,64.08,16714.0,64.13,64.34,63.72,64.08,16714.0
2023-02-14 12:30:00,64.16,64.22,63.69,63.8,17092.0,64.16,64.22,63.69,63.8,17092.0
2023-02-14 13:00:00,63.82,64.0,63.63,63.71,10761.0,63.82,64.0,63.63,63.71,10761.0
2023-02-14 13:30:00,63.71,63.82,63.62,63.68,13023.0,63.71,63.82,63.62,63.68,13023.0
2023-02-14 14:00:00,63.71,63.91,63.61,63.63,20319.0,63.71,63.91,63.61,63.63,20319.0
2023-02-14 14:30:00,63.66,64.05,63.66,63.75,14427.0,63.66,64.05,63.66,63.75,14427.0
2023-02-14 15:00:00,63.75,63.9,63.72,63.81,15795.0,63.75,63.9,63.72,63.81,15795.0
2023-02-14 15:30:00,63.82,64.04,63.55,63.63,84280.0,63.82,64.04,63.55,63.63,84280.0
2023-02-15 09:30:00,62.81,64.76,62.61,64.76,29093.0,62.81,64.76,62.61,64.76,29093.0
2023-02-15 10:00:00,64.62,65.23,64.55,64.83,31281.0,64.62,65.23,64.55,64.83,31281.0
2023-02-15 10:30:00,64.79,65.13,64.79,64.98,18859.0,64.79,65.13,64.79,64.98,18859.0
2023-02-15 11:00:00,64.98,65.34,64.92,65.28,16613.0,64.98,65.34,64.92,65.28,16613.0
2023-02-15 11:30:00,65.32,65.32,65.06,65.1,10733.0,65.32,65.32,65.06,65.1,10733.0
2023-02-15 12:00:00,65.11,65.15,64.83,65.09,16049.0,65.11,65.15,64.83,65.09,16049.0
2023-02-15 12:30:00,65.06,65.16,64.99,65.01,11738.0,65.06,65.16,64.99,65.01,11738.0
2023-02-15 13:00:00,65.01,65.08,64.96,64.98,13513.0,65.01,65.08,64.96,64.98,13513.0
2023-02-15 13:30:00,65.03,65.22,64.98,65.22,10534.0,65.03,65.22,64.98,65.22,10534.0
2023-02-15 14:00:00,65.28,65.42,65.21,65.29,15176.0,65.28,65.42,65.21,65.29,15176.0
2023-02-15 14:30:00,65.3,65.63,65.3,65.6,16498.0,65.3,65.63,65.3,65.6,16498.0
2023-02-15 15:00:00,65.6,65.8,65.6,65.72,22787.0,65.6,65.8,65.6,65.72,22787.0
2023-02-15 15:30:00,65.71,65.93,65.5,65.68,84833.0,65.71,65.93,65.5,65.68,84833.0
2023-02-16 09:30:00,65.86,66.87,65.48,66.79,27286.0,65.86,66.87,65.48,66.79,27286.0
2023-02-16 10:00:00,66.64,67.36,66.51,67.09,35130.0,66.64,67.36,66.51,67.09,35130.0
2023-02-16 10:30:00,67.09,67.24,66.48,66.59,24292.0,67.09,67.24,66.48,66.59,24292.0
2023-02-16 11:00:00,66.6,66.73,66.53,66.69,9922.0,66.6,66.73,66.53,66.69,9922.0
2023-02-16 11:30:00,66.66,66.78,66.58,66.66,12528.0,66.66,66.78,66.58,66.66,12528.0
2023-02-16 12:00:00,66.77,66.78,66.41,66.67,16542.0,66.77,66.78,66.41,66.67,16542.0
2023-02-16 12:30:00,66.68,66.74,66.55,66.58,12507.0,66.68,66.74,66.55,66.58,12507.0
2023-02-16 13:00:00,66.58,66.6,65.94,66.12,14494.0,66.58,66.6,65.94,66.12,14494.0
2023-02-16 13:30:00,66.15,66.38,66.12,66.35,12895.0,66.15,66.38,66.12,66.35,12895.0
2023-02-16 14:00:00,66.35,66.42,66.11,66.41,16770.0,66.35,66.42,66.11,66.41,16770.0
2023-02-16 14:30:00,66.4,66.63,66.35,66.61,22855.0,66.4,66.63,66.35,66.61,22855.0
2023-02-16 15:00:00,66.64,66.73,66.48,66.6,39498.0,66.64,66.73,66.48,66.6,39498.0
2023-02-16 15:30:00,66.63,66.72,66.09,66.09,133325.0,66.63,66.72,66.09,66.09,133325.0
2023-02-17 09:30:00,66.23,66.23,65.5,65.55,39935.0,66.23,66.23,65.5,65.55,39935.0
2023-02-17 10:00:00,65.54,66.8,65.47,66.65,22798.0,65.54,66.8,65.47,66.65,22798.0
2023-02-17 10:30:00,66.74,66.77,65.98,66.07,34286.0,66.74,66.77,65.98,66.07,34286.0
2023-02-17 11:00:00,66.06,66.08,65.73,65.73,10043.0,66.06,66.08,65.73,65.73,10043.0
2023-02-17 11:30:00,65.79,65.86,65.68,65.81,16062.0,65.79,65.86,65.68,65.81,16062.0
2023-02-17 12:00:00,65.87,66.03,65.76,65.88,10300.0,65.87,66.03,65.76,65.88,10300.0
2023-02-17 12:30:00,65.9,65.91,65.62,65.64,8357.0,65.9,65.91,65.62,65.64,8357.0
2023-02-17 13:00:00,65.59,65.62,65.36,65.44,8603.0,65.59,65.62,65.36,65.44,8603.0
2023-02-17 13:30:00,65.42,65.42,65.2,65.23,4848.0,65.42,65.42,65.2,65.23,4848.0
2023-02-17 14:00:00,65.24,65.46,65.17,65.4,9343.0,65.24,65.46,65.17,65.4,9343.0
2023-02-17 14:30:00,65.48,65.69,65.48,65.64,8339.0,65.48,65.69,65.48,65.64,8339.0
2023-02-17 15:00:00,65.64,65.86,65.61,65.76,15684.0,65.64,65.86,65.61,65.76,15684.0
2023-02-17 15:30:00,65.76,66.08,65.73,66.08,61310.0,65.76,66.08,65.73,66.08,61310.0
2023-02-21 09:30:00,66.2,66.45,65.85,66.31,25601.0,66.2,66.45,65.85,66.31,25601.0
2023-02-21 10:00:00,66.23,66.26,65.71,65.95,21109.0,66.23,66.26,65.71,65.95,21109.0
2023-02-21 10:30:00,65.92,66.27,65.91,66.13,31017.0,65.92,66.27,65.91,66.13,31017.0
2023-02-21 11:00:00,66.17,66.26,65.61,65.61,24699.0,66.17,66.26,65.61,65.61,24699.0
2023-02-21 11:30:00,65.61,65.98,65.58,65.75,31112.0,65.61,65.98,65.58,65.75,31112.0
2023-02-21 12:00:00,65.75,65.87,65.72,65.77,17378.0,65.75,65.87,65.72,65.77,17378.0
2023-02-21 12:30:00,65.75,65.79,65.15,65.32,23264.0,65.75,65.79,65.15,65.32,23264.0
2023-02-21 13:00:00,65.32,65.43,65.23,65.23,11120.0,65.32,65.43,65.23,65.23,11120.0
2023-02-21 13:30:00,65.2,65.38,65.18,65.32,13903.0,65.2,65.38,65.18,65.32,13903.0
2023-02-21 14:00:00,65.33,65.35,65.12,65.27,13138.0,65.33,65.35,65.12,65.27,13138.0
2023-02-21 14:30:00,65.27,65.61,65.2,65.53,18161.0,65.27,65.61,65.2,65.53,18161.0
2023-02-21 15:00:00,65.5,65.66,65.45,65.52,16643.0,65.5,65.66,65.45,65.52,16643.0
2023-02-21 15:30:00,65.53,65.83,65.44,65.65,108325.0,65.53,65.83,65.44,65.65,108325.0
2023-02-22 09:30:00,66.79,67.36,66.09,66.39,35957.0,66.79,67.36,66.09,66.39,35957.0
2023-02-22 10:00:00,66.34,66.42,65.95,65.96,27863.0,66.34,66.42,65.95,65.96,27863.0
2023-02-22 10:30:00,65.85,66.06,65.77,66.02,18533.0,65.85,66.06,65.77,66.02,18533.0
2023-02-22 11:00:00,66.02,66.32,65.97,66.19,13274.0,66.02,66.32,65.97,66.19,13274.0
2023-02-22 11:30:00,66.21,66.22,65.77,65.81,8241.0,66.21,66.22,65.77,65.81,8241.0
2023-02-22 12:00:00,65.83,65.98,65.79,65.84,8071.0,65.83,65.98,65.79,65.84,8071.0
2023-02-22 12:30:00,65.81,66.03,65.78,65.92,6695.0,65.81,66.03,65.78,65.92,6695.0
2023-02-22 13:00:00,65.87,66.0,65.75,65.97,6671.0,65.87,66.0,65.75,65.97,6671.0
2023-02-22 13:30:00,65.99,66.04,65.8,65.81,8279.0,65.99,66.04,65.8,65.81,8279.0
2023-02-22 14:00:00,65.76,65.89,65.56,65.62,12704.0,65.76,65.89,65.56,65.62,12704.0
2023-02-22 14:30:00,65.63,65.67,65.41,65.45,14199.0,65.63,65.67,65.41,65.45,14199.0
2023-02-22 15:00:00,65.52,65.72,65.42,65.68,12294.0,65.52,65.72,65.42,65.68,12294.0
2023-02-22 15:30:00,65.64,65.64,65.26,65.3,81783.0,65.64,65.64,65.26,65.3,81783.0
2023-02-23 09:30:00,65.24,65.45,65.01,65.12,24856.0,65.24,65.45,65.01,65.12,24856.0
2023-02-23 10:00:00,65.18,65.91,64.96,65.91,27905.0,65.18,65.91,64.96,65.91,27905.0
2023-02-23 10:30:00,65.81,65.93,64.93,65.03,25625.0,65.81,65.93,64.93,65.03,25625.0
2023-02-23 11:00:00,65.03,65.13,64.8,64.87,18276.0,65.03,65.13,64.8,64.87,18276.0
2023-02-23 11:30:00,64.9,64.92,64.57,64.61,14767.0,64.9,64.92,64.57,64.61,14767.0
2023-02-23 12:00:00,64.59,64.9,64.46,64.89,6951.0,64.59,64.9,64.46,64.89,6951.0
2023-02-23 12:30:00,64.92,64.97,64.56,64.92,34994.0,64.92,64.97,64.56,64.92,34994.0
2023-02-23 13:00:00,65.0,65.0,64.82,64.99,4638.0,65.0,65.0,64.82,64.99,4638.0
2023-02-23 13:30:00,64.99,65.03,64.84,64.97,7314.0,64.99,65.03,64.84,64.97,7314.0
2023-02-23 14:00:00,64.99,65.35,64.94,65.33,7832.0,64.99,65.35,64.94,65.33,7832.0
2023-02-23 14:30:00,65.41,65.51,65.35,65.45,6600.0,65.41,65.51,65.35,65.45,6600.0
2023-02-23 15:00:00,65.46,65.54,65.41,65.5,8800.0,65.46,65.54,65.41,65.5,8800.0
2023-02-23 15:30:00,65.48,65.53,65.24,65.24,34034.0,65.48,65.53,65.24,65.24,34034.0
2023-02-24 09:30:00,65.03,66.0,64.38,64.61,22027.0,65.03,66.0,64.38,64.61,22027.0
2023-02-24 10:00:00,64.7,65.19,64.55,65.16,47257.0,64.7,65.19,64.55,65.16,47257.0
2023-02-24 10:30:00,65.18,65.32,65.08,65.23,29221.0,65.18,65.32,65.08,65.23,29221.0
2023-02-24 11:00:00,65.22,65.84,65.21,65.76,16857.0,65.22,65.84,65.21,65.76,16857.0
2023-02-24 11:30:00,65.73,65.77,65.46,65.47,20328.0,65.73,65.77,65.46,65.47,20328.0
2023-02-24 12:00:00,65.5,65.69,65.46,65.62,15992.0,65.5,65.69,65.46,65.62,15992.0
2023-02-24 12:30:00,65.62,65.66,65.35,65.37,21519.0,65.62,65.66,65.35,65.37,21519.0
2023-02-24 13:00:00,65.35,65.41,65.05,65.27,22357.0,65.35,65.41,65.05,65.27,22357.0
2023-02-24 13:30:00,65.23,65.29,65.0,65.17,13734.0,65.23,65.29,65.0,65.17,13734.0
2023-02-24 14:00:00,65.17,65.5,65.17,65.32,9510.0,65.17,65.5,65.17,65.32,9510.0
2023-02-24 14:30:00,65.3,65.45,65.24,65.39,11451.0,65.3,65.45,65.24,65.39,11451.0
2023-02-24 15:00:00,65.39,65.39,65.01,65.04,41034.0,65.39,65.39,65.01,65.04,41034.0
2023-02-24 15:30:00,65.04,65.07,64.27,64.7,120689.0,65.04,65.07,64.27,64.7,120689.0
2023-02-27 09:30:00,64.61,64.61,64.02,64.33,34729.0,64.61,64.61,64.02,64.33,34729.0
2023-02-27 10:00:00,64.25,65.09,64.09,65.08,23438.0,64.25,65.09,64.09,65.08,23438.0
2023-02-27 10:30:00,65.13,65.32,64.95,65.12,12442.0,65.13,65.32,64.95,65.12,12442.0
2023-02-27 11:00:00,65.11,65.42,65.01,65.09,11896.0,65.11,65.42,65.01,65.09,11896.0
2023-02-27 11:30:00,65.08,65.08,64.91,65.07,5796.0,65.08,65.08,64.91,65.07,5796.0
2023-02-27 12:00:00,65.08,65.19,64.99,65.16,9600.0,65.08,65.19,64.99,65.16,9600.0
2023-02-27 12:30:00,65.22,65.39,65.07,65.09,11677.0,65.22,65.39,65.07,65.09,11677.0
2023-02-27 13:00:00,65.06,65.13,64.92,65.06,15068.0,65.06,65.13,64.92,65.06,15068.0
2023-02-27 13:30:00,65.1,65.17,64.96,65.11,6402.0,65.1,65.17,64.96,65.11,6402.0
2023-02-27 14:00:00,65.12,65.26,65.0,65.02,9425.0,65.12,65.26,65.0,65.02,9425.0
2023-02-27 14:30:00,65.09,65.09,64.62,64.78,10265.0,65.09,65.09,64.62,64.78,10265.0
2023-02-27 15:00:00,64.78,64.88,64.64,64.84,13648.0,64.78,64.88,64.64,64.84,13648.0
2023-02-27 15:30:00,64.86,65.24,64.72,65.17,46066.0,64.86,65.24,64.72,65.17,46066.0
2023-02-28 09:30:00,65.4,66.2,65.4,65.84,7034.0,65.4,66.2,65.4,65.84,7034.0
2023-02-28 10:00:00,65.81,66.01,65.72,65.87,4309.0,65.81,66.01,65.72,65.87,4309.0
2023-02-28 10:30:00,65.9,65.94,65.27,65.42,8402.0,65.9,65.94,65.27,65.42,8402.0
2023-02-28 11:00:00,65.49,65.86,65.4,65.44,23312.0,65.49,65.86,65.4,65.44,23312.0
2023-02-28 11:30:00,65.42,65.51,65.13,65.38,10979.0,65.42,65.51,65.13,65.38,10979.0
2023-02-28 12:00:00,65.41,65.63,65.35,65.63,8862.0,65.41,65.63,65.35,65.63,8862.0
2023-02-28 12:30:00,65.62,65.62,65.23,65.23,4814.0,65.62,65.62,65.23,65.23,4814.0
2023-02-28 13:00:00,65.17,65.54,65.15,65.48,6229.0,65.17,65.54,65.15,65.48,6229.0
2023-02-28 13:30:00,65.5,65.53,65.37,65.48,6563.0,65.5,65.53,65.37,65.48,6563.0
2023-02-28 14:00:00,65.5,65.59,65.34,65.52,6228.0,65.5,65.59,65.34,65.52,6228.0
2023-02-28 14:30:00,65.57,65.62,65.44,65.5,9397.0,65.57,65.62,65.44,65.5,9397.0
2023-02-28 15:00:00,65.47,65.51,65.29,65.33,8512.0,65.47,65.51,65.29,65.33,8512.0
2023-02-28 15:30:00,65.28,65.5,65.16,65.17,33088.0,65.28,65.5,65.16,65.17,33088.0
2023-03-01 09:30:00,64.91,65.69,64.89,65.4,10242.0,64.91,65.69,64.89,65.4,10242.0
2023-03-01 10:00:00,65.44,65.95,65.22,65.88,18629.0,65.44,65.95,65.22,65.88,18629.0
2023-03-01 10:30:00,65.81,65.81,65.21,65.26,13411.0,65.81,65.81,65.21,65.26,13411.0
2023-03-01 11:00:00,65.29,65.47,65.22,65.32,12705.0,65.29,65.47,65.22,65.32,12705.0
2023-03-01 11:30:00,65.31,65.69,65.31,65.66,21040.0,65.31,65.69,65.31,65.66,21040.0
2023-03-01 12:00:00,65.7,66.01,65.7,65.98,16371.0,65.7,66.01,65.7,65.98,16371.0
2023-03-01 12:30:00,65.99,66.13,65.36,65.53,18764.0,65.99,66.13,65.36,65.53,18764.0
2023-03-01 13:00:00,65.54,65.63,65.5,65.51,7725.0,65.54,65.63,65.5,65.51,7725.0
2023-03-01 13:30:00,65.51,65.6,65.42,65.54,8325.0,65.51,65.6,65.42,65.54,8325.0
2023-03-01 14:00:00,65.55,65.56,65.28,65.38,24338.0,65.55,65.56,65.28,65.38,24338.0
2023-03-01 14:30:00,65.37,65.37,65.08,65.23,14472.0,65.37,65.37,65.08,65.23,14472.0
2023-03-01 15:00:00,65.22,65.49,65.18,65.49,10983.0,65.22,65.49,65.18,65.49,10983.0
2023-03-01 15:30:00,65.51,65.65,65.36,65.38,72823.0,65.51,65.65,65.36,65.38,72823.0
2023-03-02 09:30:00,65.16,65.27,64.81,65.12,8499.0,65.16,65.27,64.81,65.12,8499.0
2023-03-02 10:00:00,65.15,65.39,65.04,65.15,3749.0,65.15,65.39,65.04,65.15,3749.0
2023-03-02 10:30:00,65.22,65.64,65.2,65.56,12876.0,65.22,65.64,65.2,65.56,12876.0
2023-03-02 11:00:00,65.59,65.89,65.54,65.85,7022.0,65.59,65.89,65.54,65.85,7022.0
2023-03-02 11:30:00,65.85,65.86,65.43,65.56,15933.0,65.85,65.86,65.43,65.56,15933.0
2023-03-02 12:00:00,65.51,65.57,65.27,65.34,12883.0,65.51,65.57,65.27,65.34,12883.0
2023-03-02 12:30:00,65.37,65.43,65.2,65.43,5221.0,65.37,65.43,65.2,65.43,5221.0
2023-03-02 13:00:00,65.41,65.53,65.35,65.47,8671.0,65.41,65.53,65.35,65.47,8671.0
2023-03-02 13:30:00,65.43,65.63,65.4,65.45,12255.0,65.43,65.63,65.4,65.45,12255.0
2023-03-02 14:00:00,65.49,66.06,65.49,66.06,17268.0,65.49,66.06,65.49,66.06,17268.0
2023-03-02 14:30:00,66.09,66.16,65.97,66.03,9886.0,66.09,66.16,65.97,66.03,9886.0
2023-03-02 15:00:00,66.05,66.2,65.93,66.09,11203.0,66.05,66.2,65.93,66.09,11203.0
2023-03-02 15:30:00,66.12,66.32,66.1,66.16,40532.0,66.12,66.32,66.1,66.16,40532.0
2023-03-03 09:30:00,65.98,65.98,65.46,65.66,6127.0,65.98,65.98,65.46,65.66,6127.0
2023-03-03 10:00:00,65.56,65.6,65.38,65.53,10425.0,65.56,65.6,65.38,65.53,10425.0
2023-03-03 10:30:00,65.49,65.72,65.34,65.67,9961.0,65.49,65.72,65.34,65.67,9961.0
2023-03-03 11:00:00,65.68,65.73,65.59,65.65,5004.0,65.68,65.73,65.59,65.65,5004.0
2023-03-03 11:30:00,65.68,66.02,65.68,65.98,8275.0,65.68,66.02,65.68,65.98,8275.0
2023-03-03 12:00:00,65.99,66.05,65.89,65.92,4015.0,65.99,66.05,65.89,65.92,4015.0
2023-03-03 12:30:00,65.9,65.96,65.81,65.83,3925.0,65.9,65.96,65.81,65.83,3925.0
2023-03-03 13:00:00,65.84,66.04,65.84,66.03,5944.0,65.84,66.04,65.84,66.03,5944.0
2023-03-03 13:30:00,66.03,66.21,65.99,66.09,7296.0,66.03,66.21,65.99,66.09,7296.0
2023-03-03 14:00:00,66.07,66.23,66.01,66.03,6319.0,66.07,66.23,66.01,66.03,6319.0
2023-03-03 14:30:00,66.0,66.07,65.93,66.03,15934.0,66.0,66.07,65.93,66.03,15934.0
2023-03-03 15:00:00,66.05,66.07,65.82,65.95,13777.0,66.05,66.07,65.82,65.95,13777.0
2023-03-03 15:30:00,65.93,66.09,65.84,66.01,38644.0,65.93,66.09,65.84,66.01,38644.0
2023-03-06 09:30:00,65.71,66.4,65.43,66.21,10832.0,65.71,66.4,65.43,66.21,10832.0
2023-03-06 10:00:00,66.2,66.5,65.93,66.44,6604.0,66.2,66.5,65.93,66.44,6604.0
2023-03-06 10:30:00,66.44,66.59,66.19,66.49,12803.0,66.44,66.59,66.19,66.49,12803.0
2023-03-06 11:00:00,66.45,66.55,66.35,66.49,8158.0,66.45,66.55,66.35,66.49,8158.0
2023-03-06 11:30:00,66.41,66.46,66.28,66.46,9432.0,66.41,66.46,66.28,66.46,9432.0
2023-03-06 12:00:00,66.44,66.54,66.34,66.44,11014.0,66.44,66.54,66.34,66.44,11014.0
2023-03-06 12:30:00,66.48,66.48,66.27,66.3,14269.0,66.48,66.48,66.27,66.3,14269.0
2023-03-06 13:00:00,66.25,66.32,66.1,66.31,13934.0,66.25,66.32,66.1,66.31,13934.0
2023-03-06 13:30:00,66.28,66.33,66.08,66.24,9895.0,66.28,66.33,66.08,66.24,9895.0
2023-03-06 14:00:00,66.22,66.22,66.05,66.06,13899.0,66.22,66.22,66.05,66.06,13899.0
2023-03-06 14:30:00,66.1,66.13,65.76,65.9,22024.0,66.1,66.13,65.76,65.9,22024.0
2023-03-06 15:00:00,65.89,66.08,65.85,65.93,16957.0,65.89,66.08,65.85,65.93,16957.0
2023-03-06 15:30:00,65.92,66.17,65.89,66.02,60316.0,65.92,66.17,65.89,66.02,60316.0
2023-03-07 09:30:00,66.04,66.57,66.04,66.38,14595.0,66.04,66.57,66.04,66.38,14595.0
2023-03-07 10:00:00,66.17,67.35,66.08,67.28,40522.0,66.17,67.35,66.08,67.28,40522.0
2023-03-07 10:30:00,67.29,67.75,66.91,67.22,49721.0,67.29,67.75,66.91,67.22,49721.0
2023-03-07 11:00:00,67.26,67.45,67.09,67.22,25774.0,67.26,67.45,67.09,67.22,25774.0
2023-03-07 11:30:00,67.25,67.65,67.2,67.46,21066.0,67.25,67.65,67.2,67.46,21066.0
2023-03-07 12:00:00,67.46,67.86,67.35,67.85,32519.0,67.46,67.86,67.35,67.85,32519.0
2023-03-07 12:30:00,67.76,67.81,67.03,67.55,33256.0,67.76,67.81,67.03,67.55,33256.0
2023-03-07 13:00:00,67.58,67.81,67.42,67.44,56190.0,67.58,67.81,67.42,67.44,56190.0
2023-03-07 13:30:00,67.49,67.59,67.25,67.48,19201.0,67.49,67.59,67.25,67.48,19201.0
2023-03-07 14:00:00,67.51,67.57,67.35,67.5,18311.0,67.51,67.57,67.35,67.5,18311.0
2023-03-07 14:30:00,67.5,67.61,67.27,67.27,11361.0,67.5,67.61,67.27,67.27,11361.0
2023-03-07 15:00:00,67.28,67.59,67.22,67.58,15184.0,67.28,67.59,67.22,67.58,15184.0
2023-03-07 15:30:00,67.62,67.83,67.36,67.41,60533.0,67.62,67.83,67.36,67.41,60533.0
2023-03-08 09:30:00,67.35,68.68,67.35,67.99,143448.0,67.35,68.68,67.35,67.99,143448.0
2023-03-08 10:00:00,67.9,68.83,67.84,68.59,48080.0,67.9,68.83,67.84,68.59,48080.0
2023-03-08 10:30:00,68.59,68.66,68.15,68.62,38479.0,68.59,68.66,68.15,68.62,38479.0
2023-03-08 11:00:00,68.58,68.62,67.91,68.21,39816.0,68.58,68.62,67.91,68.21,39816.0
2023-03-08 11:30:00,68.21,68.21,67.62,68.01,56266.0,68.21,68.21,67.62,68.01,56266.0
2023-03-08 12:00:00,67.97,68.02,67.3,67.5,27452.0,67.97,68.02,67.3,67.5,27452.0
2023-03-08 12:30:00,67.5,67.52,67.05,67.2,24156.0,67.5,67.52,67.05,67.2,24156.0
2023-03-08 13:00:00,67.2,67.24,66.81,66.82,12110.0,67.2,67.24,66.81,66.82,12110.0
2023-03-08 13:30:00,66.77,66.91,66.43,66.6,23859.0,66.77,66.91,66.43,66.6,23859.0
2023-03-08 14:00:00,66.63,66.83,66.5,66.58,14726.0,66.63,66.83,66.5,66.58,14726.0
2023-03-08 14:30:00,66.61,66.66,66.37,66.44,17394.0,66.61,66.66,66.37,66.44,17394.0
2023-03-08 15:00:00,66.44,66.51,66.31,66.48,19095.0,66.44,66.51,66.31,66.48,19095.0
2023-03-08 15:30:00,66.49,67.27,66.42,66.92,169928.0,66.49,67.27,66.42,66.92,169928.0
2023-03-09 09:30:00,66.96,68.05,66.61,66.61,21604.0,66.96,68.05,66.61,66.61,21604.0
2023-03-09 10:00:00,66.63,67.02,66.43,66.87,15487.0,66.63,67.02,66.43,66.87,15487.0
2023-03-09 10:30:00,66.89,67.16,66.74,66.98,17125.0,66.89,67.16,66.74,66.98,17125.0
2023-03-09 11:00:00,66.98,66.98,66.51,66.84,10396.0,66.98,66.98,66.51,66.84,10396.0
2023-03-09 11:30:00,66.81,66.88,66.61,66.88,11297.0,66.81,66.88,66.61,66.88,11297.0
2023-03-09 12:00:00,66.92,66.92,66.25,66.42,19265.0,66.92,66.92,66.25,66.42,19265.0
2023-03-09 12:30:00,66.43,66.51,66.14,66.38,12160.0,66.43,66.51,66.14,66.38,12160.0
2023-03-09 13:00:00,66.33,66.65,66.29,66.36,16194.0,66.33,66.65,66.29,66.36,16194.0
2023-03-09 13:30:00,66.31,66.63,66.2,66.61,11542.0,66.31,66.63,66.2,66.61,11542.0
2023-03-09 14:00:00,66.61,66.86,66.47,66.86,22584.0,66.61,66.86,66.47,66.86,22584.0
2023-03-09 14:30:00,66.86,66.95,66.31,66.39,32772.0,66.86,66.95,66.31,66.39,32772.0
2023-03-09 15:00:00,66.39,66.79,66.32,66.74,35094.0,66.39,66.79,66.32,66.74,35094.0
2023-03-09 15:30:00,66.74,66.96,66.4,66.49,116460.0,66.74,66.96,66.4,66.49,116460.0
2023-03-10 09:30:00,65.91,65.94,64.59,64.84,51831.0,65.91,65.94,64.59,64.84,51831.0
2023-03-10 10:00:00,64.89,64.97,63.25,63.27,29396.0,64.89,64.97,63.25,63.27,29396.0
2023-03-10 10:30:00,63.3,63.45,62.64,62.85,69739.0,63.3,63.45,62.64,62.85,69739.0
2023-03-10 11:00:00,62.86,63.11,62.31,62.87,60697.0,62.86,63.11,62.31,62.87,60697.0
2023-03-10 11:30:00,62.81,63.02,61.72,62.0,56099.0,62.81,63.02,61.72,62.0,56099.0
2023-03-10 12:00:00,62.06,62.09,61.4,61.81,64159.0,62.06,62.09,61.4,61.81,64159.0
2023-03-10 12:30:00,61.83,61.99,60.6,60.86,46384.0,61.83,61.99,60.6,60.86,46384.0
2023-03-10 13:00:00,60.88,61.08,60.41,60.48,30455.0,60.88,61.08,60.41,60.48,30455.0
2023-03-10 13:30:00,60.47,60.83,60.26,60.61,51824.0,60.47,60.83,60.26,60.61,51824.0
2023-03-10 14:00:00,60.64,60.98,60.64,60.81,22895.0,60.64,60.98,60.64,60.81,22895.0
2023-03-10 14:30:00,60.81,61.31,60.49,60.99,51345.0,60.81,61.31,60.49,60.99,51345.0
2023-03-10 15:00:00,61.02,61.84,60.9,61.82,92356.0,61.02,61.84,60.9,61.82,92356.0
2023-03-10 15:30:00,61.77,61.87,61.35,61.64,212938.0,61.77,61.87,61.35,61.64,212938.0
2023-03-13 09:30:00,58.52,59.74,55.0,56.46,254737.0,58.52,59.74,55.0,56.46,254737.0
2023-03-13 10:00:00,56.51,56.65,55.01,55.48,136318.0,56.51,56.65,55.01,55.48,136318.0
2023-03-13 10:30:00,55.62,55.81,53.91,55.56,144552.0,55.62,55.81,53.91,55.56,144552.0
2023-03-13 11:00:00,55.45,55.64,54.59,55.13,90404.0,55.45,55.64,54.59,55.13,90404.0
2023-03-13 11:30:00,55.22,56.0,54.74,55.95,66966.0,55.22,56.0,54.74,55.95,66966.0
2023-03-13 12:00:00,55.96,56.23,54.52,55.36,111498.0,55.96,56.23,54.52,55.36,111498.0
2023-03-13 12:30:00,55.27,55.47,54.42,54.42,48690.0,55.27,55.47,54.42,54.42,48690.0
2023-03-13 13:00:00,54.37,54.44,53.7,54.03,94401.0,54.37,54.44,53.7,54.03,94401.0
2023-03-13 13:30:00,54.03,54.19,53.69,54.03,195887.0,54.03,54.19,53.69,54.03,195887.0
2023-03-13 14:00:00,54.1,54.26,53.6,53.78,140263.0,54.1,54.26,53.6,53.78,140263.0
2023-03-13 14:30:00,53.82,54.06,53.8,54.01,68402.0,53.82,54.06,53.8,54.01,68402.0
2023-03-13 15:00:00,53.97,54.0,53.2,53.46,98044.0,53.97,54.0,53.2,53.46,98044.0
2023-03-13 15:30:00,53.44,53.56,52.27,52.43,435718.0,53.44,53.56,52.27,52.43,435718.0
2023-03-14 09:30:00,54.73,57.87,54.36,54.91,162176.0,54.73,57.87,54.36,54.91,162176.0
2023-03-14 10:00:00,54.96,55.83,54.73,55.8,134093.0,54.96,55.83,54.73,55.8,134093.0
2023-03-14 10:30:00,55.76,56.19,55.41,55.47,139545.0,55.76,56.19,55.41,55.47,139545.0
2023-03-14 11:00:00,55.47,56.5,55.4,56.19,132329.0,55.47,56.5,55.4,56.19,132329.0
2023-03-14 11:30:00,56.19,56.33,55.87,56.3,95454.0,56.19,56.33,55.87,56.3,95454.0
2023-03-14 12:00:00,56.44,57.21,56.43,56.96,81898.0,56.44,57.21,56.43,56.96,81898.0
2023-03-14 12:30:00,56.94,57.32,56.87,57.27,96925.0,56.94,57.32,56.87,57.27,96925.0
2023-03-14 13:00:00,57.29,57.36,56.0,56.26,115345.0,57.29,57.36,56.0,56.26,115345.0
2023-03-14 13:30:00,56.26,56.57,55.69,56.3,77953.0,56.26,56.57,55.69,56.3,77953.0
2023-03-14 14:00:00,56.31,56.36,55.85,56.26,89129.0,56.31,56.36,55.85,56.26,89129.0
2023-03-14 14:30:00,56.26,56.43,55.85,55.99,81542.0,56.26,56.43,55.85,55.99,81542.0
2023-03-14 15:00:00,56.01,56.4,55.87,56.36,99991.0,56.01,56.4,55.87,56.36,99991.0
2023-03-14 15:30:00,56.33,57.84,56.21,57.74,324487.0,56.33,57.84,56.21,57.74,324487.0
2023-03-15 09:30:00,56.67,56.77,54.11,54.53,80744.0,56.67,56.77,54.11,54.53,80744.0
2023-03-15 10:00:00,54.62,54.88,54.05,54.05,44624.0,54.62,54.88,54.05,54.05,44624.0
2023-03-15 10:30:00,54.16,54.35,53.66,54.29,41725.0,54.16,54.35,53.66,54.29,41725.0
2023-03-15 11:00:00,54.29,54.77,54.29,54.7,24958.0,54.29,54.77,54.29,54.7,24958.0
2023-03-15 11:30:00,54.74,55.34,54.58,55.33,34454.0,54.74,55.34,54.58,55.33,34454.0
2023-03-15 12:00:00,55.39,55.4,54.87,55.0,24838.0,55.39,55.4,54.87,55.0,24838.0
2023-03-15 12:30:00,55.0,55.03,54.6,54.87,36969.0,55.0,55.03,54.6,54.87,36969.0
2023-03-15 13:00:00,54.86,55.2,54.41,55.01,20230.0,54.86,55.2,54.41,55.01,20230.0
2023-03-15 13:30:00,55.0,55.51,55.0,55.19,32818.0,55.0,55.51,55.0,55.19,32818.0
2023-03-15 14:00:00,55.19,55.47,54.82,55.23,18804.0,55.19,55.47,54.82,55.23,18804.0
2023-03-15 14:30:00,55.3,55.55,55.16,55.38,32831.0,55.3,55.55,55.16,55.38,32831.0
2023-03-15 15:00:00,55.42,55.81,55.33,55.79,34028.0,55.42,55.81,55.33,55.79,34028.0
2023-03-15 15:30:00,55.8,56.09,55.56,55.8,120360.0,55.8,56.09,55.56,55.8,120360.0
2023-03-16 09:30:00,54.35,56.37,54.15,56.03,67565.0,54.35,56.37,54.15,56.03,67565.0
2023-03-16 10:00:00,55.94,56.01,55.52,55.91,29504.0,55.94,56.01,55.52,55.91,29504.0
2023-03-16 10:30:00,55.88,57.05,55.88,56.76,45992.0,55.88,57.05,55.88,56.76,45992.0
2023-03-16 11:00:00,56.73,57.49,56.65,57.32,21025.0,56.73,57.49,56.65,57.32,21025.0
2023-03-16 11:30:00,57.33,58.23,57.28,57.97,30745.0,57.33,58.23,57.28,57.97,30745.0
2023-03-16 12:00:00,57.98,58.26,57.79,58.23,33556.0,57.98,58.26,57.79,58.23,33556.0
2023-03-16 12:30:00,58.23,58.23,57.72,57.83,50939.0,58.23,58.23,57.72,57.83,50939.0
2023-03-16 13:00:00,57.86,58.35,57.84,58.27,44831.0,57.86,58.35,57.84,58.27,44831.0
2023-03-16 13:30:00,58.29,58.67,58.12,58.52,31985.0,58.29,58.67,58.12,58.52,31985.0
2023-03-16 14:00:00,58.5,58.64,58.26,58.52,50036.0,58.5,58.64,58.26,58.52,50036.0
2023-03-16 14:30:00,58.51,58.94,58.37,58.83,42748.0,58.51,58.94,58.37,58.83,42748.0
2023-03-16 15:00:00,58.83,59.04,58.5,58.66,64592.0,58.83,59.04,58.5,58.66,64592.0
2023-03-16 15:30:00,58.69,59.21,58.59,59.02,184996.0,58.69,59.21,58.59,59.02,184996.0
2023-03-17 09:30:00,59.02,59.02,57.26,57.54,173122.0,59.02,59.02,57.26,57.54,173122.0
2023-03-17 10:00:00,57.57,58.45,57.3,57.35,22514.0,57.57,58.45,57.3,57.35,22514.0
2023-03-17 10:30:00,57.34,57.37,56.6,57.0,39596.0,57.34,57.37,56.6,57.0,39596.0
2023-03-17 11:00:00,56.98,57.04,56.5,56.52,24857.0,56.98,57.04,56.5,56.52,24857.0
2023-03-17 11:30:00,56.5,56.6,56.15,56.3,16192.0,56.5,56.6,56.15,56.3,16192.0
2023-03-17 12:00:00,56.33,56.47,56.15,56.25,20603.0,56.33,56.47,56.15,56.25,20603.0
2023-03-17 12:30:00,56.27,56.41,55.98,56.12,45065.0,56.27,56.41,55.98,56.12,45065.0
2023-03-17 13:00:00,56.12,56.37,56.04,56.12,19772.0,56.12,56.37,56.04,56.12,19772.0
2023-03-17 13:30:00,56.15,56.46,56.14,56.38,45513.0,56.15,56.46,56.14,56.38,45513.0
2023-03-17 14:00:00,56.4,56.43,55.72,55.73,30475.0,56.4,56.43,55.72,55.73,30475.0
2023-03-17 14:30:00,55.81,56.24,55.76,56.17,38217.0,55.81,56.24,55.76,56.17,38217.0
2023-03-17 15:00:00,56.16,56.16,55.46,55.81,62126.0,56.16,56.16,55.46,55.81,62126.0
2023-03-17 15:30:00,55.81,55.94,55.48,55.83,141997.0,55.81,55.94,55.48,55.83,141997.0
2023-03-20 09:30:00,55.99,57.58,55.9,57.37,37165.0,55.99,57.58,55.9,57.37,37165.0
2023-03-20 10:00:00,57.44,57.63,56.96,57.33,39563.0,57.44,57.63,56.96,57.33,39563.0
2023-03-20 10:30:00,57.33,57.37,57.02,57.06,8731.0,57.33,57.37,57.02,57.06,8731.0
2023-03-20 11:00:00,57.05,57.36,57.05,57.24,14622.0,57.05,57.36,57.05,57.24,14622.0
2023-03-20 11:30:00,57.31,57.31,56.66,56.67,25917.0,57.31,57.31,56.66,56.67,25917.0
2023-03-20 12:00:00,56.68,56.73,56.17,56.65,21357.0,56.68,56.73,56.17,56.65,21357.0
2023-03-20 12:30:00,56.61,57.15,56.47,57.12,13456.0,56.61,57.15,56.47,57.12,13456.0
2023-03-20 13:00:00,57.08,57.25,57.01,57.25,9078.0,57.08,57.25,57.01,57.25,9078.0
2023-03-20 13:30:00,57.26,57.29,56.64,56.82,17943.0,57.26,57.29,56.64,56.82,17943.0
2023-03-20 14:00:00,56.81,57.03,56.73,56.92,10786.0,56.81,57.03,56.73,56.92,10786.0
2023-03-20 14:30:00,56.95,56.99,56.72,56.77,15975.0,56.95,56.99,56.72,56.77,15975.0
2023-03-20 15:00:00,56.74,56.81,56.54,56.68,25161.0,56.74,56.81,56.54,56.68,25161.0
2023-03-20 15:30:00,56.65,56.76,56.57,56.69,81995.0,56.65,56.76,56.57,56.69,81995.0
2023-03-21 09:30:00,57.59,58.77,57.43,57.68,37817.0,57.59,58.77,57.43,57.68,37817.0
2023-03-21 10:00:00,57.66,58.35,57.57,57.98,27714.0,57.66,58.35,57.57,57.98,27714.0
2023-03-21 10:30:00,57.98,58.35,57.92,58.32,27137.0,57.98,58.35,57.92,58.32,27137.0
2023-03-21 11:00:00,58.35,58.37,57.95,58.35,26145.0,58.35,58.37,57.95,58.35,26145.0
2023-03-21 11:30:00,58.34,58.4,57.87,58.28,29866.0,58.34,58.4,57.87,58.28,29866.0
2023-03-21 12:00:00,58.31,58.9,58.31,58.86,16881.0,58.31,58.9,58.31,58.86,16881.0
2023-03-21 12:30:00,58.9,59.04,58.52,58.67,31019.0,58.9,59.04,58.52,58.67,31019.0
2023-03-21 13:00:00,58.62,58.62,58.44,58.58,8815.0,58.62,58.62,58.44,58.58,8815.0
2023-03-21 13:30:00,58.55,58.8,58.18,58.18,29637.0,58.55,58.8,58.18,58.18,29637.0
2023-03-21 14:00:00,58.18,58.18,57.93,58.07,23955.0,58.18,58.18,57.93,58.07,23955.0
2023-03-21 14:30:00,58.08,58.25,57.82,57.88,26520.0,58.08,58.25,57.82,57.88,26520.0
2023-03-21 15:00:00,57.91,58.44,57.91,58.35,93999.0,57.91,58.44,57.91,58.35,93999.0
2023-03-21 15:30:00,58.38,58.65,58.17,58.26,140260.0,58.38,58.65,58.17,58.26,140260.0
2023-03-22 09:30:00,59.76,59.92,57.4,58.33,151582.0,59.76,59.92,57.4,58.33,151582.0
2023-03-22 10:00:00,58.4,59.72,58.16,59.22,120075.0,58.4,59.72,58.16,59.22,120075.0
2023-03-22 10:30:00,59.23,59.24,58.65,59.01,17980.0,59.23,59.24,58.65,59.01,17980.0
2023-03-22 11:00:00,59.01,59.38,58.46,58.54,25850.0,59.01,59.38,58.46,58.54,25850.0
2023-03-22 11:30:00,58.51,58.67,58.3,58.48,24880.0,58.51,58.67,58.3,58.48,24880.0
2023-03-22 12:00:00,58.44,59.24,58.43,59.21,29752.0,58.44,59.24,58.43,59.21,29752.0
2023-03-22 12:30:00,59.15,59.51,58.87,58.96,23132.0,59.15,59.51,58.87,58.96,23132.0
2023-03-22 13:00:00,58.93,58.97,58.56,58.64,28969.0,58.93,58.97,58.56,58.64,28969.0
2023-03-22 13:30:00,58.65,59.21,58.61,58.97,51007.0,58.65,59.21,58.61,58.97,51007.0
2023-03-22 14:00:00,59.03,59.54,59.02,59.17,46768.0,59.03,59.54,59.02,59.17,46768.0
2023-03-22 14:30:00,59.11,59.6,58.87,58.92,65837.0,59.11,59.6,58.87,58.92,65837.0
2023-03-22 15:00:00,58.97,58.98,58.14,58.22,94762.0,58.97,58.98,58.14,58.22,94762.0
2023-03-22 15:30:00,58.24,58.37,57.1,57.12,153273.0,58.24,58.37,57.1,57.12,153273.0
2023-03-23 09:30:00,57.26,58.7,57.26,58.64,31146.0,57.26,58.7,57.26,58.64,31146.0
2023-03-23 10:00:00,58.69,58.91,58.28,58.42,17613.0,58.69,58.91,58.28,58.42,17613.0
2023-03-23 10:30:00,58.41,58.87,58.14,58.63,34011.0,58.41,58.87,58.14,58.63,34011.0
2023-03-23 11:00:00,58.62,58.76,58.31,58.31,26638.0,58.62,58.76,58.31,58.31,26638.0
2023-03-23 11:30:00,58.35,58.67,58.35,58.48,26239.0,58.35,58.67,58.35,58.48,26239.0
2023-03-23 12:00:00,58.36,58.41,57.92,58.07,20640.0,58.36,58.41,57.92,58.07,20640.0
2023-03-23 12:30:00,58.05,58.11,57.5,57.67,15385.0,58.05,58.11,57.5,57.67,15385.0
2023-03-23 13:00:00,57.64,57.8,57.22,57.23,20975.0,57.64,57.8,57.22,57.23,20975.0
2023-03-23 13:30:00,57.26,57.43,57.18,57.21,12267.0,57.26,57.43,57.18,57.21,12267.0
2023-03-23 14:00:00,57.25,57.38,57.07,57.09,15727.0,57.25,57.38,57.07,57.09,15727.0
2023-03-23 14:30:00,57.11,57.48,56.79,57.48,25872.0,57.11,57.48,56.79,57.48,25872.0
2023-03-23 15:00:00,57.49,57.94,57.39,57.87,50548.0,57.49,57.94,57.39,57.87,50548.0
2023-03-23 15:30:00,57.75,58.18,57.66,57.68,154660.0,57.75,58.18,57.66,57.68,154660.0
2023-03-24 09:30:00,56.91,56.98,54.04,54.38,112954.0,56.91,56.98,54.04,54.38,112954.0
2023-03-24 10:00:00,54.29,54.9,54.12,54.9,54334.0,54.29,54.9,54.12,54.9,54334.0
2023-03-24 10:30:00,54.84,54.91,54.17,54.28,50200.0,54.84,54.91,54.17,54.28,50200.0
2023-03-24 11:00:00,54.26,54.86,54.16,54.85,32705.0,54.26,54.86,54.16,54.85,32705.0
2023-03-24 11:30:00,54.89,55.54,54.79,55.5,20113.0,54.89,55.54,54.79,55.5,20113.0
2023-03-24 12:00:00,55.51,55.76,54.97,54.99,18826.0,55.51,55.76,54.97,54.99,18826.0
2023-03-24 12:30:00,55.03,55.29,54.96,55.24,11918.0,55.03,55.29,54.96,55.24,11918.0
2023-03-24 13:00:00,55.22,55.32,54.88,55.12,13676.0,55.22,55.32,54.88,55.12,13676.0
2023-03-24 13:30:00,55.1,55.29,55.01,55.29,14791.0,55.1,55.29,55.01,55.29,14791.0
2023-03-24 14:00:00,55.3,55.48,55.17,55.4,9158.0,55.3,55.48,55.17,55.4,9158.0
2023-03-24 14:30:00,55.39,56.03,55.29,55.9,26862.0,55.39,56.03,55.29,55.9,26862.0
2023-03-24 15:00:00,55.93,56.32,55.76,56.26,21895.0,55.93,56.32,55.76,56.26,21895.0
2023-03-24 15:30:00,56.25,56.4,55.87,56.0,80806.0,56.25,56.4,55.87,56.0,80806.0
2023-03-27 09:30:00,57.14,58.44,57.05,58.34,28505.0,57.14,58.44,57.05,58.34,28505.0
2023-03-27 10:00:00,58.34,58.5,57.26,57.26,18223.0,58.34,58.5,57.26,57.26,18223.0
2023-03-27 10:30:00,57.21,57.5,57.12,57.13,15379.0,57.21,57.5,57.12,57.13,15379.0
2023-03-27 11:00:00,57.08,57.27,57.04,57.18,9697.0,57.08,57.27,57.04,57.18,9697.0
2023-03-27 11:30:00,57.22,57.45,57.16,57.33,8909.0,57.22,57.45,57.16,57.33,8909.0
2023-03-27 12:00:00,57.3,57.62,57.24,57.38,6666.0,57.3,57.62,57.24,57.38,6666.0
2023-03-27 12:30:00,57.41,57.41,57.06,57.15,16431.0,57.41,57.41,57.06,57.15,16431.0
2023-03-27 13:00:00,57.13,57.39,57.13,57.32,10089.0,57.13,57.39,57.13,57.32,10089.0
2023-03-27 13:30:00,57.27,57.58,57.19,57.55,11355.0,57.27,57.58,57.19,57.55,11355.0
2023-03-27 14:00:00,57.55,57.63,57.29,57.59,11615.0,57.55,57.63,57.29,57.59,11615.0
2023-03-27 14:30:00,57.63,57.78,57.52,57.72,12199.0,57.63,57.78,57.52,57.72,12199.0
2023-03-27 15:00:00,57.67,57.82,57.46,57.67,15892.0,57.67,57.82,57.46,57.67,15892.0
2023-03-27 15:30:00,57.71,57.85,57.43,57.69,64682.0,57.71,57.85,57.43,57.69,64682.0
2023-03-28 09:30:00,57.36,58.18,57.26,57.84,35549.0,57.36,58.18,57.26,57.84,35549.0
2023-03-28 10:00:00,57.88,58.16,57.65,57.96,11410.0,57.88,58.16,57.65,57.96,11410.0
2023-03-28 10:30:00,58.04,58.05,57.53,57.64,17612.0,58.04,58.05,57.53,57.64,17612.0
2023-03-28 11:00:00,57.67,58.02,57.66,57.97,5148.0,57.67,58.02,57.66,57.97,5148.0
2023-03-28 11:30:00,58.08,58.08,57.63,57.72,10333.0,58.08,58.08,57.63,57.72,10333.0
2023-03-28 12:00:00,57.73,57.74,57.57,57.64,4626.0,57.73,57.74,57.57,57.64,4626.0
2023-03-28 12:30:00,57.58,57.62,57.43,57.52,7283.0,57.58,57.62,57.43,57.52,7283.0
2023-03-28 13:00:00,57.53,57.53,57.25,57.36,10580.0,57.53,57.53,57.25,57.36,10580.0
2023-03-28 13:30:00,57.36,57.38,57.16,57.18,18828.0,57.36,57.38,57.16,57.18,18828.0
2023-03-28 14:00:00,57.18,57.43,57.07,57.42,21970.0,57.18,57.43,57.07,57.42,21970.0
2023-03-28 14:30:00,57.38,57.7,57.32,57.7,16287.0,57.38,57.7,57.32,57.7,16287.0
2023-03-28 15:00:00,57.73,57.75,57.42,57.43,11815.0,57.73,57.75,57.42,57.43,11815.0
2023-03-28 15:30:00,57.42,57.73,57.41,57.48,59354.0,57.42,57.73,57.41,57.48,59354.0
2023-03-29 09:30:00,57.99,58.43,57.54,57.82,14394.0,57.99,58.43,57.54,57.82,14394.0
2023-03-29 10:00:00,57.78,58.04,57.72,58.04,9852.0,57.78,58.04,57.72,58.04,9852.0
2023-03-29 10:30:00,58.04,58.13,57.61,57.89,36952.0,58.04,58.13,57.61,57.89,36952.0
2023-03-29 11:00:00,57.89,58.14,57.8,58.14,16035.0,57.89,58.14,57.8,58.14,16035.0
2023-03-29 11:30:00,58.15,58.35,58.02,58.34,15964.0,58.15,58.35,58.02,58.34,15964.0
2023-03-29 12:00:00,58.27,58.43,58.19,58.4,13940.0,58.27,58.43,58.19,58.4,13940.0
2023-03-29 12:30:00,58.43,58.58,58.32,58.47,21300.0,58.43,58.58,58.32,58.47,21300.0
2023-03-29 13:00:00,58.47,58.57,58.34,58.4,10786.0,58.47,58.57,58.34,58.4,10786.0
2023-03-29 13:30:00,58.38,58.59,58.33,58.55,15432.0,58.38,58.59,58.33,58.55,15432.0
2023-03-29 14:00:00,58.56,58.77,58.52,58.71,22859.0,58.56,58.77,58.52,58.71,22859.0
2023-03-29 14:30:00,58.73,58.78,58.54,58.75,25728.0,58.73,58.78,58.54,58.75,25728.0
2023-03-29 15:00:00,58.76,58.92,58.69,58.82,54582.0,58.76,58.92,58.69,58.82,54582.0
2023-03-29 15:30:00,58.85,58.85,58.24,58.29,98308.0,58.85,58.85,58.24,58.29,98308.0
2023-03-30 09:30:00,58.91,58.91,58.34,58.42,16513.0,58.91,58.91,58.34,58.42,16513.0
2023-03-30 10:00:00,58.43,58.49,57.77,58.19,6769.0,58.43,58.49,57.77,58.19,6769.0
2023-03-30 10:30:00,58.26,58.26,57.89,58.02,8106.0,58.26,58.26,57.89,58.02,8106.0
2023-03-30 11:00:00,58.0,58.21,58.0,58.09,10935.0,58.0,58.21,58.0,58.09,10935.0
2023-03-30 11:30:00,58.06,58.17,57.81,57.95,17169.0,58.06,58.17,57.81,57.95,17169.0
2023-03-30 12:00:00,57.92,57.92,57.44,57.75,12449.0,57.92,57.92,57.44,57.75,12449.0
2023-03-30 12:30:00,57.71,57.76,57.19,57.24,19901.0,57.71,57.76,57.19,57.24,19901.0
2023-03-30 13:00:00,57.24,57.63,57.2,57.63,18819.0,57.24,57.63,57.2,57.63,18819.0
2023-03-30 13:30:00,57.6,57.68,57.48,57.55,11549.0,57.6,57.68,57.48,57.55,11549.0
2023-03-30 14:00:00,57.54,57.59,57.49,57.54,9662.0,57.54,57.59,57.49,57.54,9662.0
2023-03-30 14:30:00,57.55,57.97,57.52,57.97,13180.0,57.55,57.97,57.52,57.97,13180.0
2023-03-30 15:00:00,57.97,58.13,57.8,58.0,9360.0,57.97,58.13,57.8,58.0,9360.0
2023-03-30 15:30:00,58.01,58.09,57.8,57.88,50072.0,58.01,58.09,57.8,57.88,50072.0
2023-03-31 09:30:00,58.5,58.87,58.22,58.69,6211.0,58.5,58.87,58.22,58.69,6211.0
2023-03-31 10:00:00,58.77,59.17,58.53,59.09,17951.0,58.77,59.17,58.53,59.09,17951.0
2023-03-31 10:30:00,58.98,59.02,58.75,58.84,13487.0,58.98,59.02,58.75,58.84,13487.0
2023-03-31 11:00:00,58.85,59.02,58.8,58.86,11637.0,58.85,59.02,58.8,58.86,11637.0
2023-03-31 11:30:00,58.89,59.0,58.67,58.67,9732.0,58.89,59.0,58.67,58.67,9732.0
2023-03-31 12:00:00,58.67,58.87,58.67,58.79,11500.0,58.67,58.87,58.67,58.79,11500.0
2023-03-31 12:30:00,58.71,58.73,58.51,58.69,9097.0,58.71,58.73,58.51,58.69,9097.0
2023-03-31 13:00:00,58.72,58.82,58.62,58.75,8697.0,58.72,58.82,58.62,58.75,8697.0
2023-03-31 13:30:00,58.74,58.74,58.49,58.49,5504.0,58.74,58.74,58.49,58.49,5504.0
2023-03-31 14:00:00,58.56,58.82,58.56,58.67,9175.0,58.56,58.82,58.56,58.67,9175.0
2023-03-31 14:30:00,58.69,58.75,58.62,58.62,7883.0,58.69,58.75,58.62,58.62,7883.0
2023-03-31 15:00:00,58.64,58.75,58.52,58.7,10662.0,58.64,58.75,58.52,58.7,10662.0
2023-03-31 15:30:00,58.72,58.84,58.43,58.7,61183.0,58.72,58.84,58.43,58.7,61183.0
2023-04-03 09:30:00,58.54,59.56,58.48,58.55,34677.0,58.54,59.56,58.48,58.55,34677.0
2023-04-03 10:00:00,58.55,58.77,58.37,58.45,30421.0,58.55,58.77,58.37,58.45,30421.0
2023-04-03 10:30:00,58.46,58.46,57.03,57.19,61642.0,58.46,58.46,57.03,57.19,61642.0
2023-04-03 11:00:00,57.18,57.21,56.69,56.9,36512.0,57.18,57.21,56.69,56.9,36512.0
2023-04-03 11:30:00,56.87,57.38,56.75,57.13,33493.0,56.87,57.38,56.75,57.13,33493.0
2023-04-03 12:00:00,57.15,57.25,56.9,57.06,20814.0,57.15,57.25,56.9,57.06,20814.0
2023-04-03 12:30:00,57.14,57.43,57.01,57.33,19106.0,57.14,57.43,57.01,57.33,19106.0
2023-04-03 13:00:00,57.33,57.49,57.25,57.32,16974.0,57.33,57.49,57.25,57.32,16974.0
2023-04-03 13:30:00,57.33,57.47,57.22,57.47,22952.0,57.33,57.47,57.22,57.47,22952.0
2023-04-03 14:00:00,57.5,57.68,57.19,57.26,20114.0,57.5,57.68,57.19,57.26,20114.0
2023-04-03 14:30:00,57.26,58.01,57.25,57.93,36370.0,57.26,58.01,57.25,57.93,36370.0
2023-04-03 15:00:00,57.91,58.04,57.65,57.74,29795.0,57.91,58.04,57.65,57.74,29795.0
2023-04-03 15:30:00,57.78,57.82,57.28,57.3,89859.0,57.78,57.82,57.28,57.3,89859.0
2023-04-04 09:30:00,57.4,57.4,56.21,56.21,39590.0,57.4,57.4,56.21,56.21,39590.0
2023-04-04 10:00:00,56.29,56.51,55.85,55.97,33676.0,56.29,56.51,55.85,55.97,33676.0
2023-04-04 10:30:00,55.97,55.97,55.47,55.55,43448.0,55.97,55.97,55.47,55.55,43448.0
2023-04-04 11:00:00,55.5,56.1,55.5,56.07,43035.0,55.5,56.1,55.5,56.07,43035.0
2023-04-04 11:30:00,56.08,56.08,55.8,55.82,18919.0,56.08,56.08,55.8,55.82,18919.0
2023-04-04 12:00:00,55.87,55.95,55.65,55.93,18837.0,55.87,55.95,55.65,55.93,18837.0
2023-04-04 12:30:00,55.9,55.92,55.66,55.77,14859.0,55.9,55.92,55.66,55.77,14859.0
2023-04-04 13:00:00,55.73,55.93,55.72,55.83,18516.0,55.73,55.93,55.72,55.83,18516.0
2023-04-04 13:30:00,55.83,55.98,55.69,55.78,22812.0,55.83,55.98,55.69,55.78,22812.0
2023-04-04 14:00:00,55.78,55.82,55.63,55.69,23013.0,55.78,55.82,55.63,55.69,23013.0
2023-04-04 14:30:00,55.77,55.86,55.68,55.77,73019.0,55.77,55.86,55.68,55.77,73019.0
2023-04-04 15:00:00,55.75,56.08,55.75,56.02,25246.0,55.75,56.08,55.75,56.02,25246.0
2023-04-04 15:30:00,56.02,56.03,55.8,55.88,95161.0,56.02,56.03,55.8,55.88,95161.0
2023-04-05 09:30:00,55.83,55.89,54.5,55.89,17057.0,55.83,55.89,54.5,55.89,17057.0
2023-04-05 10:00:00,55.83,55.83,55.14,55.15,41537.0,55.83,55.83,55.14,55.15,41537.0
2023-04-05 10:30:00,55.15,55.19,54.75,55.0,62644.0,55.15,55.19,54.75,55.0,62644.0
2023-04-05 11:00:00,55.0,55.35,54.95,55.1,36426.0,55.0,55.35,54.95,55.1,36426.0
2023-04-05 11:30:00,55.11,55.47,55.08,55.47,36988.0,55.11,55.47,55.08,55.47,36988.0
2023-04-05 12:00:00,55.48,55.55,55.35,55.44,14635.0,55.48,55.55,55.35,55.44,14635.0
2023-04-05 12:30:00,55.44,55.52,55.37,55.41,13350.0,55.44,55.52,55.37,55.41,13350.0
2023-04-05 13:00:00,55.43,55.52,55.43,55.47,20680.0,55.43,55.52,55.43,55.47,20680.0
2023-04-05 13:30:00,55.47,55.49,55.15,55.27,13835.0,55.47,55.49,55.15,55.27,13835.0
2023-04-05 14:00:00,55.28,55.51,55.27,55.48,15250.0,55.28,55.51,55.27,55.48,15250.0
2023-04-05 14:30:00,55.48,55.51,55.35,55.41,14964.0,55.48,55.51,55.35,55.41,14964.0
2023-04-05 15:00:00,55.41,55.62,55.33,55.51,26010.0,55.41,55.62,55.33,55.51,26010.0
2023-04-05 15:30:00,55.5,55.93,55.46,55.82,160452.0,55.5,55.93,55.46,55.82,160452.0
2023-04-06 09:30:00,55.89,56.54,55.59,56.42,24811.0,55.89,56.54,55.59,56.42,24811.0
2023-04-06 10:00:00,56.43,56.8,56.12,56.51,19938.0,56.43,56.8,56.12,56.51,19938.0
2023-04-06 10:30:00,56.53,56.85,56.46,56.66,10666.0,56.53,56.85,56.46,56.66,10666.0
2023-04-06 11:00:00,56.63,56.82,56.57,56.6,13813.0,56.63,56.82,56.57,56.6,13813.0
2023-04-06 11:30:00,56.52,56.74,56.5,56.71,15184.0,56.52,56.74,56.5,56.71,15184.0
2023-04-06 12:00:00,56.71,56.87,56.71,56.75,6749.0,56.71,56.87,56.71,56.75,6749.0
2023-04-06 12:30:00,56.76,56.93,56.74,56.76,8423.0,56.76,56.93,56.74,56.76,8423.0
2023-04-06 13:00:00,56.78,56.87,56.76,56.83,6600.0,56.78,56.87,56.76,56.83,6600.0
2023-04-06 13:30:00,56.84,56.87,56.69,56.76,7948.0,56.84,56.87,56.69,56.76,7948.0
2023-04-06 14:00:00,56.78,56.83,56.65,56.74,12977.0,56.78,56.83,56.65,56.74,12977.0
2023-04-06 14:30:00,56.76,56.86,56.69,56.69,10592.0,56.76,56.86,56.69,56.69,10592.0
2023-04-06 15:00:00,56.67,56.76,56.58,56.75,15352.0,56.67,56.76,56.58,56.75,15352.0
2023-04-06 15:30:00,56.76,57.04,56.75,57.02,60786.0,56.76,57.04,56.75,57.02,60786.0
2023-04-10 09:30:00,57.0,57.74,56.56,56.97,13985.0,57.0,57.74,56.56,56.97,13985.0
2023-04-10 10:00:00,57.07,57.23,56.87,56.97,12567.0,57.07,57.23,56.87,56.97,12567.0
2023-04-10 10:30:00,57.07,57.39,57.03,57.38,9152.0,57.07,57.39,57.03,57.38,9152.0
2023-04-10 11:00:00,57.29,57.4,57.21,57.29,6801.0,57.29,57.4,57.21,57.29,6801.0
2023-04-10 11:30:00,57.32,57.38,57.21,57.26,12493.0,57.32,57.38,57.21,57.26,12493.0
2023-04-10 12:00:00,57.26,57.32,57.01,57.05,4071.0,57.26,57.32,57.01,57.05,4071.0
2023-04-10 12:30:00,57.08,57.33,57.07,57.32,8425.0,57.08,57.33,57.07,57.32,8425.0
2023-04-10 13:00:00,57.3,57.43,57.26,57.31,6634.0,57.3,57.43,57.26,57.31,6634.0
2023-04-10 13:30:00,57.35,57.38,57.21,57.22,4781.0,57.35,57.38,57.21,57.22,4781.0
2023-04-10 14:00:00,57.19,57.35,57.12,57.29,8874.0,57.19,57.35,57.12,57.29,8874.0
2023-04-10 14:30:00,57.3,57.34,57.21,57.22,5430.0,57.3,57.34,57.21,57.22,5430.0
2023-04-10 15:00:00,57.3,57.44,57.28,57.4,9160.0,57.3,57.44,57.28,57.4,9160.0
2023-04-10 15:30:00,57.39,57.65,57.39,57.63,31277.0,57.39,57.65,57.39,57.63,31277.0
2023-04-11 09:30:00,57.89,58.34,57.52,58.18,17470.0,57.89,58.34,57.52,58.18,17470.0
2023-04-11 10:00:00,58.26,58.65,58.15,58.55,16229.0,58.26,58.65,58.15,58.55,16229.0
2023-04-11 10:30:00,58.47,58.54,58.04,58.17,17751.0,58.47,58.54,58.04,58.17,17751.0
2023-04-11 11:00:00,58.17,58.37,58.09,58.32,10679.0,58.17,58.37,58.09,58.32,10679.0
2023-04-11 11:30:00,58.26,58.3,58.06,58.27,11568.0,58.26,58.3,58.06,58.27,11568.0
2023-04-11 12:00:00,58.25,58.34,58.18,58.27,7832.0,58.25,58.34,58.18,58.27,7832.0
2023-04-11 12:30:00,58.29,58.33,58.18,58.18,10249.0,58.29,58.33,58.18,58.18,10249.0
2023-04-11 13:00:00,58.18,58.21,58.03,58.06,21826.0,58.18,58.21,58.03,58.06,21826.0
2023-04-11 13:30:00,58.07,58.1,57.74,57.98,17248.0,58.07,58.1,57.74,57.98,17248.0
2023-04-11 14:00:00,58.01,58.07,57.91,58.03,12995.0,58.01,58.07,57.91,58.03,12995.0
2023-04-11 14:30:00,58.05,58.09,57.97,58.03,14513.0,58.05,58.09,57.97,58.03,14513.0
2023-04-11 15:00:00,58.05,58.19,58.0,58.17,12793.0,58.05,58.19,58.0,58.17,12793.0
2023-04-11 15:30:00,58.18,58.19,58.0,58.09,62216.0,58.18,58.19,58.0,58.09,62216.0
2023-04-12 09:30:00,58.15,58.15,57.58,57.79,66965.0,58.15,58.15,57.58,57.79,66965.0
2023-04-12 10:00:00,57.8,58.63,57.72,58.02,53613.0,57.8,58.63,57.72,58.02,53613.0
2023-04-12 10:30:00,58.07,58.09,57.42,57.42,8045.0,58.07,58.09,57.42,57.42,8045.0
2023-04-12 11:00:00,57.43,57.43,57.06,57.34,5715.0,57.43,57.43,57.06,57.34,5715.0
2023-04-12 11:30:00,57.35,57.61,57.33,57.51,6712.0,57.35,57.61,57.33,57.51,6712.0
2023-04-12 12:00:00,57.58,57.6,57.25,57.3,7407.0,57.58,57.6,57.25,57.3,7407.0
2023-04-12 12:30:00,57.29,57.42,57.25,57.34,9116.0,57.29,57.42,57.25,57.34,9116.0
2023-04-12 13:00:00,57.34,57.6,57.32,57.6,5374.0,57.34,57.6,57.32,57.6,5374.0
2023-04-12 13:30:00,57.63,57.78,57.31,57.64,13804.0,57.63,57.78,57.31,57.64,13804.0
2023-04-12 14:00:00,57.61,57.76,57.47,57.5,7908.0,57.61,57.76,57.47,57.5,7908.0
2023-04-12 14:30:00,57.55,57.63,57.48,57.55,18653.0,57.55,57.63,57.48,57.55,18653.0
2023-04-12 15:00:00,57.58,57.62,57.39,57.58,17451.0,57.58,57.62,57.39,57.58,17451.0
2023-04-12 15:30:00,57.56,57.68,57.4,57.42,60101.0,57.56,57.68,57.4,57.42,60101.0
2023-04-13 09:30:00,57.45,57.92,57.2,57.77,6026.0,57.45,57.92,57.2,57.77,6026.0
2023-04-13 10:00:00,57.78,57.98,57.69,57.98,6554.0,57.78,57.98,57.69,57.98,6554.0
2023-04-13 10:30:00,57.93,57.94,57.61,57.61,10545.0,57.93,57.94,57.61,57.61,10545.0
2023-04-13 11:00:00,57.5,57.57,57.4,57.5,4853.0,57.5,57.57,57.4,57.5,4853.0
2023-04-13 11:30:00,57.44,57.56,57.27,57.38,8533.0,57.44,57.56,57.27,57.38,8533.0
2023-04-13 12:00:00,57.38,57.51,57.33,57.38,4978.0,57.38,57.51,57.33,57.38,4978.0
2023-04-13 12:30:00,57.32,57.41,57.26,57.26,6566.0,57.32,57.41,57.26,57.26,6566.0
2023-04-13 13:00:00,57.26,57.41,57.25,57.31,6300.0,57.26,57.41,57.25,57.31,6300.0
2023-04-13 13:30:00,57.32,57.39,57.28,57.33,5373.0,57.32,57.39,57.28,57.33,5373.0
2023-04-13 14:00:00,57.33,57.41,57.3,57.38,6879.0,57.33,57.41,57.3,57.38,6879.0
2023-04-13 14:30:00,57.41,57.42,57.3,57.36,6405.0,57.41,57.42,57.3,57.36,6405.0
2023-04-13 15:00:00,57.34,57.4,57.2,57.23,10149.0,57.34,57.4,57.2,57.23,10149.0
2023-04-13 15:30:00,57.23,57.23,56.91,57.12,39899.0,57.23,57.23,56.91,57.12,39899.0
2023-04-14 09:30:00,57.51,58.06,57.48,57.51,9608.0,57.51,58.06,57.48,57.51,9608.0
2023-04-14 10:00:00,57.49,57.53,56.87,57.13,15849.0,57.49,57.53,56.87,57.13,15849.0
2023-04-14 10:30:00,57.21,57.34,57.12,57.33,10792.0,57.21,57.34,57.12,57.33,10792.0
2023-04-14 11:00:00,57.3,57.3,57.08,57.09,17875.0,57.3,57.3,57.08,57.09,17875.0
2023-04-14 11:30:00,57.09,57.22,57.04,57.13,14720.0,57.09,57.22,57.04,57.13,14720.0
2023-04-14 12:00:00,57.14,57.23,56.86,56.96,10736.0,57.14,57.23,56.86,56.96,10736.0
2023-04-14 12:30:00,56.92,57.02,56.84,57.0,7298.0,56.92,57.02,56.84,57.0,7298.0
2023-04-14 13:00:00,57.02,57.21,56.98,56.98,6663.0,57.02,57.21,56.98,56.98,6663.0
2023-04-14 13:30:00,56.95,56.96,56.69,56.7,6361.0,56.95,56.96,56.69,56.7,6361.0
2023-04-14 14:00:00,56.7,56.95,56.68,56.93,4080.0,56.7,56.95,56.68,56.93,4080.0
2023-04-14 14:30:00,56.95,56.98,56.66,56.68,9148.0,56.95,56.98,56.66,56.68,9148.0
2023-04-14 15:00:00,56.67,56.93,56.66,56.9,15391.0,56.67,56.93,56.66,56.9,15391.0
2023-04-14 15:30:00,56.9,57.16,56.84,57.07,38751.0,56.9,57.16,56.84,57.07,38751.0
2023-04-17 09:30:00,57.2,57.75,56.91,57.67,7628.0,57.2,57.75,56.91,57.67,7628.0
2023-04-17 10:00:00,57.83,57.94,57.68,57.7,12529.0,57.83,57.94,57.68,57.7,12529.0
2023-04-17 10:30:00,57.72,57.98,57.71,57.94,10903.0,57.72,57.98,57.71,57.94,10903.0
2023-04-17 11:00:00,57.9,57.9,57.72,57.82,11460.0,57.9,57.9,57.72,57.82,11460.0
2023-04-17 11:30:00,57.79,58.01,57.65,57.95,11434.0,57.79,58.01,57.65,57.95,11434.0
2023-04-17 12:00:00,57.96,58.06,57.91,58.0,6675.0,57.96,58.06,57.91,58.0,6675.0
2023-04-17 12:30:00,57.96,57.99,57.75,57.91,7172.0,57.96,57.99,57.75,57.91,7172.0
2023-04-17 13:00:00,57.88,57.97,57.86,57.95,5122.0,57.88,57.97,57.86,57.95,5122.0
2023-04-17 13:30:00,57.97,58.18,57.97,58.16,8020.0,57.97,58.18,57.97,58.16,8020.0
2023-04-17 14:00:00,58.16,58.33,58.15,58.3,8937.0,58.16,58.33,58.15,58.3,8937.0
2023-04-17 14:30:00,58.32,58.52,58.2,58.52,10904.0,58.32,58.52,58.2,58.52,10904.0
2023-04-17 15:00:00,58.54,58.81,58.54,58.81,11261.0,58.54,58.81,58.54,58.81,11261.0
2023-04-17 15:30:00,58.78,58.94,58.64,58.77,57148.0,58.78,58.94,58.64,58.77,57148.0
2023-04-18 09:30:00,58.7,58.83,58.28,58.51,19926.0,58.7,58.83,58.28,58.51,19926.0
2023-04-18 10:00:00,58.54,58.59,58.1,58.1,20923.0,58.54,58.59,58.1,58.1,20923.0
2023-04-18 10:30:00,58.07,58.08,57.73,58.04,15796.0,58.07,58.08,57.73,58.04,15796.0
2023-04-18 11:00:00,58.1,58.12,57.7,57.7,9234.0,58.1,58.12,57.7,57.7,9234.0
2023-04-18 11:30:00,57.76,58.09,57.74,58.08,31236.0,57.76,58.09,57.74,58.08,31236.0
2023-04-18 12:00:00,58.04,58.15,58.0,58.14,11101.0,58.04,58.15,58.0,58.14,11101.0
2023-04-18 12:30:00,58.1,58.18,58.0,58.0,9838.0,58.1,58.18,58.0,58.0,9838.0
2023-04-18 13:00:00,58.03,58.14,58.0,58.01,4560.0,58.03,58.14,58.0,58.01,4560.0
2023-04-18 13:30:00,58.01,58.12,58.0,58.0,11191.0,58.01,58.12,58.0,58.0,11191.0
2023-04-18 14:00:00,58.05,58.09,58.0,58.07,9428.0,58.05,58.09,58.0,58.07,9428.0
2023-04-18 14:30:00,58.07,58.13,58.0,58.01,16112.0,58.07,58.13,58.0,58.01,16112.0
2023-04-18 15:00:00,58.03,58.25,58.01,58.12,18168.0,58.03,58.25,58.01,58.12,18168.0
2023-04-18 15:30:00,58.1,58.28,58.08,58.25,48175.0,58.1,58.28,58.08,58.25,48175.0
2023-04-19 09:30:00,58.49,58.49,57.55,57.87,10315.0,58.49,58.49,57.55,57.87,10315.0
2023-04-19 10:00:00,57.92,58.22,57.8,57.97,8841.0,57.92,58.22,57.8,57.97,8841.0
2023-04-19 10:30:00,57.9,58.44,57.59,57.62,40998.0,57.9,58.44,57.59,57.62,40998.0
2023-04-19 11:00:00,57.59,57.59,57.06,57.12,14500.0,57.59,57.59,57.06,57.12,14500.0
2023-04-19 11:30:00,57.12,57.59,57.07,57.51,15418.0,57.12,57.59,57.07,57.51,15418.0
2023-04-19 12:00:00,57.47,57.72,57.39,57.45,6844.0,57.47,57.72,57.39,57.45,6844.0
2023-04-19 12:30:00,57.47,57.67,57.47,57.67,5826.0,57.47,57.67,57.47,57.67,5826.0
2023-04-19 13:00:00,57.69,57.75,57.6,57.63,4972.0,57.69,57.75,57.6,57.63,4972.0
2023-04-19 13:30:00,57.7,57.75,57.63,57.73,10342.0,57.7,57.75,57.63,57.73,10342.0
2023-04-19 14:00:00,57.75,57.75,57.53,57.59,7164.0,57.75,57.75,57.53,57.59,7164.0
2023-04-19 14:30:00,57.6,57.63,57.47,57.51,11683.0,57.6,57.63,57.47,57.51,11683.0
2023-04-19 15:00:00,57.5,57.76,57.49,57.73,17468.0,57.5,57.76,57.49,57.73,17468.0
2023-04-19 15:30:00,57.73,58.13,57.53,57.74,167050.0,57.73,58.13,57.53,57.74,167050.0
2023-04-20 09:30:00,57.38,57.71,57.3,57.36,5218.0,57.38,57.71,57.3,57.36,5218.0
2023-04-20 10:00:00,57.31,57.91,57.3,57.74,14854.0,57.31,57.91,57.3,57.74,14854.0
2023-04-20 10:30:00,57.83,58.0,57.67,57.93,40841.0,57.83,58.0,57.67,57.93,40841.0
2023-04-20 11:00:00,57.94,58.0,57.25,57.25,20210.0,57.94,58.0,57.25,57.25,20210.0
2023-04-20 11:30:00,57.3,57.35,57.16,57.18,5028.0,57.3,57.35,57.16,57.18,5028.0
2023-04-20 12:00:00,57.08,57.35,57.08,57.25,3210.0,57.08,57.35,57.08,57.25,3210.0
2023-04-20 12:30:00,57.32,57.4,57.13,57.38,11315.0,57.32,57.4,57.13,57.38,11315.0
2023-04-20 13:00:00,57.39,57.48,57.3,57.36,8875.0,57.39,57.48,57.3,57.36,8875.0
2023-04-20 13:30:00,57.34,57.37,57.02,57.12,17442.0,57.34,57.37,57.02,57.12,17442.0
2023-04-20 14:00:00,57.08,57.41,57.07,57.38,4823.0,57.08,57.41,57.07,57.38,4823.0
2023-04-20 14:30:00,57.32,57.4,57.26,57.29,9115.0,57.32,57.4,57.26,57.29,9115.0
2023-04-20 15:00:00,57.33,57.47,57.19,57.22,9084.0,57.33,57.47,57.19,57.22,9084.0
2023-04-20 15:30:00,57.3,57.38,57.03,57.04,38923.0,57.3,57.38,57.03,57.04,38923.0
2023-04-21 09:30:00,57.33,58.42,56.62,57.02,62327.0,57.33,58.42,56.62,57.02,62327.0
2023-04-21 10:00:00,56.81,57.09,56.76,56.92,7409.0,56.81,57.09,56.76,56.92,7409.0
2023-04-21 10:30:00,56.95,56.95,56.33,56.33,14193.0,56.95,56.95,56.33,56.33,14193.0
2023-04-21 11:00:00,56.4,56.96,56.4,56.94,5946.0,56.4,56.96,56.4,56.94,5946.0
2023-04-21 11:30:00,56.93,56.96,56.71,56.92,11065.0,56.93,56.96,56.71,56.92,11065.0
2023-04-21 12:00:00,56.96,57.28,56.91,57.16,5448.0,56.96,57.28,56.91,57.16,5448.0
2023-04-21 12:30:00,57.1,57.31,57.09,57.31,3454.0,57.1,57.31,57.09,57.31,3454.0
2023-04-21 13:00:00,57.27,57.33,57.05,57.15,3385.0,57.27,57.33,57.05,57.15,3385.0
2023-04-21 13:30:00,57.17,57.32,57.16,57.28,7023.0,57.17,57.32,57.16,57.28,7023.0
2023-04-21 14:00:00,57.3,57.41,57.24,57.41,3795.0,57.3,57.41,57.24,57.41,3795.0
2023-04-21 14:30:00,57.47,57.48,57.22,57.22,7716.0,57.47,57.48,57.22,57.22,7716.0
2023-04-21 15:00:00,57.24,57.27,57.14,57.21,5242.0,57.24,57.27,57.14,57.21,5242.0
2023-04-21 15:30:00,57.26,57.41,57.21,57.28,24891.0,57.26,57.41,57.21,57.28,24891.0
2023-04-24 09:30:00,57.22,57.37,56.82,57.3,10291.0,57.22,57.37,56.82,57.3,10291.0
2023-04-24 10:00:00,57.26,57.48,57.19,57.3,6377.0,57.26,57.48,57.19,57.3,6377.0
2023-04-24 10:30:00,57.34,57.36,56.78,56.81,9907.0,57.34,57.36,56.78,56.81,9907.0
2023-04-24 11:00:00,56.77,56.78,56.25,56.36,7988.0,56.77,56.78,56.25,56.36,7988.0
2023-04-24 11:30:00,56.34,56.35,56.17,56.28,5690.0,56.34,56.35,56.17,56.28,5690.0
2023-04-24 12:00:00,56.29,56.55,56.29,56.55,2659.0,56.29,56.55,56.29,56.55,2659.0
2023-04-24 12:30:00,56.56,56.62,56.49,56.56,4858.0,56.56,56.62,56.49,56.56,4858.0
2023-04-24 13:00:00,56.57,56.78,56.57,56.78,3535.0,56.57,56.78,56.57,56.78,3535.0
2023-04-24 13:30:00,56.78,56.87,56.78,56.85,2800.0,56.78,56.87,56.78,56.85,2800.0
2023-04-24 14:00:00,56.86,56.88,56.67,56.7,4696.0,56.86,56.88,56.67,56.7,4696.0
2023-04-24 14:30:00,56.71,56.75,56.42,56.44,9458.0,56.71,56.75,56.42,56.44,9458.0
2023-04-24 15:00:00,56.44,56.58,56.38,56.4,14257.0,56.44,56.58,56.38,56.4,14257.0
2023-04-24 15:30:00,56.38,56.41,56.0,56.29,92801.0,56.38,56.41,56.0,56.29,92801.0
2023-04-25 09:30:00,55.79,56.1,55.27,55.9,10793.0,55.79,56.1,55.27,55.9,10793.0
2023-04-25 10:00:00,55.85,55.97,55.29,55.35,23660.0,55.85,55.97,55.29,55.35,23660.0
2023-04-25 10:30:00,55.35,56.05,55.21,56.04,50956.0,55.35,56.05,55.21,56.04,50956.0
2023-04-25 11:00:00,56.04,56.69,56.04,56.04,45562.0,56.04,56.69,56.04,56.04,45562.0
2023-04-25 11:30:00,55.98,55.98,55.29,55.34,19995.0,55.98,55.98,55.29,55.34,19995.0
2023-04-25 12:00:00,55.33,55.35,55.09,55.23,17248.0,55.33,55.35,55.09,55.23,17248.0
2023-04-25 12:30:00,55.24,55.24,54.93,54.93,12992.0,55.24,55.24,54.93,54.93,12992.0
2023-04-25 13:00:00,54.96,55.06,54.46,54.55,12112.0,54.96,55.06,54.46,54.55,12112.0
2023-04-25 13:30:00,54.5,54.55,54.28,54.32,27617.0,54.5,54.55,54.28,54.32,27617.0
2023-04-25 14:00:00,54.33,54.4,54.16,54.19,28220.0,54.33,54.4,54.16,54.19,28220.0
2023-04-25 14:30:00,54.16,54.21,53.83,53.96,32498.0,54.16,54.21,53.83,53.96,32498.0
2023-04-25 15:00:00,53.95,54.0,53.81,53.85,26264.0,53.95,54.0,53.81,53.85,26264.0
2023-04-25 15:30:00,53.86,53.94,53.29,53.44,127472.0,53.86,53.94,53.29,53.44,127472.0
2023-04-26 09:30:00,53.3,53.7,53.14,53.36,13002.0,53.3,53.7,53.14,53.36,13002.0
2023-04-26 10:00:00,53.57,53.83,53.46,53.83,12895.0,53.57,53.83,53.46,53.83,12895.0
2023-04-26 10:30:00,53.9,54.06,53.8,53.94,12630.0,53.9,54.06,53.8,53.94,12630.0
2023-04-26 11:00:00,53.99,55.03,53.97,54.6,66365.0,53.99,55.03,53.97,54.6,66365.0
2023-04-26 11:30:00,54.63,54.78,54.32,54.42,15705.0,54.63,54.78,54.32,54.42,15705.0
2023-04-26 12:00:00,54.53,54.74,54.41,54.44,9778.0,54.53,54.74,54.41,54.44,9778.0
2023-04-26 12:30:00,54.46,54.58,54.37,54.48,9530.0,54.46,54.58,54.37,54.48,9530.0
2023-04-26 13:00:00,54.42,54.58,54.36,54.52,12453.0,54.42,54.58,54.36,54.52,12453.0
2023-04-26 13:30:00,54.49,54.67,54.45,54.48,7794.0,54.49,54.67,54.45,54.48,7794.0
2023-04-26 14:00:00,54.47,54.51,54.14,54.22,11420.0,54.47,54.51,54.14,54.22,11420.0
2023-04-26 14:30:00,54.25,54.33,54.07,54.24,19708.0,54.25,54.33,54.07,54.24,19708.0
2023-04-26 15:00:00,54.23,54.37,54.07,54.09,34030.0,54.23,54.37,54.07,54.09,34030.0
2023-04-26 15:30:00,54.03,54.14,53.61,53.83,86554.0,54.03,54.14,53.61,53.83,86554.0
2023-04-27 09:30:00,54.21,54.21,53.76,54.02,6445.0,54.21,54.21,53.76,54.02,6445.0
2023-04-27 10:00:00,53.96,54.21,53.95,54.05,5447.0,53.96,54.21,53.95,54.05,5447.0
2023-04-27 10:30:00,54.03,54.48,54.03,54.25,11905.0,54.03,54.48,54.03,54.25,11905.0
2023-04-27 11:00:00,54.17,54.17,53.6,54.11,15578.0,54.17,54.17,53.6,54.11,15578.0
2023-04-27 11:30:00,54.22,54.49,54.17,54.48,3060.0,54.22,54.49,54.17,54.48,3060.0
2023-04-27 12:00:00,54.61,54.76,54.51,54.68,6325.0,54.61,54.76,54.51,54.68,6325.0
2023-04-27 12:30:00,54.68,54.69,54.53,54.54,5585.0,54.68,54.69,54.53,54.54,5585.0
2023-04-27 13:00:00,54.64,54.69,54.24,54.41,7361.0,54.64,54.69,54.24,54.41,7361.0
2023-04-27 13:30:00,54.46,54.67,54.4,54.55,7973.0,54.46,54.67,54.4,54.55,7973.0
2023-04-27 14:00:00,54.61,54.66,54.47,54.66,8348.0,54.61,54.66,54.47,54.66,8348.0
2023-04-27 14:30:00,54.66,54.98,54.65,54.8,8481.0,54.66,54.98,54.65,54.8,8481.0
2023-04-27 15:00:00,54.84,55.11,54.72,54.91,30266.0,54.84,55.11,54.72,54.91,30266.0
2023-04-27 15:30:00,54.9,55.02,54.55,54.73,40707.0,54.9,55.02,54.55,54.73,40707.0
2023-04-28 09:30:00,54.6,54.6,53.94,54.18,5135.0,54.6,54.6,53.94,54.18,5135.0
2023-04-28 10:00:00,54.18,54.73,54.18,54.58,4400.0,54.18,54.73,54.18,54.58,4400.0
2023-04-28 10:30:00,54.67,54.7,53.82,53.82,11783.0,54.67,54.7,53.82,53.82,11783.0
2023-04-28 11:00:00,53.64,54.08,53.54,53.97,10250.0,53.64,54.08,53.54,53.97,10250.0
2023-04-28 11:30:00,54.08,54.26,54.03,54.19,5531.0,54.08,54.26,54.03,54.19,5531.0
2023-04-28 12:00:00,54.22,54.33,54.16,54.2,2868.0,54.22,54.33,54.16,54.2,2868.0
2023-04-28 12:30:00,54.24,54.27,54.14,54.2,3586.0,54.24,54.27,54.14,54.2,3586.0
2023-04-28 13:00:00,54.17,54.29,54.12,54.2,5584.0,54.17,54.29,54.12,54.2,5584.0
2023-04-28 13:30:00,54.21,54.22,53.86,53.93,12528.0,54.21,54.22,53.86,53.93,12528.0
2023-04-28 14:00:00,53.93,54.1,53.6,53.61,13625.0,53.93,54.1,53.6,53.61,13625.0
2023-04-28 14:30:00,53.62,53.73,53.38,53.6,7608.0,53.62,53.73,53.38,53.6,7608.0
2023-04-28 15:00:00,53.63,53.63,53.34,53.49,18721.0,53.63,53.63,53.34,53.49,18721.0
2023-04-28 15:30:00,53.45,53.56,53.27,53.41,69313.0,53.45,53.56,53.27,53.41,69313.0
2023-05-01 09:30:00,53.54,54.81,53.44,54.75,24457.0,53.54,54.81,53.44,54.75,24457.0
2023-05-01 10:00:00,54.8,54.81,53.94,54.03,9816.0,54.8,54.81,53.94,54.03,9816.0
2023-05-01 10:30:00,54.07,54.53,54.07,54.35,9355.0,54.07,54.53,54.07,54.35,9355.0
2023-05-01 11:00:00,54.33,54.33,53.92,53.94,5906.0,54.33,54.33,53.92,53.94,5906.0
2023-05-01 11:30:00,53.94,53.94,53.63,53.64,3536.0,53.94,53.94,53.63,53.64,3536.0
2023-05-01 12:00:00,53.72,53.94,53.72,53.79,3326.0,53.72,53.94,53.72,53.79,3326.0
2023-05-01 12:30:00,53.85,53.97,53.78,53.85,4711.0,53.85,53.97,53.78,53.85,4711.0
2023-05-01 13:00:00,53.84,53.95,53.77,53.77,5862.0,53.84,53.95,53.77,53.77,5862.0
2023-05-01 13:30:00,53.75,53.76,53.69,53.73,4639.0,53.75,53.76,53.69,53.73,4639.0
2023-05-01 14:00:00,53.79,53.82,53.63,53.66,5104.0,53.79,53.82,53.63,53.66,5104.0
2023-05-01 14:30:00,53.66,53.66,53.4,53.58,7417.0,53.66,53.66,53.4,53.58,7417.0
2023-05-01 15:00:00,53.6,53.97,53.59,53.95,13279.0,53.6,53.97,53.59,53.95,13279.0
2023-05-01 15:30:00,53.97,54.3,53.85,54.02,49527.0,53.97,54.3,53.85,54.02,49527.0
2023-05-02 09:30:00,53.65,53.78,53.1,53.33,11726.0,53.65,53.78,53.1,53.33,11726.0
2023-05-02 10:00:00,53.19,53.26,52.01,52.02,20755.0,53.19,53.26,52.01,52.02,20755.0
2023-05-02 10:30:00,52.02,52.15,51.55,51.55,21994.0,52.02,52.15,51.55,51.55,21994.0
2023-05-02 11:00:00,51.54,52.08,51.45,52.04,16299.0,51.54,52.08,51.45,52.04,16299.0
2023-05-02 11:30:00,52.02,52.03,51.71,51.77,9774.0,52.02,52.03,51.71,51.77,9774.0
2023-05-02 12:00:00,51.78,51.87,51.57,51.87,5517.0,51.78,51.87,51.57,51.87,5517.0
2023-05-02 12:30:00,51.86,51.88,51.74,51.75,3700.0,51.86,51.88,51.74,51.75,3700.0
2023-05-02 13:00:00,51.73,51.99,51.72,51.89,7279.0,51.73,51.99,51.72,51.89,7279.0
2023-05-02 13:30:00,51.88,51.98,51.83,51.92,4914.0,51.88,51.98,51.83,51.92,4914.0
2023-05-02 14:00:00,51.88,51.91,51.74,51.83,7728.0,51.88,51.91,51.74,51.83,7728.0
2023-05-02 14:30:00,51.86,51.91,51.69,51.76,8338.0,51.86,51.91,51.69,51.76,8338.0
2023-05-02 15:00:00,51.78,51.86,51.55,51.84,18600.0,51.78,51.86,51.55,51.84,18600.0
2023-05-02 15:30:00,51.85,51.99,51.56,51.56,79297.0,51.85,51.99,51.56,51.56,79297.0
2023-05-03 09:30:00,51.64,52.37,51.36,52.15,18774.0,51.64,52.37,51.36,52.15,18774.0
2023-05-03 10:00:00,52.2,52.29,51.79,51.79,11169.0,52.2,52.29,51.79,51.79,11169.0
2023-05-03 10:30:00,51.64,51.64,50.93,51.21,12393.0,51.64,51.64,50.93,51.21,12393.0
2023-05-03 11:00:00,51.21,51.42,51.0,51.26,9106.0,51.21,51.42,51.0,51.26,9106.0
2023-05-03 11:30:00,51.35,51.4,51.12,51.32,21965.0,51.35,51.4,51.12,51.32,21965.0
2023-05-03 12:00:00,51.33,51.53,51.32,51.5,7137.0,51.33,51.53,51.32,51.5,7137.0
2023-05-03 12:30:00,51.46,51.53,51.37,51.49,10264.0,51.46,51.53,51.37,51.49,10264.0
2023-05-03 13:00:00,51.49,51.6,51.36,51.51,12039.0,51.49,51.6,51.36,51.51,12039.0
2023-05-03 13:30:00,51.54,51.56,51.44,51.53,8548.0,51.54,51.56,51.44,51.53,8548.0
2023-05-03 14:00:00,51.5,51.83,51.45,51.66,11839.0,51.5,51.83,51.45,51.66,11839.0
2023-05-03 14:30:00,51.69,51.79,51.36,51.48,28599.0,51.69,51.79,51.36,51.48,28599.0
2023-05-03 15:00:00,51.54,51.54,50.72,50.72,35704.0,51.54,51.54,50.72,50.72,35704.0
2023-05-03 15:30:00,50.72,51.08,50.59,51.03,93031.0,50.72,51.08,50.59,51.03,93031.0
2023-05-04 09:30:00,50.26,50.64,49.84,50.23,14881.0,50.26,50.64,49.84,50.23,14881.0
2023-05-04 10:00:00,50.18,50.4,49.15,49.15,14366.0,50.18,50.4,49.15,49.15,14366.0
2023-05-04 10:30:00,49.16,49.6,48.86,49.29,22138.0,49.16,49.6,48.86,49.29,22138.0
2023-05-04 11:00:00,49.32,49.75,49.32,49.61,28789.0,49.32,49.75,49.32,49.61,28789.0
2023-05-04 11:30:00,49.62,50.61,49.37,50.49,25387.0,49.62,50.61,49.37,50.49,25387.0
2023-05-04 12:00:00,50.46,50.78,50.26,50.76,8706.0,50.46,50.78,50.26,50.76,8706.0
2023-05-04 12:30:00,50.72,50.77,50.5,50.63,10451.0,50.72,50.77,50.5,50.63,10451.0
2023-05-04 13:00:00,50.6,50.76,50.48,50.64,7434.0,50.6,50.76,50.48,50.64,7434.0
2023-05-04 13:30:00,50.7,50.79,50.39,50.75,15428.0,50.7,50.79,50.39,50.75,15428.0
2023-05-04 14:00:00,50.75,50.79,50.62,50.65,8759.0,50.75,50.79,50.62,50.65,8759.0
2023-05-04 14:30:00,50.62,50.68,50.48,50.59,6945.0,50.62,50.68,50.48,50.59,6945.0
2023-05-04 15:00:00,50.68,50.9,50.63,50.9,8508.0,50.68,50.9,50.63,50.9,8508.0
2023-05-04 15:30:00,50.91,51.19,50.77,51.07,67666.0,50.91,51.19,50.77,51.07,67666.0
2023-05-05 09:30:00,52.54,53.97,52.41,53.91,54235.0,52.54,53.97,52.41,53.91,54235.0
2023-05-05 10:00:00,53.91,53.94,53.39,53.83,33854.0,53.91,53.94,53.39,53.83,33854.0
2023-05-05 10:30:00,53.82,54.2,53.72,54.01,27077.0,53.82,54.2,53.72,54.01,27077.0
2023-05-05 11:00:00,54.03,54.5,54.0,54.49,31267.0,54.03,54.5,54.0,54.49,31267.0
2023-05-05 11:30:00,54.48,54.56,54.04,54.09,30581.0,54.48,54.56,54.04,54.09,30581.0
2023-05-05 12:00:00,54.14,54.14,53.86,54.1,20007.0,54.14,54.14,53.86,54.1,20007.0
2023-05-05 12:30:00,54.07,54.41,54.03,54.36,26619.0,54.07,54.41,54.03,54.36,26619.0
2023-05-05 13:00:00,54.3,54.56,54.24,54.46,14652.0,54.3,54.56,54.24,54.46,14652.0
2023-05-05 13:30:00,54.46,54.72,54.41,54.48,23864.0,54.46,54.72,54.41,54.48,23864.0
2023-05-05 14:00:00,54.5,54.62,54.22,54.49,14628.0,54.5,54.62,54.22,54.49,14628.0
2023-05-05 14:30:00,54.45,54.63,54.35,54.44,13797.0,54.45,54.63,54.35,54.44,13797.0
2023-05-05 15:00:00,54.5,54.63,54.41,54.55,17420.0,54.5,54.63,54.41,54.55,17420.0
2023-05-05 15:30:00,54.51,54.96,54.46,54.77,98995.0,54.51,54.96,54.46,54.77,98995.0
2023-05-08 09:30:00,54.95,55.51,54.61,54.97,21529.0,54.95,55.51,54.61,54.97,21529.0
2023-05-08 10:00:00,54.97,55.29,54.66,54.73,27190.0,54.97,55.29,54.66,54.73,27190.0
2023-05-08 10:30:00,54.8,55.0,54.59,54.99,12772.0,54.8,55.0,54.59,54.99,12772.0
2023-05-08 11:00:00,55.01,55.01,54.25,54.26,9565.0,55.01,55.01,54.25,54.26,9565.0
2023-05-08 11:30:00,54.2,54.21,53.9,53.93,12798.0,54.2,54.21,53.9,53.93,12798.0
2023-05-08 12:00:00,53.9,53.95,53.73,53.93,4765.0,53.9,53.95,53.73,53.93,4765.0
2023-05-08 12:30:00,53.9,53.99,53.67,53.81,6752.0,53.9,53.99,53.67,53.81,6752.0
2023-05-08 13:00:00,53.83,54.1,53.79,53.98,5451.0,53.83,54.1,53.79,53.98,5451.0
2023-05-08 13:30:00,54.03,54.13,54.01,54.13,7231.0,54.03,54.13,54.01,54.13,7231.0
2023-05-08 14:00:00,54.21,54.22,53.76,54.01,12584.0,54.21,54.22,53.76,54.01,12584.0
2023-05-08 14:30:00,54.02,54.1,53.85,53.97,10287.0,54.02,54.1,53.85,53.97,10287.0
2023-05-08 15:00:00,53.98,54.03,53.88,54.03,15774.0,53.98,54.03,53.88,54.03,15774.0
2023-05-08 15:30:00,54.03,54.25,53.76,53.78,51144.0,54.03,54.25,53.76,53.78,51144.0
2023-05-09 09:30:00,53.69,53.9,53.16,53.54,8414.0,53.69,53.9,53.16,53.54,8414.0
2023-05-09 10:00:00,53.51,54.07,53.14,53.94,7268.0,53.51,54.07,53.14,53.94,7268.0
2023-05-09 10:30:00,54.0,54.83,54.0,54.75,18377.0,54.0,54.83,54.0,54.75,18377.0
2023-05-09 11:00:00,54.83,55.08,54.72,54.86,13964.0,54.83,55.08,54.72,54.86,13964.0
2023-05-09 11:30:00,54.87,54.95,54.71,54.79,7770.0,54.87,54.95,54.71,54.79,7770.0
2023-05-09 12:00:00,54.73,55.1,54.73,55.05,8196.0,54.73,55.1,54.73,55.05,8196.0
2023-05-09 12:30:00,55.12,55.36,55.09,55.36,7845.0,55.12,55.36,55.09,55.36,7845.0
2023-05-09 13:00:00,55.39,55.52,55.15,55.46,7302.0,55.39,55.52,55.15,55.46,7302.0
2023-05-09 13:30:00,55.46,55.87,55.35,55.87,11446.0,55.46,55.87,55.35,55.87,11446.0
2023-05-09 14:00:00,55.81,55.83,55.59,55.66,8446.0,55.81,55.83,55.59,55.66,8446.0
2023-05-09 14:30:00,55.66,55.77,55.46,55.48,9275.0,55.66,55.77,55.46,55.48,9275.0
2023-05-09 15:00:00,55.5,55.5,55.3,55.3,11222.0,55.5,55.5,55.3,55.3,11222.0
2023-05-09 15:30:00,55.31,55.78,55.31,55.56,68993.0,55.31,55.78,55.31,55.56,68993.0
2023-05-10 09:30:00,56.11,56.2,54.97,55.11,13146.0,56.11,56.2,54.97,55.11,13146.0
2023-05-10 10:00:00,55.01,55.16,54.6,55.06,19822.0,55.01,55.16,54.6,55.06,19822.0
2023-05-10 10:30:00,55.07,55.37,54.95,55.22,11994.0,55.07,55.37,54.95,55.22,11994.0
2023-05-10 11:00:00,55.22,55.79,55.21,55.76,7310.0,55.22,55.79,55.21,55.76,7310.0
2023-05-10 11:30:00,55.75,55.89,55.67,55.72,11676.0,55.75,55.89,55.67,55.72,11676.0
2023-05-10 12:00:00,55.72,55.76,55.32,55.64,10160.0,55.72,55.76,55.32,55.64,10160.0
2023-05-10 12:30:00,55.63,55.86,55.4,55.68,25785.0,55.63,55.86,55.4,55.68,25785.0
2023-05-10 13:00:00,55.65,55.76,55.08,55.08,7157.0,55.65,55.76,55.08,55.08,7157.0
2023-05-10 13:30:00,55.08,55.08,54.8,55.02,9096.0,55.08,55.08,54.8,55.02,9096.0
2023-05-10 14:00:00,55.04,55.24,55.04,55.23,6065.0,55.04,55.24,55.04,55.23,6065.0
2023-05-10 14:30:00,55.26,55.4,55.21,55.28,6115.0,55.26,55.4,55.21,55.28,6115.0
2023-05-10 15:00:00,55.3,55.62,55.29,55.57,9948.0,55.3,55.62,55.29,55.57,9948.0
2023-05-10 15:30:00,55.52,55.61,55.34,55.53,40059.0,55.52,55.61,55.34,55.53,40059.0
2023-05-11 09:30:00,54.83,54.94,54.2,54.2,11100.0,54.83,54.94,54.2,54.2,11100.0
2023-05-11 10:00:00,54.26,54.26,53.58,54.16,23733.0,54.26,54.26,53.58,54.16,23733.0
2023-05-11 10:30:00,54.15,54.18,53.88,54.07,5938.0,54.15,54.18,53.88,54.07,5938.0
2023-05-11 11:00:00,54.05,54.07,53.95,54.03,5562.0,54.05,54.07,53.95,54.03,5562.0
2023-05-11 11:30:00,54.02,54.24,53.94,54.04,7922.0,54.02,54.24,53.94,54.04,7922.0
2023-05-11 12:00:00,54.05,54.16,53.95,53.95,7132.0,54.05,54.16,53.95,53.95,7132.0
2023-05-11 12:30:00,53.95,54.2,53.94,54.14,3816.0,53.95,54.2,53.94,54.14,3816.0
2023-05-11 13:00:00,54.18,54.68,54.17,54.67,9811.0,54.18,54.68,54.17,54.67,9811.0
2023-05-11 13:30:00,54.65,54.93,54.58,54.93,21765.0,54.65,54.93,54.58,54.93,21765.0
2023-05-11 14:00:00,54.92,54.92,54.47,54.65,8196.0,54.92,54.92,54.47,54.65,8196.0
2023-05-11 14:30:00,54.66,54.81,54.61,54.61,6291.0,54.66,54.81,54.61,54.61,6291.0
2023-05-11 15:00:00,54.65,54.77,54.53,54.6,14507.0,54.65,54.77,54.53,54.6,14507.0
2023-05-11 15:30:00,54.61,54.97,54.55,54.87,51841.0,54.61,54.97,54.55,54.87,51841.0
2023-05-12 09:30:00,55.05,55.16,54.65,54.67,7759.0,55.05,55.16,54.65,54.67,7759.0
2023-05-12 10:00:00,54.75,54.95,54.61,54.78,19014.0,54.75,54.95,54.61,54.78,19014.0
2023-05-12 10:30:00,54.72,54.86,54.6,54.8,9154.0,54.72,54.86,54.6,54.8,9154.0
2023-05-12 11:00:00,54.84,54.94,54.71,54.8,10848.0,54.84,54.94,54.71,54.8,10848.0
2023-05-12 11:30:00,54.82,55.14,54.7,55.14,7328.0,54.82,55.14,54.7,55.14,7328.0
2023-05-12 12:00:00,55.15,55.18,54.8,54.84,25752.0,55.15,55.18,54.8,54.84,25752.0
2023-05-12 12:30:00,54.84,55.0,54.63,54.68,14735.0,54.84,55.0,54.63,54.68,14735.0
2023-05-12 13:00:00,54.63,54.97,54.53,54.84,16173.0,54.63,54.97,54.53,54.84,16173.0
2023-05-12 13:30:00,54.91,55.08,54.84,54.86,9644.0,54.91,55.08,54.84,54.86,9644.0
2023-05-12 14:00:00,54.85,54.88,54.68,54.8,21873.0,54.85,54.88,54.68,54.8,21873.0
2023-05-12 14:30:00,54.79,54.95,54.77,54.91,20510.0,54.79,54.95,54.77,54.91,20510.0
2023-05-12 15:00:00,54.91,55.2,54.9,55.13,9964.0,54.91,55.2,54.9,55.13,9964.0
2023-05-12 15:30:00,55.15,55.32,54.97,55.28,41174.0,55.15,55.32,54.97,55.28,41174.0
2023-05-15 09:30:00,55.58,56.59,55.58,56.46,9017.0,55.58,56.59,55.58,56.46,9017.0
2023-05-15 10:00:00,56.56,56.81,56.43,56.71,9302.0,56.56,56.81,56.43,56.71,9302.0
2023-05-15 10:30:00,56.69,56.81,56.38,56.47,13144.0,56.69,56.81,56.38,56.47,13144.0
2023-05-15 11:00:00,56.5,56.66,56.46,56.52,5611.0,56.5,56.66,56.46,56.52,5611.0
2023-05-15 11:30:00,56.51,56.51,56.12,56.26,12212.0,56.51,56.51,56.12,56.26,12212.0
2023-05-15 12:00:00,56.26,56.4,56.04,56.04,9393.0,56.26,56.4,56.04,56.04,9393.0
2023-05-15 12:30:00,56.04,56.47,56.03,56.43,6915.0,56.04,56.47,56.03,56.43,6915.0
2023-05-15 13:00:00,56.49,56.58,56.34,56.4,6501.0,56.49,56.58,56.34,56.4,6501.0
2023-05-15 13:30:00,56.44,56.5,56.05,56.29,7928.0,56.44,56.5,56.05,56.29,7928.0
2023-05-15 14:00:00,56.21,56.36,56.19,56.22,7120.0,56.21,56.36,56.19,56.22,7120.0
2023-05-15 14:30:00,56.23,56.43,56.23,56.43,4680.0,56.23,56.43,56.23,56.43,4680.0
2023-05-15 15:00:00,56.45,56.61,56.39,56.54,11656.0,56.45,56.61,56.39,56.54,11656.0
2023-05-15 15:30:00,56.54,56.67,56.38,56.65,64579.0,56.54,56.67,56.38,56.65,64579.0
2023-05-16 09:30:00,55.97,56.28,55.69,55.73,6450.0,55.97,56.28,55.69,55.73,6450.0
2023-05-16 10:00:00,55.77,56.02,55.31,55.94,18328.0,55.77,56.02,55.31,55.94,18328.0
2023-05-16 10:30:00,56.0,56.28,55.84,56.19,8845.0,56.0,56.28,55.84,56.19,8845.0
2023-05-16 11:00:00,56.1,56.15,56.0,56.11,10106.0,56.1,56.15,56.0,56.11,10106.0
2023-05-16 11:30:00,56.13,56.35,55.95,56.28,8485.0,56.13,56.35,55.95,56.28,8485.0
2023-05-16 12:00:00,56.27,56.3,55.78,56.05,12569.0,56.27,56.3,55.78,56.05,12569.0
2023-05-16 12:30:00,56.01,56.28,56.01,56.2,13313.0,56.01,56.28,56.01,56.2,13313.0
2023-05-16 13:00:00,56.2,56.31,56.09,56.13,21696.0,56.2,56.31,56.09,56.13,21696.0
2023-05-16 13:30:00,56.15,56.26,56.09,56.15,22739.0,56.15,56.26,56.09,56.15,22739.0
2023-05-16 14:00:00,56.16,56.16,55.81,56.04,11700.0,56.16,56.16,55.81,56.04,11700.0
2023-05-16 14:30:00,56.05,56.21,55.95,56.14,6294.0,56.05,56.21,55.95,56.14,6294.0
2023-05-16 15:00:00,56.14,56.22,55.97,56.04,14790.0,56.14,56.22,55.97,56.04,14790.0
2023-05-16 15:30:00,56.04,56.05,55.64,55.66,58860.0,56.04,56.05,55.64,55.66,58860.0
2023-05-17 09:30:00,56.19,56.19,55.08,55.55,17855.0,56.19,56.19,55.08,55.55,17855.0
2023-05-17 10:00:00,55.53,56.03,55.49,56.03,13379.0,55.53,56.03,55.49,56.03,13379.0
2023-05-17 10:30:00,55.97,55.98,55.7,55.76,15986.0,55.97,55.98,55.7,55.76,15986.0
2023-05-17 11:00:00,55.79,56.2,55.66,56.09,22174.0,55.79,56.2,55.66,56.09,22174.0
2023-05-17 11:30:00,56.16,56.27,55.94,55.95,14792.0,56.16,56.27,55.94,55.95,14792.0
2023-05-17 12:00:00,55.93,56.35,55.9,56.28,10980.0,55.93,56.35,55.9,56.28,10980.0
2023-05-17 12:30:00,56.25,56.56,56.16,56.46,12720.0,56.25,56.56,56.16,56.46,12720.0
2023-05-17 13:00:00,56.46,56.85,56.46,56.73,18940.0,56.46,56.85,56.46,56.73,18940.0
2023-05-17 13:30:00,56.76,56.86,56.58,56.71,15132.0,56.76,56.86,56.58,56.71,15132.0
2023-05-17 14:00:00,56.75,56.91,56.66,56.73,3589.0,56.75,56.91,56.66,56.73,3589.0
2023-05-17 14:30:00,56.72,56.88,56.68,56.81,6422.0,56.72,56.88,56.68,56.81,6422.0
2023-05-17 15:00:00,56.85,57.1,56.84,57.09,14696.0,56.85,57.1,56.84,57.09,14696.0
2023-05-17 15:30:00,57.08,57.12,56.63,56.66,66652.0,57.08,57.12,56.63,56.66,66652.0
2023-05-18 09:30:00,56.6,56.86,56.25,56.8,17122.0,56.6,56.86,56.25,56.8,17122.0
2023-05-18 10:00:00,56.8,57.34,56.75,57.2,12945.0,56.8,57.34,56.75,57.2,12945.0
2023-05-18 10:30:00,57.21,57.28,56.82,56.91,17513.0,57.21,57.28,56.82,56.91,17513.0
2023-05-18 11:00:00,56.85,56.91,56.51,56.72,9150.0,56.85,56.91,56.51,56.72,9150.0
2023-05-18 11:30:00,56.73,56.89,56.28,56.28,11897.0,56.73,56.89,56.28,56.28,11897.0
2023-05-18 12:00:00,56.29,56.42,56.0,56.04,11180.0,56.29,56.42,56.0,56.04,11180.0
2023-05-18 12:30:00,56.01,56.14,55.59,55.68,13326.0,56.01,56.14,55.59,55.68,13326.0
2023-05-18 13:00:00,55.72,55.72,55.41,55.47,11853.0,55.72,55.72,55.41,55.47,11853.0
2023-05-18 13:30:00,55.41,55.96,55.36,55.81,9447.0,55.41,55.96,55.36,55.81,9447.0
2023-05-18 14:00:00,55.83,56.18,55.83,56.05,9507.0,55.83,56.18,55.83,56.05,9507.0
2023-05-18 14:30:00,56.11,56.2,56.11,56.16,5596.0,56.11,56.2,56.11,56.16,5596.0
2023-05-18 15:00:00,56.17,56.56,56.13,56.47,13068.0,56.17,56.56,56.13,56.47,13068.0
2023-05-18 15:30:00,56.47,56.89,56.44,56.74,78374.0,56.47,56.89,56.44,56.74,78374.0
2023-05-19 09:30:00,57.45,57.68,57.05,57.6,34766.0,57.45,57.68,57.05,57.6,34766.0
2023-05-19 10:00:00,57.59,57.65,57.36,57.51,14204.0,57.59,57.65,57.36,57.51,14204.0
2023-05-19 10:30:00,57.61,57.62,57.23,57.45,11932.0,57.61,57.62,57.23,57.45,11932.0
2023-05-19 11:00:00,57.47,57.7,57.23,57.28,24901.0,57.47,57.7,57.23,57.28,24901.0
2023-05-19 11:30:00,57.23,57.33,56.81,57.17,25712.0,57.23,57.33,56.81,57.17,25712.0
2023-05-19 12:00:00,57.14,57.22,56.92,57.06,55966.0,57.14,57.22,56.92,57.06,55966.0
2023-05-19 12:30:00,57.13,57.15,56.69,56.85,39117.0,57.13,57.15,56.69,56.85,39117.0
2023-05-19 13:00:00,56.85,57.0,56.84,56.94,4171.0,56.85,57.0,56.84,56.94,4171.0
2023-05-19 13:30:00,56.94,57.01,56.8,56.81,12304.0,56.94,57.01,56.8,56.81,12304.0
2023-05-19 14:00:00,56.83,57.07,56.77,56.78,17080.0,56.83,57.07,56.77,56.78,17080.0
2023-05-19 14:30:00,56.72,57.0,56.69,57.0,8325.0,56.72,57.0,56.69,57.0,8325.0
2023-05-19 15:00:00,57.0,57.01,56.78,56.79,11045.0,57.0,57.01,56.78,56.79,11045.0
2023-05-19 15:30:00,56.79,56.85,56.67,56.8,55613.0,56.79,56.85,56.67,56.8,55613.0
2023-05-22 09:30:00,57.17,57.58,57.17,57.53,6907.0,57.17,57.58,57.17,57.53,6907.0
2023-05-22 10:00:00,57.42,58.11,57.41,58.11,7173.0,57.42,58.11,57.41,58.11,7173.0
2023-05-22 10:30:00,58.13,58.29,57.88,57.89,13870.0,58.13,58.29,57.88,57.89,13870.0
2023-05-22 11:00:00,57.9,58.06,57.56,57.56,5428.0,57.9,58.06,57.56,57.56,5428.0
2023-05-22 11:30:00,57.6,58.0,57.57,57.94,8918.0,57.6,58.0,57.57,57.94,8918.0
2023-05-22 12:00:00,57.95,58.2,57.88,58.12,25004.0,57.95,58.2,57.88,58.12,25004.0
2023-05-22 12:30:00,58.17,58.54,58.08,58.54,7239.0,58.17,58.54,58.08,58.54,7239.0
2023-05-22 13:00:00,58.61,58.75,58.55,58.75,7410.0,58.61,58.75,58.55,58.75,7410.0
2023-05-22 13:30:00,58.72,58.83,58.71,58.82,3378.0,58.72,58.83,58.71,58.82,3378.0
2023-05-22 14:00:00,58.71,58.93,58.62,58.79,13338.0,58.71,58.93,58.62,58.79,13338.0
2023-05-22 14:30:00,58.81,59.07,58.81,59.01,8899.0,58.81,59.07,58.81,59.01,8899.0
2023-05-22 15:00:00,59.03,59.04,58.42,58.44,11121.0,59.03,59.04,58.42,58.44,11121.0
2023-05-22 15:30:00,58.44,58.56,58.33,58.5,57395.0,58.44,58.56,58.33,58.5,57395.0
2023-05-23 09:30:00,58.38,58.57,57.78,58.47,11810.0,58.38,58.57,57.78,58.47,11810.0
2023-05-23 10:00:00,58.47,58.82,58.46,58.79,13190.0,58.47,58.82,58.46,58.79,13190.0
2023-05-23 10:30:00,58.76,59.13,58.19,58.23,15101.0,58.76,59.13,58.19,58.23,15101.0
2023-05-23 11:00:00,58.48,58.78,58.47,58.72,8700.0,58.48,58.78,58.47,58.72,8700.0
2023-05-23 11:30:00,58.58,58.71,58.14,58.14,9788.0,58.58,58.71,58.14,58.14,9788.0
2023-05-23 12:00:00,58.18,58.19,57.0,57.09,35237.0,58.18,58.19,57.0,57.09,35237.0
2023-05-23 12:30:00,57.08,57.18,56.9,57.11,15816.0,57.08,57.18,56.9,57.11,15816.0
2023-05-23 13:00:00,57.21,57.48,57.18,57.18,7516.0,57.21,57.48,57.18,57.18,7516.0
2023-05-23 13:30:00,57.13,57.66,57.12,57.5,6314.0,57.13,57.66,57.12,57.5,6314.0
2023-05-23 14:00:00,57.51,57.58,56.97,57.08,9128.0,57.51,57.58,56.97,57.08,9128.0
2023-05-23 14:30:00,57.01,57.32,57.01,57.32,11290.0,57.01,57.32,57.01,57.32,11290.0
2023-05-23 15:00:00,57.33,57.39,57.09,57.16,11232.0,57.33,57.39,57.09,57.16,11232.0
2023-05-23 15:30:00,57.13,57.17,56.83,56.86,47191.0,57.13,57.17,56.83,56.86,47191.0
2023-05-24 09:30:00,56.57,56.71,55.9,55.92,20124.0,56.57,56.71,55.9,55.92,20124.0
2023-05-24 10:00:00,56.04,56.43,56.03,56.16,4955.0,56.04,56.43,56.03,56.16,4955.0
2023-05-24 10:30:00,56.18,56.35,56.0,56.21,6473.0,56.18,56.35,56.0,56.21,6473.0
2023-05-24 11:00:00,56.19,56.57,56.17,56.46,3737.0,56.19,56.57,56.17,56.46,3737.0
2023-05-24 11:30:00,56.4,56.53,56.3,56.42,5432.0,56.4,56.53,56.3,56.42,5432.0
2023-05-24 12:00:00,56.46,56.54,56.22,56.22,6153.0,56.46,56.54,56.22,56.22,6153.0
2023-05-24 12:30:00,56.22,56.33,56.1,56.1,4568.0,56.22,56.33,56.1,56.1,4568.0
2023-05-24 13:00:00,56.07,56.34,55.95,56.27,7283.0,56.07,56.34,55.95,56.27,7283.0
2023-05-24 13:30:00,56.27,56.31,56.14,56.29,13056.0,56.27,56.31,56.14,56.29,13056.0
2023-05-24 14:00:00,56.37,56.41,56.13,56.22,17360.0,56.37,56.41,56.13,56.22,17360.0
2023-05-24 14:30:00,56.22,56.55,56.22,56.43,6652.0,56.22,56.55,56.22,56.43,6652.0
2023-05-24 15:00:00,56.45,56.82,56.37,56.66,9263.0,56.45,56.82,56.37,56.66,9263.0
2023-05-24 15:30:00,56.69,56.98,56.58,56.87,102087.0,56.69,56.98,56.58,56.87,102087.0
2023-05-25 09:30:00,56.13,56.3,55.89,56.3,7568.0,56.13,56.3,55.89,56.3,7568.0
2023-05-25 10:00:00,56.22,56.3,55.42,55.48,8295.0,56.22,56.3,55.42,55.48,8295.0
2023-05-25 10:30:00,55.48,55.48,55.13,55.36,12083.0,55.48,55.48,55.13,55.36,12083.0
2023-05-25 11:00:00,55.41,55.49,55.32,55.41,6838.0,55.41,55.49,55.32,55.41,6838.0
2023-05-25 11:30:00,55.39,55.74,55.21,55.73,8356.0,55.39,55.74,55.21,55.73,8356.0
2023-05-25 12:00:00,55.79,56.01,55.43,55.44,14722.0,55.79,56.01,55.43,55.44,14722.0
2023-05-25 12:30:00,55.36,55.39,55.04,55.18,14298.0,55.36,55.39,55.04,55.18,14298.0
2023-05-25 13:00:00,55.14,55.58,55.05,55.47,17127.0,55.14,55.58,55.05,55.47,17127.0
2023-05-25 13:30:00,55.53,56.02,55.53,56.02,8268.0,55.53,56.02,55.53,56.02,8268.0
2023-05-25 14:00:00,56.05,56.24,55.85,55.89,13215.0,56.05,56.24,55.85,55.89,13215.0
2023-05-25 14:30:00,55.92,55.98,55.83,55.92,10694.0,55.92,55.98,55.83,55.92,10694.0
2023-05-25 15:00:00,55.96,56.1,55.82,56.0,20433.0,55.96,56.1,55.82,56.0,20433.0
2023-05-25 15:30:00,55.99,56.26,55.84,56.11,65228.0,55.99,56.26,55.84,56.11,65228.0
2023-05-26 09:30:00,55.97,56.08,55.61,55.87,10953.0,55.97,56.08,55.61,55.87,10953.0
2023-05-26 10:00:00,55.87,56.07,55.8,56.04,10506.0,55.87,56.07,55.8,56.04,10506.0
2023-05-26 10:30:00,56.05,56.1,55.78,55.9,10422.0,56.05,56.1,55.78,55.9,10422.0
2023-05-26 11:00:00,56.13,56.26,55.94,56.21,7529.0,56.13,56.26,55.94,56.21,7529.0
2023-05-26 11:30:00,56.2,56.3,56.03,56.03,11236.0,56.2,56.3,56.03,56.03,11236.0
2023-05-26 12:00:00,56.0,56.27,55.99,56.2,10325.0,56.0,56.27,55.99,56.2,10325.0
2023-05-26 12:30:00,56.17,56.32,56.03,56.08,11388.0,56.17,56.32,56.03,56.08,11388.0
2023-05-26 13:00:00,56.17,56.19,56.03,56.07,4079.0,56.17,56.19,56.03,56.07,4079.0
2023-05-26 13:30:00,56.09,56.21,56.03,56.16,5174.0,56.09,56.21,56.03,56.16,5174.0
2023-05-26 14:00:00,56.19,56.34,56.12,56.28,5263.0,56.19,56.34,56.12,56.28,5263.0
2023-05-26 14:30:00,56.29,56.34,55.9,55.9,26069.0,56.29,56.34,55.9,55.9,26069.0
2023-05-26 15:00:00,55.92,55.92,55.48,55.48,16010.0,55.92,55.92,55.48,55.48,16010.0
2023-05-26 15:30:00,55.47,55.57,55.06,55.1,49240.0,55.47,55.57,55.06,55.1,49240.0
2023-05-30 09:30:00,54.8,55.32,54.5,54.51,19627.0,54.8,55.32,54.5,54.51,19627.0
2023-05-30 10:00:00,54.5,55.05,54.24,54.58,16876.0,54.5,55.05,54.24,54.58,16876.0
2023-05-30 10:30:00,54.58,55.04,54.57,54.78,11269.0,54.58,55.04,54.57,54.78,11269.0
2023-05-30 11:00:00,54.82,55.17,54.55,54.55,7444.0,54.82,55.17,54.55,54.55,7444.0
2023-05-30 11:30:00,54.62,54.64,54.41,54.47,10677.0,54.62,54.64,54.41,54.47,10677.0
2023-05-30 12:00:00,54.46,54.74,54.39,54.74,8521.0,54.46,54.74,54.39,54.74,8521.0
2023-05-30 12:30:00,54.7,54.88,54.59,54.78,6768.0,54.7,54.88,54.59,54.78,6768.0
2023-05-30 13:00:00,54.84,54.84,54.44,54.49,7360.0,54.84,54.84,54.44,54.49,7360.0
2023-05-30 13:30:00,54.43,54.53,54.26,54.3,8790.0,54.43,54.53,54.26,54.3,8790.0
2023-05-30 14:00:00,54.32,54.92,54.32,54.87,9514.0,54.32,54.92,54.32,54.87,9514.0
2023-05-30 14:30:00,54.87,55.19,54.86,55.14,19403.0,54.87,55.19,54.86,55.14,19403.0
2023-05-30 15:00:00,55.15,55.44,55.13,55.34,59602.0,55.15,55.44,55.13,55.34,59602.0
2023-05-30 15:30:00,55.36,55.4,55.04,55.29,46481.0,55.36,55.4,55.04,55.29,46481.0
2023-05-31 09:30:00,55.11,55.72,54.76,54.84,35907.0,55.11,55.72,54.76,54.84,35907.0
2023-05-31 10:00:00,54.89,55.1,54.68,54.68,24892.0,54.89,55.1,54.68,54.68,24892.0
2023-05-31 10:30:00,54.64,54.75,54.09,54.12,24481.0,54.64,54.75,54.09,54.12,24481.0
2023-05-31 11:00:00,54.12,54.33,54.12,54.25,15070.0,54.12,54.33,54.12,54.25,15070.0
2023-05-31 11:30:00,54.21,54.46,54.19,54.43,12974.0,54.21,54.46,54.19,54.43,12974.0
2023-05-31 12:00:00,54.47,54.56,54.34,54.34,7603.0,54.47,54.56,54.34,54.34,7603.0
2023-05-31 12:30:00,54.36,54.58,54.23,54.58,31523.0,54.36,54.58,54.23,54.58,31523.0
2023-05-31 13:00:00,54.61,55.3,54.61,55.18,34518.0,54.61,55.3,54.61,55.18,34518.0
2023-05-31 13:30:00,55.23,55.24,54.98,55.0,6199.0,55.23,55.24,54.98,55.0,6199.0
2023-05-31 14:00:00,54.98,55.2,54.95,55.17,10462.0,54.98,55.2,54.95,55.17,10462.0
2023-05-31 14:30:00,55.16,55.17,54.67,54.79,9684.0,55.16,55.17,54.67,54.79,9684.0
2023-05-31 15:00:00,54.79,54.87,54.55,54.57,13544.0,54.79,54.87,54.55,54.57,13544.0
2023-05-31 15:30:00,54.55,54.96,54.51,54.77,85978.0,54.55,54.96,54.51,54.77,85978.0
2023-06-01 09:30:00,54.71,54.71,54.28,54.42,11226.0,54.71,54.71,54.28,54.42,11226.0
2023-06-01 10:00:00,54.34,54.66,54.34,54.59,14330.0,54.34,54.66,54.34,54.59,14330.0
2023-06-01 10:30:00,54.58,55.0,54.52,54.73,12723.0,54.58,55.0,54.52,54.73,12723.0
2023-06-01 11:00:00,54.73,54.95,54.64,54.95,11849.0,54.73,54.95,54.64,54.95,11849.0
2023-06-01 11:30:00,54.98,55.3,54.93,55.04,13867.0,54.98,55.3,54.93,55.04,13867.0
2023-06-01 12:00:00,54.99,55.17,54.97,55.14,5800.0,54.99,55.17,54.97,55.14,5800.0
2023-06-01 12:30:00,55.09,55.12,55.02,55.11,6172.0,55.09,55.12,55.02,55.11,6172.0
2023-06-01 13:00:00,55.13,55.29,55.09,55.24,7736.0,55.13,55.29,55.09,55.24,7736.0
2023-06-01 13:30:00,55.27,55.38,55.18,55.38,8463.0,55.27,55.38,55.18,55.38,8463.0
2023-06-01 14:00:00,55.4,55.72,55.4,55.69,17747.0,55.4,55.72,55.4,55.69,17747.0
2023-06-01 14:30:00,55.71,55.71,55.34,55.34,22793.0,55.71,55.71,55.34,55.34,22793.0
2023-06-01 15:00:00,55.3,55.68,55.24,55.62,19901.0,55.3,55.68,55.24,55.62,19901.0
2023-06-01 15:30:00,55.63,55.73,55.36,55.66,149848.0,55.63,55.73,55.36,55.66,149848.0
2023-06-02 09:30:00,56.11,57.71,56.02,57.62,24679.0,56.11,57.71,56.02,57.62,24679.0
2023-06-02 10:00:00,57.67,58.56,57.26,57.97,39752.0,57.67,58.56,57.26,57.97,39752.0
2023-06-02 10:30:00,57.97,57.97,57.6,57.67,18927.0,57.97,57.97,57.6,57.67,18927.0
2023-06-02 11:00:00,57.75,58.12,57.74,58.07,13182.0,57.75,58.12,57.74,58.07,13182.0
2023-06-02 11:30:00,58.06,58.47,58.06,58.47,8416.0,58.06,58.47,58.06,58.47,8416.0
2023-06-02 12:00:00,58.4,58.4,58.13,58.29,7575.0,58.4,58.4,58.13,58.29,7575.0
2023-06-02 12:30:00,58.25,58.34,58.13,58.18,8739.0,58.25,58.34,58.13,58.18,8739.0
2023-06-02 13:00:00,58.17,58.46,58.07,58.46,9978.0,58.17,58.46,58.07,58.46,9978.0
2023-06-02 13:30:00,58.5,58.76,58.35,58.66,13322.0,58.5,58.76,58.35,58.66,13322.0
2023-06-02 14:00:00,58.65,58.8,58.64,58.71,13407.0,58.65,58.8,58.64,58.71,13407.0
2023-06-02 14:30:00,58.71,58.86,58.27,58.73,19841.0,58.71,58.86,58.27,58.73,19841.0
2023-06-02 15:00:00,58.72,59.08,58.67,59.01,27685.0,58.72,59.08,58.67,59.01,27685.0
2023-06-02 15:30:00,59.01,59.36,58.99,59.31,107042.0,59.01,59.36,58.99,59.31,107042.0
2023-06-05 09:30:00,59.29,59.8,58.52,58.75,32486.0,59.29,59.8,58.52,58.75,32486.0
2023-06-05 10:00:00,58.81,58.91,57.97,58.42,40776.0,58.81,58.91,57.97,58.42,40776.0
2023-06-05 10:30:00,58.43,59.05,58.43,58.89,26457.0,58.43,59.05,58.43,58.89,26457.0
2023-06-05 11:00:00,58.89,59.07,58.8,58.8,19605.0,58.89,59.07,58.8,58.8,19605.0
2023-06-05 11:30:00,58.79,58.89,58.55,58.89,25248.0,58.79,58.89,58.55,58.89,25248.0
2023-06-05 12:00:00,58.92,59.56,58.8,59.56,19964.0,58.92,59.56,58.8,59.56,19964.0
2023-06-05 12:30:00,59.57,59.86,59.49,59.61,55370.0,59.57,59.86,59.49,59.61,55370.0
2023-06-05 13:00:00,59.59,59.78,59.54,59.65,20167.0,59.59,59.78,59.54,59.65,20167.0
2023-06-05 13:30:00,59.62,59.71,59.29,59.7,33962.0,59.62,59.71,59.29,59.7,33962.0
2023-06-05 14:00:00,59.66,59.66,58.72,58.95,23154.0,59.66,59.66,58.72,58.95,23154.0
2023-06-05 14:30:00,58.96,58.98,58.65,58.84,28363.0,58.96,58.98,58.65,58.84,28363.0
2023-06-05 15:00:00,58.85,58.99,58.55,58.95,40585.0,58.85,58.99,58.55,58.95,40585.0
2023-06-05 15:30:00,58.92,59.5,58.68,58.87,159731.0,58.92,59.5,58.68,58.87,159731.0
2023-06-06 09:30:00,63.47,67.53,62.77,64.96,359255.0,63.47,67.53,62.77,64.96,359255.0
2023-06-06 10:00:00,64.95,65.7,64.5,65.57,174846.0,64.95,65.7,64.5,65.57,174846.0
2023-06-06 10:30:00,65.6,67.78,65.05,66.83,176068.0,65.6,67.78,65.05,66.83,176068.0
2023-06-06 11:00:00,66.7,67.06,65.95,66.06,88063.0,66.7,67.06,65.95,66.06,88063.0
2023-06-06 11:30:00,66.09,67.09,65.41,67.0,74092.0,66.09,67.09,65.41,67.0,74092.0
2023-06-06 12:00:00,67.0,67.18,66.2,66.45,45857.0,67.0,67.18,66.2,66.45,45857.0
2023-06-06 12:30:00,66.45,66.81,65.71,65.71,30433.0,66.45,66.81,65.71,65.71,30433.0
2023-06-06 13:00:00,65.7,66.3,65.3,65.35,52033.0,65.7,66.3,65.3,65.35,52033.0
2023-06-06 13:30:00,65.35,65.77,64.56,64.62,52000.0,65.35,65.77,64.56,64.62,52000.0
2023-06-06 14:00:00,64.62,64.96,64.45,64.81,50538.0,64.62,64.96,64.45,64.81,50538.0
2023-06-06 14:30:00,64.77,64.93,64.31,64.79,62610.0,64.77,64.93,64.31,64.79,62610.0
2023-06-06 15:00:00,64.8,65.12,64.72,65.12,31246.0,64.8,65.12,64.72,65.12,31246.0
2023-06-06 15:30:00,65.13,65.88,65.13,65.75,175702.0,65.13,65.88,65.13,65.75,175702.0
2023-06-07 09:30:00,66.2,66.94,64.74,65.58,52664.0,66.2,66.94,64.74,65.58,52664.0
2023-06-07 10:00:00,65.65,65.92,65.4,65.6,40454.0,65.65,65.92,65.4,65.6,40454.0
2023-06-07 10:30:00,65.54,65.83,65.46,65.59,49062.0,65.54,65.83,65.46,65.59,49062.0
2023-06-07 11:00:00,65.59,65.63,65.07,65.48,28910.0,65.59,65.63,65.07,65.48,28910.0
2023-06-07 11:30:00,65.58,65.65,65.35,65.58,15407.0,65.58,65.65,65.35,65.58,15407.0
2023-06-07 12:00:00,65.59,66.64,65.58,66.01,28472.0,65.59,66.64,65.58,66.01,28472.0
2023-06-07 12:30:00,65.95,66.33,65.95,66.25,41807.0,65.95,66.33,65.95,66.25,41807.0
2023-06-07 13:00:00,66.22,66.62,66.02,66.15,34542.0,66.22,66.62,66.02,66.15,34542.0
2023-06-07 13:30:00,66.23,66.3,65.86,65.86,19596.0,66.23,66.3,65.86,65.86,19596.0
2023-06-07 14:00:00,65.87,65.87,65.67,65.8,18227.0,65.87,65.87,65.67,65.8,18227.0
2023-06-07 14:30:00,65.81,65.82,65.69,65.77,23324.0,65.81,65.82,65.69,65.77,23324.0
2023-06-07 15:00:00,65.81,65.82,65.62,65.66,25699.0,65.81,65.82,65.62,65.66,25699.0
2023-06-07 15:30:00,65.67,65.74,65.16,65.4,106637.0,65.67,65.74,65.16,65.4,106637.0
2023-06-08 09:30:00,65.38,65.72,63.58,63.82,62139.0,65.38,65.72,63.58,63.82,62139.0
2023-06-08 10:00:00,63.9,64.04,63.5,63.5,8700.0,63.9,64.04,63.5,63.5,8700.0
2023-06-08 10:30:00,63.55,63.59,62.89,63.28,35785.0,63.55,63.59,62.89,63.28,35785.0
2023-06-08 11:00:00,63.33,63.4,63.0,63.13,14796.0,63.33,63.4,63.0,63.13,14796.0
2023-06-08 11:30:00,63.13,63.27,62.71,62.76,16908.0,63.13,63.27,62.71,62.76,16908.0
2023-06-08 12:00:00,62.75,63.11,62.65,62.9,28911.0,62.75,63.11,62.65,62.9,28911.0
2023-06-08 12:30:00,62.93,63.05,62.55,62.79,19819.0,62.93,63.05,62.55,62.79,19819.0
2023-06-08 13:00:00,62.81,63.26,62.81,63.12,18996.0,62.81,63.26,62.81,63.12,18996.0
2023-06-08 13:30:00,63.09,63.22,62.81,63.02,20471.0,63.09,63.22,62.81,63.02,20471.0
2023-06-08 14:00:00,63.02,63.2,62.94,63.08,52348.0,63.02,63.2,62.94,63.08,52348.0
2023-06-08 14:30:00,63.14,63.66,62.97,63.61,41647.0,63.14,63.66,62.97,63.61,41647.0
2023-06-08 15:00:00,63.63,63.76,63.39,63.55,25737.0,63.63,63.76,63.39,63.55,25737.0
2023-06-08 15:30:00,63.53,63.75,63.35,63.39,106050.0,63.53,63.75,63.35,63.39,106050.0
2023-06-09 09:30:00,63.91,66.02,63.21,65.33,42993.0,63.91,66.02,63.21,65.33,42993.0
2023-06-09 10:00:00,65.3,65.83,64.98,65.17,19525.0,65.3,65.83,64.98,65.17,19525.0
2023-06-09 10:30:00,65.22,65.3,64.6,64.6,16124.0,65.22,65.3,64.6,64.6,16124.0
2023-06-09 11:00:00,64.6,64.81,64.57,64.72,11708.0,64.6,64.81,64.57,64.72,11708.0
2023-06-09 11:30:00,64.65,64.7,64.46,64.46,14229.0,64.65,64.7,64.46,64.46,14229.0
2023-06-09 12:00:00,64.45,64.5,64.21,64.21,13741.0,64.45,64.5,64.21,64.21,13741.0
2023-06-09 12:30:00,64.27,64.42,64.22,64.28,13079.0,64.27,64.42,64.22,64.28,13079.0
2023-06-09 13:00:00,64.26,64.31,64.07,64.12,26231.0,64.26,64.31,64.07,64.12,26231.0
2023-06-09 13:30:00,64.19,64.65,63.91,64.59,50500.0,64.19,64.65,63.91,64.59,50500.0
2023-06-09 14:00:00,64.76,65.0,64.68,64.83,10723.0,64.76,65.0,64.68,64.83,10723.0
2023-06-09 14:30:00,64.86,64.86,64.58,64.61,6721.0,64.86,64.86,64.58,64.61,6721.0
2023-06-09 15:00:00,64.64,64.78,64.41,64.51,10959.0,64.64,64.78,64.41,64.51,10959.0
2023-06-09 15:30:00,64.51,64.91,64.43,64.82,63834.0,64.51,64.91,64.43,64.82,63834.0
2023-06-12 09:30:00,64.69,65.0,64.48,65.0,10912.0,64.69,65.0,64.48,65.0,10912.0
2023-06-12 10:00:00,65.1,65.2,64.19,64.59,17857.0,65.1,65.2,64.19,64.59,17857.0
2023-06-12 10:30:00,64.38,64.42,63.97,64.33,8838.0,64.38,64.42,63.97,64.33,8838.0
2023-06-12 11:00:00,64.39,64.6,64.23,64.23,16140.0,64.39,64.6,64.23,64.23,16140.0
2023-06-12 11:30:00,64.25,64.25,64.0,64.18,8127.0,64.25,64.25,64.0,64.18,8127.0
2023-06-12 12:00:00,64.17,64.51,64.17,64.48,6912.0,64.17,64.51,64.17,64.48,6912.0
2023-06-12 12:30:00,64.42,64.49,64.33,64.42,10027.0,64.42,64.49,64.33,64.42,10027.0
2023-06-12 13:00:00,64.39,64.44,64.22,64.27,5456.0,64.39,64.44,64.22,64.27,5456.0
2023-06-12 13:30:00,64.27,64.27,63.99,64.1,13551.0,64.27,64.27,63.99,64.1,13551.0
2023-06-12 14:00:00,64.05,64.14,63.91,63.92,11951.0,64.05,64.14,63.91,63.92,11951.0
2023-06-12 14:30:00,63.89,63.95,63.52,63.56,11287.0,63.89,63.95,63.52,63.56,11287.0
2023-06-12 15:00:00,63.68,64.06,63.68,63.91,10685.0,63.68,64.06,63.68,63.91,10685.0
2023-06-12 15:30:00,63.95,64.13,63.85,64.13,47054.0,63.95,64.13,63.85,64.13,47054.0
2023-06-13 09:30:00,63.88,64.75,63.85,64.45,18414.0,63.88,64.75,63.85,64.45,18414.0
2023-06-13 10:00:00,64.23,64.7,64.19,64.7,5756.0,64.23,64.7,64.19,64.7,5756.0
2023-06-13 10:30:00,64.69,64.98,64.55,64.77,28030.0,64.69,64.98,64.55,64.77,28030.0
2023-06-13 11:00:00,64.74,65.17,64.61,65.17,10538.0,64.74,65.17,64.61,65.17,10538.0
2023-06-13 11:30:00,65.2,65.24,64.76,64.76,5336.0,65.2,65.24,64.76,64.76,5336.0
2023-06-13 12:00:00,64.8,65.09,64.7,65.08,4160.0,64.8,65.09,64.7,65.08,4160.0
2023-06-13 12:30:00,65.14,65.22,65.04,65.18,7798.0,65.14,65.22,65.04,65.18,7798.0
2023-06-13 13:00:00,65.18,65.26,65.0,65.09,14125.0,65.18,65.26,65.0,65.09,14125.0
2023-06-13 13:30:00,65.11,65.24,65.05,65.07,6568.0,65.11,65.24,65.05,65.07,6568.0
2023-06-13 14:00:00,65.05,65.09,64.8,64.81,4462.0,65.05,65.09,64.8,64.81,4462.0
2023-06-13 14:30:00,64.81,65.09,64.8,65.0,8129.0,64.81,65.09,64.8,65.0,8129.0
2023-06-13 15:00:00,65.01,65.12,64.98,65.09,7170.0,65.01,65.12,64.98,65.09,7170.0
2023-06-13 15:30:00,65.12,65.32,65.01,65.27,37722.0,65.12,65.32,65.01,65.27,37722.0
2023-06-14 09:30:00,65.24,65.33,63.29,63.32,31448.0,65.24,65.33,63.29,63.32,31448.0
2023-06-14 10:00:00,63.39,63.8,63.2,63.43,20288.0,63.39,63.8,63.2,63.43,20288.0
2023-06-14 10:30:00,63.38,63.46,62.73,62.9,25232.0,63.38,63.46,62.73,62.9,25232.0
2023-06-14 11:00:00,62.86,63.43,62.74,63.35,16321.0,62.86,63.43,62.74,63.35,16321.0
2023-06-14 11:30:00,63.32,63.37,63.14,63.19,11567.0,63.32,63.37,63.14,63.19,11567.0
2023-06-14 12:00:00,63.17,63.18,62.72,62.75,23149.0,63.17,63.18,62.72,62.75,23149.0
2023-06-14 12:30:00,62.75,63.2,62.45,63.2,19262.0,62.75,63.2,62.45,63.2,19262.0
2023-06-14 13:00:00,63.18,63.19,62.55,62.57,18785.0,63.18,63.19,62.55,62.57,18785.0
2023-06-14 13:30:00,62.6,62.91,62.13,62.21,16234.0,62.6,62.91,62.13,62.21,16234.0
2023-06-14 14:00:00,62.17,62.76,61.6,62.7,85969.0,62.17,62.76,61.6,62.7,85969.0
2023-06-14 14:30:00,62.69,63.16,62.68,62.94,88896.0,62.69,63.16,62.68,62.94,88896.0
2023-06-14 15:00:00,62.96,63.51,62.75,63.33,47491.0,62.96,63.51,62.75,63.33,47491.0
2023-06-14 15:30:00,63.33,63.69,63.19,63.64,120978.0,63.33,63.69,63.19,63.64,120978.0
2023-06-15 09:30:00,63.54,63.75,63.09,63.43,31073.0,63.54,63.75,63.09,63.43,31073.0
2023-06-15 10:00:00,63.5,64.11,63.5,63.78,26422.0,63.5,64.11,63.5,63.78,26422.0
2023-06-15 10:30:00,63.77,63.89,63.37,63.42,8388.0,63.77,63.89,63.37,63.42,8388.0
2023-06-15 11:00:00,63.43,63.49,63.15,63.23,28160.0,63.43,63.49,63.15,63.23,28160.0
2023-06-15 11:30:00,63.21,63.52,63.2,63.4,15930.0,63.21,63.52,63.2,63.4,15930.0
2023-06-15 12:00:00,63.39,63.39,63.15,63.15,48081.0,63.39,63.39,63.15,63.15,48081.0
2023-06-15 12:30:00,63.15,63.24,62.8,63.01,30014.0,63.15,63.24,62.8,63.01,30014.0
2023-06-15 13:00:00,63.0,63.19,62.83,63.07,22633.0,63.0,63.19,62.83,63.07,22633.0
2023-06-15 13:30:00,63.1,63.1,62.54,62.61,42703.0,63.1,63.1,62.54,62.61,42703.0
2023-06-15 14:00:00,62.55,62.75,62.35,62.46,22346.0,62.55,62.75,62.35,62.46,22346.0
2023-06-15 14:30:00,62.5,62.62,62.43,62.5,13796.0,62.5,62.62,62.43,62.5,13796.0
2023-06-15 15:00:00,62.5,62.51,62.11,62.18,18795.0,62.5,62.51,62.11,62.18,18795.0
2023-06-15 15:30:00,62.21,62.42,62.02,62.42,89199.0,62.21,62.42,62.02,62.42,89199.0
2023-06-16 09:30:00,63.24,63.43,62.13,62.19,149943.0,63.24,63.43,62.13,62.19,149943.0
2023-06-16 10:00:00,62.25,62.5,61.9,62.41,23334.0,62.25,62.5,61.9,62.41,23334.0
2023-06-16 10:30:00,62.34,62.37,61.76,61.79,14022.0,62.34,62.37,61.76,61.79,14022.0
2023-06-16 11:00:00,61.81,62.09,61.53,62.04,20448.0,61.81,62.09,61.53,62.04,20448.0
2023-06-16 11:30:00,62.06,62.23,62.04,62.18,11192.0,62.06,62.23,62.04,62.18,11192.0
2023-06-16 12:00:00,62.2,62.26,62.07,62.22,14996.0,62.2,62.26,62.07,62.22,14996.0
2023-06-16 12:30:00,62.22,62.27,62.16,62.25,7777.0,62.22,62.27,62.16,62.25,7777.0
2023-06-16 13:00:00,62.24,62.24,62.0,62.02,19903.0,62.24,62.24,62.0,62.02,19903.0
2023-06-16 13:30:00,62.04,62.07,61.76,61.89,14490.0,62.04,62.07,61.76,61.89,14490.0
2023-06-16 14:00:00,61.89,62.22,61.87,62.09,21205.0,61.89,62.22,61.87,62.09,21205.0
2023-06-16 14:30:00,62.11,62.29,61.96,62.19,23791.0,62.11,62.29,61.96,62.19,23791.0
2023-06-16 15:00:00,62.21,62.3,62.13,62.21,22254.0,62.21,62.3,62.13,62.21,22254.0
2023-06-16 15:30:00,62.22,62.64,62.19,62.5,156164.0,62.22,62.64,62.19,62.5,156164.0
2023-06-20 09:30:00,62.02,62.82,61.67,62.79,60074.0,62.02,62.82,61.67,62.79,60074.0
2023-06-20 10:00:00,62.77,62.99,62.24,62.36,19821.0,62.77,62.99,62.24,62.36,19821.0
2023-06-20 10:30:00,62.36,62.85,62.29,62.5,33240.0,62.36,62.85,62.29,62.5,33240.0
2023-06-20 11:00:00,62.5,62.54,62.19,62.19,9689.0,62.5,62.54,62.19,62.19,9689.0
2023-06-20 11:30:00,62.22,62.42,62.22,62.28,13255.0,62.22,62.42,62.22,62.28,13255.0
2023-06-20 12:00:00,62.29,62.52,62.24,62.46,13382.0,62.29,62.52,62.24,62.46,13382.0
2023-06-20 12:30:00,62.46,62.9,62.46,62.68,33580.0,62.46,62.9,62.46,62.68,33580.0
2023-06-20 13:00:00,62.67,62.72,62.42,62.68,34329.0,62.67,62.72,62.42,62.68,34329.0
2023-06-20 13:30:00,62.65,62.71,62.57,62.6,21713.0,62.65,62.71,62.57,62.6,21713.0
2023-06-20 14:00:00,62.63,62.95,62.48,62.95,12835.0,62.63,62.95,62.48,62.95,12835.0
2023-06-20 14:30:00,62.97,63.06,62.84,63.02,8261.0,62.97,63.06,62.84,63.02,8261.0
2023-06-20 15:00:00,63.06,63.2,63.01,63.2,20562.0,63.06,63.2,63.01,63.2,20562.0
2023-06-20 15:30:00,63.25,63.33,62.88,62.96,39510.0,63.25,63.33,62.88,62.96,39510.0
2023-06-21 09:30:00,62.85,63.67,62.45,63.33,73634.0,62.85,63.67,62.45,63.33,73634.0
2023-06-21 10:00:00,63.37,63.73,62.92,63.71,20808.0,63.37,63.73,62.92,63.71,20808.0
2023-06-21 10:30:00,63.75,63.93,63.15,63.63,33572.0,63.75,63.93,63.15,63.63,33572.0
2023-06-21 11:00:00,63.71,63.76,63.35,63.52,9319.0,63.71,63.76,63.35,63.52,9319.0
2023-06-21 11:30:00,63.53,63.72,63.45,63.7,9659.0,63.53,63.72,63.45,63.7,9659.0
2023-06-21 12:00:00,63.7,63.81,63.41,63.51,13366.0,63.7,63.81,63.41,63.51,13366.0
2023-06-21 12:30:00,63.52,63.56,63.35,63.41,12544.0,63.52,63.56,63.35,63.41,12544.0
2023-06-21 13:00:00,63.43,63.48,63.32,63.47,6742.0,63.43,63.48,63.32,63.47,6742.0
2023-06-21 13:30:00,63.46,64.04,63.45,64.03,9481.0,63.46,64.04,63.45,64.03,9481.0
2023-06-21 14:00:00,63.98,64.33,63.91,64.33,19061.0,63.98,64.33,63.91,64.33,19061.0
2023-06-21 14:30:00,64.33,64.4,63.75,63.75,21759.0,64.33,64.4,63.75,63.75,21759.0
2023-06-21 15:00:00,63.71,63.72,63.38,63.57,25207.0,63.71,63.72,63.38,63.57,25207.0
2023-06-21 15:30:00,63.58,63.61,62.84,62.9,72014.0,63.58,63.61,62.84,62.9,72014.0
2023-06-22 09:30:00,62.63,62.63,61.56,62.21,60575.0,62.63,62.63,61.56,62.21,60575.0
2023-06-22 10:00:00,62.24,63.08,62.18,63.07,9739.0,62.24,63.08,62.18,63.07,9739.0
2023-06-22 10:30:00,63.05,63.11,62.64,62.73,19332.0,63.05,63.11,62.64,62.73,19332.0
2023-06-22 11:00:00,62.73,62.83,62.52,62.58,7942.0,62.73,62.83,62.52,62.58,7942.0
2023-06-22 11:30:00,62.61,63.27,62.58,63.23,34856.0,62.61,63.27,62.58,63.23,34856.0
2023-06-22 12:00:00,63.29,63.58,63.05,63.52,14230.0,63.29,63.58,63.05,63.52,14230.0
2023-06-22 12:30:00,63.54,63.62,62.89,63.0,8911.0,63.54,63.62,62.89,63.0,8911.0
2023-06-22 13:00:00,62.97,63.21,62.8,63.17,6853.0,62.97,63.21,62.8,63.17,6853.0
2023-06-22 13:30:00,63.19,63.29,63.04,63.27,6600.0,63.19,63.29,63.04,63.27,6600.0
2023-06-22 14:00:00,63.32,63.36,63.19,63.36,7281.0,63.32,63.36,63.19,63.36,7281.0
2023-06-22 14:30:00,63.38,63.4,63.17,63.22,7801.0,63.38,63.4,63.17,63.22,7801.0
2023-06-22 15:00:00,63.21,63.23,62.94,63.02,11398.0,63.21,63.23,62.94,63.02,11398.0
2023-06-22 15:30:00,63.01,63.24,62.98,63.21,103047.0,63.01,63.24,62.98,63.21,103047.0
2023-06-23 09:30:00,62.32,63.22,62.14,62.45,38851.0,62.32,63.22,62.14,62.45,38851.0
2023-06-23 10:00:00,62.46,62.62,62.01,62.01,29375.0,62.46,62.62,62.01,62.01,29375.0
2023-06-23 10:30:00,62.1,62.39,61.92,61.98,6940.0,62.1,62.39,61.92,61.98,6940.0
2023-06-23 11:00:00,62.11,62.19,61.14,61.19,16263.0,62.11,62.19,61.14,61.19,16263.0
2023-06-23 11:30:00,61.24,61.32,60.95,61.13,16812.0,61.24,61.32,60.95,61.13,16812.0
2023-06-23 12:00:00,61.15,61.66,60.98,61.66,14230.0,61.15,61.66,60.98,61.66,14230.0
2023-06-23 12:30:00,61.75,61.81,61.62,61.71,9765.0,61.75,61.81,61.62,61.71,9765.0
2023-06-23 13:00:00,61.57,61.74,61.48,61.73,6173.0,61.57,61.74,61.48,61.73,6173.0
2023-06-23 13:30:00,61.77,61.77,61.51,61.55,7809.0,61.77,61.77,61.51,61.55,7809.0
2023-06-23 14:00:00,61.58,61.6,61.32,61.34,9100.0,61.58,61.6,61.32,61.34,9100.0
2023-06-23 14:30:00,61.36,61.36,60.78,60.8,27973.0,61.36,61.36,60.78,60.8,27973.0
2023-06-23 15:00:00,60.76,60.76,60.34,60.41,26537.0,60.76,60.76,60.34,60.41,26537.0
2023-06-23 15:30:00,60.4,60.44,59.7,59.87,134591.0,60.4,60.44,59.7,59.87,134591.0
2023-06-26 09:30:00,59.79,60.34,59.59,60.24,21606.0,59.79,60.34,59.59,60.24,21606.0
2023-06-26 10:00:00,60.07,60.23,59.93,60.05,17025.0,60.07,60.23,59.93,60.05,17025.0
2023-06-26 10:30:00,60.05,60.59,59.96,60.25,12860.0,60.05,60.59,59.96,60.25,12860.0
2023-06-26 11:00:00,60.24,60.24,59.89,60.0,5684.0,60.24,60.24,59.89,60.0,5684.0
2023-06-26 11:30:00,60.0,60.22,59.93,60.19,6442.0,60.0,60.22,59.93,60.19,6442.0
2023-06-26 12:00:00,60.16,60.16,59.79,59.92,10509.0,60.16,60.16,59.79,59.92,10509.0
2023-06-26 12:30:00,59.94,60.06,59.67,60.05,10957.0,59.94,60.06,59.67,60.05,10957.0
2023-06-26 13:00:00,60.11,60.38,59.99,60.14,13757.0,60.11,60.38,59.99,60.14,13757.0
2023-06-26 13:30:00,60.13,60.27,59.98,60.13,9324.0,60.13,60.27,59.98,60.13,9324.0
2023-06-26 14:00:00,60.1,60.2,60.0,60.09,6533.0,60.1,60.2,60.0,60.09,6533.0
2023-06-26 14:30:00,60.14,60.21,60.05,60.05,6587.0,60.14,60.21,60.05,60.05,6587.0
2023-06-26 15:00:00,60.05,60.24,60.04,60.14,9231.0,60.05,60.24,60.04,60.14,9231.0
2023-06-26 15:30:00,60.13,60.25,59.6,59.69,39347.0,60.13,60.25,59.6,59.69,39347.0
2023-06-27 09:30:00,59.38,59.67,59.02,59.32,13439.0,59.38,59.67,59.02,59.32,13439.0
2023-06-27 10:00:00,59.5,59.76,59.38,59.72,10142.0,59.5,59.76,59.38,59.72,10142.0
2023-06-27 10:30:00,59.76,59.92,59.59,59.9,8995.0,59.76,59.92,59.59,59.9,8995.0
2023-06-27 11:00:00,59.91,59.91,59.38,59.53,9813.0,59.91,59.91,59.38,59.53,9813.0
2023-06-27 11:30:00,59.59,59.88,59.54,59.81,14987.0,59.59,59.88,59.54,59.81,14987.0
2023-06-27 12:00:00,59.85,60.84,59.81,60.63,27311.0,59.85,60.84,59.81,60.63,27311.0
2023-06-27 12:30:00,60.65,61.07,60.6,60.88,29013.0,60.65,61.07,60.6,60.88,29013.0
2023-06-27 13:00:00,60.91,60.94,60.61,60.86,14825.0,60.91,60.94,60.61,60.86,14825.0
2023-06-27 13:30:00,60.88,61.18,60.88,60.98,23444.0,60.88,61.18,60.88,60.98,23444.0
2023-06-27 14:00:00,60.95,61.23,60.92,61.17,13654.0,60.95,61.23,60.92,61.17,13654.0
2023-06-27 14:30:00,61.2,61.29,61.14,61.15,15578.0,61.2,61.29,61.14,61.15,15578.0
2023-06-27 15:00:00,61.17,61.18,60.92,61.04,28228.0,61.17,61.18,60.92,61.04,28228.0
2023-06-27 15:30:00,61.04,61.17,60.87,60.93,117805.0,61.04,61.17,60.87,60.93,117805.0
2023-06-28 09:30:00,60.59,60.85,60.2,60.85,11293.0,60.59,60.85,60.2,60.85,11293.0
2023-06-28 10:00:00,60.88,60.88,60.4,60.48,56060.0,60.88,60.88,60.4,60.48,56060.0
2023-06-28 10:30:00,60.48,60.82,60.38,60.65,11617.0,60.48,60.82,60.38,60.65,11617.0
2023-06-28 11:00:00,60.65,61.29,60.65,61.24,7369.0,60.65,61.29,60.65,61.24,7369.0
2023-06-28 11:30:00,61.31,61.89,61.31,61.75,17833.0,61.31,61.89,61.31,61.75,17833.0
2023-06-28 12:00:00,61.77,61.86,61.64,61.64,10367.0,61.77,61.86,61.64,61.64,10367.0
2023-06-28 12:30:00,61.64,61.64,61.23,61.38,10463.0,61.64,61.64,61.23,61.38,10463.0
2023-06-28 13:00:00,61.41,61.42,61.27,61.4,7831.0,61.41,61.42,61.27,61.4,7831.0
2023-06-28 13:30:00,61.42,61.48,61.25,61.38,7160.0,61.42,61.48,61.25,61.38,7160.0
2023-06-28 14:00:00,61.37,61.37,60.97,61.04,10303.0,61.37,61.37,60.97,61.04,10303.0
2023-06-28 14:30:00,61.03,61.6,60.99,61.3,21705.0,61.03,61.6,60.99,61.3,21705.0
2023-06-28 15:00:00,61.3,61.44,61.19,61.44,10673.0,61.3,61.44,61.19,61.44,10673.0
2023-06-28 15:30:00,61.43,61.67,61.38,61.59,59598.0,61.43,61.67,61.38,61.59,59598.0
2023-06-29 09:30:00,61.52,62.9,61.52,62.9,28222.0,61.52,62.9,61.52,62.9,28222.0
2023-06-29 10:00:00,62.8,63.37,62.79,63.29,35276.0,62.8,63.37,62.79,63.29,35276.0
2023-06-29 10:30:00,63.29,63.6,62.45,62.55,25005.0,63.29,63.6,62.45,62.55,25005.0
2023-06-29 11:00:00,62.55,62.8,62.31,62.55,24717.0,62.55,62.8,62.31,62.55,24717.0
2023-06-29 11:30:00,62.55,62.62,62.4,62.4,34825.0,62.55,62.62,62.4,62.4,34825.0
2023-06-29 12:00:00,62.42,62.71,62.42,62.6,30464.0,62.42,62.71,62.42,62.6,30464.0
2023-06-29 12:30:00,62.61,62.69,62.43,62.69,14822.0,62.61,62.69,62.43,62.69,14822.0
2023-06-29 13:00:00,62.65,62.96,62.26,62.82,29437.0,62.65,62.96,62.26,62.82,29437.0
2023-06-29 13:30:00,62.82,62.98,62.77,62.77,13154.0,62.82,62.98,62.77,62.77,13154.0
2023-06-29 14:00:00,62.79,62.85,62.5,62.68,16330.0,62.79,62.85,62.5,62.68,16330.0
2023-06-29 14:30:00,62.68,62.74,62.53,62.66,14159.0,62.68,62.74,62.53,62.66,14159.0
2023-06-29 15:00:00,62.68,62.73,62.5,62.63,15653.0,62.68,62.73,62.5,62.63,15653.0
2023-06-29 15:30:00,62.6,62.73,62.36,62.37,58032.0,62.6,62.73,62.36,62.37,58032.0
2023-06-30 09:30:00,62.81,63.38,62.6,62.99,22920.0,62.81,63.38,62.6,62.99,22920.0
2023-06-30 10:00:00,63.05,63.31,62.99,63.3,11437.0,63.05,63.31,62.99,63.3,11437.0
2023-06-30 10:30:00,63.34,63.4,62.76,62.96,13589.0,63.34,63.4,62.76,62.96,13589.0
2023-06-30 11:00:00,62.96,63.11,62.92,63.11,12698.0,62.96,63.11,62.92,63.11,12698.0
2023-06-30 11:30:00,63.12,63.17,62.98,63.07,13016.0,63.12,63.17,62.98,63.07,13016.0
2023-06-30 12:00:00,63.05,63.23,62.97,63.23,13071.0,63.05,63.23,62.97,63.23,13071.0
2023-06-30 12:30:00,63.24,63.28,63.14,63.2,10566.0,63.24,63.28,63.14,63.2,10566.0
2023-06-30 13:00:00,63.22,63.29,63.07,63.07,15539.0,63.22,63.29,63.07,63.07,15539.0
2023-06-30 13:30:00,63.09,63.13,62.93,63.11,12818.0,63.09,63.13,62.93,63.11,12818.0
2023-06-30 14:00:00,63.09,63.18,63.06,63.12,12174.0,63.09,63.18,63.06,63.12,12174.0
2023-06-30 14:30:00,63.11,63.16,63.02,63.11,14226.0,63.11,63.16,63.02,63.11,14226.0
2023-06-30 15:00:00,63.1,63.21,62.99,63.15,24204.0,63.1,63.21,62.99,63.15,24204.0
2023-06-30 15:30:00,63.14,63.29,63.08,63.14,78391.0,63.14,63.29,63.08,63.14,78391.0
2023-07-03 09:30:00,63.34,64.09,63.27,63.48,13074.0,63.34,64.09,63.27,63.48,13074.0
2023-07-03 10:00:00,63.41,63.45,62.83,63.03,13193.0,63.41,63.45,62.83,63.03,13193.0
2023-07-03 10:30:00,63.0,63.0,62.53,62.53,7129.0,63.0,63.0,62.53,62.53,7129.0
2023-07-03 11:00:00,62.54,62.92,62.52,62.78,8570.0,62.54,62.92,62.52,62.78,8570.0
2023-07-03 11:30:00,62.73,62.84,62.6,62.63,5413.0,62.73,62.84,62.6,62.63,5413.0
2023-07-03 12:00:00,62.61,62.61,62.42,62.46,4118.0,62.61,62.61,62.42,62.46,4118.0
2023-07-03 12:30:00,62.46,62.59,62.29,62.46,15097.0,62.46,62.59,62.29,62.46,15097.0
2023-07-05 09:30:00,62.23,62.55,61.47,62.32,23259.0,62.23,62.55,61.47,62.32,23259.0
2023-07-05 10:00:00,62.33,62.75,62.1,62.17,21732.0,62.33,62.75,62.1,62.17,21732.0
2023-07-05 10:30:00,62.17,62.3,61.9,62.12,16276.0,62.17,62.3,61.9,62.12,16276.0
2023-07-05 11:00:00,62.14,62.17,61.69,61.92,13500.0,62.14,62.17,61.69,61.92,13500.0
2023-07-05 11:30:00,61.89,61.92,61.69,61.73,13585.0,61.89,61.92,61.69,61.73,13585.0
2023-07-05 12:00:00,61.75,62.22,61.74,62.11,9422.0,61.75,62.22,61.74,62.11,9422.0
2023-07-05 12:30:00,62.09,62.33,62.0,62.13,14379.0,62.09,62.33,62.0,62.13,14379.0
2023-07-05 13:00:00,62.1,62.33,61.98,62.29,10708.0,62.1,62.33,61.98,62.29,10708.0
2023-07-05 13:30:00,62.28,62.4,62.17,62.38,8514.0,62.28,62.4,62.17,62.38,8514.0
2023-07-05 14:00:00,62.4,62.72,62.4,62.58,22004.0,62.4,62.72,62.4,62.58,22004.0
2023-07-05 14:30:00,62.6,62.79,62.58,62.71,13096.0,62.6,62.79,62.58,62.71,13096.0
2023-07-05 15:00:00,62.72,62.89,62.63,62.85,19512.0,62.72,62.89,62.63,62.85,19512.0
2023-07-05 15:30:00,62.86,62.92,62.68,62.86,69711.0,62.86,62.92,62.68,62.86,69711.0
2023-07-06 09:30:00,62.55,64.78,61.76,64.78,47641.0,62.55,64.78,61.76,64.78,47641.0
2023-07-06 10:00:00,64.81,65.3,64.59,64.91,85557.0,64.81,65.3,64.59,64.91,85557.0
2023-07-06 10:30:00,64.89,65.69,64.89,65.17,63522.0,64.89,65.69,64.89,65.17,63522.0
2023-07-06 11:00:00,65.16,65.43,65.15,65.29,46899.0,65.16,65.43,65.15,65.29,46899.0
2023-07-06 11:30:00,65.31,65.51,65.26,65.38,29095.0,65.31,65.51,65.26,65.38,29095.0
2023-07-06 12:00:00,65.45,65.88,65.42,65.53,53525.0,65.45,65.88,65.42,65.53,53525.0
2023-07-06 12:30:00,65.5,65.69,65.23,65.65,22310.0,65.5,65.69,65.23,65.65,22310.0
2023-07-06 13:00:00,65.65,65.99,65.59,65.98,36496.0,65.65,65.99,65.59,65.98,36496.0
2023-07-06 13:30:00,66.03,66.43,65.89,66.43,44080.0,66.03,66.43,65.89,66.43,44080.0
2023-07-06 14:00:00,66.42,66.55,66.32,66.5,24454.0,66.42,66.55,66.32,66.5,24454.0
2023-07-06 14:30:00,66.53,66.62,66.36,66.42,21609.0,66.53,66.62,66.36,66.42,21609.0
2023-07-06 15:00:00,66.41,66.57,66.25,66.27,56689.0,66.41,66.57,66.25,66.27,56689.0
2023-07-06 15:30:00,66.25,66.26,65.75,65.92,158488.0,66.25,66.26,65.75,65.92,158488.0
2023-07-07 09:30:00,65.9,66.78,65.9,66.55,15708.0,65.9,66.78,65.9,66.55,15708.0
2023-07-07 10:00:00,66.5,66.65,66.37,66.5,34747.0,66.5,66.65,66.37,66.5,34747.0
2023-07-07 10:30:00,66.5,67.14,66.41,67.02,37685.0,66.5,67.14,66.41,67.02,37685.0
2023-07-07 11:00:00,67.02,67.92,66.96,67.85,34053.0,67.02,67.92,66.96,67.85,34053.0
2023-07-07 11:30:00,67.85,67.86,67.14,67.31,22043.0,67.85,67.86,67.14,67.31,22043.0
2023-07-07 12:00:00,67.31,67.48,67.25,67.43,13329.0,67.31,67.48,67.25,67.43,13329.0
2023-07-07 12:30:00,67.45,67.89,67.45,67.87,17562.0,67.45,67.89,67.45,67.87,17562.0
2023-07-07 13:00:00,67.87,68.08,67.56,67.73,28082.0,67.87,68.08,67.56,67.73,28082.0
2023-07-07 13:30:00,67.75,67.83,67.5,67.54,12271.0,67.75,67.83,67.5,67.54,12271.0
2023-07-07 14:00:00,67.48,67.88,67.45,67.88,15941.0,67.48,67.88,67.45,67.88,15941.0
2023-07-07 14:30:00,67.89,67.89,67.47,67.61,30927.0,67.89,67.89,67.47,67.61,30927.0
2023-07-07 15:00:00,67.59,67.65,67.31,67.51,73232.0,67.59,67.65,67.31,67.51,73232.0
2023-07-07 15:30:00,67.48,67.57,67.36,67.44,106167.0,67.48,67.57,67.36,67.44,106167.0
2023-07-10 09:30:00,67.44,68.08,67.14,67.6,37801.0,67.44,68.08,67.14,67.6,37801.0
2023-07-10 10:00:00,67.59,67.87,67.53,67.87,17043.0,67.59,67.87,67.53,67.87,17043.0
2023-07-10 10:30:00,67.79,68.08,67.62,67.9,24459.0,67.79,68.08,67.62,67.9,24459.0
2023-07-10 11:00:00,67.95,68.01,67.25,67.31,31011.0,67.95,68.01,67.25,67.31,31011.0
2023-07-10 11:30:00,67.22,67.5,67.18,67.28,24337.0,67.22,67.5,67.18,67.28,24337.0
2023-07-10 12:00:00,67.25,67.44,67.08,67.4,25733.0,67.25,67.44,67.08,67.4,25733.0
2023-07-10 12:30:00,67.42,67.45,67.26,67.38,10602.0,67.42,67.45,67.26,67.38,10602.0
2023-07-10 13:00:00,67.43,67.43,67.31,67.4,11993.0,67.43,67.43,67.31,67.4,11993.0
2023-07-10 13:30:00,67.41,67.47,66.9,67.05,25208.0,67.41,67.47,66.9,67.05,25208.0
2023-07-10 14:00:00,67.06,67.06,66.71,66.96,22365.0,67.06,67.06,66.71,66.96,22365.0
2023-07-10 14:30:00,66.96,66.96,66.61,66.81,16000.0,66.96,66.96,66.61,66.81,16000.0
2023-07-10 15:00:00,66.81,66.84,66.67,66.73,17908.0,66.81,66.84,66.67,66.73,17908.0
2023-07-10 15:30:00,66.72,66.74,66.32,66.7,150856.0,66.72,66.74,66.32,66.7,150856.0
2023-07-11 09:30:00,66.77,67.08,66.49,66.85,13756.0,66.77,67.08,66.49,66.85,13756.0
2023-07-11 10:00:00,66.88,66.97,66.59,66.7,7871.0,66.88,66.97,66.59,66.7,7871.0
2023-07-11 10:30:00,66.65,66.73,66.52,66.68,24582.0,66.65,66.73,66.52,66.68,24582.0
2023-07-11 11:00:00,66.75,67.11,66.69,66.73,15321.0,66.75,67.11,66.69,66.73,15321.0
2023-07-11 11:30:00,66.68,66.7,66.56,66.67,10680.0,66.68,66.7,66.56,66.67,10680.0
2023-07-11 12:00:00,66.68,66.8,66.56,66.7,12785.0,66.68,66.8,66.56,66.7,12785.0
2023-07-11 12:30:00,66.71,67.02,66.71,66.94,11259.0,66.71,67.02,66.71,66.94,11259.0
2023-07-11 13:00:00,66.94,67.06,66.92,67.06,7956.0,66.94,67.06,66.92,67.06,7956.0
2023-07-11 13:30:00,67.03,67.03,66.8,66.8,7819.0,67.03,67.03,66.8,66.8,7819.0
2023-07-11 14:00:00,66.8,67.03,66.8,67.01,14622.0,66.8,67.03,66.8,67.01,14622.0
2023-07-11 14:30:00,67.01,67.03,66.92,66.97,7108.0,67.01,67.03,66.92,66.97,7108.0
2023-07-11 15:00:00,67.01,67.13,67.0,67.01,10876.0,67.01,67.13,67.0,67.01,10876.0
2023-07-11 15:30:00,66.99,67.16,66.9,67.03,56782.0,66.99,67.16,66.9,67.03,56782.0
2023-07-12 09:30:00,67.03,67.35,66.07,66.5,29879.0,67.03,67.35,66.07,66.5,29879.0
2023-07-12 10:00:00,66.58,66.58,65.87,66.19,9770.0,66.58,66.58,65.87,66.19,9770.0
2023-07-12 10:30:00,66.39,66.79,66.32,66.61,21045.0,66.39,66.79,66.32,66.61,21045.0
2023-07-12 11:00:00,66.65,66.88,66.65,66.88,20430.0,66.65,66.88,66.65,66.88,20430.0
2023-07-12 11:30:00,66.89,66.96,66.33,66.45,14305.0,66.89,66.96,66.33,66.45,14305.0
2023-07-12 12:00:00,66.47,66.47,66.13,66.16,8090.0,66.47,66.47,66.13,66.16,8090.0
2023-07-12 12:30:00,66.1,66.37,66.09,66.09,9409.0,66.1,66.37,66.09,66.09,9409.0
2023-07-12 13:00:00,66.06,66.19,65.96,65.96,16112.0,66.06,66.19,65.96,65.96,16112.0
2023-07-12 13:30:00,65.97,66.03,64.84,65.12,63301.0,65.97,66.03,64.84,65.12,63301.0
2023-07-12 14:00:00,65.12,65.28,64.52,64.64,66912.0,65.12,65.28,64.52,64.64,66912.0
2023-07-12 14:30:00,64.63,65.19,64.61,65.09,64632.0,64.63,65.19,64.61,65.09,64632.0
2023-07-12 15:00:00,65.09,65.51,65.09,65.31,117251.0,65.09,65.51,65.09,65.31,117251.0
2023-07-12 15:30:00,65.31,65.32,64.6,64.86,195038.0,65.31,65.32,64.6,64.86,195038.0
2023-07-13 09:30:00,64.82,65.26,64.61,64.73,43667.0,64.82,65.26,64.61,64.73,43667.0
2023-07-13 10:00:00,64.76,64.77,63.51,63.51,80913.0,64.76,64.77,63.51,63.51,80913.0
2023-07-13 10:30:00,63.51,63.58,62.59,62.61,63519.0,63.51,63.58,62.59,62.61,63519.0
2023-07-13 11:00:00,62.63,63.41,62.33,63.41,55048.0,62.63,63.41,62.33,63.41,55048.0
2023-07-13 11:30:00,63.48,63.49,62.81,63.22,15613.0,63.48,63.49,62.81,63.22,15613.0
2023-07-13 12:00:00,63.22,63.44,62.95,63.44,18741.0,63.22,63.44,62.95,63.44,18741.0
2023-07-13 12:30:00,63.45,63.47,63.21,63.39,21994.0,63.45,63.47,63.21,63.39,21994.0
2023-07-13 13:00:00,63.37,63.43,62.88,62.98,30125.0,63.37,63.43,62.88,62.98,30125.0
2023-07-13 13:30:00,63.02,63.19,62.73,62.79,35027.0,63.02,63.19,62.73,62.79,35027.0
2023-07-13 14:00:00,62.78,62.82,62.44,62.47,38832.0,62.78,62.82,62.44,62.47,38832.0
2023-07-13 14:30:00,62.48,62.57,62.22,62.35,30554.0,62.48,62.57,62.22,62.35,30554.0
2023-07-13 15:00:00,62.27,62.51,62.03,62.1,38075.0,62.27,62.51,62.03,62.1,38075.0
2023-07-13 15:30:00,62.09,62.19,61.61,61.67,129695.0,62.09,62.19,61.61,61.67,129695.0
2023-07-14 09:30:00,61.99,63.08,61.99,62.91,17948.0,61.99,63.08,61.99,62.91,17948.0
2023-07-14 10:00:00,62.83,63.58,62.77,63.38,27969.0,62.83,63.58,62.77,63.38,27969.0
2023-07-14 10:30:00,63.37,63.37,62.48,62.74,23939.0,63.37,63.37,62.48,62.74,23939.0
2023-07-14 11:00:00,62.82,63.0,62.59,62.63,15295.0,62.82,63.0,62.59,62.63,15295.0
2023-07-14 11:30:00,62.64,62.84,62.53,62.69,23812.0,62.64,62.84,62.53,62.69,23812.0
2023-07-14 12:00:00,62.76,63.18,62.73,62.96,11625.0,62.76,63.18,62.73,62.96,11625.0
2023-07-14 12:30:00,62.97,63.07,62.67,62.75,16187.0,62.97,63.07,62.67,62.75,16187.0
2023-07-14 13:00:00,62.77,62.93,62.67,62.89,19964.0,62.77,62.93,62.67,62.89,19964.0
2023-07-14 13:30:00,62.89,62.89,62.6,62.74,19336.0,62.89,62.89,62.6,62.74,19336.0
2023-07-14 14:00:00,62.65,63.0,62.57,62.78,17333.0,62.65,63.0,62.57,62.78,17333.0
2023-07-14 14:30:00,62.74,62.75,62.49,62.57,22522.0,62.74,62.75,62.49,62.57,22522.0
2023-07-14 15:00:00,62.56,62.75,62.29,62.3,28374.0,62.56,62.75,62.29,62.3,28374.0
2023-07-14 15:30:00,62.3,62.48,62.12,62.21,105939.0,62.3,62.48,62.12,62.21,105939.0
2023-07-17 09:30:00,61.78,62.21,61.68,62.03,29288.0,61.78,62.21,61.68,62.03,29288.0
2023-07-17 10:00:00,62.02,62.09,61.53,61.61,11267.0,62.02,62.09,61.53,61.61,11267.0
2023-07-17 10:30:00,61.69,62.0,61.59,61.61,13099.0,61.69,62.0,61.59,61.61,13099.0
2023-07-17 11:00:00,61.59,62.01,61.5,61.89,15774.0,61.59,62.01,61.5,61.89,15774.0
2023-07-17 11:30:00,61.92,62.01,61.86,61.9,10510.0,61.92,62.01,61.86,61.9,10510.0
2023-07-17 12:00:00,61.87,61.87,61.34,61.63,16228.0,61.87,61.87,61.34,61.63,16228.0
2023-07-17 12:30:00,61.65,61.67,61.57,61.61,10637.0,61.65,61.67,61.57,61.61,10637.0
2023-07-17 13:00:00,61.61,61.75,61.52,61.57,12475.0,61.61,61.75,61.52,61.57,12475.0
2023-07-17 13:30:00,61.56,61.69,61.47,61.55,12618.0,61.56,61.69,61.47,61.55,12618.0
2023-07-17 14:00:00,61.58,62.02,61.54,61.94,16752.0,61.58,62.02,61.54,61.94,16752.0
2023-07-17 14:30:00,61.93,61.95,61.76,61.76,13392.0,61.93,61.95,61.76,61.76,13392.0
2023-07-17 15:00:00,61.75,61.84,61.7,61.7,22374.0,61.75,61.84,61.7,61.7,22374.0
2023-07-17 15:30:00,61.7,61.7,61.32,61.58,85843.0,61.7,61.7,61.32,61.58,85843.0
2023-07-18 09:30:00,61.68,62.38,61.49,62.38,30665.0,61.68,62.38,61.49,62.38,30665.0
2023-07-18 10:00:00,62.37,63.19,62.25,62.97,64535.0,62.37,63.19,62.25,62.97,64535.0
2023-07-18 10:30:00,62.97,62.97,62.31,62.43,18696.0,62.97,62.97,62.31,62.43,18696.0
2023-07-18 11:00:00,62.46,62.81,62.34,62.76,12974.0,62.46,62.81,62.34,62.76,12974.0
2023-07-18 11:30:00,62.73,62.74,62.22,62.52,11976.0,62.73,62.74,62.22,62.52,11976.0
2023-07-18 12:00:00,62.52,62.71,62.37,62.68,11468.0,62.52,62.71,62.37,62.68,11468.0
2023-07-18 12:30:00,62.67,62.87,62.6,62.67,13439.0,62.67,62.87,62.6,62.67,13439.0
2023-07-18 13:00:00,62.67,62.74,62.61,62.67,12388.0,62.67,62.74,62.61,62.67,12388.0
2023-07-18 13:30:00,62.7,63.04,62.68,63.02,13511.0,62.7,63.04,62.68,63.02,13511.0
2023-07-18 14:00:00,63.02,63.11,62.93,63.08,11629.0,63.02,63.11,62.93,63.08,11629.0
2023-07-18 14:30:00,63.13,63.42,63.13,63.42,13760.0,63.13,63.42,63.13,63.42,13760.0
2023-07-18 15:00:00,63.42,63.59,63.42,63.52,14644.0,63.42,63.59,63.42,63.52,14644.0
2023-07-18 15:30:00,63.56,64.18,63.4,64.12,107802.0,63.56,64.18,63.4,64.12,107802.0
2023-07-19 09:30:00,64.53,65.2,64.33,64.54,14027.0,64.53,65.2,64.33,64.54,14027.0
2023-07-19 10:00:00,64.64,64.69,64.22,64.26,8798.0,64.64,64.69,64.22,64.26,8798.0
2023-07-19 10:30:00,64.26,64.33,63.88,63.93,11044.0,64.26,64.33,63.88,63.93,11044.0
2023-07-19 11:00:00,63.93,64.18,63.79,63.8,10275.0,63.93,64.18,63.79,63.8,10275.0
2023-07-19 11:30:00,63.83,64.27,63.83,64.2,14357.0,63.83,64.27,63.83,64.2,14357.0
2023-07-19 12:00:00,64.19,64.21,63.69,63.73,8749.0,64.19,64.21,63.69,63.73,8749.0
2023-07-19 12:30:00,63.71,63.96,63.56,63.96,5910.0,63.71,63.96,63.56,63.96,5910.0
2023-07-19 13:00:00,63.97,63.97,63.44,63.54,29164.0,63.97,63.97,63.44,63.54,29164.0
2023-07-19 13:30:00,63.52,63.58,63.29,63.56,11567.0,63.52,63.58,63.29,63.56,11567.0
2023-07-19 14:00:00,63.57,63.62,63.44,63.55,9208.0,63.57,63.62,63.44,63.55,9208.0
2023-07-19 14:30:00,63.57,63.58,63.11,63.28,29052.0,63.57,63.58,63.11,63.28,29052.0
2023-07-19 15:00:00,63.28,63.38,63.18,63.19,16502.0,63.28,63.38,63.18,63.19,16502.0
2023-07-19 15:30:00,63.16,63.41,63.01,63.28,70039.0,63.16,63.41,63.01,63.28,70039.0
2023-07-20 09:30:00,64.0,64.62,63.34,63.45,15395.0,64.0,64.62,63.34,63.45,15395.0
2023-07-20 10:00:00,63.46,63.46,62.72,62.96,15396.0,63.46,63.46,62.72,62.96,15396.0
2023-07-20 10:30:00,62.96,63.88,62.96,63.7,15765.0,62.96,63.88,62.96,63.7,15765.0
2023-07-20 11:00:00,63.65,63.65,63.15,63.18,9337.0,63.65,63.65,63.15,63.18,9337.0
2023-07-20 11:30:00,63.18,63.3,63.06,63.11,8387.0,63.18,63.3,63.06,63.11,8387.0
2023-07-20 12:00:00,63.12,63.41,63.12,63.31,6133.0,63.12,63.41,63.12,63.31,6133.0
2023-07-20 12:30:00,63.33,63.36,63.18,63.19,7364.0,63.33,63.36,63.18,63.19,7364.0
2023-07-20 13:00:00,63.16,63.25,63.15,63.22,6054.0,63.16,63.25,63.15,63.22,6054.0
2023-07-20 13:30:00,63.23,63.25,63.0,63.18,8338.0,63.23,63.25,63.0,63.18,8338.0
2023-07-20 14:00:00,63.24,63.32,62.93,63.08,10791.0,63.24,63.32,62.93,63.08,10791.0
2023-07-20 14:30:00,63.04,63.33,63.04,63.29,10433.0,63.04,63.33,63.04,63.29,10433.0
2023-07-20 15:00:00,63.3,63.42,63.17,63.21,8825.0,63.3,63.42,63.17,63.21,8825.0
2023-07-20 15:30:00,63.25,63.48,63.25,63.43,33849.0,63.25,63.48,63.25,63.43,33849.0
2023-07-21 09:30:00,63.59,63.59,62.92,63.41,50090.0,63.59,63.59,62.92,63.41,50090.0
2023-07-21 10:00:00,63.31,63.49,63.16,63.18,9190.0,63.31,63.49,63.16,63.18,9190.0
2023-07-21 10:30:00,63.12,63.5,63.12,63.49,8372.0,63.12,63.5,63.12,63.49,8372.0
2023-07-21 11:00:00,63.45,63.63,63.29,63.32,11820.0,63.45,63.63,63.29,63.32,11820.0
2023-07-21 11:30:00,63.34,63.58,63.27,63.49,6810.0,63.34,63.58,63.27,63.49,6810.0
2023-07-21 12:00:00,63.49,63.49,63.18,63.28,9613.0,63.49,63.49,63.18,63.28,9613.0
2023-07-21 12:30:00,63.27,63.32,62.96,63.08,11203.0,63.27,63.32,62.96,63.08,11203.0
2023-07-21 13:00:00,63.09,63.45,63.08,63.41,8497.0,63.09,63.45,63.08,63.41,8497.0
2023-07-21 13:30:00,63.45,63.51,63.28,63.33,9134.0,63.45,63.51,63.28,63.33,9134.0
2023-07-21 14:00:00,63.33,63.33,62.96,62.96,4865.0,63.33,63.33,62.96,62.96,4865.0
2023-07-21 14:30:00,62.84,63.08,62.78,63.02,9242.0,62.84,63.08,62.78,63.02,9242.0
2023-07-21 15:00:00,63.04,63.04,62.66,62.71,12465.0,63.04,63.04,62.66,62.71,12465.0
2023-07-21 15:30:00,62.72,62.8,62.62,62.75,51547.0,62.72,62.8,62.62,62.75,51547.0
2023-07-24 09:30:00,62.45,63.0,62.27,62.45,16285.0,62.45,63.0,62.27,62.45,16285.0
2023-07-24 10:00:00,62.5,62.62,62.12,62.13,9883.0,62.5,62.62,62.12,62.13,9883.0
2023-07-24 10:30:00,62.07,62.53,61.97,62.29,18848.0,62.07,62.53,61.97,62.29,18848.0
2023-07-24 11:00:00,62.3,62.37,62.12,62.25,7737.0,62.3,62.37,62.12,62.25,7737.0
2023-07-24 11:30:00,62.28,62.33,62.19,62.28,6149.0,62.28,62.33,62.19,62.28,6149.0
2023-07-24 12:00:00,62.32,62.45,62.11,62.11,8902.0,62.32,62.45,62.11,62.11,8902.0
2023-07-24 12:30:00,62.12,62.14,62.03,62.03,5431.0,62.12,62.14,62.03,62.03,5431.0
2023-07-24 13:00:00,62.02,62.1,61.83,62.1,6068.0,62.02,62.1,61.83,62.1,6068.0
2023-07-24 13:30:00,62.12,62.29,62.08,62.28,5787.0,62.12,62.29,62.08,62.28,5787.0
2023-07-24 14:00:00,62.32,62.36,62.15,62.24,5964.0,62.32,62.36,62.15,62.24,5964.0
2023-07-24 14:30:00,62.22,62.24,62.04,62.14,6540.0,62.22,62.24,62.04,62.14,6540.0
2023-07-24 15:00:00,62.1,62.4,62.09,62.35,11782.0,62.1,62.4,62.09,62.35,11782.0
2023-07-24 15:30:00,62.35,62.6,62.33,62.47,61208.0,62.35,62.6,62.33,62.47,61208.0
2023-07-25 09:30:00,62.37,62.86,62.11,62.63,9846.0,62.37,62.86,62.11,62.63,9846.0
2023-07-25 10:00:00,62.63,63.01,62.63,62.86,4795.0,62.63,63.01,62.63,62.86,4795.0
2023-07-25 10:30:00,62.75,62.87,62.68,62.72,4973.0,62.75,62.87,62.68,62.72,4973.0
2023-07-25 11:00:00,62.73,62.73,62.13,62.42,5144.0,62.73,62.73,62.13,62.42,5144.0
2023-07-25 11:30:00,62.43,62.58,62.24,62.57,7404.0,62.43,62.58,62.24,62.57,7404.0
2023-07-25 12:00:00,62.61,62.77,62.54,62.58,7424.0,62.61,62.77,62.54,62.58,7424.0
2023-07-25 12:30:00,62.55,62.55,62.35,62.51,3528.0,62.55,62.55,62.35,62.51,3528.0
2023-07-25 13:00:00,62.45,62.53,62.32,62.51,3544.0,62.45,62.53,62.32,62.51,3544.0
2023-07-25 13:30:00,62.55,62.65,62.42,62.65,5337.0,62.55,62.65,62.42,62.65,5337.0
2023-07-25 14:00:00,62.58,62.67,62.58,62.65,7308.0,62.58,62.67,62.58,62.65,7308.0
2023-07-25 14:30:00,62.65,62.68,62.33,62.33,5174.0,62.65,62.68,62.33,62.33,5174.0
2023-07-25 15:00:00,62.31,62.31,62.0,62.06,16345.0,62.31,62.31,62.0,62.06,16345.0
2023-07-25 15:30:00,62.07,62.07,61.67,61.82,46774.0,62.07,62.07,61.67,61.82,46774.0
2023-07-26 09:30:00,61.55,63.0,61.5,62.92,13178.0,61.55,63.0,61.5,62.92,13178.0
2023-07-26 10:00:00,62.9,62.92,62.64,62.85,8721.0,62.9,62.92,62.64,62.85,8721.0
2023-07-26 10:30:00,62.83,62.88,62.66,62.83,10201.0,62.83,62.88,62.66,62.83,10201.0
2023-07-26 11:00:00,62.8,62.83,62.47,62.53,9622.0,62.8,62.83,62.47,62.53,9622.0
2023-07-26 11:30:00,62.54,62.99,62.51,62.98,10196.0,62.54,62.99,62.51,62.98,10196.0
2023-07-26 12:00:00,63.01,63.21,62.85,63.17,5887.0,63.01,63.21,62.85,63.17,5887.0
2023-07-26 12:30:00,63.21,63.39,63.19,63.37,8109.0,63.21,63.39,63.19,63.37,8109.0
2023-07-26 13:00:00,63.38,63.58,63.32,63.42,10893.0,63.38,63.58,63.32,63.42,10893.0
2023-07-26 13:30:00,63.4,63.4,62.98,63.15,16104.0,63.4,63.4,62.98,63.15,16104.0
2023-07-26 14:00:00,63.14,63.3,63.14,63.25,15020.0,63.14,63.3,63.14,63.25,15020.0
2023-07-26 14:30:00,63.23,63.59,63.1,63.3,29392.0,63.23,63.59,63.1,63.3,29392.0
2023-07-26 15:00:00,63.28,63.29,62.89,63.15,12353.0,63.28,63.29,62.89,63.15,12353.0
2023-07-26 15:30:00,63.16,63.16,62.6,62.83,42676.0,63.16,63.16,62.6,62.83,42676.0
2023-07-27 09:30:00,63.25,63.25,62.02,62.25,10330.0,63.25,63.25,62.02,62.25,10330.0
2023-07-27 10:00:00,62.3,62.72,61.94,62.72,6369.0,62.3,62.72,61.94,62.72,6369.0
2023-07-27 10:30:00,62.87,63.04,62.67,62.72,9946.0,62.87,63.04,62.67,62.72,9946.0
2023-07-27 11:00:00,62.76,62.84,62.61,62.83,4560.0,62.76,62.84,62.61,62.83,4560.0
2023-07-27 11:30:00,62.87,62.87,62.54,62.7,4800.0,62.87,62.87,62.54,62.7,4800.0
2023-07-27 12:00:00,62.74,63.05,62.74,62.96,5804.0,62.74,63.05,62.74,62.96,5804.0
2023-07-27 12:30:00,63.02,63.14,62.89,62.97,6577.0,63.02,63.14,62.89,62.97,6577.0
2023-07-27 13:00:00,63.05,63.06,62.61,62.67,7469.0,63.05,63.06,62.61,62.67,7469.0
2023-07-27 13:30:00,62.68,62.75,62.51,62.54,3604.0,62.68,62.75,62.51,62.54,3604.0
2023-07-27 14:00:00,62.57,62.67,62.51,62.55,13319.0,62.57,62.67,62.51,62.55,13319.0
2023-07-27 14:30:00,62.59,62.87,62.45,62.7,19791.0,62.59,62.87,62.45,62.7,19791.0
2023-07-27 15:00:00,62.66,62.9,62.59,62.9,13264.0,62.66,62.9,62.59,62.9,13264.0
2023-07-27 15:30:00,62.87,63.42,62.87,63.38,88849.0,62.87,63.42,62.87,63.38,88849.0
2023-07-28 09:30:00,64.07,64.29,63.72,64.2,11395.0,64.07,64.29,63.72,64.2,11395.0
2023-07-28 10:00:00,64.06,64.49,63.97,64.24,9667.0,64.06,64.49,63.97,64.24,9667.0
2023-07-28 10:30:00,64.33,64.85,64.26,64.8,8750.0,64.33,64.85,64.26,64.8,8750.0
2023-07-28 11:00:00,64.81,65.11,64.62,65.02,18941.0,64.81,65.11,64.62,65.02,18941.0
2023-07-28 11:30:00,65.03,65.11,64.47,64.67,9047.0,65.03,65.11,64.47,64.67,9047.0
2023-07-28 12:00:00,64.68,64.8,64.53,64.77,9012.0,64.68,64.8,64.53,64.77,9012.0
2023-07-28 12:30:00,64.78,64.88,64.54,64.88,16095.0,64.78,64.88,64.54,64.88,16095.0
2023-07-28 13:00:00,64.86,64.86,64.27,64.29,7247.0,64.86,64.86,64.27,64.29,7247.0
2023-07-28 13:30:00,64.21,64.34,64.07,64.34,5334.0,64.21,64.34,64.07,64.34,5334.0
2023-07-28 14:00:00,64.35,64.4,64.23,64.39,4425.0,64.35,64.4,64.23,64.39,4425.0
2023-07-28 14:30:00,64.36,64.41,64.24,64.27,7454.0,64.36,64.41,64.24,64.27,7454.0
2023-07-28 15:00:00,64.31,64.49,64.29,64.36,5359.0,64.31,64.49,64.29,64.36,5359.0
2023-07-28 15:30:00,64.32,64.83,64.31,64.81,76940.0,64.32,64.83,64.31,64.81,76940.0
2023-07-31 09:30:00,64.84,65.8,64.78,65.59,10649.0,64.84,65.8,64.78,65.59,10649.0
2023-07-31 10:00:00,65.69,66.09,65.53,66.09,9377.0,65.69,66.09,65.53,66.09,9377.0
2023-07-31 10:30:00,66.06,66.97,66.05,66.95,39698.0,66.06,66.97,66.05,66.95,39698.0
2023-07-31 11:00:00,66.95,67.07,66.53,66.85,26746.0,66.95,67.07,66.53,66.85,26746.0
2023-07-31 11:30:00,66.83,67.51,66.77,67.44,23816.0,66.83,67.51,66.77,67.44,23816.0
2023-07-31 12:00:00,67.47,67.55,67.17,67.53,16230.0,67.47,67.55,67.17,67.53,16230.0
2023-07-31 12:30:00,67.55,67.75,67.49,67.66,18012.0,67.55,67.75,67.49,67.66,18012.0
2023-07-31 13:00:00,67.66,67.95,67.53,67.73,20679.0,67.66,67.95,67.53,67.73,20679.0
2023-07-31 13:30:00,67.72,67.74,67.27,67.73,25974.0,67.72,67.74,67.27,67.73,25974.0
2023-07-31 14:00:00,67.73,67.95,67.71,67.94,15832.0,67.73,67.95,67.71,67.94,15832.0
2023-07-31 14:30:00,67.94,68.14,67.87,68.14,13607.0,67.94,68.14,67.87,68.14,13607.0
2023-07-31 15:00:00,68.14,68.39,68.07,68.13,62948.0,68.14,68.39,68.07,68.13,62948.0
2023-07-31 15:30:00,68.12,68.12,67.59,67.95,96708.0,68.12,68.12,67.59,67.95,96708.0
2023-08-01 09:30:00,67.94,67.98,67.53,67.84,15930.0,67.94,67.98,67.53,67.84,15930.0
2023-08-01 10:00:00,67.75,68.09,66.99,67.02,11607.0,67.75,68.09,66.99,67.02,11607.0
2023-08-01 10:30:00,66.95,67.38,66.81,67.03,11124.0,66.95,67.38,66.81,67.03,11124.0
2023-08-01 11:00:00,67.15,67.28,66.83,66.98,4998.0,67.15,67.28,66.83,66.98,4998.0
2023-08-01 11:30:00,66.98,67.62,66.98,67.62,12135.0,66.98,67.62,66.98,67.62,12135.0
2023-08-01 12:00:00,67.59,67.62,67.23,67.36,7879.0,67.59,67.62,67.23,67.36,7879.0
2023-08-01 12:30:00,67.35,67.81,67.35,67.78,51600.0,67.35,67.81,67.35,67.78,51600.0
2023-08-01 13:00:00,67.78,67.84,67.52,67.72,9019.0,67.78,67.84,67.52,67.72,9019.0
2023-08-01 13:30:00,67.71,67.74,67.31,67.46,32117.0,67.71,67.74,67.31,67.46,32117.0
2023-08-01 14:00:00,67.52,67.54,67.4,67.54,4711.0,67.52,67.54,67.4,67.54,4711.0
2023-08-01 14:30:00,67.54,67.57,67.41,67.5,5125.0,67.54,67.57,67.41,67.5,5125.0
2023-08-01 15:00:00,67.51,67.54,67.09,67.09,10202.0,67.51,67.54,67.09,67.09,10202.0
2023-08-01 15:30:00,67.1,67.58,67.0,67.58,55057.0,67.1,67.58,67.0,67.58,55057.0
2023-08-02 09:30:00,68.0,68.0,67.17,67.84,20515.0,68.0,68.0,67.17,67.84,20515.0
2023-08-02 10:00:00,67.86,67.86,66.6,66.6,13361.0,67.86,67.86,66.6,66.6,13361.0
2023-08-02 10:30:00,66.67,66.95,66.53,66.77,11345.0,66.67,66.95,66.53,66.77,11345.0
2023-08-02 11:00:00,66.82,66.9,66.68,66.86,2810.0,66.82,66.9,66.68,66.86,2810.0
2023-08-02 11:30:00,66.9,67.0,66.64,66.66,3596.0,66.9,67.0,66.64,66.66,3596.0
2023-08-02 12:00:00,66.61,66.99,66.4,66.99,6201.0,66.61,66.99,66.4,66.99,6201.0
2023-08-02 12:30:00,67.06,67.29,66.88,66.88,3431.0,67.06,67.29,66.88,66.88,3431.0
2023-08-02 13:00:00,66.91,67.2,66.91,67.12,3186.0,66.91,67.2,66.91,67.12,3186.0
2023-08-02 13:30:00,67.14,67.14,66.98,67.06,2563.0,67.14,67.14,66.98,67.06,2563.0
2023-08-02 14:00:00,67.13,67.31,67.12,67.26,7054.0,67.13,67.31,67.12,67.26,7054.0
2023-08-02 14:30:00,67.34,67.38,67.14,67.32,5047.0,67.34,67.38,67.14,67.32,5047.0
2023-08-02 15:00:00,67.33,67.51,67.33,67.39,7710.0,67.33,67.51,67.33,67.39,7710.0
2023-08-02 15:30:00,67.41,67.68,67.35,67.65,45270.0,67.41,67.68,67.35,67.65,45270.0
2023-08-03 09:30:00,67.53,68.88,67.31,68.88,11035.0,67.53,68.88,67.31,68.88,11035.0
2023-08-03 10:00:00,68.95,69.17,68.24,68.44,100578.0,68.95,69.17,68.24,68.44,100578.0
2023-08-03 10:30:00,68.38,69.47,68.23,69.47,32679.0,68.38,69.47,68.23,69.47,32679.0
2023-08-03 11:00:00,69.38,69.87,69.28,69.87,35580.0,69.38,69.87,69.28,69.87,35580.0
2023-08-03 11:30:00,69.88,70.09,69.67,69.67,55068.0,69.88,70.09,69.67,69.67,55068.0
2023-08-03 12:00:00,69.75,70.33,69.68,70.29,25396.0,69.75,70.33,69.68,70.29,25396.0
2023-08-03 12:30:00,70.44,70.9,70.44,70.63,28009.0,70.44,70.9,70.44,70.63,28009.0
2023-08-03 13:00:00,70.63,70.66,69.76,69.76,15454.0,70.63,70.66,69.76,69.76,15454.0
2023-08-03 13:30:00,69.82,69.83,69.4,69.44,13723.0,69.82,69.83,69.4,69.44,13723.0
2023-08-03 14:00:00,69.39,69.43,69.0,69.01,15396.0,69.39,69.43,69.0,69.01,15396.0
2023-08-03 14:30:00,68.99,69.23,68.96,69.17,17212.0,68.99,69.23,68.96,69.17,17212.0
2023-08-03 15:00:00,69.2,69.36,69.0,69.36,16188.0,69.2,69.36,69.0,69.36,16188.0
2023-08-03 15:30:00,69.37,69.78,69.36,69.64,92275.0,69.37,69.78,69.36,69.64,92275.0
2023-08-04 09:30:00,69.32,69.82,69.17,69.42,29466.0,69.32,69.82,69.17,69.42,29466.0
2023-08-04 10:00:00,69.38,69.68,69.22,69.58,23903.0,69.38,69.68,69.22,69.58,23903.0
2023-08-04 10:30:00,69.65,69.86,69.49,69.57,16367.0,69.65,69.86,69.49,69.57,16367.0
2023-08-04 11:00:00,69.53,69.57,68.76,68.77,9294.0,69.53,69.57,68.76,68.77,9294.0
2023-08-04 11:30:00,68.84,69.07,68.54,69.06,7221.0,68.84,69.07,68.54,69.06,7221.0
2023-08-04 12:00:00,69.01,69.16,68.84,69.12,5956.0,69.01,69.16,68.84,69.12,5956.0
2023-08-04 12:30:00,69.18,69.19,68.94,68.97,7337.0,69.18,69.19,68.94,68.97,7337.0
2023-08-04 13:00:00,68.97,69.0,68.18,68.26,12614.0,68.97,69.0,68.18,68.26,12614.0
2023-08-04 13:30:00,68.25,68.69,68.24,68.51,19085.0,68.25,68.69,68.24,68.51,19085.0
2023-08-04 14:00:00,68.51,68.51,67.74,67.87,19411.0,68.51,68.51,67.74,67.87,19411.0
2023-08-04 14:30:00,67.87,67.94,67.59,67.73,20909.0,67.87,67.94,67.59,67.73,20909.0
2023-08-04 15:00:00,67.76,67.78,66.93,66.98,33086.0,67.76,67.78,66.93,66.98,33086.0
2023-08-04 15:30:00,67.01,67.15,66.54,66.97,90708.0,67.01,67.15,66.54,66.97,90708.0
2023-08-07 09:30:00,66.97,67.02,66.56,66.73,5695.0,66.97,67.02,66.56,66.73,5695.0
2023-08-07 10:00:00,66.73,67.3,66.65,67.26,11679.0,66.73,67.3,66.65,67.26,11679.0
2023-08-07 10:30:00,67.29,67.74,67.23,67.49,16831.0,67.29,67.74,67.23,67.49,16831.0
2023-08-07 11:00:00,67.56,67.75,67.35,67.7,43007.0,67.56,67.75,67.35,67.7,43007.0
2023-08-07 11:30:00,67.71,67.81,67.58,67.81,8762.0,67.71,67.81,67.58,67.81,8762.0
2023-08-07 12:00:00,67.83,67.92,67.65,67.82,12666.0,67.83,67.92,67.65,67.82,12666.0
2023-08-07 12:30:00,67.79,67.98,67.75,67.84,11167.0,67.79,67.98,67.75,67.84,11167.0
2023-08-07 13:00:00,67.84,67.84,67.61,67.64,6750.0,67.84,67.84,67.61,67.64,6750.0
2023-08-07 13:30:00,67.62,67.84,67.58,67.83,8757.0,67.62,67.84,67.58,67.83,8757.0
2023-08-07 14:00:00,67.86,67.94,67.58,67.58,6200.0,67.86,67.94,67.58,67.58,6200.0
2023-08-07 14:30:00,67.58,67.88,67.58,67.74,9447.0,67.58,67.88,67.58,67.74,9447.0
2023-08-07 15:00:00,67.78,68.0,67.76,68.0,9509.0,67.78,68.0,67.76,68.0,9509.0
2023-08-07 15:30:00,68.02,68.24,68.02,68.09,57410.0,68.02,68.24,68.02,68.09,57410.0
2023-08-08 09:30:00,67.11,67.59,66.86,67.42,8365.0,67.11,67.59,66.86,67.42,8365.0
2023-08-08 10:00:00,67.46,67.57,67.22,67.5,9487.0,67.46,67.57,67.22,67.5,9487.0
2023-08-08 10:30:00,67.52,67.58,67.3,67.42,4206.0,67.52,67.58,67.3,67.42,4206.0
2023-08-08 11:00:00,67.34,67.8,67.24,67.8,5306.0,67.34,67.8,67.24,67.8,5306.0
2023-08-08 11:30:00,67.79,67.79,67.44,67.52,4165.0,67.79,67.79,67.44,67.52,4165.0
2023-08-08 12:00:00,67.46,67.76,67.46,67.7,7630.0,67.46,67.76,67.46,67.7,7630.0
2023-08-08 12:30:00,67.73,67.81,67.49,67.56,6322.0,67.73,67.81,67.49,67.56,6322.0
2023-08-08 13:00:00,67.61,67.84,67.61,67.77,3659.0,67.61,67.84,67.61,67.77,3659.0
2023-08-08 13:30:00,67.8,67.95,67.73,67.95,4808.0,67.8,67.95,67.73,67.95,4808.0
2023-08-08 14:00:00,67.9,67.92,67.73,67.73,3954.0,67.9,67.92,67.73,67.73,3954.0
2023-08-08 14:30:00,67.71,68.05,67.71,68.0,5931.0,67.71,68.05,67.71,68.0,5931.0
2023-08-08 15:00:00,67.98,68.18,67.96,68.13,9540.0,67.98,68.18,67.96,68.13,9540.0
2023-08-08 15:30:00,68.09,68.09,67.7,67.71,53345.0,68.09,68.09,67.7,67.71,53345.0
2023-08-09 09:30:00,67.68,67.79,67.22,67.32,3434.0,67.68,67.79,67.22,67.32,3434.0
2023-08-09 10:00:00,67.17,67.17,66.5,66.62,8080.0,67.17,67.17,66.5,66.62,8080.0
2023-08-09 10:30:00,66.61,67.06,66.39,66.65,13298.0,66.61,67.06,66.39,66.65,13298.0
2023-08-09 11:00:00,66.65,66.84,66.33,66.34,5993.0,66.65,66.84,66.33,66.34,5993.0
2023-08-09 11:30:00,66.33,66.45,65.94,66.03,11277.0,66.33,66.45,65.94,66.03,11277.0
2023-08-09 12:00:00,66.03,66.75,66.02,66.53,89064.0,66.03,66.75,66.02,66.53,89064.0
2023-08-09 12:30:00,66.43,66.46,65.94,65.94,8421.0,66.43,66.46,65.94,65.94,8421.0
2023-08-09 13:00:00,65.99,66.17,65.9,65.95,5631.0,65.99,66.17,65.9,65.95,5631.0
2023-08-09 13:30:00,65.97,66.03,65.66,65.76,8632.0,65.97,66.03,65.66,65.76,8632.0
2023-08-09 14:00:00,65.75,65.84,65.69,65.72,12864.0,65.75,65.84,65.69,65.72,12864.0
2023-08-09 14:30:00,65.8,65.91,65.68,65.77,8952.0,65.8,65.91,65.68,65.77,8952.0
2023-08-09 15:00:00,65.72,65.74,65.37,65.41,16859.0,65.72,65.74,65.37,65.41,16859.0
2023-08-09 15:30:00,65.41,65.45,64.91,65.09,59843.0,65.41,65.45,64.91,65.09,59843.0
2023-08-10 09:30:00,65.27,65.89,64.87,65.75,14222.0,65.27,65.89,64.87,65.75,14222.0
2023-08-10 10:00:00,65.86,66.54,65.77,66.43,7558.0,65.86,66.54,65.77,66.43,7558.0
2023-08-10 10:30:00,66.45,66.76,66.34,66.54,6285.0,66.45,66.76,66.34,66.54,6285.0
2023-08-10 11:00:00,66.53,66.87,66.44,66.87,5339.0,66.53,66.87,66.44,66.87,5339.0
2023-08-10 11:30:00,66.89,66.89,66.43,66.81,5453.0,66.89,66.89,66.43,66.81,5453.0
2023-08-10 12:00:00,66.79,67.1,66.7,66.83,10854.0,66.79,67.1,66.7,66.83,10854.0
2023-08-10 12:30:00,66.83,66.96,66.58,66.58,5820.0,66.83,66.96,66.58,66.58,5820.0
2023-08-10 13:00:00,66.53,66.96,66.52,66.96,4955.0,66.53,66.96,66.52,66.96,4955.0
2023-08-10 13:30:00,66.91,67.28,66.72,67.26,11948.0,66.91,67.28,66.72,67.26,11948.0
2023-08-10 14:00:00,67.28,67.65,66.78,66.89,27153.0,67.28,67.65,66.78,66.89,27153.0
2023-08-10 14:30:00,66.87,66.89,66.48,66.84,28552.0,66.87,66.89,66.48,66.84,28552.0
2023-08-10 15:00:00,66.91,66.97,66.74,66.91,12788.0,66.91,66.97,66.74,66.91,12788.0
2023-08-10 15:30:00,66.91,67.06,66.78,66.83,76397.0,66.91,67.06,66.78,66.83,76397.0
2023-08-11 09:30:00,66.62,68.07,66.01,68.01,28276.0,66.62,68.07,66.01,68.01,28276.0
2023-08-11 10:00:00,68.15,68.87,68.09,68.79,20736.0,68.15,68.87,68.09,68.79,20736.0
2023-08-11 10:30:00,68.84,69.39,68.82,68.98,42139.0,68.84,69.39,68.82,68.98,42139.0
2023-08-11 11:00:00,68.97,69.27,68.68,69.09,12622.0,68.97,69.27,68.68,69.09,12622.0
2023-08-11 11:30:00,69.09,69.35,69.06,69.34,11348.0,69.09,69.35,69.06,69.34,11348.0
2023-08-11 12:00:00,69.43,69.56,69.17,69.42,14974.0,69.43,69.56,69.17,69.42,14974.0
2023-08-11 12:30:00,69.42,69.62,69.24,69.24,13234.0,69.42,69.62,69.24,69.24,13234.0
2023-08-11 13:00:00,69.25,69.25,68.83,69.07,27070.0,69.25,69.25,68.83,69.07,27070.0
2023-08-11 13:30:00,69.02,69.02,68.73,68.88,6278.0,69.02,69.02,68.73,68.88,6278.0
2023-08-11 14:00:00,68.9,68.95,68.69,68.79,7796.0,68.9,68.95,68.69,68.79,7796.0
2023-08-11 14:30:00,68.79,68.82,68.6,68.79,9516.0,68.79,68.82,68.6,68.79,9516.0
2023-08-11 15:00:00,68.8,69.15,68.63,69.14,15586.0,68.8,69.15,68.63,69.14,15586.0
2023-08-11 15:30:00,69.13,69.27,68.93,69.22,60279.0,69.13,69.27,68.93,69.22,60279.0
2023-08-14 09:30:00,69.29,69.92,69.03,69.19,14394.0,69.29,69.92,69.03,69.19,14394.0
2023-08-14 10:00:00,69.2,70.03,69.18,69.79,17120.0,69.2,70.03,69.18,69.79,17120.0
2023-08-14 10:30:00,69.75,69.94,69.54,69.8,13146.0,69.75,69.94,69.54,69.8,13146.0
2023-08-14 11:00:00,69.83,70.3,69.79,70.05,15227.0,69.83,70.3,69.79,70.05,15227.0
2023-08-14 11:30:00,70.04,70.18,69.98,70.12,15514.0,70.04,70.18,69.98,70.12,15514.0
2023-08-14 12:00:00,70.12,70.37,69.94,69.96,19666.0,70.12,70.37,69.94,69.96,19666.0
2023-08-14 12:30:00,70.03,70.04,69.65,69.8,10347.0,70.03,70.04,69.65,69.8,10347.0
2023-08-14 13:00:00,69.77,69.96,69.72,69.91,12228.0,69.77,69.96,69.72,69.91,12228.0
2023-08-14 13:30:00,69.93,70.01,69.81,69.86,10280.0,69.93,70.01,69.81,69.86,10280.0
2023-08-14 14:00:00,69.85,70.08,69.85,70.06,16476.0,69.85,70.08,69.85,70.06,16476.0
2023-08-14 14:30:00,70.04,70.25,70.0,70.25,14299.0,70.04,70.25,70.0,70.25,14299.0
2023-08-14 15:00:00,70.25,70.25,69.78,70.02,37210.0,70.25,70.25,69.78,70.02,37210.0
2023-08-14 15:30:00,70.03,70.22,69.99,70.11,76721.0,70.03,70.22,69.99,70.11,76721.0
2023-08-15 09:30:00,69.64,70.13,68.97,68.97,19525.0,69.64,70.13,68.97,68.97,19525.0
2023-08-15 10:00:00,68.94,69.28,68.75,69.03,13878.0,68.94,69.28,68.75,69.03,13878.0
2023-08-15 10:30:00,69.06,69.59,68.99,69.49,10391.0,69.06,69.59,68.99,69.49,10391.0
2023-08-15 11:00:00,69.47,69.58,69.32,69.46,27940.0,69.47,69.58,69.32,69.46,27940.0
2023-08-15 11:30:00,69.45,69.53,68.97,69.01,19562.0,69.45,69.53,68.97,69.01,19562.0
2023-08-15 12:00:00,68.99,69.02,68.52,68.57,15827.0,68.99,69.02,68.52,68.57,15827.0
2023-08-15 12:30:00,68.55,68.59,68.33,68.4,5757.0,68.55,68.59,68.33,68.4,5757.0
2023-08-15 13:00:00,68.36,68.36,68.02,68.15,8400.0,68.36,68.36,68.02,68.15,8400.0
2023-08-15 13:30:00,68.18,68.18,67.81,68.01,13473.0,68.18,68.18,67.81,68.01,13473.0
2023-08-15 14:00:00,68.12,68.61,68.11,68.5,5681.0,68.12,68.61,68.11,68.5,5681.0
2023-08-15 14:30:00,68.54,68.71,68.54,68.65,7089.0,68.54,68.71,68.54,68.65,7089.0
2023-08-15 15:00:00,68.67,68.76,68.38,68.39,8255.0,68.67,68.76,68.38,68.39,8255.0
2023-08-15 15:30:00,68.37,69.01,68.33,68.94,66807.0,68.37,69.01,68.33,68.94,66807.0
2023-08-16 09:30:00,68.92,69.61,68.62,68.62,13934.0,68.92,69.61,68.62,68.62,13934.0
2023-08-16 10:00:00,68.74,68.74,67.89,68.03,10980.0,68.74,68.74,67.89,68.03,10980.0
2023-08-16 10:30:00,68.06,68.13,67.64,67.64,19558.0,68.06,68.13,67.64,67.64,19558.0
2023-08-16 11:00:00,67.63,68.05,67.5,67.78,12640.0,67.63,68.05,67.5,67.78,12640.0
2023-08-16 11:30:00,67.76,67.8,67.48,67.6,9527.0,67.76,67.8,67.48,67.6,9527.0
2023-08-16 12:00:00,67.54,67.8,67.48,67.8,14478.0,67.54,67.8,67.48,67.8,14478.0
2023-08-16 12:30:00,67.85,68.43,67.85,68.27,7861.0,67.85,68.43,67.85,68.27,7861.0
2023-08-16 13:00:00,68.33,68.38,67.8,67.94,5800.0,68.33,68.38,67.8,67.94,5800.0
2023-08-16 13:30:00,67.96,68.06,67.93,67.98,9244.0,67.96,68.06,67.93,67.98,9244.0
2023-08-16 14:00:00,67.92,68.28,67.88,68.2,10493.0,67.92,68.28,67.88,68.2,10493.0
2023-08-16 14:30:00,68.2,68.28,68.04,68.16,12641.0,68.2,68.28,68.04,68.16,12641.0
2023-08-16 15:00:00,68.2,68.21,67.79,68.04,18510.0,68.2,68.21,67.79,68.04,18510.0
2023-08-16 15:30:00,68.02,68.11,67.66,67.74,73419.0,68.02,68.11,67.66,67.74,73419.0
2023-08-17 09:30:00,67.74,67.74,66.36,66.6,8265.0,67.74,67.74,66.36,66.6,8265.0
2023-08-17 10:00:00,66.54,66.59,66.12,66.5,8539.0,66.54,66.59,66.12,66.5,8539.0
2023-08-17 10:30:00,66.59,66.59,66.09,66.37,8300.0,66.59,66.59,66.09,66.37,8300.0
2023-08-17 11:00:00,66.38,66.57,66.32,66.32,5645.0,66.38,66.57,66.32,66.32,5645.0
2023-08-17 11:30:00,66.34,66.43,66.25,66.3,10003.0,66.34,66.43,66.25,66.3,10003.0
2023-08-17 12:00:00,66.25,66.62,66.2,66.6,9574.0,66.25,66.62,66.2,66.6,9574.0
2023-08-17 12:30:00,66.6,66.76,66.54,66.67,6656.0,66.6,66.76,66.54,66.67,6656.0
2023-08-17 13:00:00,66.66,66.66,66.4,66.5,8200.0,66.66,66.66,66.4,66.5,8200.0
2023-08-17 13:30:00,66.5,66.66,66.5,66.6,8883.0,66.5,66.66,66.5,66.6,8883.0
2023-08-17 14:00:00,66.59,66.83,66.57,66.78,13682.0,66.59,66.83,66.57,66.78,13682.0
2023-08-17 14:30:00,66.76,66.82,66.66,66.79,17229.0,66.76,66.82,66.66,66.79,17229.0
2023-08-17 15:00:00,66.81,66.85,66.73,66.8,11894.0,66.81,66.85,66.73,66.8,11894.0
2023-08-17 15:30:00,66.79,67.05,66.61,66.93,56574.0,66.79,67.05,66.61,66.93,56574.0
2023-08-18 09:30:00,66.31,67.32,66.19,67.25,14475.0,66.31,67.32,66.19,67.25,14475.0
2023-08-18 10:00:00,67.05,67.58,67.05,67.36,3162.0,67.05,67.58,67.05,67.36,3162.0
2023-08-18 10:30:00,67.31,67.69,67.26,67.69,4299.0,67.31,67.69,67.26,67.69,4299.0
2023-08-18 11:00:00,67.71,68.07,67.68,67.83,4200.0,67.71,68.07,67.68,67.83,4200.0
2023-08-18 11:30:00,67.82,68.12,67.78,68.01,4636.0,67.82,68.12,67.78,68.01,4636.0
2023-08-18 12:00:00,68.07,68.2,67.7,67.73,6307.0,68.07,68.2,67.7,67.73,6307.0
2023-08-18 12:30:00,67.75,67.85,67.46,67.52,8301.0,67.75,67.85,67.46,67.52,8301.0
2023-08-18 13:00:00,67.51,67.6,67.39,67.5,5028.0,67.51,67.6,67.39,67.5,5028.0
2023-08-18 13:30:00,67.49,67.58,67.27,67.35,8661.0,67.49,67.58,67.27,67.35,8661.0
2023-08-18 14:00:00,67.33,67.45,67.06,67.25,6395.0,67.33,67.45,67.06,67.25,6395.0
2023-08-18 14:30:00,67.28,67.35,67.15,67.21,7882.0,67.28,67.35,67.15,67.21,7882.0
2023-08-18 15:00:00,67.14,67.26,67.04,67.22,10068.0,67.14,67.26,67.04,67.22,10068.0
2023-08-18 15:30:00,67.22,67.61,67.07,67.14,52348.0,67.22,67.61,67.07,67.14,52348.0
2023-08-21 09:30:00,67.0,67.77,66.66,67.77,9157.0,67.0,67.77,66.66,67.77,9157.0
2023-08-21 10:00:00,67.87,69.06,67.7,68.96,24148.0,67.87,69.06,67.7,68.96,24148.0
2023-08-21 10:30:00,68.97,69.6,68.88,69.37,17206.0,68.97,69.6,68.88,69.37,17206.0
2023-08-21 11:00:00,69.4,69.79,69.38,69.47,24931.0,69.4,69.79,69.38,69.47,24931.0
2023-08-21 11:30:00,69.35,69.66,69.28,69.62,16451.0,69.35,69.66,69.28,69.62,16451.0
2023-08-21 12:00:00,69.58,69.65,69.05,69.42,24265.0,69.58,69.65,69.05,69.42,24265.0
2023-08-21 12:30:00,69.44,69.9,69.3,69.69,19995.0,69.44,69.9,69.3,69.69,19995.0
2023-08-21 13:00:00,69.71,70.02,69.71,70.02,11085.0,69.71,70.02,69.71,70.02,11085.0
2023-08-21 13:30:00,70.0,70.22,69.92,70.0,19021.0,70.0,70.22,69.92,70.0,19021.0
2023-08-21 14:00:00,70.05,70.05,69.56,69.65,24359.0,70.05,70.05,69.56,69.65,24359.0
2023-08-21 14:30:00,69.64,69.94,69.61,69.89,9573.0,69.64,69.94,69.61,69.89,9573.0
2023-08-21 15:00:00,69.92,69.92,69.62,69.68,14809.0,69.92,69.92,69.62,69.68,14809.0
2023-08-21 15:30:00,69.65,69.86,69.61,69.84,63713.0,69.65,69.86,69.61,69.84,63713.0
2023-08-22 09:30:00,69.61,70.18,69.4,69.69,55190.0,69.61,70.18,69.4,69.69,55190.0
2023-08-22 10:00:00,69.73,70.05,69.64,69.76,16122.0,69.73,70.05,69.64,69.76,16122.0
2023-08-22 10:30:00,69.75,70.01,69.63,69.95,6007.0,69.75,70.01,69.63,69.95,6007.0
2023-08-22 11:00:00,70.0,70.0,69.31,69.56,15356.0,70.0,70.0,69.31,69.56,15356.0
2023-08-22 11:30:00,69.6,69.66,69.55,69.58,13573.0,69.6,69.66,69.55,69.58,13573.0
2023-08-22 12:00:00,69.6,69.61,68.88,69.08,22883.0,69.6,69.61,68.88,69.08,22883.0
2023-08-22 12:30:00,69.12,69.12,68.84,69.01,4139.0,69.12,69.12,68.84,69.01,4139.0
2023-08-22 13:00:00,68.93,69.13,68.87,69.06,7762.0,68.93,69.13,68.87,69.06,7762.0
2023-08-22 13:30:00,69.04,69.44,69.01,69.4,12787.0,69.04,69.44,69.01,69.4,12787.0
2023-08-22 14:00:00,69.44,69.44,68.75,68.75,8207.0,69.44,69.44,68.75,68.75,8207.0
2023-08-22 14:30:00,68.78,68.79,68.43,68.44,10559.0,68.78,68.79,68.43,68.44,10559.0
2023-08-22 15:00:00,68.45,68.51,68.09,68.1,13492.0,68.45,68.51,68.09,68.1,13492.0
2023-08-22 15:30:00,68.04,68.09,67.62,67.68,50577.0,68.04,68.09,67.62,67.68,50577.0
2023-08-23 09:30:00,67.67,67.67,66.72,67.41,22260.0,67.67,67.67,66.72,67.41,22260.0
2023-08-23 10:00:00,67.46,67.81,67.46,67.81,11041.0,67.46,67.81,67.46,67.81,11041.0
2023-08-23 10:30:00,67.75,67.76,67.27,67.29,8545.0,67.75,67.76,67.27,67.29,8545.0
2023-08-23 11:00:00,67.25,67.79,67.21,67.79,9279.0,67.25,67.79,67.21,67.79,9279.0
2023-08-23 11:30:00,67.75,67.75,67.34,67.62,5816.0,67.75,67.75,67.34,67.62,5816.0
2023-08-23 12:00:00,67.57,67.7,67.46,67.46,18428.0,67.57,67.7,67.46,67.46,18428.0
2023-08-23 12:30:00,67.47,67.81,67.47,67.78,5856.0,67.47,67.81,67.47,67.78,5856.0
2023-08-23 13:00:00,67.8,67.84,67.43,67.5,12987.0,67.8,67.84,67.43,67.5,12987.0
2023-08-23 13:30:00,67.52,67.53,67.41,67.44,3800.0,67.52,67.53,67.41,67.44,3800.0
2023-08-23 14:00:00,67.46,67.47,67.15,67.17,3197.0,67.46,67.47,67.15,67.17,3197.0
2023-08-23 14:30:00,67.11,67.31,67.04,67.31,6006.0,67.11,67.31,67.04,67.31,6006.0
2023-08-23 15:00:00,67.28,67.34,67.14,67.27,8207.0,67.28,67.34,67.14,67.27,8207.0
2023-08-23 15:30:00,67.27,67.27,66.99,67.14,27975.0,67.27,67.27,66.99,67.14,27975.0
2023-08-24 09:30:00,67.02,67.65,66.71,67.64,16896.0,67.02,67.65,66.71,67.64,16896.0
2023-08-24 10:00:00,67.41,67.76,67.21,67.52,22867.0,67.41,67.76,67.21,67.52,22867.0
2023-08-24 10:30:00,67.55,67.69,67.28,67.28,7150.0,67.55,67.69,67.28,67.28,7150.0
2023-08-24 11:00:00,67.27,67.35,67.1,67.17,8344.0,67.27,67.35,67.1,67.17,8344.0
2023-08-24 11:30:00,67.1,67.1,66.61,66.74,5351.0,67.1,67.1,66.61,66.74,5351.0
2023-08-24 12:00:00,66.69,67.29,66.67,67.16,13538.0,66.69,67.29,66.67,67.16,13538.0
2023-08-24 12:30:00,67.22,67.46,67.17,67.21,14043.0,67.22,67.46,67.17,67.21,14043.0
2023-08-24 13:00:00,67.19,67.29,67.1,67.14,8800.0,67.19,67.29,67.1,67.14,8800.0
2023-08-24 13:30:00,67.18,67.55,67.18,67.53,13128.0,67.18,67.55,67.18,67.53,13128.0
2023-08-24 14:00:00,67.54,67.6,66.94,66.98,22800.0,67.54,67.6,66.94,66.98,22800.0
2023-08-24 14:30:00,66.96,66.96,66.4,66.46,15788.0,66.96,66.96,66.4,66.46,15788.0
2023-08-24 15:00:00,66.53,66.87,66.47,66.77,29170.0,66.53,66.87,66.47,66.77,29170.0
2023-08-24 15:30:00,66.8,67.05,66.67,66.71,42404.0,66.8,67.05,66.67,66.71,42404.0
2023-08-25 09:30:00,67.36,67.83,66.92,67.35,17115.0,67.36,67.83,66.92,67.35,17115.0
2023-08-25 10:00:00,67.31,67.8,67.17,67.33,80961.0,67.31,67.8,67.17,67.33,80961.0
2023-08-25 10:30:00,67.26,68.01,67.21,67.68,53095.0,67.26,68.01,67.21,67.68,53095.0
2023-08-25 11:00:00,67.69,68.83,67.63,68.72,82078.0,67.69,68.83,67.63,68.72,82078.0
2023-08-25 11:30:00,68.73,69.12,68.64,69.12,50085.0,68.73,69.12,68.64,69.12,50085.0
2023-08-25 12:00:00,69.09,69.16,68.59,68.89,23107.0,69.09,69.16,68.59,68.89,23107.0
2023-08-25 12:30:00,68.88,69.16,68.85,69.06,13368.0,68.88,69.16,68.85,69.06,13368.0
2023-08-25 13:00:00,69.03,69.05,68.7,68.84,14483.0,69.03,69.05,68.7,68.84,14483.0
2023-08-25 13:30:00,68.85,69.0,68.74,68.94,13691.0,68.85,69.0,68.74,68.94,13691.0
2023-08-25 14:00:00,68.95,69.26,68.93,69.25,10439.0,68.95,69.26,68.93,69.25,10439.0
2023-08-25 14:30:00,69.3,69.3,68.87,69.02,14438.0,69.3,69.3,68.87,69.02,14438.0
2023-08-25 15:00:00,69.04,69.04,68.68,68.88,11095.0,69.04,69.04,68.68,68.88,11095.0
2023-08-25 15:30:00,68.83,68.85,68.11,68.18,44080.0,68.83,68.85,68.11,68.18,44080.0
2023-08-28 09:30:00,67.94,68.66,67.94,68.3,15209.0,67.94,68.66,67.94,68.3,15209.0
2023-08-28 10:00:00,68.39,68.75,68.26,68.63,9245.0,68.39,68.75,68.26,68.63,9245.0
2023-08-28 10:30:00,68.66,68.89,68.42,68.89,17679.0,68.66,68.89,68.42,68.89,17679.0
2023-08-28 11:00:00,68.94,68.98,68.59,68.62,13966.0,68.94,68.98,68.59,68.62,13966.0
2023-08-28 11:30:00,68.67,68.88,68.36,68.49,20509.0,68.67,68.88,68.36,68.49,20509.0
2023-08-28 12:00:00,68.57,69.03,68.57,68.96,6907.0,68.57,69.03,68.57,68.96,6907.0
2023-08-28 12:30:00,68.9,68.98,68.65,68.7,8868.0,68.9,68.98,68.65,68.7,8868.0
2023-08-28 13:00:00,68.71,68.79,68.6,68.7,5110.0,68.71,68.79,68.6,68.7,5110.0
2023-08-28 13:30:00,68.76,68.76,68.23,68.27,9719.0,68.76,68.76,68.23,68.27,9719.0
2023-08-28 14:00:00,68.27,68.34,68.16,68.16,10032.0,68.27,68.34,68.16,68.16,10032.0
2023-08-28 14:30:00,68.15,68.16,67.9,67.95,17896.0,68.15,68.16,67.9,67.95,17896.0
2023-08-28 15:00:00,67.97,68.08,67.78,68.02,18150.0,67.97,68.08,67.78,68.02,18150.0
2023-08-28 15:30:00,68.04,68.26,67.85,67.96,65078.0,68.04,68.26,67.85,67.96,65078.0
2023-08-29 09:30:00,68.05,68.35,68.02,68.2,6684.0,68.05,68.35,68.02,68.2,6684.0
2023-08-29 10:00:00,68.36,68.78,68.25,68.62,14692.0,68.36,68.78,68.25,68.62,14692.0
2023-08-29 10:30:00,68.65,69.05,68.36,68.37,63985.0,68.65,69.05,68.36,68.37,63985.0
2023-08-29 11:00:00,68.47,68.66,68.43,68.51,13859.0,68.47,68.66,68.43,68.51,13859.0
2023-08-29 11:30:00,68.52,68.75,68.46,68.53,11869.0,68.52,68.75,68.46,68.53,11869.0
2023-08-29 12:00:00,68.54,68.55,68.34,68.5,17041.0,68.54,68.55,68.34,68.5,17041.0
2023-08-29 12:30:00,68.52,68.59,68.47,68.5,4569.0,68.52,68.59,68.47,68.5,4569.0
2023-08-29 13:00:00,68.5,68.69,68.43,68.66,7020.0,68.5,68.69,68.43,68.66,7020.0
2023-08-29 13:30:00,68.73,68.73,68.54,68.69,5613.0,68.73,68.73,68.54,68.69,5613.0
2023-08-29 14:00:00,68.66,68.66,68.47,68.5,5466.0,68.66,68.66,68.47,68.5,5466.0
2023-08-29 14:30:00,68.53,68.64,68.49,68.64,6541.0,68.53,68.64,68.49,68.64,6541.0
2023-08-29 15:00:00,68.63,68.68,68.41,68.48,8001.0,68.63,68.68,68.41,68.48,8001.0
2023-08-29 15:30:00,68.48,68.65,68.33,68.44,56528.0,68.48,68.65,68.33,68.44,56528.0
2023-08-30 09:30:00,68.22,68.84,67.41,67.6,12366.0,68.22,68.84,67.41,67.6,12366.0
2023-08-30 10:00:00,67.83,68.48,67.82,67.95,12387.0,67.83,68.48,67.82,67.95,12387.0
2023-08-30 10:30:00,68.03,68.47,67.97,68.42,5993.0,68.03,68.47,67.97,68.42,5993.0
2023-08-30 11:00:00,68.44,68.44,68.2,68.25,5404.0,68.44,68.44,68.2,68.25,5404.0
2023-08-30 11:30:00,68.31,68.72,68.23,68.68,24688.0,68.31,68.72,68.23,68.68,24688.0
2023-08-30 12:00:00,68.64,68.81,68.55,68.68,6688.0,68.64,68.81,68.55,68.68,6688.0
2023-08-30 12:30:00,68.73,69.02,68.64,68.83,6077.0,68.73,69.02,68.64,68.83,6077.0
2023-08-30 13:00:00,68.82,68.97,68.82,68.87,3800.0,68.82,68.97,68.82,68.87,3800.0
2023-08-30 13:30:00,68.85,68.95,68.66,68.79,5120.0,68.85,68.95,68.66,68.79,5120.0
2023-08-30 14:00:00,68.78,68.83,68.65,68.73,3580.0,68.78,68.83,68.65,68.73,3580.0
2023-08-30 14:30:00,68.65,68.68,68.48,68.66,6126.0,68.65,68.68,68.48,68.66,6126.0
2023-08-30 15:00:00,68.68,68.68,68.38,68.43,6100.0,68.68,68.68,68.38,68.43,6100.0
2023-08-30 15:30:00,68.38,68.52,68.02,68.1,36272.0,68.38,68.52,68.02,68.1,36272.0
2023-08-31 09:30:00,68.27,68.77,68.03,68.72,7023.0,68.27,68.77,68.03,68.72,7023.0
2023-08-31 10:00:00,68.63,69.05,68.42,68.97,5540.0,68.63,69.05,68.42,68.97,5540.0
2023-08-31 10:30:00,68.98,69.18,68.75,68.89,13977.0,68.98,69.18,68.75,68.89,13977.0
2023-08-31 11:00:00,68.92,69.16,68.82,69.03,10671.0,68.92,69.16,68.82,69.03,10671.0
2023-08-31 11:30:00,68.98,69.3,68.9,69.3,10952.0,68.98,69.3,68.9,69.3,10952.0
2023-08-31 12:00:00,69.28,69.28,69.04,69.19,13544.0,69.28,69.28,69.04,69.19,13544.0
2023-08-31 12:30:00,69.19,69.23,68.86,69.06,8826.0,69.19,69.23,68.86,69.06,8826.0
2023-08-31 13:00:00,69.04,69.14,68.79,68.91,11631.0,69.04,69.14,68.79,68.91,11631.0
2023-08-31 13:30:00,68.92,69.0,68.65,68.65,10358.0,68.92,69.0,68.65,68.65,10358.0
2023-08-31 14:00:00,68.63,68.65,68.36,68.39,12962.0,68.63,68.65,68.36,68.39,12962.0
2023-08-31 14:30:00,68.37,68.37,67.87,67.92,9441.0,68.37,68.37,67.87,67.92,9441.0
2023-08-31 15:00:00,67.95,68.09,67.93,68.03,12659.0,67.95,68.09,67.93,68.03,12659.0
2023-08-31 15:30:00,68.03,68.06,67.5,67.53,64942.0,68.03,68.06,67.5,67.53,64942.0
2023-09-01 09:30:00,67.52,67.78,65.95,66.11,13711.0,67.52,67.78,65.95,66.11,13711.0
2023-09-01 10:00:00,66.07,67.93,66.07,67.6,30624.0,66.07,67.93,66.07,67.6,30624.0
2023-09-01 10:30:00,67.58,67.68,67.03,67.09,13610.0,67.58,67.68,67.03,67.09,13610.0
2023-09-01 11:00:00,67.12,67.26,66.89,66.94,17696.0,67.12,67.26,66.89,66.94,17696.0
2023-09-01 11:30:00,66.96,66.96,66.41,66.61,13341.0,66.96,66.96,66.41,66.61,13341.0
2023-09-01 12:00:00,66.61,66.91,66.47,66.81,5420.0,66.61,66.91,66.47,66.81,5420.0
2023-09-01 12:30:00,66.77,66.9,66.76,66.8,5219.0,66.77,66.9,66.76,66.8,5219.0
2023-09-01 13:00:00,66.81,66.81,66.6,66.71,5787.0,66.81,66.81,66.6,66.71,5787.0
2023-09-01 13:30:00,66.72,66.82,66.63,66.76,11781.0,66.72,66.82,66.63,66.76,11781.0
2023-09-01 14:00:00,66.73,66.75,66.25,66.34,8388.0,66.73,66.75,66.25,66.34,8388.0
2023-09-01 14:30:00,66.32,66.46,66.25,66.34,13519.0,66.32,66.46,66.25,66.34,13519.0
2023-09-01 15:00:00,66.35,66.48,66.27,66.34,12768.0,66.35,66.48,66.27,66.34,12768.0
2023-09-01 15:30:00,66.33,66.48,66.25,66.43,61033.0,66.33,66.48,66.25,66.43,61033.0
2023-09-05 09:30:00,66.12,66.22,65.18,65.92,65652.0,66.12,66.22,65.18,65.92,65652.0
2023-09-05 10:00:00,66.15,66.75,66.15,66.67,14191.0,66.15,66.75,66.15,66.67,14191.0
2023-09-05 10:30:00,66.68,66.78,66.37,66.66,16386.0,66.68,66.78,66.37,66.66,16386.0
2023-09-05 11:00:00,66.67,67.04,66.48,66.61,29112.0,66.67,67.04,66.48,66.61,29112.0
2023-09-05 11:30:00,66.64,66.72,66.4,66.51,13948.0,66.64,66.72,66.4,66.51,13948.0
2023-09-05 12:00:00,66.5,66.9,66.5,66.79,11983.0,66.5,66.9,66.5,66.79,11983.0
2023-09-05 12:30:00,66.73,67.26,66.7,67.01,34247.0,66.73,67.26,66.7,67.01,34247.0
2023-09-05 13:00:00,66.99,67.46,66.81,67.46,33189.0,66.99,67.46,66.81,67.46,33189.0
2023-09-05 13:30:00,67.42,67.42,66.91,67.04,18806.0,67.42,67.42,66.91,67.04,18806.0
2023-09-05 14:00:00,67.05,67.48,66.8,67.34,43380.0,67.05,67.48,66.8,67.34,43380.0
2023-09-05 14:30:00,67.3,67.3,66.83,66.94,19360.0,67.3,67.3,66.83,66.94,19360.0
2023-09-05 15:00:00,66.91,67.4,66.89,67.06,43541.0,66.91,67.4,66.89,67.06,43541.0
2023-09-05 15:30:00,67.05,67.15,66.84,66.87,112377.0,67.05,67.15,66.84,66.87,112377.0
2023-09-06 09:30:00,67.91,69.95,67.11,68.84,77813.0,67.91,69.95,67.11,68.84,77813.0
2023-09-06 10:00:00,68.85,69.08,67.86,68.39,42492.0,68.85,69.08,67.86,68.39,42492.0
2023-09-06 10:30:00,68.44,70.19,68.32,70.1,51328.0,68.44,70.19,68.32,70.1,51328.0
2023-09-06 11:00:00,70.09,70.22,69.27,69.71,27241.0,70.09,70.22,69.27,69.71,27241.0
2023-09-06 11:30:00,69.61,69.82,69.3,69.82,20503.0,69.61,69.82,69.3,69.82,20503.0
2023-09-06 12:00:00,69.79,70.17,69.78,70.17,11445.0,69.79,70.17,69.78,70.17,11445.0
2023-09-06 12:30:00,70.19,70.19,69.51,69.79,14665.0,70.19,70.19,69.51,69.79,14665.0
2023-09-06 13:00:00,69.83,70.08,69.49,69.49,24127.0,69.83,70.08,69.49,69.49,24127.0
2023-09-06 13:30:00,69.5,69.59,69.4,69.5,20920.0,69.5,69.59,69.4,69.5,20920.0
2023-09-06 14:00:00,69.51,69.54,69.04,69.08,38906.0,69.51,69.54,69.04,69.08,38906.0
2023-09-06 14:30:00,69.04,69.28,68.82,69.06,25912.0,69.04,69.28,68.82,69.06,25912.0
2023-09-06 15:00:00,69.11,69.11,68.48,68.89,19320.0,69.11,69.11,68.48,68.89,19320.0
2023-09-06 15:30:00,68.92,69.4,68.82,69.39,108872.0,68.92,69.4,68.82,69.39,108872.0
2023-09-07 09:30:00,69.82,70.42,69.69,70.03,33975.0,69.82,70.42,69.69,70.03,33975.0
2023-09-07 10:00:00,69.92,70.57,69.91,70.52,19602.0,69.92,70.57,69.91,70.52,19602.0
2023-09-07 10:30:00,70.5,70.6,70.37,70.38,30397.0,70.5,70.6,70.37,70.38,30397.0
2023-09-07 11:00:00,70.38,70.49,69.93,70.49,79714.0,70.38,70.49,69.93,70.49,79714.0
2023-09-07 11:30:00,70.49,70.89,70.47,70.71,14424.0,70.49,70.89,70.47,70.71,14424.0
2023-09-07 12:00:00,70.76,70.78,70.49,70.59,11400.0,70.76,70.78,70.49,70.59,11400.0
2023-09-07 12:30:00,70.48,70.67,70.34,70.67,24287.0,70.48,70.67,70.34,70.67,24287.0
2023-09-07 13:00:00,70.73,70.73,70.47,70.59,34102.0,70.73,70.73,70.47,70.59,34102.0
2023-09-07 13:30:00,70.53,71.02,70.52,70.78,22861.0,70.53,71.02,70.52,70.78,22861.0
2023-09-07 14:00:00,70.78,70.86,70.61,70.67,26900.0,70.78,70.86,70.61,70.67,26900.0
2023-09-07 14:30:00,70.66,71.07,70.5,71.07,22368.0,70.66,71.07,70.5,71.07,22368.0
2023-09-07 15:00:00,71.04,71.04,70.64,70.84,29633.0,71.04,71.04,70.64,70.84,29633.0
2023-09-07 15:30:00,70.81,71.42,70.8,71.42,104963.0,70.81,71.42,70.8,71.42,104963.0
2023-09-08 09:30:00,71.4,71.59,69.02,69.63,21097.0,71.4,71.59,69.02,69.63,21097.0
2023-09-08 10:00:00,69.64,70.19,69.48,69.52,12548.0,69.64,70.19,69.48,69.52,12548.0
2023-09-08 10:30:00,69.45,69.63,68.64,69.0,22633.0,69.45,69.63,68.64,69.0,22633.0
2023-09-08 11:00:00,69.05,69.12,68.55,68.61,8736.0,69.05,69.12,68.55,68.61,8736.0
2023-09-08 11:30:00,68.6,69.24,68.5,69.06,19170.0,68.6,69.24,68.5,69.06,19170.0
2023-09-08 12:00:00,69.09,69.28,68.84,68.89,9183.0,69.09,69.28,68.84,68.89,9183.0
2023-09-08 12:30:00,68.89,69.12,68.66,69.08,6310.0,68.89,69.12,68.66,69.08,6310.0
2023-09-08 13:00:00,69.08,69.43,69.07,69.43,10850.0,69.08,69.43,69.07,69.43,10850.0
2023-09-08 13:30:00,69.43,69.5,68.57,68.66,18879.0,69.43,69.5,68.57,68.66,18879.0
2023-09-08 14:00:00,68.69,68.7,68.18,68.3,18187.0,68.69,68.7,68.18,68.3,18187.0
2023-09-08 14:30:00,68.25,68.44,68.01,68.11,28060.0,68.25,68.44,68.01,68.11,28060.0
2023-09-08 15:00:00,68.11,68.2,67.64,67.81,40005.0,68.11,68.2,67.64,67.81,40005.0
2023-09-08 15:30:00,67.86,68.08,67.42,68.06,128851.0,67.86,68.08,67.42,68.06,128851.0
2023-09-11 09:30:00,68.05,69.45,68.05,69.43,25972.0,68.05,69.45,68.05,69.43,25972.0
2023-09-11 10:00:00,69.28,69.36,68.66,69.09,23440.0,69.28,69.36,68.66,69.09,23440.0
2023-09-11 10:30:00,69.01,69.86,68.97,69.52,34123.0,69.01,69.86,68.97,69.52,34123.0
2023-09-11 11:00:00,69.48,69.78,69.44,69.72,8785.0,69.48,69.78,69.44,69.72,8785.0
2023-09-11 11:30:00,69.75,70.11,69.68,70.09,13234.0,69.75,70.11,69.68,70.09,13234.0
2023-09-11 12:00:00,70.09,70.25,69.93,70.25,8802.0,70.09,70.25,69.93,70.25,8802.0
2023-09-11 12:30:00,70.17,70.25,69.81,70.23,15992.0,70.17,70.25,69.81,70.23,15992.0
2023-09-11 13:00:00,70.23,70.53,70.18,70.41,21308.0,70.23,70.53,70.18,70.41,21308.0
2023-09-11 13:30:00,70.46,70.59,70.02,70.06,14706.0,70.46,70.59,70.02,70.06,14706.0
2023-09-11 14:00:00,70.0,70.18,69.88,70.13,9783.0,70.0,70.18,69.88,70.13,9783.0
2023-09-11 14:30:00,70.08,70.22,69.89,70.02,16494.0,70.08,70.22,69.89,70.02,16494.0
2023-09-11 15:00:00,70.03,70.05,69.88,69.98,10371.0,70.03,70.05,69.88,69.98,10371.0
2023-09-11 15:30:00,70.0,70.1,69.79,70.06,62239.0,70.0,70.1,69.79,70.06,62239.0
2023-09-12 09:30:00,69.98,70.3,69.06,70.08,30234.0,69.98,70.3,69.06,70.08,30234.0
2023-09-12 10:00:00,70.2,70.22,69.32,69.68,19171.0,70.2,70.22,69.32,69.68,19171.0
2023-09-12 10:30:00,69.69,70.06,69.66,69.91,5504.0,69.69,70.06,69.66,69.91,5504.0
2023-09-12 11:00:00,69.83,70.49,69.81,70.24,12483.0,69.83,70.49,69.81,70.24,12483.0
2023-09-12 11:30:00,70.25,70.59,70.22,70.51,6516.0,70.25,70.59,70.22,70.51,6516.0
2023-09-12 12:00:00,70.46,70.6,70.44,70.54,5342.0,70.46,70.6,70.44,70.54,5342.0
2023-09-12 12:30:00,70.52,70.84,70.42,70.79,7954.0,70.52,70.84,70.42,70.79,7954.0
2023-09-12 13:00:00,70.69,71.18,70.69,71.02,26641.0,70.69,71.18,70.69,71.02,26641.0
2023-09-12 13:30:00,71.02,71.17,70.95,71.08,10184.0,71.02,71.17,70.95,71.08,10184.0
2023-09-12 14:00:00,71.06,71.38,71.02,71.29,28333.0,71.06,71.38,71.02,71.29,28333.0
2023-09-12 14:30:00,71.27,71.3,70.19,70.23,17039.0,71.27,71.3,70.19,70.23,17039.0
2023-09-12 15:00:00,70.21,71.06,70.17,70.69,52926.0,70.21,71.06,70.17,70.69,52926.0
2023-09-12 15:30:00,70.65,70.8,70.4,70.57,56301.0,70.65,70.8,70.4,70.57,56301.0
2023-09-13 09:30:00,70.7,70.93,70.2,70.68,11279.0,70.7,70.93,70.2,70.68,11279.0
2023-09-13 10:00:00,70.66,70.94,70.55,70.73,49847.0,70.66,70.94,70.55,70.73,49847.0
2023-09-13 10:30:00,70.69,70.79,70.43,70.48,17967.0,70.69,70.79,70.43,70.48,17967.0
2023-09-13 11:00:00,70.43,70.43,69.24,69.62,11709.0,70.43,70.43,69.24,69.62,11709.0
2023-09-13 11:30:00,69.54,69.95,69.54,69.86,8749.0,69.54,69.95,69.54,69.86,8749.0
2023-09-13 12:00:00,69.86,70.23,69.85,69.94,10354.0,69.86,70.23,69.85,69.94,10354.0
2023-09-13 12:30:00,69.92,69.99,69.87,69.91,9653.0,69.92,69.99,69.87,69.91,9653.0
2023-09-13 13:00:00,69.74,69.74,69.22,69.29,4841.0,69.74,69.74,69.22,69.29,4841.0
2023-09-13 13:30:00,69.33,69.64,69.32,69.51,5672.0,69.33,69.64,69.32,69.51,5672.0
2023-09-13 14:00:00,69.56,69.56,69.17,69.5,14352.0,69.56,69.56,69.17,69.5,14352.0
2023-09-13 14:30:00,69.47,69.52,69.27,69.52,9289.0,69.47,69.52,69.27,69.52,9289.0
2023-09-13 15:00:00,69.56,69.71,69.32,69.71,12306.0,69.56,69.71,69.32,69.71,12306.0
2023-09-13 15:30:00,69.73,70.15,69.62,70.14,84985.0,69.73,70.15,69.62,70.14,84985.0
2023-09-14 09:30:00,70.53,71.46,70.11,70.3,21545.0,70.53,71.46,70.11,70.3,21545.0
2023-09-14 10:00:00,70.31,70.33,69.33,69.33,9871.0,70.31,70.33,69.33,69.33,9871.0
2023-09-14 10:30:00,69.31,69.72,69.19,69.2,8771.0,69.31,69.72,69.19,69.2,8771.0
2023-09-14 11:00:00,69.12,69.41,69.12,69.34,5625.0,69.12,69.41,69.12,69.34,5625.0
2023-09-14 11:30:00,69.4,69.56,69.21,69.36,6392.0,69.4,69.56,69.21,69.36,6392.0
2023-09-14 12:00:00,69.25,69.35,68.95,68.95,6603.0,69.25,69.35,68.95,68.95,6603.0
2023-09-14 12:30:00,68.83,69.16,68.73,68.76,8611.0,68.83,69.16,68.73,68.76,8611.0
2023-09-14 13:00:00,68.7,68.71,68.41,68.57,15932.0,68.7,68.71,68.41,68.57,15932.0
2023-09-14 13:30:00,68.59,68.99,68.59,68.92,5713.0,68.59,68.99,68.59,68.92,5713.0
2023-09-14 14:00:00,68.96,68.99,68.82,68.83,7629.0,68.96,68.99,68.82,68.83,7629.0
2023-09-14 14:30:00,68.8,69.02,68.75,68.99,7486.0,68.8,69.02,68.75,68.99,7486.0
2023-09-14 15:00:00,68.98,69.05,68.62,68.75,9921.0,68.98,69.05,68.62,68.75,9921.0
2023-09-14 15:30:00,68.72,68.83,68.44,68.64,43931.0,68.72,68.83,68.44,68.64,43931.0
2023-09-15 09:30:00,68.6,68.66,67.92,68.28,97505.0,68.6,68.66,67.92,68.28,97505.0
2023-09-15 10:00:00,68.53,68.71,67.85,67.9,10688.0,68.53,68.71,67.85,67.9,10688.0
2023-09-15 10:30:00,67.89,68.25,67.88,67.93,9140.0,67.89,68.25,67.88,67.93,9140.0
2023-09-15 11:00:00,67.96,68.22,67.47,67.65,13883.0,67.96,68.22,67.47,67.65,13883.0
2023-09-15 11:30:00,67.62,67.81,67.32,67.43,6534.0,67.62,67.81,67.32,67.43,6534.0
2023-09-15 12:00:00,67.41,67.78,67.33,67.77,16412.0,67.41,67.78,67.33,67.77,16412.0
2023-09-15 12:30:00,67.82,68.34,67.81,68.33,12937.0,67.82,68.34,67.81,68.33,12937.0
2023-09-15 13:00:00,68.31,68.35,67.94,68.3,9706.0,68.31,68.35,67.94,68.3,9706.0
2023-09-15 13:30:00,68.27,68.4,68.22,68.23,3717.0,68.27,68.4,68.22,68.23,3717.0
2023-09-15 14:00:00,68.29,68.52,68.27,68.51,13571.0,68.29,68.52,68.27,68.51,13571.0
2023-09-15 14:30:00,68.42,68.75,68.42,68.75,13839.0,68.42,68.75,68.42,68.75,13839.0
2023-09-15 15:00:00,68.77,69.1,68.76,69.02,26491.0,68.77,69.1,68.76,69.02,26491.0
2023-09-15 15:30:00,69.0,69.09,68.65,69.06,95820.0,69.0,69.09,68.65,69.06,95820.0
2023-09-18 09:30:00,69.25,69.25,68.4,68.85,9239.0,69.25,69.25,68.4,68.85,9239.0
2023-09-18 10:00:00,68.81,68.97,67.98,68.7,51302.0,68.81,68.97,67.98,68.7,51302.0
2023-09-18 10:30:00,68.78,68.95,68.32,68.65,18961.0,68.78,68.95,68.32,68.65,18961.0
2023-09-18 11:00:00,68.57,68.57,68.22,68.5,13792.0,68.57,68.57,68.22,68.5,13792.0
2023-09-18 11:30:00,68.56,68.77,68.46,68.77,6300.0,68.56,68.77,68.46,68.77,6300.0
2023-09-18 12:00:00,68.81,68.88,68.27,68.38,10339.0,68.81,68.88,68.27,68.38,10339.0
2023-09-18 12:30:00,68.38,68.41,68.21,68.28,6310.0,68.38,68.41,68.21,68.28,6310.0
2023-09-18 13:00:00,68.31,68.5,67.82,67.96,15121.0,68.31,68.5,67.82,67.96,15121.0
2023-09-18 13:30:00,67.94,68.28,67.92,68.13,8684.0,67.94,68.28,67.92,68.13,8684.0
2023-09-18 14:00:00,68.19,68.25,68.0,68.17,13762.0,68.19,68.25,68.0,68.17,13762.0
2023-09-18 14:30:00,68.19,68.26,68.1,68.12,9118.0,68.19,68.26,68.1,68.12,9118.0
2023-09-18 15:00:00,68.15,68.3,67.87,67.89,18436.0,68.15,68.3,67.87,67.89,18436.0
2023-09-18 15:30:00,67.9,68.07,67.68,67.81,64739.0,67.9,68.07,67.68,67.81,64739.0
2023-09-19 09:30:00,67.76,69.64,67.66,69.49,50398.0,67.76,69.64,67.66,69.49,50398.0
2023-09-19 10:00:00,69.59,69.63,69.12,69.48,33233.0,69.59,69.63,69.12,69.48,33233.0
2023-09-19 10:30:00,69.52,69.93,69.13,69.28,48786.0,69.52,69.93,69.13,69.28,48786.0
2023-09-19 11:00:00,69.12,69.26,68.71,68.91,4853.0,69.12,69.26,68.71,68.91,4853.0
2023-09-19 11:30:00,68.88,69.3,68.88,69.24,7776.0,68.88,69.3,68.88,69.24,7776.0
2023-09-19 12:00:00,69.27,69.54,69.18,69.25,20016.0,69.27,69.54,69.18,69.25,20016.0
2023-09-19 12:30:00,69.25,69.41,69.16,69.38,7122.0,69.25,69.41,69.16,69.38,7122.0
2023-09-19 13:00:00,69.36,69.53,69.2,69.38,19216.0,69.36,69.53,69.2,69.38,19216.0
2023-09-19 13:30:00,69.41,69.83,69.4,69.64,30963.0,69.41,69.83,69.4,69.64,30963.0
2023-09-19 14:00:00,69.73,70.14,69.62,69.97,31638.0,69.73,70.14,69.62,69.97,31638.0
2023-09-19 14:30:00,69.97,70.74,69.97,70.63,79911.0,69.97,70.74,69.97,70.63,79911.0
2023-09-19 15:00:00,70.59,70.98,70.59,70.87,53607.0,70.59,70.98,70.59,70.87,53607.0
2023-09-19 15:30:00,70.87,71.27,70.82,71.02,180774.0,70.87,71.27,70.82,71.02,180774.0
2023-09-20 09:30:00,71.11,71.55,70.3,70.3,27222.0,71.11,71.55,70.3,70.3,27222.0
2023-09-20 10:00:00,70.34,71.3,70.34,71.19,26447.0,70.34,71.3,70.34,71.19,26447.0
2023-09-20 10:30:00,71.18,71.24,70.98,70.99,7387.0,71.18,71.24,70.98,70.99,7387.0
2023-09-20 11:00:00,70.81,71.39,70.78,71.36,16961.0,70.81,71.39,70.78,71.36,16961.0
2023-09-20 11:30:00,71.29,71.92,71.29,71.61,26468.0,71.29,71.92,71.29,71.61,26468.0
2023-09-20 12:00:00,71.54,71.62,71.38,71.52,10139.0,71.54,71.62,71.38,71.52,10139.0
2023-09-20 12:30:00,71.46,71.85,71.46,71.81,9904.0,71.46,71.85,71.46,71.81,9904.0
2023-09-20 13:00:00,71.84,71.86,71.34,71.62,23278.0,71.84,71.86,71.34,71.62,23278.0
2023-09-20 13:30:00,71.67,71.77,71.52,71.58,16630.0,71.67,71.77,71.52,71.58,16630.0
2023-09-20 14:00:00,71.58,72.5,71.33,72.21,74335.0,71.58,72.5,71.33,72.21,74335.0
2023-09-20 14:30:00,72.2,72.55,72.15,72.35,56318.0,72.2,72.55,72.15,72.35,56318.0
2023-09-20 15:00:00,72.35,72.52,72.01,72.14,53606.0,72.35,72.52,72.01,72.14,53606.0
2023-09-20 15:30:00,72.15,72.21,70.93,71.02,117181.0,72.15,72.21,70.93,71.02,117181.0
2023-09-21 09:30:00,72.98,73.45,72.25,73.36,65147.0,72.98,73.45,72.25,73.36,65147.0
2023-09-21 10:00:00,73.37,73.67,72.84,73.49,103726.0,73.37,73.67,72.84,73.49,103726.0
2023-09-21 10:30:00,73.48,73.83,72.61,72.72,66473.0,73.48,73.83,72.61,72.72,66473.0
2023-09-21 11:00:00,72.68,73.11,72.25,72.7,51574.0,72.68,73.11,72.25,72.7,51574.0
2023-09-21 11:30:00,72.72,72.91,72.29,72.41,39765.0,72.72,72.91,72.29,72.41,39765.0
2023-09-21 12:00:00,72.39,72.53,71.91,71.96,25677.0,72.39,72.53,71.91,71.96,25677.0
2023-09-21 12:30:00,71.92,72.09,71.74,72.05,9107.0,71.92,72.09,71.74,72.05,9107.0
2023-09-21 13:00:00,72.06,73.12,72.06,72.88,66742.0,72.06,73.12,72.06,72.88,66742.0
2023-09-21 13:30:00,72.87,72.96,72.68,72.96,14535.0,72.87,72.96,72.68,72.96,14535.0
2023-09-21 14:00:00,72.94,73.04,72.84,73.04,17658.0,72.94,73.04,72.84,73.04,17658.0
2023-09-21 14:30:00,73.01,73.43,72.82,72.95,61685.0,73.01,73.43,72.82,72.95,61685.0
2023-09-21 15:00:00,72.93,72.98,71.95,72.02,61511.0,72.93,72.98,71.95,72.02,61511.0
2023-09-21 15:30:00,72.01,72.33,71.77,72.18,149865.0,72.01,72.33,71.77,72.18,149865.0
2023-09-22 09:30:00,72.19,72.57,71.65,72.33,35109.0,72.19,72.57,71.65,72.33,35109.0
2023-09-22 10:00:00,72.33,73.12,72.25,73.01,20031.0,72.33,73.12,72.25,73.01,20031.0
2023-09-22 10:30:00,73.01,73.35,72.71,72.88,28847.0,73.01,73.35,72.71,72.88,28847.0
2023-09-22 11:00:00,72.87,73.05,72.78,72.9,10092.0,72.87,73.05,72.78,72.9,10092.0
2023-09-22 11:30:00,72.97,73.16,72.85,73.05,10366.0,72.97,73.16,72.85,73.05,10366.0
2023-09-22 12:00:00,73.07,73.37,73.07,73.32,9807.0,73.07,73.37,73.07,73.32,9807.0
2023-09-22 12:30:00,73.32,73.48,73.18,73.42,9811.0,73.32,73.48,73.18,73.42,9811.0
2023-09-22 13:00:00,73.39,73.45,72.5,72.56,27606.0,73.39,73.45,72.5,72.56,27606.0
2023-09-22 13:30:00,72.56,72.75,72.21,72.51,22283.0,72.56,72.75,72.21,72.51,22283.0
2023-09-22 14:00:00,72.56,72.69,72.28,72.69,10179.0,72.56,72.69,72.28,72.69,10179.0
2023-09-22 14:30:00,72.65,72.78,72.57,72.62,7621.0,72.65,72.78,72.57,72.62,7621.0
2023-09-22 15:00:00,72.65,73.0,72.6,72.89,18525.0,72.65,73.0,72.6,72.89,18525.0
2023-09-22 15:30:00,72.91,72.91,72.43,72.64,82376.0,72.91,72.91,72.43,72.64,82376.0
2023-09-25 09:30:00,71.97,72.74,71.62,72.68,23028.0,71.97,72.74,71.62,72.68,23028.0
2023-09-25 10:00:00,72.64,73.11,72.63,72.97,8174.0,72.64,73.11,72.63,72.97,8174.0
2023-09-25 10:30:00,72.92,73.03,72.53,72.81,13057.0,72.92,73.03,72.53,72.81,13057.0
2023-09-25 11:00:00,72.83,73.33,72.82,72.98,9179.0,72.83,73.33,72.82,72.98,9179.0
2023-09-25 11:30:00,73.01,73.43,73.0,73.42,9406.0,73.01,73.43,73.0,73.42,9406.0
2023-09-25 12:00:00,73.46,73.55,73.18,73.33,14708.0,73.46,73.55,73.18,73.33,14708.0
2023-09-25 12:30:00,73.39,73.5,73.29,73.4,20048.0,73.39,73.5,73.29,73.4,20048.0
2023-09-25 13:00:00,73.44,73.82,73.41,73.72,22150.0,73.44,73.82,73.41,73.72,22150.0
2023-09-25 13:30:00,73.77,74.04,73.77,73.98,12859.0,73.77,74.04,73.77,73.98,12859.0
2023-09-25 14:00:00,74.02,74.08,73.76,74.08,16907.0,74.02,74.08,73.76,74.08,16907.0
2023-09-25 14:30:00,74.11,74.16,73.83,73.83,11823.0,74.11,74.16,73.83,73.83,11823.0
2023-09-25 15:00:00,73.83,73.9,73.39,73.47,18133.0,73.83,73.9,73.39,73.47,18133.0
2023-09-25 15:30:00,73.54,73.8,73.5,73.75,85807.0,73.54,73.8,73.5,73.75,85807.0
2023-09-26 09:30:00,72.63,73.85,72.27,73.33,25790.0,72.63,73.85,72.27,73.33,25790.0
2023-09-26 10:00:00,73.33,73.33,72.99,73.22,13901.0,73.33,73.33,72.99,73.22,13901.0
2023-09-26 10:30:00,73.22,73.4,72.95,73.32,11228.0,73.22,73.4,72.95,73.32,11228.0
2023-09-26 11:00:00,73.34,73.89,73.27,73.59,47609.0,73.34,73.89,73.27,73.59,47609.0
2023-09-26 11:30:00,73.63,74.1,73.58,73.85,32606.0,73.63,74.1,73.58,73.85,32606.0
2023-09-26 12:00:00,73.85,73.88,73.44,73.72,23671.0,73.85,73.88,73.44,73.72,23671.0
2023-09-26 12:30:00,73.7,73.83,73.67,73.75,14429.0,73.7,73.83,73.67,73.75,14429.0
2023-09-26 13:00:00,73.79,74.01,73.79,73.97,30135.0,73.79,74.01,73.79,73.97,30135.0
2023-09-26 13:30:00,73.94,74.19,73.94,74.14,33616.0,73.94,74.19,73.94,74.14,33616.0
2023-09-26 14:00:00,74.14,74.16,73.56,73.6,39801.0,74.14,74.16,73.56,73.6,39801.0
2023-09-26 14:30:00,73.57,73.97,73.57,73.78,72844.0,73.57,73.97,73.57,73.78,72844.0
2023-09-26 15:00:00,73.78,74.03,73.76,74.03,21772.0,73.78,74.03,73.76,74.03,21772.0
2023-09-26 15:30:00,74.03,74.15,73.9,74.0,99573.0,74.03,74.15,73.9,74.0,99573.0
2023-09-27 09:30:00,73.88,74.5,73.52,74.01,31175.0,73.88,74.5,73.52,74.01,31175.0
2023-09-27 10:00:00,74.07,74.46,73.9,74.42,23385.0,74.07,74.46,73.9,74.42,23385.0
2023-09-27 10:30:00,74.46,74.81,74.23,74.52,30625.0,74.46,74.81,74.23,74.52,30625.0
2023-09-27 11:00:00,74.53,74.65,74.16,74.33,27679.0,74.53,74.65,74.16,74.33,27679.0
2023-09-27 11:30:00,74.33,74.98,74.33,74.94,36657.0,74.33,74.98,74.33,74.94,36657.0
2023-09-27 12:00:00,74.94,74.94,74.54,74.9,36275.0,74.94,74.94,74.54,74.9,36275.0
2023-09-27 12:30:00,74.88,75.06,74.75,75.02,40375.0,74.88,75.06,74.75,75.02,40375.0
2023-09-27 13:00:00,75.05,75.2,74.83,75.11,63594.0,75.05,75.2,74.83,75.11,63594.0
2023-09-27 13:30:00,75.1,75.13,74.54,74.86,42711.0,75.1,75.13,74.54,74.86,42711.0
2023-09-27 14:00:00,74.86,75.14,74.62,75.1,71791.0,74.86,75.14,74.62,75.1,71791.0
2023-09-27 14:30:00,75.11,75.69,75.1,75.56,38397.0,75.11,75.69,75.1,75.56,38397.0
2023-09-27 15:00:00,75.55,75.98,75.52,75.86,64425.0,75.55,75.98,75.52,75.86,64425.0
2023-09-27 15:30:00,75.87,76.0,75.48,75.63,164467.0,75.87,76.0,75.48,75.63,164467.0
2023-09-28 09:30:00,75.59,76.15,75.32,76.08,11145.0,75.59,76.15,75.32,76.08,11145.0
2023-09-28 10:00:00,76.12,76.17,75.83,76.03,8952.0,76.12,76.17,75.83,76.03,8952.0
2023-09-28 10:30:00,76.0,76.3,75.36,75.6,16528.0,76.0,76.3,75.36,75.6,16528.0
2023-09-28 11:00:00,75.53,75.59,75.0,75.08,36833.0,75.53,75.59,75.0,75.08,36833.0
2023-09-28 11:30:00,75.06,75.15,74.74,74.8,15510.0,75.06,75.15,74.74,74.8,15510.0
2023-09-28 12:00:00,74.84,74.84,74.27,74.84,12644.0,74.84,74.84,74.27,74.84,12644.0
2023-09-28 12:30:00,74.8,74.91,74.67,74.85,11266.0,74.8,74.91,74.67,74.85,11266.0
2023-09-28 13:00:00,74.85,75.05,74.62,74.67,11186.0,74.85,75.05,74.62,74.67,11186.0
2023-09-28 13:30:00,74.7,74.92,74.56,74.79,28609.0,74.7,74.92,74.56,74.79,28609.0
2023-09-28 14:00:00,74.79,74.95,74.69,74.87,13844.0,74.79,74.95,74.69,74.87,13844.0
2023-09-28 14:30:00,74.87,74.87,74.71,74.8,14301.0,74.87,74.87,74.71,74.8,14301.0
2023-09-28 15:00:00,74.81,74.95,74.76,74.84,25891.0,74.81,74.95,74.76,74.84,25891.0
2023-09-28 15:30:00,74.85,74.85,73.97,74.37,104087.0,74.85,74.85,73.97,74.37,104087.0
2023-09-29 09:30:00,74.37,74.68,73.76,73.93,13804.0,74.37,74.68,73.76,73.93,13804.0
2023-09-29 10:00:00,73.92,74.06,73.57,73.84,9984.0,73.92,74.06,73.57,73.84,9984.0
2023-09-29 10:30:00,73.88,74.0,73.75,73.75,3300.0,73.88,74.0,73.75,73.75,3300.0
2023-09-29 11:00:00,73.76,74.0,73.46,73.83,8853.0,73.76,74.0,73.46,73.83,8853.0
2023-09-29 11:30:00,73.71,74.06,73.44,73.89,10375.0,73.71,74.06,73.44,73.89,10375.0
2023-09-29 12:00:00,73.81,74.08,73.73,74.02,22132.0,73.81,74.08,73.73,74.02,22132.0
2023-09-29 12:30:00,73.97,74.01,73.34,73.64,17035.0,73.97,74.01,73.34,73.64,17035.0
2023-09-29 13:00:00,73.57,73.57,73.18,73.42,11170.0,73.57,73.57,73.18,73.42,11170.0
2023-09-29 13:30:00,73.42,73.42,73.09,73.2,9608.0,73.42,73.42,73.09,73.2,9608.0
2023-09-29 14:00:00,73.16,73.19,72.83,72.98,15983.0,73.16,73.19,72.83,72.98,15983.0
2023-09-29 14:30:00,73.03,73.2,72.94,73.17,14201.0,73.03,73.2,72.94,73.17,14201.0
2023-09-29 15:00:00,73.27,73.58,73.15,73.33,11345.0,73.27,73.58,73.15,73.33,11345.0
2023-09-29 15:30:00,73.33,73.33,72.98,73.03,58799.0,73.33,73.33,72.98,73.03,58799.0
2023-10-02 09:30:00,72.89,73.21,72.57,72.99,32284.0,72.89,73.21,72.57,72.99,32284.0
2023-10-02 10:00:00,73.05,73.81,73.04,73.43,14150.0,73.05,73.81,73.04,73.43,14150.0
2023-10-02 10:30:00,73.44,74.02,73.33,74.01,11798.0,73.44,74.02,73.33,74.01,11798.0
2023-10-02 11:00:00,74.01,74.56,73.98,74.54,12340.0,74.01,74.56,73.98,74.54,12340.0
2023-10-02 11:30:00,74.46,74.61,74.21,74.23,8817.0,74.46,74.61,74.21,74.23,8817.0
2023-10-02 12:00:00,74.23,74.77,74.19,74.64,15910.0,74.23,74.77,74.19,74.64,15910.0
2023-10-02 12:30:00,74.69,74.7,74.31,74.44,9884.0,74.69,74.7,74.31,74.44,9884.0
2023-10-02 13:00:00,74.49,74.59,73.89,74.56,23852.0,74.49,74.59,73.89,74.56,23852.0
2023-10-02 13:30:00,74.59,74.67,74.19,74.32,11384.0,74.59,74.67,74.19,74.32,11384.0
2023-10-02 14:00:00,74.31,74.6,74.18,74.53,30937.0,74.31,74.6,74.18,74.53,30937.0
2023-10-02 14:30:00,74.6,74.68,74.17,74.33,18439.0,74.6,74.68,74.17,74.33,18439.0
2023-10-02 15:00:00,74.33,74.59,74.21,74.37,21659.0,74.33,74.59,74.21,74.37,21659.0
2023-10-02 15:30:00,74.31,74.33,73.64,73.82,106304.0,74.31,74.33,73.64,73.82,106304.0
2023-10-03 09:30:00,73.74,74.23,73.37,73.74,17201.0,73.74,74.23,73.37,73.74,17201.0
2023-10-03 10:00:00,73.63,74.2,73.55,74.01,10879.0,73.63,74.2,73.55,74.01,10879.0
2023-10-03 10:30:00,73.77,74.21,73.67,73.89,17479.0,73.77,74.21,73.67,73.89,17479.0
2023-10-03 11:00:00,73.87,74.43,73.79,74.22,22257.0,73.87,74.43,73.79,74.22,22257.0
2023-10-03 11:30:00,74.19,74.47,74.13,74.38,51571.0,74.19,74.47,74.13,74.38,51571.0
2023-10-03 12:00:00,74.38,74.71,74.36,74.68,31036.0,74.38,74.71,74.36,74.68,31036.0
2023-10-03 12:30:00,74.7,74.81,74.18,74.53,20653.0,74.7,74.81,74.18,74.53,20653.0
2023-10-03 13:00:00,74.48,74.52,74.2,74.34,48677.0,74.48,74.52,74.2,74.34,48677.0
2023-10-03 13:30:00,74.31,74.42,73.66,73.68,10695.0,74.31,74.42,73.66,73.68,10695.0
2023-10-03 14:00:00,73.76,73.76,73.23,73.32,11233.0,73.76,73.76,73.23,73.32,11233.0
2023-10-03 14:30:00,73.36,73.6,73.34,73.59,8366.0,73.36,73.6,73.34,73.59,8366.0
2023-10-03 15:00:00,73.59,73.67,73.3,73.4,16073.0,73.59,73.67,73.3,73.4,16073.0
2023-10-03 15:30:00,73.43,73.72,73.28,73.5,57773.0,73.43,73.72,73.28,73.5,57773.0
2023-10-04 09:30:00,73.08,73.15,71.84,72.65,51611.0,73.08,73.15,71.84,72.65,51611.0
2023-10-04 10:00:00,72.58,72.61,72.16,72.53,26060.0,72.58,72.61,72.16,72.53,26060.0
2023-10-04 10:30:00,72.44,72.45,72.03,72.1,24371.0,72.44,72.45,72.03,72.1,24371.0
2023-10-04 11:00:00,72.02,72.33,71.55,72.03,32490.0,72.02,72.33,71.55,72.03,32490.0
2023-10-04 11:30:00,71.98,71.99,71.62,71.93,82665.0,71.98,71.99,71.62,71.93,82665.0
2023-10-04 12:00:00,71.92,72.2,71.82,72.07,13466.0,71.92,72.2,71.82,72.07,13466.0
2023-10-04 12:30:00,72.15,72.46,72.04,72.04,11142.0,72.15,72.46,72.04,72.04,11142.0
2023-10-04 13:00:00,72.13,72.13,71.5,71.72,20685.0,72.13,72.13,71.5,71.72,20685.0
2023-10-04 13:30:00,71.62,71.62,71.02,71.13,29098.0,71.62,71.62,71.02,71.13,29098.0
2023-10-04 14:00:00,71.15,72.02,71.12,71.86,16083.0,71.15,72.02,71.12,71.86,16083.0
2023-10-04 14:30:00,71.85,71.93,71.74,71.75,12651.0,71.85,71.93,71.74,71.75,12651.0
2023-10-04 15:00:00,71.78,72.09,71.76,71.85,31706.0,71.78,72.09,71.76,71.85,31706.0
2023-10-04 15:30:00,71.89,72.3,71.89,72.09,90062.0,71.89,72.3,71.89,72.09,90062.0
2023-10-05 09:30:00,72.34,72.65,70.5,72.45,16039.0,72.34,72.65,70.5,72.45,16039.0
2023-10-05 10:00:00,72.35,73.0,72.13,72.49,24554.0,72.35,73.0,72.13,72.49,24554.0
2023-10-05 10:30:00,72.52,72.84,72.32,72.8,8716.0,72.52,72.84,72.32,72.8,8716.0
2023-10-05 11:00:00,72.83,72.83,72.26,72.28,10305.0,72.83,72.83,72.26,72.28,10305.0
2023-10-05 11:30:00,72.31,72.46,72.13,72.21,10711.0,72.31,72.46,72.13,72.21,10711.0
2023-10-05 12:00:00,72.22,72.61,72.21,72.58,28340.0,72.22,72.61,72.21,72.58,28340.0
2023-10-05 12:30:00,72.59,72.61,72.17,72.26,19453.0,72.59,72.61,72.17,72.26,19453.0
2023-10-05 13:00:00,72.26,72.57,72.23,72.53,8635.0,72.26,72.57,72.23,72.53,8635.0
2023-10-05 13:30:00,72.49,72.72,72.46,72.61,35300.0,72.49,72.72,72.46,72.61,35300.0
2023-10-05 14:00:00,72.65,72.76,72.49,72.62,13233.0,72.65,72.76,72.49,72.62,13233.0
2023-10-05 14:30:00,72.61,72.9,72.58,72.68,44105.0,72.61,72.9,72.58,72.68,44105.0
2023-10-05 15:00:00,72.63,72.88,72.57,72.59,41372.0,72.63,72.88,72.57,72.59,41372.0
2023-10-05 15:30:00,72.6,72.74,72.56,72.62,107599.0,72.6,72.74,72.56,72.62,107599.0
2023-10-06 09:30:00,72.98,73.55,72.21,72.72,76002.0,72.98,73.55,72.21,72.72,76002.0
2023-10-06 10:00:00,72.7,72.74,72.29,72.52,37420.0,72.7,72.74,72.29,72.52,37420.0
2023-10-06 10:30:00,72.52,73.49,72.51,73.15,109820.0,72.52,73.49,72.51,73.15,109820.0
2023-10-06 11:00:00,73.15,73.69,73.05,73.53,127793.0,73.15,73.69,73.05,73.53,127793.0
2023-10-06 11:30:00,73.62,74.47,73.37,74.13,73345.0,73.62,74.47,73.37,74.13,73345.0
2023-10-06 12:00:00,74.11,74.45,73.86,74.37,12448.0,74.11,74.45,73.86,74.37,12448.0
2023-10-06 12:30:00,74.37,74.42,73.83,73.91,10674.0,74.37,74.42,73.83,73.91,10674.0
2023-10-06 13:00:00,73.83,74.5,73.83,74.5,15009.0,73.83,74.5,73.83,74.5,15009.0
2023-10-06 13:30:00,74.5,75.17,74.49,74.84,33762.0,74.5,75.17,74.49,74.84,33762.0
2023-10-06 14:00:00,74.89,74.89,74.33,74.55,78126.0,74.89,74.89,74.33,74.55,78126.0
2023-10-06 14:30:00,74.52,74.91,74.48,74.78,24339.0,74.52,74.91,74.48,74.78,24339.0
2023-10-06 15:00:00,74.76,74.79,74.43,74.44,10669.0,74.76,74.79,74.43,74.44,10669.0
2023-10-06 15:30:00,74.53,74.76,74.48,74.66,52526.0,74.53,74.76,74.48,74.66,52526.0
2023-10-09 09:30:00,73.94,74.28,73.47,74.0,11049.0,73.94,74.28,73.47,74.0,11049.0
2023-10-09 10:00:00,74.1,74.77,74.1,74.25,16702.0,74.1,74.77,74.1,74.25,16702.0
2023-10-09 10:30:00,74.19,74.49,74.16,74.42,7181.0,74.19,74.49,74.16,74.42,7181.0
2023-10-09 11:00:00,74.43,74.77,74.43,74.68,14174.0,74.43,74.77,74.43,74.68,14174.0
2023-10-09 11:30:00,74.67,74.77,74.28,74.28,13277.0,74.67,74.77,74.28,74.28,13277.0
2023-10-09 12:00:00,74.31,74.49,74.27,74.44,15138.0,74.31,74.49,74.27,74.44,15138.0
2023-10-09 12:30:00,74.44,74.61,74.32,74.33,12556.0,74.44,74.61,74.32,74.33,12556.0
2023-10-09 13:00:00,74.35,74.37,74.15,74.21,5168.0,74.35,74.37,74.15,74.21,5168.0
2023-10-09 13:30:00,74.14,74.53,74.14,74.43,5976.0,74.14,74.53,74.14,74.43,5976.0
2023-10-09 14:00:00,74.43,74.69,74.31,74.33,20235.0,74.43,74.69,74.31,74.33,20235.0
2023-10-09 14:30:00,74.34,74.39,74.07,74.39,22286.0,74.34,74.39,74.07,74.39,22286.0
2023-10-09 15:00:00,74.39,74.6,74.13,74.16,28329.0,74.39,74.6,74.13,74.16,28329.0
2023-10-09 15:30:00,74.19,74.42,74.14,74.18,33778.0,74.19,74.42,74.14,74.18,33778.0
2023-10-10 09:30:00,74.5,75.46,74.39,75.32,30849.0,74.5,75.46,74.39,75.32,30849.0
2023-10-10 10:00:00,75.35,75.76,74.95,75.09,32051.0,75.35,75.76,74.95,75.09,32051.0
2023-10-10 10:30:00,75.03,75.34,75.0,75.15,8983.0,75.03,75.34,75.0,75.15,8983.0
2023-10-10 11:00:00,75.15,75.15,74.76,74.98,8527.0,75.15,75.15,74.76,74.98,8527.0
2023-10-10 11:30:00,74.98,75.14,74.51,74.87,28744.0,74.98,75.14,74.51,74.87,28744.0
2023-10-10 12:00:00,74.87,75.11,74.75,75.01,8062.0,74.87,75.11,74.75,75.01,8062.0
2023-10-10 12:30:00,74.98,75.02,74.62,74.69,7687.0,74.98,75.02,74.62,74.69,7687.0
2023-10-10 13:00:00,74.69,74.69,74.27,74.44,8028.0,74.69,74.69,74.27,74.44,8028.0
2023-10-10 13:30:00,74.47,74.57,74.36,74.56,11873.0,74.47,74.57,74.36,74.56,11873.0
2023-10-10 14:00:00,74.58,74.58,74.35,74.44,8677.0,74.58,74.58,74.35,74.44,8677.0
2023-10-10 14:30:00,74.41,74.68,74.34,74.53,7469.0,74.41,74.68,74.34,74.53,7469.0
2023-10-10 15:00:00,74.56,74.63,74.31,74.38,10807.0,74.56,74.63,74.31,74.38,10807.0
2023-10-10 15:30:00,74.33,74.58,74.23,74.41,60898.0,74.33,74.58,74.23,74.41,60898.0
2023-10-11 09:30:00,74.04,74.9,73.8,74.41,19894.0,74.04,74.9,73.8,74.41,19894.0
2023-10-11 10:00:00,74.42,74.42,73.93,74.07,13718.0,74.42,74.42,73.93,74.07,13718.0
2023-10-11 10:30:00,74.09,74.09,73.83,73.95,11882.0,74.09,74.09,73.83,73.95,11882.0
2023-10-11 11:00:00,74.0,74.07,73.83,73.99,11006.0,74.0,74.07,73.83,73.99,11006.0
2023-10-11 11:30:00,74.0,74.1,73.87,73.91,13280.0,74.0,74.1,73.87,73.91,13280.0
2023-10-11 12:00:00,73.93,73.95,73.66,73.73,12651.0,73.93,73.95,73.66,73.73,12651.0
2023-10-11 12:30:00,73.73,73.81,73.48,73.48,13752.0,73.73,73.81,73.48,73.48,13752.0
2023-10-11 13:00:00,73.48,73.54,72.98,73.18,13505.0,73.48,73.54,72.98,73.18,13505.0
2023-10-11 13:30:00,73.14,73.35,73.08,73.28,10380.0,73.14,73.35,73.08,73.28,10380.0
2023-10-11 14:00:00,73.31,73.69,73.27,73.57,17463.0,73.31,73.69,73.27,73.57,17463.0
2023-10-11 14:30:00,73.53,73.76,73.53,73.61,12929.0,73.53,73.76,73.53,73.61,12929.0
2023-10-11 15:00:00,73.62,74.02,73.61,74.0,13363.0,73.62,74.02,73.61,74.0,13363.0
2023-10-11 15:30:00,74.0,74.29,73.95,74.06,43963.0,74.0,74.29,73.95,74.06,43963.0
2023-10-12 09:30:00,74.36,74.36,73.62,74.19,5380.0,74.36,74.36,73.62,74.19,5380.0
2023-10-12 10:00:00,74.17,74.97,74.06,74.75,23358.0,74.17,74.97,74.06,74.75,23358.0
2023-10-12 10:30:00,74.7,74.9,74.57,74.77,21412.0,74.7,74.9,74.57,74.77,21412.0
2023-10-12 11:00:00,74.77,74.78,74.14,74.17,9592.0,74.77,74.78,74.14,74.17,9592.0
2023-10-12 11:30:00,74.1,74.21,74.0,74.15,10996.0,74.1,74.21,74.0,74.15,10996.0
2023-10-12 12:00:00,74.15,74.17,73.82,74.15,10223.0,74.15,74.17,73.82,74.15,10223.0
2023-10-12 12:30:00,74.13,74.21,73.73,73.75,11452.0,74.13,74.21,73.73,73.75,11452.0
2023-10-12 13:00:00,73.72,73.81,73.51,73.67,10426.0,73.72,73.81,73.51,73.67,10426.0
2023-10-12 13:30:00,73.65,74.27,73.65,74.13,40017.0,73.65,74.27,73.65,74.13,40017.0
2023-10-12 14:00:00,74.14,75.15,74.14,75.15,39371.0,74.14,75.15,74.14,75.15,39371.0
2023-10-12 14:30:00,75.16,75.24,74.97,75.2,23368.0,75.16,75.24,74.97,75.2,23368.0
2023-10-12 15:00:00,75.2,75.39,75.06,75.16,27669.0,75.2,75.39,75.06,75.16,27669.0
2023-10-12 15:30:00,75.16,75.32,74.97,75.23,99547.0,75.16,75.32,74.97,75.23,99547.0
2023-10-13 09:30:00,76.55,76.62,75.64,76.5,43324.0,76.55,76.62,75.64,76.5,43324.0
2023-10-13 10:00:00,76.5,76.5,75.12,75.47,15683.0,76.5,76.5,75.12,75.47,15683.0
2023-10-13 10:30:00,75.41,75.8,74.94,74.95,22955.0,75.41,75.8,74.94,74.95,22955.0
2023-10-13 11:00:00,74.95,75.07,74.55,74.89,14130.0,74.95,75.07,74.55,74.89,14130.0
2023-10-13 11:30:00,74.89,75.09,74.55,74.58,18437.0,74.89,75.09,74.55,74.58,18437.0
2023-10-13 12:00:00,74.58,74.76,74.38,74.58,23762.0,74.58,74.76,74.38,74.58,23762.0
2023-10-13 12:30:00,74.67,75.17,74.67,75.04,17300.0,74.67,75.17,74.67,75.04,17300.0
2023-10-13 13:00:00,75.0,75.04,74.43,74.5,28438.0,75.0,75.04,74.43,74.5,28438.0
2023-10-13 13:30:00,74.57,75.23,74.57,75.06,6907.0,74.57,75.23,74.57,75.06,6907.0
2023-10-13 14:00:00,75.03,75.05,74.77,74.83,9970.0,75.03,75.05,74.77,74.83,9970.0
2023-10-13 14:30:00,74.83,74.85,74.28,74.34,32330.0,74.83,74.85,74.28,74.34,32330.0
2023-10-13 15:00:00,74.34,74.97,74.07,74.95,34834.0,74.34,74.97,74.07,74.95,34834.0
2023-10-13 15:30:00,74.96,75.0,74.33,74.58,110624.0,74.96,75.0,74.33,74.58,110624.0
2023-10-16 09:30:00,75.04,75.62,74.78,74.9,25974.0,75.04,75.62,74.78,74.9,25974.0
2023-10-16 10:00:00,74.94,75.23,74.69,74.85,17192.0,74.94,75.23,74.69,74.85,17192.0
2023-10-16 10:30:00,74.85,75.57,74.85,75.23,13157.0,74.85,75.57,74.85,75.23,13157.0
2023-10-16 11:00:00,75.23,75.24,74.77,74.95,13539.0,75.23,75.24,74.77,74.95,13539.0
2023-10-16 11:30:00,74.82,75.12,74.65,74.97,9070.0,74.82,75.12,74.65,74.97,9070.0
2023-10-16 12:00:00,74.97,75.1,74.85,74.95,7048.0,74.97,75.1,74.85,74.95,7048.0
2023-10-16 12:30:00,74.93,75.12,74.9,75.07,9583.0,74.93,75.12,74.9,75.07,9583.0
2023-10-16 13:00:00,75.06,75.08,74.73,75.04,8339.0,75.06,75.08,74.73,75.04,8339.0
2023-10-16 13:30:00,75.03,75.08,74.86,75.05,12948.0,75.03,75.08,74.86,75.05,12948.0
2023-10-16 14:00:00,75.01,75.05,74.62,74.7,10656.0,75.01,75.05,74.62,74.7,10656.0
2023-10-16 14:30:00,74.67,74.73,74.6,74.62,10275.0,74.67,74.73,74.6,74.62,10275.0
2023-10-16 15:00:00,74.63,75.25,74.63,75.2,30287.0,74.63,75.25,74.63,75.2,30287.0
2023-10-16 15:30:00,75.2,75.23,74.88,74.99,69163.0,75.2,75.23,74.88,74.99,69163.0
2023-10-17 09:30:00,75.17,75.85,75.09,75.82,15353.0,75.17,75.85,75.09,75.82,15353.0
2023-10-17 10:00:00,75.84,76.17,75.71,75.93,44411.0,75.84,76.17,75.71,75.93,44411.0
2023-10-17 10:30:00,75.96,76.19,75.67,75.99,28872.0,75.96,76.19,75.67,75.99,28872.0
2023-10-17 11:00:00,75.88,76.24,75.59,75.61,11583.0,75.88,76.24,75.59,75.61,11583.0
2023-10-17 11:30:00,75.55,75.9,75.55,75.82,8232.0,75.55,75.9,75.55,75.82,8232.0
2023-10-17 12:00:00,75.81,75.87,75.5,75.59,9305.0,75.81,75.87,75.5,75.59,9305.0
2023-10-17 12:30:00,75.6,75.6,75.32,75.58,7345.0,75.6,75.6,75.32,75.58,7345.0
2023-10-17 13:00:00,75.66,75.8,75.58,75.67,10605.0,75.66,75.8,75.58,75.67,10605.0
2023-10-17 13:30:00,75.61,75.71,75.5,75.55,10851.0,75.61,75.71,75.5,75.55,10851.0
2023-10-17 14:00:00,75.54,75.56,75.31,75.45,9205.0,75.54,75.56,75.31,75.45,9205.0
2023-10-17 14:30:00,75.45,75.51,75.3,75.36,7391.0,75.45,75.51,75.3,75.36,7391.0
2023-10-17 15:00:00,75.42,75.56,75.36,75.42,12756.0,75.42,75.56,75.36,75.42,12756.0
2023-10-17 15:30:00,75.43,75.44,74.97,75.04,61531.0,75.43,75.44,74.97,75.04,61531.0
2023-10-18 09:30:00,74.71,75.5,74.71,75.13,11297.0,74.71,75.5,74.71,75.13,11297.0
2023-10-18 10:00:00,74.92,74.92,74.37,74.63,11032.0,74.92,74.92,74.37,74.63,11032.0
2023-10-18 10:30:00,74.56,75.29,74.56,75.29,13350.0,74.56,75.29,74.56,75.29,13350.0
2023-10-18 11:00:00,75.35,75.75,75.26,75.72,6450.0,75.35,75.75,75.26,75.72,6450.0
2023-10-18 11:30:00,75.76,75.76,75.28,75.4,10838.0,75.76,75.76,75.28,75.4,10838.0
2023-10-18 12:00:00,75.45,75.52,75.24,75.3,7750.0,75.45,75.52,75.24,75.3,7750.0
2023-10-18 12:30:00,75.29,75.4,74.96,74.96,21958.0,75.29,75.4,74.96,74.96,21958.0
2023-10-18 13:00:00,74.99,75.26,74.99,75.14,7393.0,74.99,75.26,74.99,75.14,7393.0
2023-10-18 13:30:00,75.14,75.43,74.87,75.35,11187.0,75.14,75.43,74.87,75.35,11187.0
2023-10-18 14:00:00,75.37,75.53,75.21,75.3,5136.0,75.37,75.53,75.21,75.3,5136.0
2023-10-18 14:30:00,75.31,75.43,75.14,75.37,11624.0,75.31,75.43,75.14,75.37,11624.0
2023-10-18 15:00:00,75.37,75.63,75.13,75.52,19592.0,75.37,75.63,75.13,75.52,19592.0
2023-10-18 15:30:00,75.54,75.67,75.16,75.17,41560.0,75.54,75.67,75.16,75.17,41560.0
2023-10-19 09:30:00,74.63,75.86,74.63,75.72,24963.0,74.63,75.86,74.63,75.72,24963.0
2023-10-19 10:00:00,75.73,75.73,75.25,75.48,12622.0,75.73,75.73,75.25,75.48,12622.0
2023-10-19 10:30:00,75.42,75.65,75.16,75.26,10404.0,75.42,75.65,75.16,75.26,10404.0
2023-10-19 11:00:00,75.29,75.59,75.26,75.42,14126.0,75.29,75.59,75.26,75.42,14126.0
2023-10-19 11:30:00,75.37,75.67,75.3,75.63,13037.0,75.37,75.67,75.3,75.63,13037.0
2023-10-19 12:00:00,75.62,76.41,75.6,76.23,19495.0,75.62,76.41,75.6,76.23,19495.0
2023-10-19 12:30:00,76.19,76.34,75.81,76.31,17969.0,76.19,76.34,75.81,76.31,17969.0
2023-10-19 13:00:00,76.31,76.41,76.16,76.2,17185.0,76.31,76.41,76.16,76.2,17185.0
2023-10-19 13:30:00,76.16,76.27,75.83,75.9,11566.0,76.16,76.27,75.83,75.9,11566.0
2023-10-19 14:00:00,75.86,75.89,75.43,75.61,23612.0,75.86,75.89,75.43,75.61,23612.0
2023-10-19 14:30:00,75.61,75.87,75.5,75.69,43099.0,75.61,75.87,75.5,75.69,43099.0
2023-10-19 15:00:00,75.66,75.94,75.64,75.87,40847.0,75.66,75.94,75.64,75.87,40847.0
2023-10-19 15:30:00,75.86,76.23,75.73,76.08,109131.0,75.86,76.23,75.73,76.08,109131.0
2023-10-20 09:30:00,76.13,76.13,74.65,74.86,55169.0,76.13,76.13,74.65,74.86,55169.0
2023-10-20 10:00:00,74.83,74.83,73.67,73.67,19925.0,74.83,74.83,73.67,73.67,19925.0
2023-10-20 10:30:00,73.64,73.64,73.15,73.16,13859.0,73.64,73.64,73.15,73.16,13859.0
2023-10-20 11:00:00,73.17,73.17,72.62,73.02,20968.0,73.17,73.17,72.62,73.02,20968.0
2023-10-20 11:30:00,73.01,73.16,72.72,72.93,14039.0,73.01,73.16,72.72,72.93,14039.0
2023-10-20 12:00:00,72.9,73.3,72.62,73.17,8423.0,72.9,73.3,72.62,73.17,8423.0
2023-10-20 12:30:00,73.23,73.49,73.23,73.41,6340.0,73.23,73.49,73.23,73.41,6340.0
2023-10-20 13:00:00,73.27,73.3,73.0,73.23,7206.0,73.27,73.3,73.0,73.23,7206.0
2023-10-20 13:30:00,73.26,73.52,73.17,73.25,6857.0,73.26,73.52,73.17,73.25,6857.0
2023-10-20 14:00:00,73.2,73.27,72.9,73.0,11002.0,73.2,73.27,72.9,73.0,11002.0
2023-10-20 14:30:00,72.98,73.07,72.94,73.01,11567.0,72.98,73.07,72.94,73.01,11567.0
2023-10-20 15:00:00,73.05,73.1,72.59,72.83,18795.0,73.05,73.1,72.59,72.83,18795.0
2023-10-20 15:30:00,72.82,73.2,72.71,73.15,61325.0,72.82,73.2,72.71,73.15,61325.0
2023-10-23 09:30:00,73.09,73.66,72.53,73.46,10361.0,73.09,73.66,72.53,73.46,10361.0
2023-10-23 10:00:00,73.6,73.76,73.34,73.34,10135.0,73.6,73.76,73.34,73.34,10135.0
2023-10-23 10:30:00,73.3,73.6,73.0,73.25,13513.0,73.3,73.6,73.0,73.25,13513.0
2023-10-23 11:00:00,73.16,73.41,72.69,72.74,15711.0,73.16,73.41,72.69,72.74,15711.0
2023-10-23 11:30:00,72.81,72.99,72.36,72.47,30017.0,72.81,72.99,72.36,72.47,30017.0
2023-10-23 12:00:00,72.44,72.62,72.22,72.34,9581.0,72.44,72.62,72.22,72.34,9581.0
2023-10-23 12:30:00,72.38,72.81,72.29,72.8,17224.0,72.38,72.81,72.29,72.8,17224.0
2023-10-23 13:00:00,72.82,73.01,72.34,72.45,9906.0,72.82,73.01,72.34,72.45,9906.0
2023-10-23 13:30:00,72.42,72.63,72.39,72.55,11081.0,72.42,72.63,72.39,72.55,11081.0
2023-10-23 14:00:00,72.53,72.94,72.42,72.43,13186.0,72.53,72.94,72.42,72.43,13186.0
2023-10-23 14:30:00,72.49,72.52,72.2,72.28,12811.0,72.49,72.52,72.2,72.28,12811.0
2023-10-23 15:00:00,72.31,72.61,72.11,72.14,16002.0,72.31,72.61,72.11,72.14,16002.0
2023-10-23 15:30:00,72.14,72.15,71.76,71.93,81504.0,72.14,72.15,71.76,71.93,81504.0
2023-10-24 09:30:00,72.58,73.68,72.58,72.98,11786.0,72.58,73.68,72.58,72.98,11786.0
2023-10-24 10:00:00,73.11,73.15,72.38,72.7,9616.0,73.11,73.15,72.38,72.7,9616.0
2023-10-24 10:30:00,72.66,73.01,72.53,72.6,7907.0,72.66,73.01,72.53,72.6,7907.0
2023-10-24 11:00:00,72.58,72.87,72.33,72.48,14136.0,72.58,72.87,72.33,72.48,14136.0
2023-10-24 11:30:00,72.37,72.73,72.31,72.66,14795.0,72.37,72.73,72.31,72.66,14795.0
2023-10-24 12:00:00,72.65,72.65,71.89,71.9,6625.0,72.65,72.65,71.89,71.9,6625.0
2023-10-24 12:30:00,71.86,71.93,71.65,71.8,6060.0,71.86,71.93,71.65,71.8,6060.0
2023-10-24 13:00:00,71.85,72.02,71.79,72.02,6940.0,71.85,72.02,71.79,72.02,6940.0
2023-10-24 13:30:00,72.0,72.42,72.0,72.18,14052.0,72.0,72.42,72.0,72.18,14052.0
2023-10-24 14:00:00,72.18,72.19,71.78,71.97,7219.0,72.18,72.19,71.78,71.97,7219.0
2023-10-24 14:30:00,71.98,72.22,71.94,72.03,19525.0,71.98,72.22,71.94,72.03,19525.0
2023-10-24 15:00:00,71.99,72.07,71.87,71.96,14668.0,71.99,72.07,71.87,71.96,14668.0
2023-10-24 15:30:00,71.95,71.96,71.74,71.86,60627.0,71.95,71.96,71.74,71.86,60627.0
2023-10-25 09:30:00,71.85,72.27,70.91,70.91,10354.0,71.85,72.27,70.91,70.91,10354.0
2023-10-25 10:00:00,70.95,71.31,70.59,71.21,10794.0,70.95,71.31,70.59,71.21,10794.0
2023-10-25 10:30:00,71.58,72.14,71.41,72.03,5953.0,71.58,72.14,71.41,72.03,5953.0
2023-10-25 11:00:00,72.03,72.33,71.9,72.29,13125.0,72.03,72.33,71.9,72.29,13125.0
2023-10-25 11:30:00,72.24,72.45,71.81,71.93,13510.0,72.24,72.45,71.81,71.93,13510.0
2023-10-25 12:00:00,71.87,71.87,71.54,71.74,8952.0,71.87,71.87,71.54,71.74,8952.0
2023-10-25 12:30:00,71.73,71.75,71.55,71.74,6889.0,71.73,71.75,71.55,71.74,6889.0
2023-10-25 13:00:00,71.69,71.69,71.36,71.39,28999.0,71.69,71.69,71.36,71.39,28999.0
2023-10-25 13:30:00,71.37,71.72,71.29,71.7,14231.0,71.37,71.72,71.29,71.7,14231.0
2023-10-25 14:00:00,71.67,72.02,71.52,71.52,6125.0,71.67,72.02,71.52,71.52,6125.0
2023-10-25 14:30:00,71.63,71.89,71.63,71.79,7055.0,71.63,71.89,71.63,71.79,7055.0
2023-10-25 15:00:00,71.79,72.3,71.73,72.28,13895.0,71.79,72.3,71.73,72.28,13895.0
2023-10-25 15:30:00,72.28,72.37,71.88,72.12,61111.0,72.28,72.37,71.88,72.12,61111.0
2023-10-26 09:30:00,73.02,73.02,71.76,72.24,17357.0,73.02,73.02,71.76,72.24,17357.0
2023-10-26 10:00:00,72.33,72.85,71.98,72.76,20343.0,72.33,72.85,71.98,72.76,20343.0
2023-10-26 10:30:00,72.81,72.93,72.48,72.49,10011.0,72.81,72.93,72.48,72.49,10011.0
2023-10-26 11:00:00,72.58,72.72,72.33,72.34,10478.0,72.58,72.72,72.33,72.34,10478.0
2023-10-26 11:30:00,72.37,72.52,71.46,72.13,40130.0,72.37,72.52,71.46,72.13,40130.0
2023-10-26 12:00:00,72.01,72.15,71.81,71.88,8748.0,72.01,72.15,71.81,71.88,8748.0
2023-10-26 12:30:00,71.88,71.88,71.65,71.69,6346.0,71.88,71.88,71.65,71.69,6346.0
2023-10-26 13:00:00,71.68,71.94,71.41,71.44,11321.0,71.68,71.94,71.41,71.44,11321.0
2023-10-26 13:30:00,71.45,71.57,71.36,71.56,10221.0,71.45,71.57,71.36,71.56,10221.0
2023-10-26 14:00:00,71.57,71.86,71.55,71.71,9595.0,71.57,71.86,71.55,71.71,9595.0
2023-10-26 14:30:00,71.71,72.07,71.71,72.02,11112.0,71.71,72.07,71.71,72.02,11112.0
2023-10-26 15:00:00,72.04,72.19,71.65,71.67,8337.0,72.04,72.19,71.65,71.67,8337.0
2023-10-26 15:30:00,71.65,71.83,71.4,71.68,51131.0,71.65,71.83,71.4,71.68,51131.0
2023-10-27 09:30:00,71.68,71.96,70.58,70.66,7698.0,71.68,71.96,70.58,70.66,7698.0
2023-10-27 10:00:00,70.57,70.85,70.24,70.85,8602.0,70.57,70.85,70.24,70.85,8602.0
2023-10-27 10:30:00,70.81,70.81,70.25,70.37,6291.0,70.81,70.81,70.25,70.37,6291.0
2023-10-27 11:00:00,70.29,70.81,70.24,70.77,11352.0,70.29,70.81,70.24,70.77,11352.0
2023-10-27 11:30:00,70.79,71.11,70.54,71.11,8667.0,70.79,71.11,70.54,71.11,8667.0
2023-10-27 12:00:00,71.15,71.16,70.66,70.73,12988.0,71.15,71.16,70.66,70.73,12988.0
2023-10-27 12:30:00,70.76,70.87,70.68,70.75,4522.0,70.76,70.87,70.68,70.75,4522.0
2023-10-27 13:00:00,70.78,70.78,70.24,70.34,9185.0,70.78,70.78,70.24,70.34,9185.0
2023-10-27 13:30:00,70.28,70.44,70.17,70.43,7285.0,70.28,70.44,70.17,70.43,7285.0
2023-10-27 14:00:00,70.45,70.64,70.44,70.53,5243.0,70.45,70.64,70.44,70.53,5243.0
2023-10-27 14:30:00,70.5,71.04,70.5,70.97,17813.0,70.5,71.04,70.5,70.97,17813.0
2023-10-27 15:00:00,70.97,71.05,70.74,70.88,19852.0,70.97,71.05,70.74,70.88,19852.0
2023-10-27 15:30:00,70.88,71.01,70.72,71.0,43824.0,70.88,71.01,70.72,71.0,43824.0
2023-10-30 09:30:00,71.77,72.01,71.5,71.88,8952.0,71.77,72.01,71.5,71.88,8952.0
2023-10-30 10:00:00,71.85,72.38,71.78,71.98,6724.0,71.85,72.38,71.78,71.98,6724.0
2023-10-30 10:30:00,71.95,72.38,71.95,72.21,12824.0,71.95,72.38,71.95,72.21,12824.0
2023-10-30 11:00:00,72.3,72.67,72.29,72.61,10265.0,72.3,72.67,72.29,72.61,10265.0
2023-10-30 11:30:00,72.61,72.85,72.52,72.7,12903.0,72.61,72.85,72.52,72.7,12903.0
2023-10-30 12:00:00,72.82,72.92,72.6,72.62,5428.0,72.82,72.92,72.6,72.62,5428.0
2023-10-30 12:30:00,72.67,72.79,72.59,72.74,7199.0,72.67,72.79,72.59,72.74,7199.0
2023-10-30 13:00:00,72.61,72.99,72.58,72.9,9158.0,72.61,72.99,72.58,72.9,9158.0
2023-10-30 13:30:00,72.92,73.02,72.73,72.77,6370.0,72.92,73.02,72.73,72.77,6370.0
2023-10-30 14:00:00,72.69,72.74,72.28,72.67,100403.0,72.69,72.74,72.28,72.67,100403.0
2023-10-30 14:30:00,72.59,72.94,72.59,72.76,4539.0,72.59,72.94,72.59,72.76,4539.0
2023-10-30 15:00:00,72.87,73.23,72.79,72.95,36088.0,72.87,73.23,72.79,72.95,36088.0
2023-10-30 15:30:00,72.86,73.1,72.4,72.53,53707.0,72.86,73.1,72.4,72.53,53707.0
2023-10-31 09:30:00,72.58,73.16,72.19,72.36,7135.0,72.58,73.16,72.19,72.36,7135.0
2023-10-31 10:00:00,72.4,72.61,72.07,72.34,5033.0,72.4,72.61,72.07,72.34,5033.0
2023-10-31 10:30:00,72.49,73.19,72.35,73.11,9445.0,72.49,73.19,72.35,73.11,9445.0
2023-10-31 11:00:00,73.25,73.39,72.77,72.78,15459.0,73.25,73.39,72.77,72.78,15459.0
2023-10-31 11:30:00,72.77,72.85,72.06,72.43,13542.0,72.77,72.85,72.06,72.43,13542.0
2023-10-31 12:00:00,72.45,72.59,72.28,72.53,12498.0,72.45,72.59,72.28,72.53,12498.0
2023-10-31 12:30:00,72.54,72.98,72.43,72.56,102989.0,72.54,72.98,72.43,72.56,102989.0
2023-10-31 13:00:00,72.49,72.49,72.03,72.23,8178.0,72.49,72.49,72.03,72.23,8178.0
2023-10-31 13:30:00,72.28,72.45,72.23,72.3,6740.0,72.28,72.45,72.23,72.3,6740.0
2023-10-31 14:00:00,72.34,72.35,72.14,72.15,7441.0,72.34,72.35,72.14,72.15,7441.0
2023-10-31 14:30:00,72.13,72.16,71.74,71.75,31255.0,72.13,72.16,71.74,71.75,31255.0
2023-10-31 15:00:00,71.77,72.11,71.7,71.74,15769.0,71.77,72.11,71.7,71.74,15769.0
2023-10-31 15:30:00,71.68,71.81,71.5,71.65,51830.0,71.68,71.81,71.5,71.65,51830.0
2023-11-01 09:30:00,71.22,71.44,70.0,71.25,10209.0,71.22,71.44,70.0,71.25,10209.0
2023-11-01 10:00:00,71.25,71.42,70.92,71.08,17063.0,71.25,71.42,70.92,71.08,17063.0
2023-11-01 10:30:00,71.08,71.4,70.92,70.94,19885.0,71.08,71.4,70.92,70.94,19885.0
2023-11-01 11:00:00,70.98,71.02,70.14,70.24,20110.0,70.98,71.02,70.14,70.24,20110.0
2023-11-01 11:30:00,70.29,70.32,69.78,70.01,32790.0,70.29,70.32,69.78,70.01,32790.0
2023-11-01 12:00:00,69.87,69.87,69.29,69.31,31313.0,69.87,69.87,69.29,69.31,31313.0
2023-11-01 12:30:00,69.33,69.45,68.81,68.83,34040.0,69.33,69.45,68.81,68.83,34040.0
2023-11-01 13:00:00,68.9,68.91,68.01,68.1,66657.0,68.9,68.91,68.01,68.1,66657.0
2023-11-01 13:30:00,68.14,68.31,67.72,68.19,32673.0,68.14,68.31,67.72,68.19,32673.0
2023-11-01 14:00:00,68.21,68.28,67.45,67.62,96209.0,68.21,68.28,67.45,67.62,96209.0
2023-11-01 14:30:00,67.6,67.82,67.0,67.37,52130.0,67.6,67.82,67.0,67.37,52130.0
2023-11-01 15:00:00,67.35,67.85,67.09,67.73,59068.0,67.35,67.85,67.09,67.73,59068.0
2023-11-01 15:30:00,67.74,68.19,67.69,68.08,139701.0,67.74,68.19,67.69,68.08,139701.0
2023-11-02 09:30:00,68.49,68.68,67.51,67.56,18062.0,68.49,68.68,67.51,67.56,18062.0
2023-11-02 10:00:00,67.53,67.66,66.22,66.45,132245.0,67.53,67.66,66.22,66.45,132245.0
2023-11-02 10:30:00,66.59,66.98,66.35,66.41,75227.0,66.59,66.98,66.35,66.41,75227.0
2023-11-02 11:00:00,66.37,66.61,65.35,66.34,55399.0,66.37,66.61,65.35,66.34,55399.0
2023-11-02 11:30:00,66.22,66.3,65.83,65.85,30489.0,66.22,66.3,65.83,65.85,30489.0
2023-11-02 12:00:00,65.87,66.26,65.74,66.12,36710.0,65.87,66.26,65.74,66.12,36710.0
2023-11-02 12:30:00,66.12,66.41,65.92,66.24,23473.0,66.12,66.41,65.92,66.24,23473.0
2023-11-02 13:00:00,66.33,66.48,66.19,66.23,16700.0,66.33,66.48,66.19,66.23,16700.0
2023-11-02 13:30:00,66.23,66.59,66.23,66.48,17613.0,66.23,66.59,66.23,66.48,17613.0
2023-11-02 14:00:00,66.4,66.84,66.39,66.59,25355.0,66.4,66.84,66.39,66.59,25355.0
2023-11-02 14:30:00,66.55,66.62,66.33,66.34,11704.0,66.55,66.62,66.33,66.34,11704.0
2023-11-02 15:00:00,66.33,66.88,66.32,66.57,25655.0,66.33,66.88,66.32,66.57,25655.0
2023-11-02 15:30:00,66.55,66.7,66.29,66.46,238294.0,66.55,66.7,66.29,66.46,238294.0
2023-11-03 09:30:00,66.29,66.39,64.53,64.53,142586.0,66.29,66.39,64.53,64.53,142586.0
2023-11-03 10:00:00,64.53,64.71,62.59,62.97,182090.0,64.53,64.71,62.59,62.97,182090.0
2023-11-03 10:30:00,62.94,63.02,61.88,61.97,96488.0,62.94,63.02,61.88,61.97,96488.0
2023-11-03 11:00:00,61.95,63.68,61.81,63.4,125388.0,61.95,63.68,61.81,63.4,125388.0
2023-11-03 11:30:00,63.36,63.42,62.66,62.86,93820.0,63.36,63.42,62.66,62.86,93820.0
2023-11-03 12:00:00,62.82,63.75,62.82,63.59,69635.0,62.82,63.75,62.82,63.59,69635.0
2023-11-03 12:30:00,63.65,63.65,63.08,63.29,37570.0,63.65,63.65,63.08,63.29,37570.0
2023-11-03 13:00:00,63.33,64.0,63.2,63.61,94344.0,63.33,64.0,63.2,63.61,94344.0
2023-11-03 13:30:00,63.61,64.46,63.38,63.99,89680.0,63.61,64.46,63.38,63.99,89680.0
2023-11-03 14:00:00,63.96,64.51,63.79,64.37,73854.0,63.96,64.51,63.79,64.37,73854.0
2023-11-03 14:30:00,64.4,64.77,64.12,64.52,83907.0,64.4,64.77,64.12,64.52,83907.0
2023-11-03 15:00:00,64.47,64.52,64.09,64.17,67899.0,64.47,64.52,64.09,64.17,67899.0
2023-11-03 15:30:00,64.18,64.3,63.95,64.11,278393.0,64.18,64.3,63.95,64.11,278393.0
2023-11-06 09:30:00,64.61,64.97,64.15,64.82,33464.0,64.61,64.97,64.15,64.82,33464.0
2023-11-06 10:00:00,64.82,65.48,64.74,65.01,39404.0,64.82,65.48,64.74,65.01,39404.0
2023-11-06 10:30:00,65.0,65.6,64.97,65.31,38680.0,65.0,65.6,64.97,65.31,38680.0
2023-11-06 11:00:00,65.26,65.37,65.02,65.07,15113.0,65.26,65.37,65.02,65.07,15113.0
2023-11-06 11:30:00,65.02,65.64,65.02,65.39,27966.0,65.02,65.64,65.02,65.39,27966.0
2023-11-06 12:00:00,65.44,65.81,65.43,65.67,15602.0,65.44,65.81,65.43,65.67,15602.0
2023-11-06 12:30:00,65.65,66.07,65.59,65.98,10144.0,65.65,66.07,65.59,65.98,10144.0
2023-11-06 13:00:00,66.03,66.36,65.85,66.25,17568.0,66.03,66.36,65.85,66.25,17568.0
2023-11-06 13:30:00,66.24,66.62,66.19,66.61,18248.0,66.24,66.62,66.19,66.61,18248.0
2023-11-06 14:00:00,66.63,66.83,66.47,66.77,40580.0,66.63,66.83,66.47,66.77,40580.0
2023-11-06 14:30:00,66.77,66.99,66.64,66.9,18803.0,66.77,66.99,66.64,66.9,18803.0
2023-11-06 15:00:00,66.95,67.53,66.89,67.42,53791.0,66.95,67.53,66.89,67.42,53791.0
2023-11-06 15:30:00,67.42,67.47,67.06,67.15,112893.0,67.42,67.47,67.06,67.15,112893.0
2023-11-07 09:30:00,66.93,67.16,66.67,67.02,13824.0,66.93,67.16,66.67,67.02,13824.0
2023-11-07 10:00:00,67.0,67.25,66.94,67.14,15438.0,67.0,67.25,66.94,67.14,15438.0
2023-11-07 10:30:00,67.13,67.49,66.85,67.15,10687.0,67.13,67.49,66.85,67.15,10687.0
2023-11-07 11:00:00,67.09,67.09,66.94,66.98,5710.0,67.09,67.09,66.94,66.98,5710.0
2023-11-07 11:30:00,67.0,67.31,66.92,67.11,15283.0,67.0,67.31,66.92,67.11,15283.0
2023-11-07 12:00:00,67.13,67.25,67.02,67.02,4809.0,67.13,67.25,67.02,67.02,4809.0
2023-11-07 12:30:00,67.0,67.36,66.89,66.94,10418.0,67.0,67.36,66.89,66.94,10418.0
2023-11-07 13:00:00,66.95,67.04,66.61,66.9,4858.0,66.95,67.04,66.61,66.9,4858.0
2023-11-07 13:30:00,66.9,67.36,66.9,67.13,8270.0,66.9,67.36,66.9,67.13,8270.0
2023-11-07 14:00:00,67.17,67.47,67.1,67.47,11316.0,67.17,67.47,67.1,67.47,11316.0
2023-11-07 14:30:00,67.48,67.78,67.48,67.6,20416.0,67.48,67.78,67.48,67.6,20416.0
2023-11-07 15:00:00,67.6,67.64,67.21,67.64,11537.0,67.6,67.64,67.21,67.64,11537.0
2023-11-07 15:30:00,67.64,67.87,67.56,67.68,62150.0,67.64,67.87,67.56,67.68,62150.0
2023-11-08 09:30:00,68.0,68.43,67.61,68.43,31063.0,68.0,68.43,67.61,68.43,31063.0
2023-11-08 10:00:00,68.27,68.27,67.41,67.41,19971.0,68.27,68.27,67.41,67.41,19971.0
2023-11-08 10:30:00,67.38,67.38,66.72,66.96,9197.0,67.38,67.38,66.72,66.96,9197.0
2023-11-08 11:00:00,66.96,67.04,66.62,66.81,12690.0,66.96,67.04,66.62,66.81,12690.0
2023-11-08 11:30:00,66.88,67.37,66.83,67.37,12809.0,66.88,67.37,66.83,67.37,12809.0
2023-11-08 12:00:00,67.37,67.48,67.14,67.48,12774.0,67.37,67.48,67.14,67.48,12774.0
2023-11-08 12:30:00,67.48,67.52,67.33,67.44,6338.0,67.48,67.52,67.33,67.44,6338.0
2023-11-08 13:00:00,67.43,67.53,67.23,67.35,5608.0,67.43,67.53,67.23,67.35,5608.0
2023-11-08 13:30:00,67.36,67.59,67.36,67.4,4800.0,67.36,67.59,67.36,67.4,4800.0
2023-11-08 14:00:00,67.47,67.6,67.3,67.3,4970.0,67.47,67.6,67.3,67.3,4970.0
2023-11-08 14:30:00,67.31,67.42,67.21,67.29,7376.0,67.31,67.42,67.21,67.29,7376.0
2023-11-08 15:00:00,67.33,67.42,67.12,67.25,9649.0,67.33,67.42,67.12,67.25,9649.0
2023-11-08 15:30:00,67.25,67.47,67.13,67.28,41307.0,67.25,67.47,67.13,67.28,41307.0
2023-11-09 09:30:00,67.6,67.9,67.15,67.78,4103.0,67.6,67.9,67.15,67.78,4103.0
2023-11-09 10:00:00,67.91,67.91,67.53,67.81,6411.0,67.91,67.91,67.53,67.81,6411.0
2023-11-09 10:30:00,67.8,68.04,67.6,67.73,4616.0,67.8,68.04,67.6,67.73,4616.0
2023-11-09 11:00:00,67.71,68.36,67.66,68.2,8561.0,67.71,68.36,67.66,68.2,8561.0
2023-11-09 11:30:00,68.15,68.23,67.68,67.83,5790.0,68.15,68.23,67.68,67.83,5790.0
2023-11-09 12:00:00,67.87,68.03,67.87,67.9,5766.0,67.87,68.03,67.87,67.9,5766.0
2023-11-09 12:30:00,67.89,68.04,67.75,67.76,11132.0,67.89,68.04,67.75,67.76,11132.0
2023-11-09 13:00:00,67.74,68.17,67.5,68.03,42578.0,67.74,68.17,67.5,68.03,42578.0
2023-11-09 13:30:00,68.08,68.19,67.83,67.83,7406.0,68.08,68.19,67.83,67.83,7406.0
2023-11-09 14:00:00,67.83,67.95,67.71,67.95,7590.0,67.83,67.95,67.71,67.95,7590.0
2023-11-09 14:30:00,67.99,68.0,67.69,67.76,4527.0,67.99,68.0,67.69,67.76,4527.0
2023-11-09 15:00:00,67.72,68.01,67.7,67.87,10600.0,67.72,68.01,67.7,67.87,10600.0
2023-11-09 15:30:00,67.86,67.86,67.54,67.73,35579.0,67.86,67.86,67.54,67.73,35579.0
2023-11-10 09:30:00,68.06,68.1,67.5,67.97,10854.0,68.06,68.1,67.5,67.97,10854.0
2023-11-10 10:00:00,67.97,68.58,67.96,68.19,12322.0,67.97,68.58,67.96,68.19,12322.0
2023-11-10 10:30:00,68.19,68.28,67.91,68.23,12463.0,68.19,68.28,67.91,68.23,12463.0
2023-11-10 11:00:00,68.25,68.27,68.07,68.17,11468.0,68.25,68.27,68.07,68.17,11468.0
2023-11-10 11:30:00,68.14,68.19,67.87,67.95,10424.0,68.14,68.19,67.87,67.95,10424.0
2023-11-10 12:00:00,67.99,68.07,67.91,68.06,5367.0,67.99,68.07,67.91,68.06,5367.0
2023-11-10 12:30:00,68.07,68.52,68.06,68.08,11957.0,68.07,68.52,68.06,68.08,11957.0
2023-11-10 13:00:00,68.13,68.13,67.92,68.04,17582.0,68.13,68.13,67.92,68.04,17582.0
2023-11-10 13:30:00,68.07,68.88,68.01,68.7,15929.0,68.07,68.88,68.01,68.7,15929.0
2023-11-10 14:00:00,68.75,69.01,68.66,68.96,9543.0,68.75,69.01,68.66,68.96,9543.0
2023-11-10 14:30:00,69.01,69.01,68.54,68.57,11346.0,69.01,69.01,68.54,68.57,11346.0
2023-11-10 15:00:00,68.55,68.55,68.22,68.41,22061.0,68.55,68.55,68.22,68.41,22061.0
2023-11-10 15:30:00,68.41,69.08,68.4,69.06,65004.0,68.41,69.08,68.4,69.06,65004.0
2023-11-13 09:30:00,69.38,69.49,68.54,68.66,9545.0,69.38,69.49,68.54,68.66,9545.0
2023-11-13 10:00:00,68.65,69.11,68.52,68.96,10837.0,68.65,69.11,68.52,68.96,10837.0
2023-11-13 10:30:00,68.98,69.65,68.97,69.61,5470.0,68.98,69.65,68.97,69.61,5470.0
2023-11-13 11:00:00,69.69,70.0,69.61,70.0,8810.0,69.69,70.0,69.61,70.0,8810.0
2023-11-13 11:30:00,70.07,70.5,69.95,70.05,17091.0,70.07,70.5,69.95,70.05,17091.0
2023-11-13 12:00:00,69.92,69.98,69.5,69.51,17746.0,69.92,69.98,69.5,69.51,17746.0
2023-11-13 12:30:00,69.51,69.6,69.28,69.38,6374.0,69.51,69.6,69.28,69.38,6374.0
2023-11-13 13:00:00,69.34,69.35,68.94,69.02,11616.0,69.34,69.35,68.94,69.02,11616.0
2023-11-13 13:30:00,68.95,69.11,68.89,69.02,6139.0,68.95,69.11,68.89,69.02,6139.0
2023-11-13 14:00:00,69.02,69.19,68.69,69.14,20190.0,69.02,69.19,68.69,69.14,20190.0
2023-11-13 14:30:00,69.19,69.25,69.03,69.18,8887.0,69.19,69.25,69.03,69.18,8887.0
2023-11-13 15:00:00,69.18,69.38,69.14,69.3,11385.0,69.18,69.38,69.14,69.3,11385.0
2023-11-13 15:30:00,69.3,69.72,69.15,69.66,60049.0,69.3,69.72,69.15,69.66,60049.0
2023-11-14 09:30:00,69.83,70.16,68.26,68.33,39240.0,69.83,70.16,68.26,68.33,39240.0
2023-11-14 10:00:00,68.44,68.99,67.89,68.21,286117.0,68.44,68.99,67.89,68.21,286117.0
2023-11-14 10:30:00,68.27,68.33,67.91,68.06,32306.0,68.27,68.33,67.91,68.06,32306.0
2023-11-14 11:00:00,68.07,68.17,66.8,67.69,50038.0,68.07,68.17,66.8,67.69,50038.0
2023-11-14 11:30:00,67.62,68.06,66.86,67.73,52169.0,67.62,68.06,66.86,67.73,52169.0
2023-11-14 12:00:00,67.68,67.87,67.15,67.49,24110.0,67.68,67.87,67.15,67.49,24110.0
2023-11-14 12:30:00,67.52,67.95,67.24,67.92,85328.0,67.52,67.95,67.24,67.92,85328.0
2023-11-14 13:00:00,67.87,67.88,67.57,67.73,30048.0,67.87,67.88,67.57,67.73,30048.0
2023-11-14 13:30:00,67.73,68.02,67.62,67.83,38034.0,67.73,68.02,67.62,67.83,38034.0
2023-11-14 14:00:00,67.75,68.03,67.72,67.89,15398.0,67.75,68.03,67.72,67.89,15398.0
2023-11-14 14:30:00,67.88,68.02,67.54,67.71,99147.0,67.88,68.02,67.54,67.71,99147.0
2023-11-14 15:00:00,67.71,68.08,67.65,67.91,48394.0,67.71,68.08,67.65,67.91,48394.0
2023-11-14 15:30:00,67.91,68.33,67.65,68.25,199148.0,67.91,68.33,67.65,68.25,199148.0
2023-11-15 09:30:00,68.3,68.78,67.97,68.66,15136.0,68.3,68.78,67.97,68.66,15136.0
2023-11-15 10:00:00,68.63,68.88,68.42,68.55,17304.0,68.63,68.88,68.42,68.55,17304.0
2023-11-15 10:30:00,68.59,68.68,68.27,68.45,17553.0,68.59,68.68,68.27,68.45,17553.0
2023-11-15 11:00:00,68.44,68.79,68.27,68.52,20602.0,68.44,68.79,68.27,68.52,20602.0
2023-11-15 11:30:00,68.46,68.53,68.09,68.33,10957.0,68.46,68.53,68.09,68.33,10957.0
2023-11-15 12:00:00,68.37,68.67,68.33,68.61,8974.0,68.37,68.67,68.33,68.61,8974.0
2023-11-15 12:30:00,68.57,68.57,68.28,68.29,9639.0,68.57,68.57,68.28,68.29,9639.0
2023-11-15 13:00:00,68.35,68.35,67.91,68.03,19634.0,68.35,68.35,67.91,68.03,19634.0
2023-11-15 13:30:00,68.02,68.07,67.94,67.94,20113.0,68.02,68.07,67.94,67.94,20113.0
2023-11-15 14:00:00,67.98,68.01,67.64,67.66,19286.0,67.98,68.01,67.64,67.66,19286.0
2023-11-15 14:30:00,67.67,68.04,67.49,68.04,47740.0,67.67,68.04,67.49,68.04,47740.0
2023-11-15 15:00:00,67.96,68.06,67.74,67.78,16051.0,67.96,68.06,67.74,67.78,16051.0
2023-11-15 15:30:00,67.79,67.96,67.64,67.8,92648.0,67.79,67.96,67.64,67.8,92648.0
2023-11-16 09:30:00,67.08,67.9,67.0,67.56,16451.0,67.08,67.9,67.0,67.56,16451.0
2023-11-16 10:00:00,67.6,67.9,67.35,67.9,11568.0,67.6,67.9,67.35,67.9,11568.0
2023-11-16 10:30:00,67.79,67.83,67.18,67.2,14107.0,67.79,67.83,67.18,67.2,14107.0
2023-11-16 11:00:00,67.28,67.45,67.12,67.19,17289.0,67.28,67.45,67.12,67.19,17289.0
2023-11-16 11:30:00,67.12,67.19,66.87,67.03,11683.0,67.12,67.19,66.87,67.03,11683.0
2023-11-16 12:00:00,67.04,67.87,67.03,67.87,9759.0,67.04,67.87,67.03,67.87,9759.0
2023-11-16 12:30:00,67.82,68.07,67.76,67.87,14461.0,67.82,68.07,67.76,67.87,14461.0
2023-11-16 13:00:00,67.85,68.15,67.8,68.03,11594.0,67.85,68.15,67.8,68.03,11594.0
2023-11-16 13:30:00,68.04,68.07,67.8,67.85,10843.0,68.04,68.07,67.8,67.85,10843.0
2023-11-16 14:00:00,67.85,67.96,67.71,67.86,16530.0,67.85,67.96,67.71,67.86,16530.0
2023-11-16 14:30:00,67.93,67.98,67.75,67.77,14671.0,67.93,67.98,67.75,67.77,14671.0
2023-11-16 15:00:00,67.77,67.88,67.66,67.74,20342.0,67.77,67.88,67.66,67.74,20342.0
2023-11-16 15:30:00,67.72,68.04,67.72,67.94,108865.0,67.72,68.04,67.72,67.94,108865.0
2023-11-17 09:30:00,68.38,69.93,68.1,68.42,52777.0,68.38,69.93,68.1,68.42,52777.0
2023-11-17 10:00:00,68.58,68.63,67.4,67.4,25781.0,68.58,68.63,67.4,67.4,25781.0
2023-11-17 10:30:00,67.55,67.91,67.37,67.73,21266.0,67.55,67.91,67.37,67.73,21266.0
2023-11-17 11:00:00,67.69,67.73,67.04,67.27,27401.0,67.69,67.73,67.04,67.27,27401.0
2023-11-17 11:30:00,67.27,67.35,67.0,67.08,15750.0,67.27,67.35,67.0,67.08,15750.0
2023-11-17 12:00:00,67.07,67.28,66.8,67.18,17051.0,67.07,67.28,66.8,67.18,17051.0
2023-11-17 12:30:00,67.17,67.24,66.98,67.04,12898.0,67.17,67.24,66.98,67.04,12898.0
2023-11-17 13:00:00,66.98,67.29,66.87,67.17,11380.0,66.98,67.29,66.87,67.17,11380.0
2023-11-17 13:30:00,67.14,67.31,67.01,67.2,17036.0,67.14,67.31,67.01,67.2,17036.0
2023-11-17 14:00:00,67.19,67.34,67.03,67.09,13918.0,67.19,67.34,67.03,67.09,13918.0
2023-11-17 14:30:00,67.09,67.5,66.99,67.3,28932.0,67.09,67.5,66.99,67.3,28932.0
2023-11-17 15:00:00,67.33,67.48,67.17,67.33,36424.0,67.33,67.48,67.17,67.33,36424.0
2023-11-17 15:30:00,67.37,67.37,67.1,67.36,91963.0,67.37,67.37,67.1,67.36,91963.0
2023-11-20 09:30:00,67.28,67.5,66.85,67.1,11810.0,67.28,67.5,66.85,67.1,11810.0
2023-11-20 10:00:00,67.19,67.62,67.09,67.29,12814.0,67.19,67.62,67.09,67.29,12814.0
2023-11-20 10:30:00,67.25,67.38,67.19,67.24,14371.0,67.25,67.38,67.19,67.24,14371.0
2023-11-20 11:00:00,67.28,67.39,67.04,67.32,62179.0,67.28,67.39,67.04,67.32,62179.0
2023-11-20 11:30:00,67.26,67.47,67.18,67.37,19535.0,67.26,67.47,67.18,67.37,19535.0
2023-11-20 12:00:00,67.38,67.83,67.36,67.54,11365.0,67.38,67.83,67.36,67.54,11365.0
2023-11-20 12:30:00,67.59,67.62,67.33,67.36,16098.0,67.59,67.62,67.33,67.36,16098.0
2023-11-20 13:00:00,67.41,67.43,67.29,67.29,12221.0,67.41,67.43,67.29,67.29,12221.0
2023-11-20 13:30:00,67.28,67.29,67.08,67.18,6861.0,67.28,67.29,67.08,67.18,6861.0
2023-11-20 14:00:00,67.17,67.17,66.83,66.9,6394.0,67.17,67.17,66.83,66.9,6394.0
2023-11-20 14:30:00,66.91,67.06,66.63,66.66,19740.0,66.91,67.06,66.63,66.66,19740.0
2023-11-20 15:00:00,66.68,66.69,66.45,66.67,15348.0,66.68,66.69,66.45,66.67,15348.0
2023-11-20 15:30:00,66.68,66.79,66.54,66.74,75373.0,66.68,66.79,66.54,66.74,75373.0
2023-11-21 09:30:00,66.45,66.86,66.08,66.49,5763.0,66.45,66.86,66.08,66.49,5763.0
2023-11-21 10:00:00,66.64,66.75,66.47,66.6,7859.0,66.64,66.75,66.47,66.6,7859.0
2023-11-21 10:30:00,66.64,67.19,66.49,66.8,19906.0,66.64,67.19,66.49,66.8,19906.0
2023-11-21 11:00:00,66.86,67.22,66.75,66.75,11560.0,66.86,67.22,66.75,66.75,11560.0
2023-11-21 11:30:00,66.73,66.87,66.71,66.78,6341.0,66.73,66.87,66.71,66.78,6341.0
2023-11-21 12:00:00,66.76,67.09,66.71,66.99,7401.0,66.76,67.09,66.71,66.99,7401.0
2023-11-21 12:30:00,66.99,67.19,66.86,67.11,4210.0,66.99,67.19,66.86,67.11,4210.0
2023-11-21 13:00:00,67.07,67.3,66.95,67.3,4594.0,67.07,67.3,66.95,67.3,4594.0
2023-11-21 13:30:00,67.23,67.66,67.18,67.27,23561.0,67.23,67.66,67.18,67.27,23561.0
2023-11-21 14:00:00,67.24,67.5,67.14,67.33,9617.0,67.24,67.5,67.14,67.33,9617.0
2023-11-21 14:30:00,67.35,67.36,66.97,67.25,15560.0,67.35,67.36,66.97,67.25,15560.0
2023-11-21 15:00:00,67.24,67.62,67.21,67.53,6376.0,67.24,67.62,67.21,67.53,6376.0
2023-11-21 15:30:00,67.51,67.63,67.36,67.49,51622.0,67.51,67.63,67.36,67.49,51622.0
2023-11-22 09:30:00,67.61,68.02,66.99,67.58,6707.0,67.61,68.02,66.99,67.58,6707.0
2023-11-22 10:00:00,67.58,67.58,67.13,67.2,11893.0,67.58,67.58,67.13,67.2,11893.0
2023-11-22 10:30:00,67.28,67.28,66.86,66.96,6908.0,67.28,67.28,66.86,66.96,6908.0
2023-11-22 11:00:00,66.97,67.05,66.79,66.85,8422.0,66.97,67.05,66.79,66.85,8422.0
2023-11-22 11:30:00,66.78,66.8,66.65,66.78,8628.0,66.78,66.8,66.65,66.78,8628.0
2023-11-22 12:00:00,66.78,66.86,66.38,66.38,8520.0,66.78,66.86,66.38,66.38,8520.0
2023-11-22 12:30:00,66.38,66.5,66.25,66.5,9746.0,66.38,66.5,66.25,66.5,9746.0
2023-11-22 13:00:00,66.53,66.69,66.43,66.69,3693.0,66.53,66.69,66.43,66.69,3693.0
2023-11-22 13:30:00,66.72,66.74,66.54,66.63,5574.0,66.72,66.74,66.54,66.63,5574.0
2023-11-22 14:00:00,66.66,66.83,66.55,66.7,13614.0,66.66,66.83,66.55,66.7,13614.0
2023-11-22 14:30:00,66.76,66.78,66.67,66.73,8413.0,66.76,66.78,66.67,66.73,8413.0
2023-11-22 15:00:00,66.76,67.18,66.76,67.1,9133.0,66.76,67.18,66.76,67.1,9133.0
2023-11-22 15:30:00,67.14,67.15,66.73,66.73,59040.0,67.14,67.15,66.73,66.73,59040.0
2023-11-24 09:30:00,67.27,67.65,66.92,67.64,10563.0,67.27,67.65,66.92,67.64,10563.0
2023-11-24 10:00:00,67.65,68.28,67.52,68.08,11038.0,67.65,68.28,67.52,68.08,11038.0
2023-11-24 10:30:00,68.15,68.29,67.99,68.19,10941.0,68.15,68.29,67.99,68.19,10941.0
2023-11-24 11:00:00,68.25,68.29,67.99,68.07,7934.0,68.25,68.29,67.99,68.07,7934.0
2023-11-24 11:30:00,68.11,68.39,68.11,68.18,8846.0,68.11,68.39,68.11,68.18,8846.0
2023-11-24 12:00:00,68.19,68.56,68.0,68.0,10763.0,68.19,68.56,68.0,68.0,10763.0
2023-11-24 12:30:00,68.06,68.58,68.05,68.5,45173.0,68.06,68.58,68.05,68.5,45173.0
2023-11-27 09:30:00,68.23,68.7,67.73,67.73,12201.0,68.23,68.7,67.73,67.73,12201.0
2023-11-27 10:00:00,67.73,68.42,67.73,68.28,11146.0,67.73,68.42,67.73,68.28,11146.0
2023-11-27 10:30:00,68.19,68.26,67.76,67.88,17921.0,68.19,68.26,67.76,67.88,17921.0
2023-11-27 11:00:00,67.88,67.97,67.34,67.7,13258.0,67.88,67.97,67.34,67.7,13258.0
2023-11-27 11:30:00,67.72,67.76,67.51,67.67,16176.0,67.72,67.76,67.51,67.67,16176.0
2023-11-27 12:00:00,67.67,67.67,67.46,67.49,14231.0,67.67,67.67,67.46,67.49,14231.0
2023-11-27 12:30:00,67.52,67.63,67.36,67.5,8144.0,67.52,67.63,67.36,67.5,8144.0
2023-11-27 13:00:00,67.5,67.76,67.47,67.6,8681.0,67.5,67.76,67.47,67.6,8681.0
2023-11-27 13:30:00,67.61,67.62,67.48,67.5,14467.0,67.61,67.62,67.48,67.5,14467.0
2023-11-27 14:00:00,67.56,67.85,67.54,67.7,13874.0,67.56,67.85,67.54,67.7,13874.0
2023-11-27 14:30:00,67.67,67.79,67.64,67.69,17907.0,67.67,67.79,67.64,67.69,17907.0
2023-11-27 15:00:00,67.61,67.61,67.43,67.48,16628.0,67.61,67.61,67.43,67.48,16628.0
2023-11-27 15:30:00,67.48,67.54,66.98,67.11,80536.0,67.48,67.54,66.98,67.11,80536.0
2023-11-28 09:30:00,67.0,67.2,66.37,67.2,48320.0,67.0,67.2,66.37,67.2,48320.0
2023-11-28 10:00:00,67.21,67.25,66.78,67.25,7948.0,67.21,67.25,66.78,67.25,7948.0
2023-11-28 10:30:00,67.2,67.43,66.85,67.06,11484.0,67.2,67.43,66.85,67.06,11484.0
2023-11-28 11:00:00,67.13,67.16,66.96,66.98,8199.0,67.13,67.16,66.96,66.98,8199.0
2023-11-28 11:30:00,66.97,67.09,66.7,66.88,7586.0,66.97,67.09,66.7,66.88,7586.0
2023-11-28 12:00:00,66.83,66.83,66.5,66.59,12567.0,66.83,66.83,66.5,66.59,12567.0
2023-11-28 12:30:00,66.5,66.59,66.27,66.48,12313.0,66.5,66.59,66.27,66.48,12313.0
2023-11-28 13:00:00,66.51,66.65,66.27,66.55,14553.0,66.51,66.65,66.27,66.55,14553.0
2023-11-28 13:30:00,66.54,66.76,66.52,66.65,8321.0,66.54,66.76,66.52,66.65,8321.0
2023-11-28 14:00:00,66.62,66.76,66.54,66.54,5530.0,66.62,66.76,66.54,66.54,5530.0
2023-11-28 14:30:00,66.56,66.86,66.53,66.81,12205.0,66.56,66.86,66.53,66.81,12205.0
2023-11-28 15:00:00,66.92,67.19,66.88,67.16,25661.0,66.92,67.19,66.88,67.16,25661.0
2023-11-28 15:30:00,67.18,67.23,66.84,66.9,89694.0,67.18,67.23,66.84,66.9,89694.0
2023-11-29 09:30:00,66.64,67.48,66.21,67.23,17459.0,66.64,67.48,66.21,67.23,17459.0
2023-11-29 10:00:00,67.29,67.3,66.44,66.62,26134.0,67.29,67.3,66.44,66.62,26134.0
2023-11-29 10:30:00,66.56,66.72,66.54,66.67,13831.0,66.56,66.72,66.54,66.67,13831.0
2023-11-29 11:00:00,66.67,66.68,66.32,66.43,18497.0,66.67,66.68,66.32,66.43,18497.0
2023-11-29 11:30:00,66.46,66.46,66.1,66.19,25259.0,66.46,66.46,66.1,66.19,25259.0
2023-11-29 12:00:00,66.19,66.82,66.06,66.45,27841.0,66.19,66.82,66.06,66.45,27841.0
2023-11-29 12:30:00,66.41,66.45,66.06,66.26,9004.0,66.41,66.45,66.06,66.26,9004.0
2023-11-29 13:00:00,66.29,66.29,65.92,65.97,5793.0,66.29,66.29,65.92,65.97,5793.0
2023-11-29 13:30:00,66.05,66.23,65.91,66.22,21324.0,66.05,66.23,65.91,66.22,21324.0
2023-11-29 14:00:00,66.23,66.31,66.04,66.06,11354.0,66.23,66.31,66.04,66.06,11354.0
2023-11-29 14:30:00,66.07,66.07,65.61,65.94,22612.0,66.07,66.07,65.61,65.94,22612.0
2023-11-29 15:00:00,65.88,66.03,65.83,65.98,14668.0,65.88,66.03,65.83,65.98,14668.0
2023-11-29 15:30:00,66.0,66.03,65.56,65.97,75947.0,66.0,66.03,65.56,65.97,75947.0
2023-11-30 09:30:00,66.47,66.93,66.21,66.68,49847.0,66.47,66.93,66.21,66.68,49847.0
2023-11-30 10:00:00,66.69,67.14,66.59,66.79,35971.0,66.69,67.14,66.59,66.79,35971.0
2023-11-30 10:30:00,66.76,67.52,66.68,67.35,50563.0,66.76,67.52,66.68,67.35,50563.0
2023-11-30 11:00:00,67.21,67.26,66.84,67.07,16065.0,67.21,67.26,66.84,67.07,16065.0
2023-11-30 11:30:00,67.12,67.12,66.71,66.77,43634.0,67.12,67.12,66.71,66.77,43634.0
2023-11-30 12:00:00,66.75,66.82,66.53,66.62,25322.0,66.75,66.82,66.53,66.62,25322.0
2023-11-30 12:30:00,66.67,66.82,66.66,66.78,12490.0,66.67,66.82,66.66,66.78,12490.0
2023-11-30 13:00:00,66.78,66.98,66.6,66.69,18669.0,66.78,66.98,66.6,66.69,18669.0
2023-11-30 13:30:00,66.75,66.91,66.67,66.83,18881.0,66.75,66.91,66.67,66.83,18881.0
2023-11-30 14:00:00,66.85,67.08,66.71,66.86,16338.0,66.85,67.08,66.71,66.86,16338.0
2023-11-30 14:30:00,66.87,67.28,66.83,67.12,20673.0,66.87,67.28,66.83,67.12,20673.0
2023-11-30 15:00:00,67.14,67.22,66.73,66.77,18945.0,67.14,67.22,66.73,66.77,18945.0
2023-11-30 15:30:00,66.79,67.24,66.75,67.01,125270.0,66.79,67.24,66.75,67.01,125270.0
2023-12-01 09:30:00,66.43,67.5,66.13,67.5,44443.0,66.43,67.5,66.13,67.5,44443.0
2023-12-01 10:00:00,67.51,67.8,67.2,67.5,32795.0,67.51,67.8,67.2,67.5,32795.0
2023-12-01 10:30:00,67.5,68.71,67.49,68.53,28934.0,67.5,68.71,67.49,68.53,28934.0
2023-12-01 11:00:00,68.42,68.62,67.82,68.53,19262.0,68.42,68.62,67.82,68.53,19262.0
2023-12-01 11:30:00,68.53,68.87,68.31,68.59,27654.0,68.53,68.87,68.31,68.59,27654.0
2023-12-01 12:00:00,68.62,68.9,68.46,68.81,14506.0,68.62,68.9,68.46,68.81,14506.0
2023-12-01 12:30:00,68.87,69.43,68.73,69.3,42055.0,68.87,69.43,68.73,69.3,42055.0
2023-12-01 13:00:00,69.38,69.38,68.74,68.75,17588.0,69.38,69.38,68.74,68.75,17588.0
2023-12-01 13:30:00,68.77,69.31,68.72,69.05,18169.0,68.77,69.31,68.72,69.05,18169.0
2023-12-01 14:00:00,69.11,69.26,69.03,69.08,15620.0,69.11,69.26,69.03,69.08,15620.0
2023-12-01 14:30:00,69.04,69.5,69.04,69.32,31460.0,69.04,69.5,69.04,69.32,31460.0
2023-12-01 15:00:00,69.31,69.35,69.01,69.15,24159.0,69.31,69.35,69.01,69.15,24159.0
2023-12-01 15:30:00,69.13,69.6,69.13,69.42,99617.0,69.13,69.6,69.13,69.42,99617.0
2023-12-04 09:30:00,69.85,70.43,68.59,68.71,49476.0,69.85,70.43,68.59,68.71,49476.0
2023-12-04 10:00:00,68.69,68.7,67.93,68.16,80488.0,68.69,68.7,67.93,68.16,80488.0
2023-12-04 10:30:00,68.15,68.48,68.07,68.25,22979.0,68.15,68.48,68.07,68.25,22979.0
2023-12-04 11:00:00,68.18,68.83,68.18,68.67,22413.0,68.18,68.83,68.18,68.67,22413.0
2023-12-04 11:30:00,68.67,68.81,68.55,68.62,17045.0,68.67,68.81,68.55,68.62,17045.0
2023-12-04 12:00:00,68.64,69.15,68.56,69.0,19433.0,68.64,69.15,68.56,69.0,19433.0
2023-12-04 12:30:00,68.98,69.16,68.78,69.09,11876.0,68.98,69.16,68.78,69.09,11876.0
2023-12-04 13:00:00,69.04,69.21,68.73,68.8,46003.0,69.04,69.21,68.73,68.8,46003.0
2023-12-04 13:30:00,68.8,68.94,68.56,68.91,14283.0,68.8,68.94,68.56,68.91,14283.0
2023-12-04 14:00:00,68.93,68.94,68.38,68.58,31341.0,68.93,68.94,68.38,68.58,31341.0
2023-12-04 14:30:00,68.59,68.79,68.48,68.62,18877.0,68.59,68.79,68.48,68.62,18877.0
2023-12-04 15:00:00,68.62,69.0,68.45,68.85,37804.0,68.62,69.0,68.45,68.85,37804.0
2023-12-04 15:30:00,68.87,69.16,68.85,68.99,133030.0,68.87,69.16,68.85,68.99,133030.0
2023-12-05 09:30:00,69.11,69.88,68.75,69.88,28502.0,69.11,69.88,68.75,69.88,28502.0
2023-12-05 10:00:00,69.94,69.95,69.12,69.6,48586.0,69.94,69.95,69.12,69.6,48586.0
2023-12-05 10:30:00,69.62,70.04,69.54,70.03,29000.0,69.62,70.04,69.54,70.03,29000.0
2023-12-05 11:00:00,70.05,70.1,69.81,70.06,97890.0,70.05,70.1,69.81,70.06,97890.0
2023-12-05 11:30:00,70.05,70.11,69.42,69.56,22731.0,70.05,70.11,69.42,69.56,22731.0
2023-12-05 12:00:00,69.58,69.69,69.19,69.2,23003.0,69.58,69.69,69.19,69.2,23003.0
2023-12-05 12:30:00,69.17,69.5,68.89,69.44,27530.0,69.17,69.5,68.89,69.44,27530.0
2023-12-05 13:00:00,69.4,69.44,69.1,69.26,26234.0,69.4,69.44,69.1,69.26,26234.0
2023-12-05 13:30:00,69.3,69.33,68.99,69.04,32847.0,69.3,69.33,68.99,69.04,32847.0
2023-12-05 14:00:00,68.99,69.11,68.52,68.54,66437.0,68.99,69.11,68.52,68.54,66437.0
2023-12-05 14:30:00,68.56,68.89,68.25,68.43,55162.0,68.56,68.89,68.25,68.43,55162.0
2023-12-05 15:00:00,68.4,68.71,68.33,68.36,42600.0,68.4,68.71,68.33,68.36,42600.0
2023-12-05 15:30:00,68.36,69.12,68.22,69.09,176712.0,68.36,69.12,68.22,69.09,176712.0
2023-12-06 09:30:00,69.8,74.17,68.95,72.51,158857.0,69.8,74.17,68.95,72.51,158857.0
2023-12-06 10:00:00,72.7,72.7,70.47,70.58,128612.0,72.7,72.7,70.47,70.58,128612.0
2023-12-06 10:30:00,70.62,70.95,68.65,69.16,103277.0,70.62,70.95,68.65,69.16,103277.0
2023-12-06 11:00:00,69.42,69.44,68.7,69.03,48250.0,69.42,69.44,68.7,69.03,48250.0
2023-12-06 11:30:00,69.03,70.45,69.02,69.99,57343.0,69.03,70.45,69.02,69.99,57343.0
2023-12-06 12:00:00,69.96,70.32,69.68,69.75,39884.0,69.96,70.32,69.68,69.75,39884.0
2023-12-06 12:30:00,69.74,69.75,69.32,69.36,19537.0,69.74,69.75,69.32,69.36,19537.0
2023-12-06 13:00:00,69.36,69.42,68.61,69.15,33582.0,69.36,69.42,68.61,69.15,33582.0
2023-12-06 13:30:00,69.2,70.02,69.05,69.82,45914.0,69.2,70.02,69.05,69.82,45914.0
2023-12-06 14:00:00,69.76,69.79,69.41,69.47,20388.0,69.76,69.79,69.41,69.47,20388.0
2023-12-06 14:30:00,69.45,69.86,69.25,69.83,61708.0,69.45,69.86,69.25,69.83,61708.0
2023-12-06 15:00:00,69.77,69.77,69.17,69.39,47935.0,69.77,69.77,69.17,69.39,47935.0
2023-12-06 15:30:00,69.37,69.44,69.01,69.3,100248.0,69.37,69.44,69.01,69.3,100248.0
2023-12-07 09:30:00,70.02,70.39,69.4,69.63,24194.0,70.02,70.39,69.4,69.63,24194.0
2023-12-07 10:00:00,69.5,69.55,67.65,67.67,40246.0,69.5,69.55,67.65,67.67,40246.0
2023-12-07 10:30:00,67.67,67.75,66.9,67.61,38837.0,67.67,67.75,66.9,67.61,38837.0
2023-12-07 11:00:00,67.69,67.78,67.24,67.67,31461.0,67.69,67.78,67.24,67.67,31461.0
2023-12-07 11:30:00,67.7,67.83,66.79,66.8,28699.0,67.7,67.83,66.79,66.8,28699.0
2023-12-07 12:00:00,66.84,67.89,66.79,67.82,28579.0,66.84,67.89,66.79,67.82,28579.0
2023-12-07 12:30:00,67.82,68.14,67.67,68.05,27218.0,67.82,68.14,67.67,68.05,27218.0
2023-12-07 13:00:00,68.1,68.47,68.06,68.4,24919.0,68.1,68.47,68.06,68.4,24919.0
2023-12-07 13:30:00,68.39,68.4,67.6,67.61,12778.0,68.39,68.4,67.6,67.61,12778.0
2023-12-07 14:00:00,67.59,67.59,67.15,67.34,17446.0,67.59,67.59,67.15,67.34,17446.0
2023-12-07 14:30:00,67.34,67.39,67.1,67.11,18264.0,67.34,67.39,67.1,67.11,18264.0
2023-12-07 15:00:00,67.13,67.23,66.84,66.85,31765.0,67.13,67.23,66.84,66.85,31765.0
2023-12-07 15:30:00,66.86,67.79,66.86,67.74,162784.0,66.86,67.79,66.86,67.74,162784.0
2023-12-08 09:30:00,68.29,70.0,67.92,68.97,45730.0,68.29,70.0,67.92,68.97,45730.0
2023-12-08 10:00:00,68.88,69.47,68.72,68.9,70578.0,68.88,69.47,68.72,68.9,70578.0
2023-12-08 10:30:00,68.89,68.92,68.0,68.23,24813.0,68.89,68.92,68.0,68.23,24813.0
2023-12-08 11:00:00,68.23,68.36,67.94,68.05,21162.0,68.23,68.36,67.94,68.05,21162.0
2023-12-08 11:30:00,68.13,68.27,67.87,68.09,22103.0,68.13,68.27,67.87,68.09,22103.0
2023-12-08 12:00:00,68.05,68.25,67.98,68.1,17606.0,68.05,68.25,67.98,68.1,17606.0
2023-12-08 12:30:00,68.13,68.44,68.11,68.44,15225.0,68.13,68.44,68.11,68.44,15225.0
2023-12-08 13:00:00,68.44,68.93,68.33,68.81,12803.0,68.44,68.93,68.33,68.81,12803.0
2023-12-08 13:30:00,68.78,68.89,68.72,68.84,11778.0,68.78,68.89,68.72,68.84,11778.0
2023-12-08 14:00:00,68.79,68.89,68.55,68.72,15788.0,68.79,68.89,68.55,68.72,15788.0
2023-12-08 14:30:00,68.67,68.76,68.49,68.56,16504.0,68.67,68.76,68.49,68.56,16504.0
2023-12-08 15:00:00,68.58,68.78,68.43,68.58,22167.0,68.58,68.78,68.43,68.58,22167.0
2023-12-08 15:30:00,68.56,68.92,68.46,68.51,94947.0,68.56,68.92,68.46,68.51,94947.0
2023-12-11 09:30:00,68.4,68.53,67.78,67.85,15304.0,68.4,68.53,67.78,67.85,15304.0
2023-12-11 10:00:00,67.88,68.78,67.86,68.77,31043.0,67.88,68.78,67.86,68.77,31043.0
2023-12-11 10:30:00,68.78,69.2,68.75,69.11,59107.0,68.78,69.2,68.75,69.11,59107.0
2023-12-11 11:00:00,69.15,69.31,68.69,68.8,43074.0,69.15,69.31,68.69,68.8,43074.0
2023-12-11 11:30:00,68.72,69.28,68.65,69.22,14401.0,68.72,69.28,68.65,69.22,14401.0
2023-12-11 12:00:00,69.22,69.33,69.04,69.08,12277.0,69.22,69.33,69.04,69.08,12277.0
2023-12-11 12:30:00,69.06,69.51,69.06,69.36,13555.0,69.06,69.51,69.06,69.36,13555.0
2023-12-11 13:00:00,69.37,69.76,69.31,69.69,15164.0,69.37,69.76,69.31,69.69,15164.0
2023-12-11 13:30:00,69.66,70.2,69.55,70.07,28644.0,69.66,70.2,69.55,70.07,28644.0
2023-12-11 14:00:00,70.06,70.13,69.88,70.0,17058.0,70.06,70.13,69.88,70.0,17058.0
2023-12-11 14:30:00,69.99,70.33,69.99,70.25,34168.0,69.99,70.33,69.99,70.25,34168.0
2023-12-11 15:00:00,70.23,70.74,70.19,70.62,38253.0,70.23,70.74,70.19,70.62,38253.0
2023-12-11 15:30:00,70.64,71.04,70.49,70.91,137547.0,70.64,71.04,70.49,70.91,137547.0
2023-12-12 09:30:00,70.89,71.3,69.36,69.39,25749.0,70.89,71.3,69.36,69.39,25749.0
2023-12-12 10:00:00,69.4,69.81,68.9,68.91,21368.0,69.4,69.81,68.9,68.91,21368.0
2023-12-12 10:30:00,68.8,69.26,68.71,69.04,24784.0,68.8,69.26,68.71,69.04,24784.0
2023-12-12 11:00:00,69.03,69.85,68.96,69.7,19963.0,69.03,69.85,68.96,69.7,19963.0
2023-12-12 11:30:00,69.76,70.11,69.55,70.08,18370.0,69.76,70.11,69.55,70.08,18370.0
2023-12-12 12:00:00,70.04,70.22,69.78,69.78,21304.0,70.04,70.22,69.78,69.78,21304.0
2023-12-12 12:30:00,69.74,69.84,69.36,69.76,13734.0,69.74,69.84,69.36,69.76,13734.0
2023-12-12 13:00:00,69.77,70.04,69.7,69.89,11583.0,69.77,70.04,69.7,69.89,11583.0
2023-12-12 13:30:00,69.89,69.97,69.7,69.81,10960.0,69.89,69.97,69.7,69.81,10960.0
2023-12-12 14:00:00,69.77,69.86,69.61,69.65,13229.0,69.77,69.86,69.61,69.65,13229.0
2023-12-12 14:30:00,69.66,69.79,69.62,69.76,17312.0,69.66,69.79,69.62,69.76,17312.0
2023-12-12 15:00:00,69.73,69.96,69.61,69.93,23042.0,69.73,69.96,69.61,69.93,23042.0
2023-12-12 15:30:00,69.93,69.96,69.6,69.94,65104.0,69.93,69.96,69.6,69.94,65104.0
2023-12-13 09:30:00,69.95,70.88,69.95,70.39,25226.0,69.95,70.88,69.95,70.39,25226.0
2023-12-13 10:00:00,70.38,70.59,70.16,70.35,18117.0,70.38,70.59,70.16,70.35,18117.0
2023-12-13 10:30:00,70.29,70.64,70.29,70.64,14084.0,70.29,70.64,70.29,70.64,14084.0
2023-12-13 11:00:00,70.58,70.89,70.5,70.87,13602.0,70.58,70.89,70.5,70.87,13602.0
2023-12-13 11:30:00,70.81,71.02,70.72,71.02,8850.0,70.81,71.02,70.72,71.02,8850.0
2023-12-13 12:00:00,71.02,71.04,70.73,70.84,19647.0,71.02,71.04,70.73,70.84,19647.0
2023-12-13 12:30:00,70.78,70.84,70.62,70.72,10343.0,70.78,70.84,70.62,70.72,10343.0
2023-12-13 13:00:00,70.72,71.08,70.71,71.0,13971.0,70.72,71.08,70.71,71.0,13971.0
2023-12-13 13:30:00,71.0,71.06,70.78,70.84,7041.0,71.0,71.06,70.78,70.84,7041.0
2023-12-13 14:00:00,70.89,71.36,68.38,68.79,128651.0,70.89,71.36,68.38,68.79,128651.0
2023-12-13 14:30:00,68.76,69.24,67.38,68.54,164666.0,68.76,69.24,67.38,68.54,164666.0
2023-12-13 15:00:00,68.55,68.77,66.27,66.86,168504.0,68.55,68.77,66.27,66.86,168504.0
2023-12-13 15:30:00,66.86,67.73,66.7,67.72,215686.0,66.86,67.73,66.7,67.72,215686.0
2023-12-14 09:30:00,67.8,67.8,63.45,64.3,175030.0,67.8,67.8,63.45,64.3,175030.0
2023-12-14 10:00:00,64.33,65.01,63.06,63.53,140370.0,64.33,65.01,63.06,63.53,140370.0
2023-12-14 10:30:00,63.52,63.67,62.43,63.07,134848.0,63.52,63.67,62.43,63.07,134848.0
2023-12-14 11:00:00,63.09,64.07,63.08,63.76,73131.0,63.09,64.07,63.08,63.76,73131.0
2023-12-14 11:30:00,63.76,64.09,63.51,63.69,81865.0,63.76,64.09,63.51,63.69,81865.0
2023-12-14 12:00:00,63.64,64.21,63.37,63.84,133596.0,63.64,64.21,63.37,63.84,133596.0
2023-12-14 12:30:00,63.83,63.95,63.49,63.72,63795.0,63.83,63.95,63.49,63.72,63795.0
2023-12-14 13:00:00,63.7,63.8,62.44,62.44,121022.0,63.7,63.8,62.44,62.44,121022.0
2023-12-14 13:30:00,62.48,63.05,62.27,62.91,222191.0,62.48,63.05,62.27,62.91,222191.0
2023-12-14 14:00:00,62.96,63.63,62.82,63.48,81163.0,62.96,63.63,62.82,63.48,81163.0
2023-12-14 14:30:00,63.46,63.83,63.39,63.76,69833.0,63.46,63.83,63.39,63.76,69833.0
2023-12-14 15:00:00,63.79,64.77,63.56,64.77,117894.0,63.79,64.77,63.56,64.77,117894.0
2023-12-14 15:30:00,64.78,65.0,63.94,64.07,239472.0,64.78,65.0,63.94,64.07,239472.0
2023-12-15 09:30:00,64.4,64.4,63.14,63.61,255209.0,64.4,64.4,63.14,63.61,255209.0
2023-12-15 10:00:00,63.61,63.88,62.72,62.92,46658.0,63.61,63.88,62.72,62.92,46658.0
2023-12-15 10:30:00,62.92,63.53,62.92,63.39,26510.0,62.92,63.53,62.92,63.39,26510.0
2023-12-15 11:00:00,63.3,63.44,62.85,63.15,26756.0,63.3,63.44,62.85,63.15,26756.0
2023-12-15 11:30:00,63.15,63.15,62.31,62.9,30503.0,63.15,63.15,62.31,62.9,30503.0
2023-12-15 12:00:00,62.69,63.12,62.49,62.92,28315.0,62.69,63.12,62.49,62.92,28315.0
2023-12-15 12:30:00,62.92,63.16,62.8,63.0,32452.0,62.92,63.16,62.8,63.0,32452.0
2023-12-15 13:00:00,63.0,63.04,62.82,62.96,24393.0,63.0,63.04,62.82,62.96,24393.0
2023-12-15 13:30:00,62.92,63.01,62.53,62.62,20297.0,62.92,63.01,62.53,62.62,20297.0
2023-12-15 14:00:00,62.63,62.79,62.44,62.49,21840.0,62.63,62.79,62.44,62.49,21840.0
2023-12-15 14:30:00,62.48,62.74,62.39,62.68,19680.0,62.48,62.74,62.39,62.68,19680.0
2023-12-15 15:00:00,62.69,62.72,62.1,62.5,67752.0,62.69,62.72,62.1,62.5,67752.0
2023-12-15 15:30:00,62.5,62.52,62.21,62.37,184497.0,62.5,62.52,62.21,62.37,184497.0
2023-12-18 09:30:00,62.74,63.87,62.5,63.81,54934.0,62.74,63.87,62.5,63.81,54934.0
2023-12-18 10:00:00,63.85,64.24,63.42,63.65,29517.0,63.85,64.24,63.42,63.65,29517.0
2023-12-18 10:30:00,63.71,63.71,63.4,63.67,36809.0,63.71,63.71,63.4,63.67,36809.0
2023-12-18 11:00:00,63.62,64.12,63.57,63.86,24352.0,63.62,64.12,63.57,63.86,24352.0
2023-12-18 11:30:00,63.89,63.89,63.67,63.75,10869.0,63.89,63.89,63.67,63.75,10869.0
2023-12-18 12:00:00,63.8,64.25,63.78,64.17,30143.0,63.8,64.25,63.78,64.17,30143.0
2023-12-18 12:30:00,64.12,64.17,63.77,63.99,38928.0,64.12,64.17,63.77,63.99,38928.0
2023-12-18 13:00:00,63.98,64.02,63.65,63.78,27473.0,63.98,64.02,63.65,63.78,27473.0
2023-12-18 13:30:00,63.75,64.05,63.68,64.05,12056.0,63.75,64.05,63.68,64.05,12056.0
2023-12-18 14:00:00,64.06,64.11,63.91,63.98,15022.0,64.06,64.11,63.91,63.98,15022.0
2023-12-18 14:30:00,64.01,64.04,63.86,63.99,19962.0,64.01,64.04,63.86,63.99,19962.0
2023-12-18 15:00:00,64.01,64.14,63.95,63.95,23263.0,64.01,64.14,63.95,63.95,23263.0
2023-12-18 15:30:00,63.95,63.97,63.68,63.86,119926.0,63.95,63.97,63.68,63.86,119926.0
2023-12-19 09:30:00,64.0,65.27,64.0,64.97,30020.0,64.0,65.27,64.0,64.97,30020.0
2023-12-19 10:00:00,64.97,64.98,63.83,64.02,25326.0,64.97,64.98,63.83,64.02,25326.0
2023-12-19 10:30:00,64.02,64.28,63.77,63.77,18284.0,64.02,64.28,63.77,63.77,18284.0
2023-12-19 11:00:00,63.73,63.8,63.36,63.74,70109.0,63.73,63.8,63.36,63.74,70109.0
2023-12-19 11:30:00,63.75,64.1,63.61,64.09,12522.0,63.75,64.1,63.61,64.09,12522.0
2023-12-19 12:00:00,64.13,64.14,63.73,63.78,17756.0,64.13,64.14,63.73,63.78,17756.0
2023-12-19 12:30:00,63.8,64.25,63.77,64.19,14393.0,63.8,64.25,63.77,64.19,14393.0
2023-12-19 13:00:00,64.2,64.6,63.85,63.88,30587.0,64.2,64.6,63.85,63.88,30587.0
2023-12-19 13:30:00,63.91,64.06,63.79,63.96,14491.0,63.91,64.06,63.79,63.96,14491.0
2023-12-19 14:00:00,63.97,64.0,63.55,63.6,17454.0,63.97,64.0,63.55,63.6,17454.0
2023-12-19 14:30:00,63.61,63.63,63.18,63.24,44120.0,63.61,63.63,63.18,63.24,44120.0
2023-12-19 15:00:00,63.2,63.95,63.2,63.76,37972.0,63.2,63.95,63.2,63.76,37972.0
2023-12-19 15:30:00,63.77,64.31,63.73,64.28,114915.0,63.77,64.31,63.73,64.28,114915.0
2023-12-20 09:30:00,63.89,64.21,63.48,63.71,13950.0,63.89,64.21,63.48,63.71,13950.0
2023-12-20 10:00:00,63.72,64.39,63.72,64.26,22984.0,63.72,64.39,63.72,64.26,22984.0
2023-12-20 10:30:00,64.35,65.14,64.31,65.11,25254.0,64.35,65.14,64.31,65.11,25254.0
2023-12-20 11:00:00,65.11,65.53,65.1,65.4,34370.0,65.11,65.53,65.1,65.4,34370.0
2023-12-20 11:30:00,65.46,65.58,65.3,65.48,24212.0,65.46,65.58,65.3,65.48,24212.0
2023-12-20 12:00:00,65.48,65.76,65.44,65.67,16248.0,65.48,65.76,65.44,65.67,16248.0
2023-12-20 12:30:00,65.66,65.82,65.61,65.75,25475.0,65.66,65.82,65.61,65.75,25475.0
2023-12-20 13:00:00,65.75,65.83,65.5,65.66,13262.0,65.75,65.83,65.5,65.66,13262.0
2023-12-20 13:30:00,65.66,66.0,65.65,65.75,34135.0,65.66,66.0,65.65,65.75,34135.0
2023-12-20 14:00:00,65.8,66.13,65.51,65.66,30787.0,65.8,66.13,65.51,65.66,30787.0
2023-12-20 14:30:00,65.67,65.71,64.95,65.06,73285.0,65.67,65.71,64.95,65.06,73285.0
2023-12-20 15:00:00,65.02,65.14,64.8,64.81,26376.0,65.02,65.14,64.8,64.81,26376.0
2023-12-20 15:30:00,64.81,65.03,64.51,64.54,73397.0,64.81,65.03,64.51,64.54,73397.0
2023-12-21 09:30:00,64.43,64.65,63.95,63.95,10465.0,64.43,64.65,63.95,63.95,10465.0
2023-12-21 10:00:00,63.94,64.54,63.89,64.11,14654.0,63.94,64.54,63.89,64.11,14654.0
2023-12-21 10:30:00,63.92,64.28,63.86,64.01,14589.0,63.92,64.28,63.86,64.01,14589.0
2023-12-21 11:00:00,64.06,64.35,64.05,64.27,26795.0,64.06,64.35,64.05,64.27,26795.0
2023-12-21 11:30:00,64.27,64.5,64.19,64.29,28503.0,64.27,64.5,64.19,64.29,28503.0
2023-12-21 12:00:00,64.27,64.38,64.25,64.34,8532.0,64.27,64.38,64.25,64.34,8532.0
2023-12-21 12:30:00,64.38,64.73,64.37,64.55,15324.0,64.38,64.73,64.37,64.55,15324.0
2023-12-21 13:00:00,64.58,64.96,64.52,64.93,15071.0,64.58,64.96,64.52,64.93,15071.0
2023-12-21 13:30:00,64.96,65.25,64.84,65.2,21486.0,64.96,65.25,64.84,65.2,21486.0
2023-12-21 14:00:00,65.18,65.32,65.16,65.32,38688.0,65.18,65.32,65.16,65.32,38688.0
2023-12-21 14:30:00,65.28,65.43,65.17,65.4,19252.0,65.28,65.43,65.17,65.4,19252.0
2023-12-21 15:00:00,65.4,65.44,65.22,65.42,13706.0,65.4,65.44,65.22,65.42,13706.0
2023-12-21 15:30:00,65.43,65.57,65.29,65.33,74560.0,65.43,65.57,65.29,65.33,74560.0
2023-12-22 09:30:00,65.15,66.43,64.61,66.32,22054.0,65.15,66.43,64.61,66.32,22054.0
2023-12-22 10:00:00,66.24,66.25,65.79,65.98,16706.0,66.24,66.25,65.79,65.98,16706.0
2023-12-22 10:30:00,66.01,66.05,65.76,65.88,32867.0,66.01,66.05,65.76,65.88,32867.0
2023-12-22 11:00:00,65.79,65.98,65.76,65.83,9383.0,65.79,65.98,65.76,65.83,9383.0
2023-12-22 11:30:00,65.84,65.9,65.78,65.78,9517.0,65.84,65.9,65.78,65.78,9517.0
2023-12-22 12:00:00,65.77,66.02,65.61,66.02,28092.0,65.77,66.02,65.61,66.02,28092.0
2023-12-22 12:30:00,66.05,66.5,65.91,66.39,22180.0,66.05,66.5,65.91,66.39,22180.0
2023-12-22 13:00:00,66.41,66.42,65.85,66.2,16676.0,66.41,66.42,65.85,66.2,16676.0
2023-12-22 13:30:00,66.18,66.29,66.02,66.21,19949.0,66.18,66.29,66.02,66.21,19949.0
2023-12-22 14:00:00,66.22,66.22,65.71,65.76,50613.0,66.22,66.22,65.71,65.76,50613.0
2023-12-22 14:30:00,65.79,65.95,65.66,65.86,7032.0,65.79,65.95,65.66,65.86,7032.0
2023-12-22 15:00:00,65.88,65.88,65.63,65.8,11017.0,65.88,65.88,65.63,65.8,11017.0
2023-12-22 15:30:00,65.83,65.95,65.68,65.81,40686.0,65.83,65.95,65.68,65.81,40686.0
2023-12-26 09:30:00,65.9,66.22,65.38,65.38,10201.0,65.9,66.22,65.38,65.38,10201.0
2023-12-26 10:00:00,65.45,65.81,65.4,65.73,5123.0,65.45,65.81,65.4,65.73,5123.0
2023-12-26 10:30:00,65.79,65.83,65.64,65.73,5108.0,65.79,65.83,65.64,65.73,5108.0
2023-12-26 11:00:00,65.7,65.88,65.69,65.7,7108.0,65.7,65.88,65.69,65.7,7108.0
2023-12-26 11:30:00,65.7,65.79,65.65,65.77,7714.0,65.7,65.79,65.65,65.77,7714.0
2023-12-26 12:00:00,65.75,66.05,65.69,66.03,5169.0,65.75,66.05,65.69,66.03,5169.0
2023-12-26 12:30:00,66.02,66.17,66.0,66.04,5000.0,66.02,66.17,66.0,66.04,5000.0
2023-12-26 13:00:00,66.03,66.08,65.93,66.05,8448.0,66.03,66.08,65.93,66.05,8448.0
2023-12-26 13:30:00,66.12,66.34,66.11,66.3,6877.0,66.12,66.34,66.11,66.3,6877.0
2023-12-26 14:00:00,66.28,66.29,66.04,66.05,6443.0,66.28,66.29,66.04,66.05,6443.0
2023-12-26 14:30:00,66.06,66.1,65.95,66.05,7777.0,66.06,66.1,65.95,66.05,7777.0
2023-12-26 15:00:00,66.01,66.22,65.98,66.16,7047.0,66.01,66.22,65.98,66.16,7047.0
2023-12-26 15:30:00,66.18,66.29,66.02,66.1,39330.0,66.18,66.29,66.02,66.1,39330.0
2023-12-27 09:30:00,65.89,66.36,65.7,65.92,9135.0,65.89,66.36,65.7,65.92,9135.0
2023-12-27 10:00:00,66.04,66.23,65.92,66.15,17238.0,66.04,66.23,65.92,66.15,17238.0
2023-12-27 10:30:00,66.09,66.09,65.82,65.98,10547.0,66.09,66.09,65.82,65.98,10547.0
2023-12-27 11:00:00,65.96,65.99,65.88,65.92,4861.0,65.96,65.99,65.88,65.92,4861.0
2023-12-27 11:30:00,65.98,65.98,65.66,65.77,6429.0,65.98,65.98,65.66,65.77,6429.0
2023-12-27 12:00:00,65.79,65.87,65.42,65.47,12638.0,65.79,65.87,65.42,65.47,12638.0
2023-12-27 12:30:00,65.47,65.8,65.41,65.8,14700.0,65.47,65.8,65.41,65.8,14700.0
2023-12-27 13:00:00,65.81,65.86,65.63,65.63,12166.0,65.81,65.86,65.63,65.63,12166.0
2023-12-27 13:30:00,65.69,65.82,65.5,65.72,29099.0,65.69,65.82,65.5,65.72,29099.0
2023-12-27 14:00:00,65.68,65.71,65.49,65.67,10194.0,65.68,65.71,65.49,65.67,10194.0
2023-12-27 14:30:00,65.58,65.63,65.41,65.61,7115.0,65.58,65.63,65.41,65.61,7115.0
2023-12-27 15:00:00,65.64,65.85,65.62,65.67,14375.0,65.64,65.85,65.62,65.67,14375.0
2023-12-27 15:30:00,65.67,66.04,65.57,66.04,53271.0,65.67,66.04,65.57,66.04,53271.0
2023-12-28 09:30:00,66.29,66.87,66.29,66.82,11914.0,66.29,66.87,66.29,66.82,11914.0
2023-12-28 10:00:00,66.79,67.64,66.74,67.49,74085.0,66.79,67.64,66.74,67.49,74085.0
2023-12-28 10:30:00,67.53,67.58,67.08,67.08,14563.0,67.53,67.58,67.08,67.08,14563.0
2023-12-28 11:00:00,67.07,67.3,67.04,67.14,11225.0,67.07,67.3,67.04,67.14,11225.0
2023-12-28 11:30:00,67.13,67.17,66.92,66.94,25675.0,67.13,67.17,66.92,66.94,25675.0
2023-12-28 12:00:00,66.97,67.12,66.55,66.55,37895.0,66.97,67.12,66.55,66.55,37895.0
2023-12-28 12:30:00,66.59,66.71,66.08,66.22,44507.0,66.59,66.71,66.08,66.22,44507.0
2023-12-28 13:00:00,66.28,66.63,65.98,66.57,20014.0,66.28,66.63,65.98,66.57,20014.0
2023-12-28 13:30:00,66.53,66.57,66.45,66.53,14995.0,66.53,66.57,66.45,66.53,14995.0
2023-12-28 14:00:00,66.56,66.66,66.53,66.58,6975.0,66.56,66.66,66.53,66.58,6975.0
2023-12-28 14:30:00,66.56,66.61,66.44,66.55,9948.0,66.56,66.61,66.44,66.55,9948.0
2023-12-28 15:00:00,66.53,66.58,66.27,66.27,37501.0,66.53,66.58,66.27,66.27,37501.0
2023-12-28 15:30:00,66.25,66.39,66.16,66.35,85191.0,66.25,66.39,66.16,66.35,85191.0
2023-12-29 09:30:00,66.6,67.13,66.44,66.65,6700.0,66.6,67.13,66.44,66.65,6700.0
2023-12-29 10:00:00,66.67,66.74,66.28,66.28,20161.0,66.67,66.74,66.28,66.28,20161.0
2023-12-29 10:30:00,66.25,66.44,66.25,66.39,5561.0,66.25,66.44,66.25,66.39,5561.0
2023-12-29 11:00:00,66.37,66.4,66.09,66.18,15716.0,66.37,66.4,66.09,66.18,15716.0
2023-12-29 11:30:00,66.16,66.41,65.98,66.09,15840.0,66.16,66.41,65.98,66.09,15840.0
2023-12-29 12:00:00,66.08,66.08,65.95,66.02,10064.0,66.08,66.08,65.95,66.02,10064.0
2023-12-29 12:30:00,66.02,66.22,66.0,66.09,14157.0,66.02,66.22,66.0,66.09,14157.0
2023-12-29 13:00:00,66.09,66.12,65.84,65.98,11914.0,66.09,66.12,65.84,65.98,11914.0
2023-12-29 13:30:00,65.94,66.15,65.94,66.03,16167.0,65.94,66.15,65.94,66.03,16167.0
2023-12-29 14:00:00,65.99,66.08,65.95,66.02,13019.0,65.99,66.08,65.95,66.02,13019.0
2023-12-29 14:30:00,66.03,66.51,66.0,66.39,39494.0,66.03,66.51,66.0,66.39,39494.0
2023-12-29 15:00:00,66.38,66.52,66.29,66.36,18822.0,66.38,66.52,66.29,66.36,18822.0
2023-12-29 15:30:00,66.37,66.55,66.2,66.35,61832.0,66.37,66.55,66.2,66.35,61832.0
2024-01-02 09:30:00,66.65,66.98,66.18,66.89,12969.0,66.65,66.98,66.18,66.89,12969.0
2024-01-02 10:00:00,66.99,67.13,66.69,66.88,15241.0,66.99,67.13,66.69,66.88,15241.0
2024-01-02 10:30:00,66.84,67.33,66.51,66.51,27591.0,66.84,67.33,66.51,66.51,27591.0
2024-01-02 11:00:00,66.59,66.69,66.27,66.66,15440.0,66.59,66.69,66.27,66.66,15440.0
2024-01-02 11:30:00,66.57,66.7,66.03,66.23,38747.0,66.57,66.7,66.03,66.23,38747.0
2024-01-02 12:00:00,66.17,66.79,66.0,66.74,24596.0,66.17,66.79,66.0,66.74,24596.0
2024-01-02 12:30:00,66.72,66.87,66.64,66.76,38975.0,66.72,66.87,66.64,66.76,38975.0
2024-01-02 13:00:00,66.72,66.72,66.31,66.47,6313.0,66.72,66.72,66.31,66.47,6313.0
2024-01-02 13:30:00,66.45,66.49,66.18,66.29,5362.0,66.45,66.49,66.18,66.29,5362.0
2024-01-02 14:00:00,66.3,66.62,66.27,66.59,13621.0,66.3,66.62,66.27,66.59,13621.0
2024-01-02 14:30:00,66.59,66.6,66.23,66.34,15014.0,66.59,66.6,66.23,66.34,15014.0
2024-01-02 15:00:00,66.36,66.39,66.14,66.23,13664.0,66.36,66.39,66.14,66.23,13664.0
2024-01-02 15:30:00,66.24,66.33,66.09,66.2,61911.0,66.24,66.33,66.09,66.2,61911.0
2024-01-03 09:30:00,66.94,67.77,66.81,67.09,27024.0,66.94,67.77,66.81,67.09,27024.0
2024-01-03 10:00:00,67.16,67.9,66.93,67.89,59018.0,67.16,67.9,66.93,67.89,59018.0
2024-01-03 10:30:00,67.84,68.11,67.72,67.93,16896.0,67.84,68.11,67.72,67.93,16896.0
2024-01-03 11:00:00,67.94,68.16,67.56,68.1,46461.0,67.94,68.16,67.56,68.1,46461.0
2024-01-03 11:30:00,68.05,68.47,67.92,68.4,31372.0,68.05,68.47,67.92,68.4,31372.0
2024-01-03 12:00:00,68.4,68.69,68.35,68.45,24726.0,68.4,68.69,68.35,68.45,24726.0
2024-01-03 12:30:00,68.44,68.57,68.25,68.35,33358.0,68.44,68.57,68.25,68.35,33358.0
2024-01-03 13:00:00,68.43,68.68,68.33,68.51,18361.0,68.43,68.68,68.33,68.51,18361.0
2024-01-03 13:30:00,68.49,68.61,68.4,68.45,23176.0,68.49,68.61,68.4,68.45,23176.0
2024-01-03 14:00:00,68.51,68.91,68.35,68.89,29505.0,68.51,68.91,68.35,68.89,29505.0
2024-01-03 14:30:00,68.9,68.95,68.26,68.35,31325.0,68.9,68.95,68.26,68.35,31325.0
2024-01-03 15:00:00,68.29,68.31,67.72,68.19,39591.0,68.29,68.31,67.72,68.19,39591.0
2024-01-03 15:30:00,68.22,68.34,67.7,67.7,75801.0,68.22,68.34,67.7,67.7,75801.0
2024-01-04 09:30:00,68.45,69.15,68.14,68.98,32832.0,68.45,69.15,68.14,68.98,32832.0
2024-01-04 10:00:00,68.99,69.31,68.97,69.13,13030.0,68.99,69.31,68.97,69.13,13030.0
2024-01-04 10:30:00,69.13,69.5,69.03,69.4,20481.0,69.13,69.5,69.03,69.4,20481.0
2024-01-04 11:00:00,69.38,69.63,69.2,69.51,16461.0,69.38,69.63,69.2,69.51,16461.0
2024-01-04 11:30:00,69.48,69.56,68.98,69.25,19069.0,69.48,69.56,68.98,69.25,19069.0
2024-01-04 12:00:00,69.22,69.43,69.12,69.41,12121.0,69.22,69.43,69.12,69.41,12121.0
2024-01-04 12:30:00,69.43,69.57,69.06,69.1,15657.0,69.43,69.57,69.06,69.1,15657.0
2024-01-04 13:00:00,69.1,69.13,68.91,68.91,13373.0,69.1,69.13,68.91,68.91,13373.0
2024-01-04 13:30:00,68.89,68.97,68.7,68.97,24129.0,68.89,68.97,68.7,68.97,24129.0
2024-01-04 14:00:00,68.89,69.03,68.7,68.74,19314.0,68.89,69.03,68.7,68.74,19314.0
2024-01-04 14:30:00,68.73,68.8,68.67,68.72,21351.0,68.73,68.8,68.67,68.72,21351.0
2024-01-04 15:00:00,68.72,68.82,68.47,68.6,20265.0,68.72,68.82,68.47,68.6,20265.0
2024-01-04 15:30:00,68.57,68.89,68.51,68.56,106807.0,68.57,68.89,68.51,68.56,106807.0
2024-01-05 09:30:00,68.18,69.03,67.46,67.76,14791.0,68.18,69.03,67.46,67.76,14791.0
2024-01-05 10:00:00,67.63,68.24,67.63,67.87,78399.0,67.63,68.24,67.63,67.87,78399.0
2024-01-05 10:30:00,67.81,67.97,67.26,67.45,21900.0,67.81,67.97,67.26,67.45,21900.0
2024-01-05 11:00:00,67.4,67.4,67.08,67.09,10242.0,67.4,67.4,67.08,67.09,10242.0
2024-01-05 11:30:00,67.1,67.59,67.06,67.59,12109.0,67.1,67.59,67.06,67.59,12109.0
2024-01-05 12:00:00,67.53,67.74,67.5,67.52,16416.0,67.53,67.74,67.5,67.52,16416.0
2024-01-05 12:30:00,67.48,67.65,67.48,67.63,6311.0,67.48,67.65,67.48,67.63,6311.0
2024-01-05 13:00:00,67.66,67.71,67.44,67.71,44846.0,67.66,67.71,67.44,67.71,44846.0
2024-01-05 13:30:00,67.76,67.91,67.68,67.91,22667.0,67.76,67.91,67.68,67.91,22667.0
2024-01-05 14:00:00,67.91,68.2,67.91,68.13,6135.0,67.91,68.2,67.91,68.13,6135.0
2024-01-05 14:30:00,68.08,68.17,67.84,67.91,11505.0,68.08,68.17,67.84,67.91,11505.0
2024-01-05 15:00:00,67.91,68.13,67.82,67.93,17609.0,67.91,68.13,67.82,67.93,17609.0
2024-01-05 15:30:00,67.9,68.04,67.83,67.91,175416.0,67.9,68.04,67.83,67.91,175416.0
2024-01-08 09:30:00,67.92,69.37,67.92,69.36,47794.0,67.92,69.37,67.92,69.36,47794.0
2024-01-08 10:00:00,69.42,69.72,69.21,69.21,16326.0,69.42,69.72,69.21,69.21,16326.0
2024-01-08 10:30:00,69.28,69.35,68.85,68.89,13748.0,69.28,69.35,68.85,68.89,13748.0
2024-01-08 11:00:00,68.9,69.17,68.74,68.85,58330.0,68.9,69.17,68.74,68.85,58330.0
2024-01-08 11:30:00,68.89,69.52,68.86,69.49,32749.0,68.89,69.52,68.86,69.49,32749.0
2024-01-08 12:00:00,69.52,69.78,69.44,69.78,7808.0,69.52,69.78,69.44,69.78,7808.0
2024-01-08 12:30:00,69.81,70.71,69.81,70.69,21755.0,69.81,70.71,69.81,70.69,21755.0
2024-01-08 13:00:00,70.7,70.7,70.19,70.2,23256.0,70.7,70.7,70.19,70.2,23256.0
2024-01-08 13:30:00,70.19,70.77,70.18,70.7,26338.0,70.19,70.77,70.18,70.7,26338.0
2024-01-08 14:00:00,70.7,70.99,70.61,70.96,16137.0,70.7,70.99,70.61,70.96,16137.0
2024-01-08 14:30:00,70.98,71.53,70.9,70.94,42606.0,70.98,71.53,70.9,70.94,42606.0
2024-01-08 15:00:00,70.94,71.64,70.94,71.64,22744.0,70.94,71.64,70.94,71.64,22744.0
2024-01-08 15:30:00,71.64,71.95,71.42,71.9,122403.0,71.64,71.95,71.42,71.9,122403.0
2024-01-09 09:30:00,71.74,71.74,70.79,71.16,25253.0,71.74,71.74,70.79,71.16,25253.0
2024-01-09 10:00:00,71.27,71.99,71.22,71.69,25245.0,71.27,71.99,71.22,71.69,25245.0
2024-01-09 10:30:00,71.62,72.01,71.61,71.86,24521.0,71.62,72.01,71.61,71.86,24521.0
2024-01-09 11:00:00,71.87,72.04,71.59,71.59,12353.0,71.87,72.04,71.59,71.59,12353.0
2024-01-09 11:30:00,71.68,71.76,70.99,70.99,13684.0,71.68,71.76,70.99,70.99,13684.0
2024-01-09 12:00:00,71.02,71.38,70.97,71.13,11613.0,71.02,71.38,70.97,71.13,11613.0
2024-01-09 12:30:00,71.11,71.17,70.78,70.84,47060.0,71.11,71.17,70.78,70.84,47060.0
2024-01-09 13:00:00,70.88,70.92,70.38,70.46,5864.0,70.88,70.92,70.38,70.46,5864.0
2024-01-09 13:30:00,70.47,70.67,70.3,70.67,8296.0,70.47,70.67,70.3,70.67,8296.0
2024-01-09 14:00:00,70.64,70.65,70.22,70.26,22868.0,70.64,70.65,70.22,70.26,22868.0
2024-01-09 14:30:00,70.3,70.61,70.29,70.52,7533.0,70.3,70.61,70.29,70.52,7533.0
2024-01-09 15:00:00,70.53,70.53,70.02,70.03,21144.0,70.53,70.53,70.02,70.03,21144.0
2024-01-09 15:30:00,70.03,70.03,69.68,69.76,96138.0,70.03,70.03,69.68,69.76,96138.0
2024-01-10 09:30:00,69.68,71.08,69.36,69.87,18456.0,69.68,71.08,69.36,69.87,18456.0
2024-01-10 10:00:00,69.93,70.17,69.63,69.78,9439.0,69.93,70.17,69.63,69.78,9439.0
2024-01-10 10:30:00,69.76,70.23,69.51,70.18,18047.0,69.76,70.23,69.51,70.18,18047.0
2024-01-10 11:00:00,70.22,70.42,70.15,70.21,10770.0,70.22,70.42,70.15,70.21,10770.0
2024-01-10 11:30:00,70.2,70.47,70.19,70.33,7891.0,70.2,70.47,70.19,70.33,7891.0
2024-01-10 12:00:00,70.2,70.3,69.8,70.0,11573.0,70.2,70.3,69.8,70.0,11573.0
2024-01-10 12:30:00,69.95,70.44,69.93,70.4,11866.0,69.95,70.44,69.93,70.4,11866.0
2024-01-10 13:00:00,70.42,70.82,70.35,70.82,11601.0,70.42,70.82,70.35,70.82,11601.0
2024-01-10 13:30:00,70.84,71.18,70.82,71.1,17756.0,70.84,71.18,70.82,71.1,17756.0
2024-01-10 14:00:00,71.11,71.34,71.07,71.17,19545.0,71.11,71.34,71.07,71.17,19545.0
2024-01-10 14:30:00,71.17,71.36,71.12,71.33,11546.0,71.17,71.36,71.12,71.33,11546.0
2024-01-10 15:00:00,71.32,71.35,70.84,71.07,23085.0,71.32,71.35,70.84,71.07,23085.0
2024-01-10 15:30:00,71.07,71.67,71.05,71.64,70112.0,71.07,71.67,71.05,71.64,70112.0
2024-01-11 09:30:00,71.95,73.68,71.77,71.81,85049.0,71.95,73.68,71.77,71.81,85049.0
2024-01-11 10:00:00,71.89,72.1,71.47,72.06,18354.0,71.89,72.1,71.47,72.06,18354.0
2024-01-11 10:30:00,72.07,72.1,71.57,71.65,12243.0,72.07,72.1,71.57,71.65,12243.0
2024-01-11 11:00:00,71.71,72.29,71.69,72.21,9684.0,71.71,72.29,71.69,72.21,9684.0
2024-01-11 11:30:00,72.27,72.27,71.93,71.96,18592.0,72.27,72.27,71.93,71.96,18592.0
2024-01-11 12:00:00,71.96,72.38,71.96,72.36,14252.0,71.96,72.38,71.96,72.36,14252.0
2024-01-11 12:30:00,72.36,72.51,72.36,72.42,10535.0,72.36,72.51,72.36,72.42,10535.0
2024-01-11 13:00:00,72.46,72.47,72.34,72.42,11635.0,72.46,72.47,72.34,72.42,11635.0
2024-01-11 13:30:00,72.42,72.5,72.33,72.39,28646.0,72.42,72.5,72.33,72.39,28646.0
2024-01-11 14:00:00,72.38,72.4,72.19,72.38,20553.0,72.38,72.4,72.19,72.38,20553.0
2024-01-11 14:30:00,72.37,72.45,72.26,72.34,15614.0,72.37,72.45,72.26,72.34,15614.0
2024-01-11 15:00:00,72.34,72.49,72.29,72.36,86995.0,72.34,72.49,72.29,72.36,86995.0
2024-01-11 15:30:00,72.37,72.96,72.37,72.63,193398.0,72.37,72.96,72.37,72.63,193398.0
2024-01-12 09:30:00,73.2,73.24,72.43,72.67,30891.0,73.2,73.24,72.43,72.67,30891.0
2024-01-12 10:00:00,72.7,73.12,72.38,72.45,23470.0,72.7,73.12,72.38,72.45,23470.0
2024-01-12 10:30:00,72.39,72.54,71.77,72.24,101149.0,72.39,72.54,71.77,72.24,101149.0
2024-01-12 11:00:00,72.2,72.42,72.07,72.42,11848.0,72.2,72.42,72.07,72.42,11848.0
2024-01-12 11:30:00,72.43,72.46,71.98,72.24,17747.0,72.43,72.46,71.98,72.24,17747.0
2024-01-12 12:00:00,72.28,72.68,72.22,72.44,8106.0,72.28,72.68,72.22,72.44,8106.0
2024-01-12 12:30:00,72.45,72.49,72.28,72.34,7009.0,72.45,72.49,72.28,72.34,7009.0
2024-01-12 13:00:00,72.4,72.45,72.12,72.13,15123.0,72.4,72.45,72.12,72.13,15123.0
2024-01-12 13:30:00,72.18,72.32,72.07,72.31,14509.0,72.18,72.32,72.07,72.31,14509.0
2024-01-12 14:00:00,72.33,72.33,72.13,72.13,18049.0,72.33,72.33,72.13,72.13,18049.0
2024-01-12 14:30:00,72.13,72.28,72.09,72.12,13910.0,72.13,72.28,72.09,72.12,13910.0
2024-01-12 15:00:00,72.1,72.4,72.09,72.34,29254.0,72.1,72.4,72.09,72.34,29254.0
2024-01-12 15:30:00,72.31,72.51,72.27,72.38,90892.0,72.31,72.51,72.27,72.38,90892.0
2024-01-16 09:30:00,72.51,72.74,72.0,72.48,106386.0,72.51,72.74,72.0,72.48,106386.0
2024-01-16 10:00:00,72.4,73.23,72.4,73.09,28495.0,72.4,73.23,72.4,73.09,28495.0
2024-01-16 10:30:00,73.12,73.47,72.59,72.7,44415.0,73.12,73.47,72.59,72.7,44415.0
2024-01-16 11:00:00,72.52,72.93,72.39,72.89,11919.0,72.52,72.93,72.39,72.89,11919.0
2024-01-16 11:30:00,72.87,72.96,72.78,72.83,8324.0,72.87,72.96,72.78,72.83,8324.0
2024-01-16 12:00:00,72.79,72.84,72.56,72.74,6357.0,72.79,72.84,72.56,72.74,6357.0
2024-01-16 12:30:00,72.79,72.91,72.72,72.76,9029.0,72.79,72.91,72.72,72.76,9029.0
2024-01-16 13:00:00,72.78,72.95,72.72,72.9,23828.0,72.78,72.95,72.72,72.9,23828.0
2024-01-16 13:30:00,72.92,73.24,72.75,73.01,31353.0,72.92,73.24,72.75,73.01,31353.0
2024-01-16 14:00:00,73.03,73.04,72.7,72.87,7030.0,73.03,73.04,72.7,72.87,7030.0
2024-01-16 14:30:00,72.89,73.11,72.85,73.1,15435.0,72.89,73.11,72.85,73.1,15435.0
2024-01-16 15:00:00,73.1,73.61,73.0,73.59,27611.0,73.1,73.61,73.0,73.59,27611.0
2024-01-16 15:30:00,73.58,73.58,73.24,73.25,128123.0,73.58,73.58,73.24,73.25,128123.0
2024-01-17 09:30:00,73.15,74.22,73.13,73.72,54001.0,73.15,74.22,73.13,73.72,54001.0
2024-01-17 10:00:00,73.83,74.1,73.82,73.82,32101.0,73.83,74.1,73.82,73.82,32101.0
2024-01-17 10:30:00,73.78,74.04,73.57,74.0,14268.0,73.78,74.04,73.57,74.0,14268.0
2024-01-17 11:00:00,73.98,74.0,73.64,73.67,17077.0,73.98,74.0,73.64,73.67,17077.0
2024-01-17 11:30:00,73.73,73.95,73.64,73.77,13551.0,73.73,73.95,73.64,73.77,13551.0
2024-01-17 12:00:00,73.73,73.73,73.44,73.49,11235.0,73.73,73.73,73.44,73.49,11235.0
2024-01-17 12:30:00,73.48,73.69,73.28,73.62,14963.0,73.48,73.69,73.28,73.62,14963.0
2024-01-17 13:00:00,73.56,73.69,73.46,73.56,14041.0,73.56,73.69,73.46,73.56,14041.0
2024-01-17 13:30:00,73.53,73.58,73.3,73.39,14293.0,73.53,73.58,73.3,73.39,14293.0
2024-01-17 14:00:00,73.4,73.46,73.27,73.31,7496.0,73.4,73.46,73.27,73.31,7496.0
2024-01-17 14:30:00,73.31,73.5,73.27,73.46,11275.0,73.31,73.5,73.27,73.46,11275.0
2024-01-17 15:00:00,73.48,73.48,72.84,72.89,12777.0,73.48,73.48,72.84,72.89,12777.0
2024-01-17 15:30:00,72.88,73.12,72.78,72.83,83820.0,72.88,73.12,72.78,72.83,83820.0
2024-01-18 09:30:00,72.5,72.57,71.45,71.96,66694.0,72.5,72.57,71.45,71.96,66694.0
2024-01-18 10:00:00,71.9,73.06,71.8,72.82,15161.0,71.9,73.06,71.8,72.82,15161.0
2024-01-18 10:30:00,72.82,73.29,72.82,73.04,7892.0,72.82,73.29,72.82,73.04,7892.0
2024-01-18 11:00:00,72.94,73.26,72.91,73.14,29270.0,72.94,73.26,72.91,73.14,29270.0
2024-01-18 11:30:00,73.2,73.21,72.99,73.07,6374.0,73.2,73.21,72.99,73.07,6374.0
2024-01-18 12:00:00,73.1,73.1,72.6,72.72,5882.0,73.1,73.1,72.6,72.72,5882.0
2024-01-18 12:30:00,72.74,72.85,72.68,72.81,6266.0,72.74,72.85,72.68,72.81,6266.0
2024-01-18 13:00:00,72.8,72.98,72.75,72.86,7672.0,72.8,72.98,72.75,72.86,7672.0
2024-01-18 13:30:00,72.92,73.26,72.92,73.24,6355.0,72.92,73.26,72.92,73.24,6355.0
2024-01-18 14:00:00,73.23,73.66,73.23,73.66,14251.0,73.23,73.66,73.23,73.66,14251.0
2024-01-18 14:30:00,73.66,73.76,73.57,73.74,10653.0,73.66,73.76,73.57,73.74,10653.0
2024-01-18 15:00:00,73.81,74.12,73.78,74.0,20572.0,73.81,74.12,73.78,74.0,20572.0
2024-01-18 15:30:00,74.03,74.49,73.81,74.43,89289.0,74.03,74.49,73.81,74.43,89289.0
2024-01-19 09:30:00,74.55,74.59,74.05,74.49,78254.0,74.55,74.59,74.05,74.49,78254.0
2024-01-19 10:00:00,74.58,75.16,74.58,75.16,48566.0,74.58,75.16,74.58,75.16,48566.0
2024-01-19 10:30:00,75.13,75.26,74.91,75.02,28438.0,75.13,75.26,74.91,75.02,28438.0
2024-01-19 11:00:00,74.95,75.42,74.88,74.92,26734.0,74.95,75.42,74.88,74.92,26734.0
2024-01-19 11:30:00,74.93,74.95,73.71,73.87,75556.0,74.93,74.95,73.71,73.87,75556.0
2024-01-19 12:00:00,73.81,73.9,73.34,73.75,12201.0,73.81,73.9,73.34,73.75,12201.0
2024-01-19 12:30:00,73.67,73.72,73.55,73.62,14885.0,73.67,73.72,73.55,73.62,14885.0
2024-01-19 13:00:00,73.59,73.92,73.52,73.89,15958.0,73.59,73.92,73.52,73.89,15958.0
2024-01-19 13:30:00,73.87,74.05,73.84,73.84,16440.0,73.87,74.05,73.84,73.84,16440.0
2024-01-19 14:00:00,73.8,73.82,73.38,73.55,19978.0,73.8,73.82,73.38,73.55,19978.0
2024-01-19 14:30:00,73.5,73.7,73.3,73.65,27448.0,73.5,73.7,73.3,73.65,27448.0
2024-01-19 15:00:00,73.67,73.67,72.92,73.15,24782.0,73.67,73.67,72.92,73.15,24782.0
2024-01-19 15:30:00,73.18,73.34,72.95,73.16,85842.0,73.18,73.34,72.95,73.16,85842.0
2024-01-22 09:30:00,73.04,73.88,70.0,73.23,82328.0,73.04,73.88,70.0,73.23,82328.0
2024-01-22 10:00:00,73.16,74.15,72.88,73.99,19555.0,73.16,74.15,72.88,73.99,19555.0
2024-01-22 10:30:00,73.97,74.26,73.87,74.23,10376.0,73.97,74.26,73.87,74.23,10376.0
2024-01-22 11:00:00,74.17,74.47,74.14,74.41,9840.0,74.17,74.47,74.14,74.41,9840.0
2024-01-22 11:30:00,74.41,74.47,74.16,74.31,10556.0,74.41,74.47,74.16,74.31,10556.0
2024-01-22 12:00:00,74.31,74.35,74.06,74.11,7583.0,74.31,74.35,74.06,74.11,7583.0
2024-01-22 12:30:00,74.13,74.31,74.1,74.22,8046.0,74.13,74.31,74.1,74.22,8046.0
2024-01-22 13:00:00,74.24,74.25,73.97,73.97,78516.0,74.24,74.25,73.97,73.97,78516.0
2024-01-22 13:30:00,74.0,74.14,73.9,74.04,16325.0,74.0,74.14,73.9,74.04,16325.0
2024-01-22 14:00:00,74.06,74.48,74.06,74.48,11474.0,74.06,74.48,74.06,74.48,11474.0
2024-01-22 14:30:00,74.61,74.71,74.52,74.62,11896.0,74.61,74.71,74.52,74.62,11896.0
2024-01-22 15:00:00,74.64,74.76,74.4,74.76,36261.0,74.64,74.76,74.4,74.76,36261.0
2024-01-22 15:30:00,74.8,75.01,74.63,74.98,55414.0,74.8,75.01,74.63,74.98,55414.0
2024-01-23 09:30:00,75.52,75.52,74.62,74.67,40291.0,75.52,75.52,74.62,74.67,40291.0
2024-01-23 10:00:00,74.81,75.04,74.48,74.55,53888.0,74.81,75.04,74.48,74.55,53888.0
2024-01-23 10:30:00,74.55,74.85,74.53,74.84,49102.0,74.55,74.85,74.53,74.84,49102.0
2024-01-23 11:00:00,74.91,75.23,74.86,75.03,59247.0,74.91,75.23,74.86,75.03,59247.0
2024-01-23 11:30:00,74.95,75.11,74.81,74.93,34427.0,74.95,75.11,74.81,74.93,34427.0
2024-01-23 12:00:00,74.95,75.07,74.86,74.91,23813.0,74.95,75.07,74.86,74.91,23813.0
2024-01-23 12:30:00,74.91,75.17,74.86,74.98,28348.0,74.91,75.17,74.86,74.98,28348.0
2024-01-23 13:00:00,74.99,75.04,74.74,74.81,13694.0,74.99,75.04,74.74,74.81,13694.0
2024-01-23 13:30:00,74.81,75.03,74.76,74.96,14027.0,74.81,75.03,74.76,74.96,14027.0
2024-01-23 14:00:00,75.02,75.3,74.97,75.18,33446.0,75.02,75.3,74.97,75.18,33446.0
2024-01-23 14:30:00,75.2,75.26,74.96,75.01,29240.0,75.2,75.26,74.96,75.01,29240.0
2024-01-23 15:00:00,75.0,75.15,74.86,74.9,27456.0,75.0,75.15,74.86,74.9,27456.0
2024-01-23 15:30:00,74.9,74.97,74.62,74.62,68219.0,74.9,74.97,74.62,74.62,68219.0
2024-01-24 09:30:00,75.16,75.62,74.79,75.21,47984.0,75.16,75.62,74.79,75.21,47984.0
2024-01-24 10:00:00,75.24,75.55,75.24,75.38,52656.0,75.24,75.55,75.24,75.38,52656.0
2024-01-24 10:30:00,75.4,75.89,75.37,75.65,31117.0,75.4,75.89,75.37,75.65,31117.0
2024-01-24 11:00:00,75.67,75.94,75.42,75.82,64252.0,75.67,75.94,75.42,75.82,64252.0
2024-01-24 11:30:00,75.89,76.03,75.84,75.9,59418.0,75.89,76.03,75.84,75.9,59418.0
2024-01-24 12:00:00,75.84,75.87,75.58,75.65,10468.0,75.84,75.87,75.58,75.65,10468.0
2024-01-24 12:30:00,75.67,75.83,75.5,75.66,17909.0,75.67,75.83,75.5,75.66,17909.0
2024-01-24 13:00:00,75.7,75.9,75.55,75.72,38993.0,75.7,75.9,75.55,75.72,38993.0
2024-01-24 13:30:00,75.67,76.25,75.66,76.23,14021.0,75.67,76.25,75.66,76.23,14021.0
2024-01-24 14:00:00,76.22,76.3,76.15,76.17,12597.0,76.22,76.3,76.15,76.17,12597.0
2024-01-24 14:30:00,76.18,76.28,75.93,76.17,65597.0,76.18,76.28,75.93,76.17,65597.0
2024-01-24 15:00:00,76.2,76.33,76.08,76.17,58402.0,76.2,76.33,76.08,76.17,58402.0
2024-01-24 15:30:00,76.16,76.62,76.14,76.53,129579.0,76.16,76.62,76.14,76.53,129579.0
2024-01-25 09:30:00,76.87,78.26,72.03,77.95,52544.0,76.87,78.26,72.03,77.95,52544.0
2024-01-25 10:00:00,77.8,78.03,77.43,77.55,91424.0,77.8,78.03,77.43,77.55,91424.0
2024-01-25 10:30:00,77.55,77.63,76.36,76.44,72856.0,77.55,77.63,76.36,76.44,72856.0
2024-01-25 11:00:00,76.4,76.83,76.29,76.61,34092.0,76.4,76.83,76.29,76.61,34092.0
2024-01-25 11:30:00,76.56,76.72,75.99,76.56,24188.0,76.56,76.72,75.99,76.56,24188.0
2024-01-25 12:00:00,76.6,76.69,76.47,76.6,41385.0,76.6,76.69,76.47,76.6,41385.0
2024-01-25 12:30:00,76.54,76.86,76.5,76.86,21897.0,76.54,76.86,76.5,76.86,21897.0
2024-01-25 13:00:00,76.89,77.27,76.79,77.24,18866.0,76.89,77.27,76.79,77.24,18866.0
2024-01-25 13:30:00,77.27,77.36,77.01,77.16,17754.0,77.27,77.36,77.01,77.16,17754.0
2024-01-25 14:00:00,77.16,77.45,76.83,77.45,11105.0,77.16,77.45,76.83,77.45,11105.0
2024-01-25 14:30:00,77.49,77.69,77.45,77.58,14263.0,77.49,77.69,77.45,77.58,14263.0
2024-01-25 15:00:00,77.56,77.7,77.34,77.39,26775.0,77.56,77.7,77.34,77.39,26775.0
2024-01-25 15:30:00,77.38,77.94,77.32,77.36,97704.0,77.38,77.94,77.32,77.36,97704.0
2024-01-26 09:30:00,77.7,78.32,77.58,77.94,16124.0,77.7,78.32,77.58,77.94,16124.0
2024-01-26 10:00:00,78.06,78.06,77.39,77.48,17379.0,78.06,78.06,77.39,77.48,17379.0
2024-01-26 10:30:00,77.47,77.77,76.96,77.04,36738.0,77.47,77.77,76.96,77.04,36738.0
2024-01-26 11:00:00,77.05,77.1,76.87,76.87,10653.0,77.05,77.1,76.87,76.87,10653.0
2024-01-26 11:30:00,76.89,77.29,76.8,77.27,11512.0,76.89,77.29,76.8,77.27,11512.0
2024-01-26 12:00:00,77.29,77.49,77.03,77.2,65296.0,77.29,77.49,77.03,77.2,65296.0
2024-01-26 12:30:00,77.17,77.2,76.84,77.06,58448.0,77.17,77.2,76.84,77.06,58448.0
2024-01-26 13:00:00,77.05,77.4,77.04,77.4,5334.0,77.05,77.4,77.04,77.4,5334.0
2024-01-26 13:30:00,77.41,77.58,77.25,77.33,46732.0,77.41,77.58,77.25,77.33,46732.0
2024-01-26 14:00:00,77.32,77.64,77.32,77.48,16108.0,77.32,77.64,77.32,77.48,16108.0
2024-01-26 14:30:00,77.5,77.51,77.12,77.14,13365.0,77.5,77.51,77.12,77.14,13365.0
2024-01-26 15:00:00,77.14,77.14,76.99,77.14,16129.0,77.14,77.14,76.99,77.14,16129.0
2024-01-26 15:30:00,77.15,77.16,76.73,76.89,67357.0,77.15,77.16,76.73,76.89,67357.0
2024-01-29 09:30:00,76.31,77.02,75.86,77.02,14571.0,76.31,77.02,75.86,77.02,14571.0
2024-01-29 10:00:00,76.78,76.78,76.1,76.5,14752.0,76.78,76.78,76.1,76.5,14752.0
2024-01-29 10:30:00,76.44,76.89,76.32,76.76,14416.0,76.44,76.89,76.32,76.76,14416.0
2024-01-29 11:00:00,76.73,76.78,76.61,76.73,11863.0,76.73,76.78,76.61,76.73,11863.0
2024-01-29 11:30:00,76.77,76.8,76.58,76.58,10787.0,76.77,76.8,76.58,76.58,10787.0
2024-01-29 12:00:00,76.6,76.86,76.6,76.75,13732.0,76.6,76.86,76.6,76.75,13732.0
2024-01-29 12:30:00,76.71,76.97,76.71,76.92,6810.0,76.71,76.97,76.71,76.92,6810.0
2024-01-29 13:00:00,76.84,76.97,76.73,76.94,6603.0,76.84,76.97,76.73,76.94,6603.0
2024-01-29 13:30:00,76.89,76.94,76.7,76.7,8546.0,76.89,76.94,76.7,76.7,8546.0
2024-01-29 14:00:00,76.82,76.92,76.68,76.92,6412.0,76.82,76.92,76.68,76.92,6412.0
2024-01-29 14:30:00,76.93,77.34,76.93,77.34,6530.0,76.93,77.34,76.93,77.34,6530.0
2024-01-29 15:00:00,77.37,77.57,77.33,77.42,15029.0,77.37,77.57,77.33,77.42,15029.0
2024-01-29 15:30:00,77.44,77.55,77.23,77.38,57802.0,77.44,77.55,77.23,77.38,57802.0
2024-01-30 09:30:00,77.38,77.62,77.06,77.25,12396.0,77.38,77.62,77.06,77.25,12396.0
2024-01-30 10:00:00,77.37,77.76,77.36,77.51,18222.0,77.37,77.76,77.36,77.51,18222.0
2024-01-30 10:30:00,77.55,77.56,77.16,77.16,22221.0,77.55,77.56,77.16,77.16,22221.0
2024-01-30 11:00:00,77.08,77.29,76.93,77.22,9720.0,77.08,77.29,76.93,77.22,9720.0
2024-01-30 11:30:00,77.32,77.56,77.32,77.46,19572.0,77.32,77.56,77.32,77.46,19572.0
2024-01-30 12:00:00,77.46,77.87,77.45,77.55,28238.0,77.46,77.87,77.45,77.55,28238.0
2024-01-30 12:30:00,77.56,77.6,77.33,77.47,9113.0,77.56,77.6,77.33,77.47,9113.0
2024-01-30 13:00:00,77.47,77.48,77.38,77.44,4953.0,77.47,77.48,77.38,77.44,4953.0
2024-01-30 13:30:00,77.49,77.66,77.46,77.46,14846.0,77.49,77.66,77.46,77.46,14846.0
2024-01-30 14:00:00,77.45,77.53,77.38,77.4,13818.0,77.45,77.53,77.38,77.4,13818.0
2024-01-30 14:30:00,77.41,77.61,77.21,77.4,39156.0,77.41,77.61,77.21,77.4,39156.0
2024-01-30 15:00:00,77.38,77.45,77.32,77.38,15873.0,77.38,77.45,77.32,77.38,15873.0
2024-01-30 15:30:00,77.39,77.45,76.99,77.18,124500.0,77.39,77.45,76.99,77.18,124500.0
2024-01-31 09:30:00,77.42,77.42,76.46,76.59,8703.0,77.42,77.42,76.46,76.59,8703.0
2024-01-31 10:00:00,76.62,76.8,76.11,76.57,19025.0,76.62,76.8,76.11,76.57,19025.0
2024-01-31 10:30:00,76.59,76.62,76.19,76.45,13978.0,76.59,76.62,76.19,76.45,13978.0
2024-01-31 11:00:00,76.45,76.73,76.33,76.4,12512.0,76.45,76.73,76.33,76.4,12512.0
2024-01-31 11:30:00,76.41,76.55,75.65,75.72,29733.0,76.41,76.55,75.65,75.72,29733.0
2024-01-31 12:00:00,75.78,75.82,75.09,75.37,44579.0,75.78,75.82,75.09,75.37,44579.0
2024-01-31 12:30:00,75.4,75.68,75.1,75.45,13497.0,75.4,75.68,75.1,75.45,13497.0
2024-01-31 13:00:00,75.46,75.81,75.38,75.4,18765.0,75.46,75.81,75.38,75.4,18765.0
2024-01-31 13:30:00,75.43,75.82,75.39,75.81,10827.0,75.43,75.82,75.39,75.81,10827.0
2024-01-31 14:00:00,75.85,76.02,75.31,76.0,17848.0,75.85,76.02,75.31,76.0,17848.0
2024-01-31 14:30:00,75.96,76.19,75.64,75.82,22701.0,75.96,76.19,75.64,75.82,22701.0
2024-01-31 15:00:00,75.71,76.03,75.5,75.83,24685.0,75.71,76.03,75.5,75.83,24685.0
2024-01-31 15:30:00,75.8,75.84,75.42,75.59,55535.0,75.8,75.84,75.42,75.59,55535.0
2024-02-01 09:30:00,75.17,75.83,75.17,75.57,15738.0,75.17,75.83,75.17,75.57,15738.0
2024-02-01 10:00:00,75.46,75.86,75.01,75.43,13609.0,75.46,75.86,75.01,75.43,13609.0
2024-02-01 10:30:00,75.43,75.43,74.85,74.94,23346.0,75.43,75.43,74.85,74.94,23346.0
2024-02-01 11:00:00,74.94,75.38,74.94,75.26,9534.0,74.94,75.38,74.94,75.26,9534.0
2024-02-01 11:30:00,75.29,75.48,75.23,75.43,12524.0,75.29,75.48,75.23,75.43,12524.0
2024-02-01 12:00:00,75.59,75.81,75.56,75.73,10253.0,75.59,75.81,75.56,75.73,10253.0
2024-02-01 12:30:00,75.7,76.15,75.67,76.04,12259.0,75.7,76.15,75.67,76.04,12259.0
2024-02-01 13:00:00,76.13,76.25,76.05,76.21,7705.0,76.13,76.25,76.05,76.21,7705.0
2024-02-01 13:30:00,76.18,76.21,75.94,75.94,11755.0,76.18,76.21,75.94,75.94,11755.0
2024-02-01 14:00:00,75.99,76.09,75.92,75.97,7672.0,75.99,76.09,75.92,75.97,7672.0
2024-02-01 14:30:00,75.92,76.1,75.83,75.96,10374.0,75.92,76.1,75.83,75.96,10374.0
2024-02-01 15:00:00,75.99,76.08,75.68,75.68,11929.0,75.99,76.08,75.68,75.68,11929.0
2024-02-01 15:30:00,75.67,75.7,75.38,75.59,58018.0,75.67,75.7,75.38,75.59,58018.0
2024-02-02 09:30:00,76.02,77.64,76.02,77.57,37494.0,76.02,77.64,76.02,77.57,37494.0
2024-02-02 10:00:00,77.55,78.12,77.22,77.7,30425.0,77.55,78.12,77.22,77.7,30425.0
2024-02-02 10:30:00,77.77,78.2,77.77,77.9,34576.0,77.77,78.2,77.77,77.9,34576.0
2024-02-02 11:00:00,77.91,78.02,77.68,77.85,38856.0,77.91,78.02,77.68,77.85,38856.0
2024-02-02 11:30:00,77.88,78.05,77.63,77.73,33352.0,77.88,78.05,77.63,77.73,33352.0
2024-02-02 12:00:00,77.76,77.81,77.62,77.66,10122.0,77.76,77.81,77.62,77.66,10122.0
2024-02-02 12:30:00,77.7,77.82,77.18,77.32,38299.0,77.7,77.82,77.18,77.32,38299.0
2024-02-02 13:00:00,77.31,77.34,76.72,76.76,22227.0,77.31,77.34,76.72,76.76,22227.0
2024-02-02 13:30:00,76.82,77.02,76.73,76.95,12762.0,76.82,77.02,76.73,76.95,12762.0
2024-02-02 14:00:00,76.98,77.4,76.96,77.4,10175.0,76.98,77.4,76.96,77.4,10175.0
2024-02-02 14:30:00,77.44,77.81,77.44,77.65,8133.0,77.44,77.81,77.44,77.65,8133.0
2024-02-02 15:00:00,77.64,77.92,77.57,77.6,27898.0,77.64,77.92,77.57,77.6,27898.0
2024-02-02 15:30:00,77.62,77.74,77.0,77.34,90255.0,77.62,77.74,77.0,77.34,90255.0
2024-02-05 09:30:00,77.05,77.99,76.64,76.64,28812.0,77.05,77.99,76.64,76.64,28812.0
2024-02-05 10:00:00,76.4,76.88,76.4,76.8,13074.0,76.4,76.88,76.4,76.8,13074.0
2024-02-05 10:30:00,76.84,77.1,76.66,76.72,7569.0,76.84,77.1,76.66,76.72,7569.0
2024-02-05 11:00:00,76.69,77.34,76.68,77.34,15595.0,76.69,77.34,76.68,77.34,15595.0
2024-02-05 11:30:00,77.28,77.56,77.28,77.51,8367.0,77.28,77.56,77.28,77.51,8367.0
2024-02-05 12:00:00,77.48,77.73,77.46,77.73,5012.0,77.48,77.73,77.46,77.73,5012.0
2024-02-05 12:30:00,77.71,77.97,77.71,77.78,7325.0,77.71,77.97,77.71,77.78,7325.0
2024-02-05 13:00:00,77.75,77.75,77.51,77.54,5717.0,77.75,77.75,77.51,77.54,5717.0
2024-02-05 13:30:00,77.55,77.62,77.32,77.32,6431.0,77.55,77.62,77.32,77.32,6431.0
2024-02-05 14:00:00,77.36,77.36,77.1,77.17,9377.0,77.36,77.36,77.1,77.17,9377.0
2024-02-05 14:30:00,77.22,77.41,77.18,77.23,5189.0,77.22,77.41,77.18,77.23,5189.0
2024-02-05 15:00:00,77.26,77.45,77.17,77.42,5653.0,77.26,77.45,77.17,77.42,5653.0
2024-02-05 15:30:00,77.42,77.42,76.86,76.92,43102.0,77.42,77.42,76.86,76.92,43102.0
2024-02-06 09:30:00,77.06,77.25,76.84,77.09,6236.0,77.06,77.25,76.84,77.09,6236.0
2024-02-06 10:00:00,77.19,77.57,77.18,77.45,17153.0,77.19,77.57,77.18,77.45,17153.0
2024-02-06 10:30:00,77.56,77.78,77.29,77.29,12745.0,77.56,77.78,77.29,77.29,12745.0
2024-02-06 11:00:00,77.29,77.41,77.26,77.38,2978.0,77.29,77.41,77.26,77.38,2978.0
2024-02-06 11:30:00,77.34,77.34,76.83,76.97,5122.0,77.34,77.34,76.83,76.97,5122.0
2024-02-06 12:00:00,76.93,77.03,76.9,77.02,3312.0,76.93,77.03,76.9,77.02,3312.0
2024-02-06 12:30:00,77.06,77.07,76.86,76.92,5847.0,77.06,77.07,76.86,76.92,5847.0
2024-02-06 13:00:00,77.03,77.03,76.77,76.98,7494.0,77.03,77.03,76.77,76.98,7494.0
2024-02-06 13:30:00,76.98,77.29,76.95,77.23,4682.0,76.98,77.29,76.95,77.23,4682.0
2024-02-06 14:00:00,77.19,77.21,76.75,76.76,5755.0,77.19,77.21,76.75,76.76,5755.0
2024-02-06 14:30:00,76.75,76.91,76.69,76.76,5680.0,76.75,76.91,76.69,76.76,5680.0
2024-02-06 15:00:00,76.79,76.82,76.73,76.79,10030.0,76.79,76.82,76.73,76.79,10030.0
2024-02-06 15:30:00,76.81,76.94,76.7,76.89,29597.0,76.81,76.94,76.7,76.89,29597.0
2024-02-07 09:30:00,76.97,77.63,76.97,77.2,5391.0,76.97,77.63,76.97,77.2,5391.0
2024-02-07 10:00:00,77.18,77.45,77.01,77.11,14671.0,77.18,77.45,77.01,77.11,14671.0
2024-02-07 10:30:00,77.16,77.86,77.07,77.66,14711.0,77.16,77.86,77.07,77.66,14711.0
2024-02-07 11:00:00,77.7,78.17,77.7,77.91,7951.0,77.7,78.17,77.7,77.91,7951.0
2024-02-07 11:30:00,77.91,77.95,77.83,77.83,4814.0,77.91,77.95,77.83,77.83,4814.0
2024-02-07 12:00:00,77.83,77.83,77.62,77.71,5749.0,77.83,77.83,77.62,77.71,5749.0
2024-02-07 12:30:00,77.76,77.99,77.75,77.8,15376.0,77.76,77.99,77.75,77.8,15376.0
2024-02-07 13:00:00,77.8,77.94,77.68,77.79,6431.0,77.8,77.94,77.68,77.79,6431.0
2024-02-07 13:30:00,77.78,78.22,77.78,78.0,12092.0,77.78,78.22,77.78,78.0,12092.0
2024-02-07 14:00:00,78.03,78.06,77.76,77.77,8915.0,78.03,78.06,77.76,77.77,8915.0
2024-02-07 14:30:00,77.74,77.75,77.29,77.3,11372.0,77.74,77.75,77.29,77.3,11372.0
2024-02-07 15:00:00,77.29,77.41,77.2,77.41,8678.0,77.29,77.41,77.2,77.41,8678.0
2024-02-07 15:30:00,77.38,77.56,77.22,77.47,46725.0,77.38,77.56,77.22,77.47,46725.0
2024-02-08 09:30:00,77.54,78.17,77.45,77.86,6402.0,77.54,78.17,77.45,77.86,6402.0
2024-02-08 10:00:00,77.9,78.03,77.83,77.93,8287.0,77.9,78.03,77.83,77.93,8287.0
2024-02-08 10:30:00,78.0,78.0,77.58,77.95,11737.0,78.0,78.0,77.58,77.95,11737.0
2024-02-08 11:00:00,77.97,78.05,77.87,77.92,16649.0,77.97,78.05,77.87,77.92,16649.0
2024-02-08 11:30:00,77.92,78.6,77.92,78.33,30214.0,77.92,78.6,77.92,78.33,30214.0
2024-02-08 12:00:00,78.27,78.38,78.23,78.3,10670.0,78.27,78.38,78.23,78.3,10670.0
2024-02-08 12:30:00,78.3,78.35,78.16,78.17,8788.0,78.3,78.35,78.16,78.17,8788.0
2024-02-08 13:00:00,78.14,78.22,78.0,78.06,9923.0,78.14,78.22,78.0,78.06,9923.0
2024-02-08 13:30:00,78.12,78.12,77.94,78.01,8451.0,78.12,78.12,77.94,78.01,8451.0
2024-02-08 14:00:00,78.06,78.5,78.06,78.44,9156.0,78.06,78.5,78.06,78.44,9156.0
2024-02-08 14:30:00,78.46,78.84,78.46,78.56,11902.0,78.46,78.84,78.46,78.56,11902.0
2024-02-08 15:00:00,78.56,78.68,78.07,78.17,16462.0,78.56,78.68,78.07,78.17,16462.0
2024-02-08 15:30:00,78.2,78.31,77.96,78.03,50392.0,78.2,78.31,77.96,78.03,50392.0
2024-02-09 09:30:00,78.07,78.98,78.07,78.98,6792.0,78.07,78.98,78.07,78.98,6792.0
2024-02-09 10:00:00,78.8,79.37,78.79,79.29,24714.0,78.8,79.37,78.79,79.29,24714.0
2024-02-09 10:30:00,79.39,79.82,79.39,79.77,13112.0,79.39,79.82,79.39,79.77,13112.0
2024-02-09 11:00:00,79.71,79.94,79.46,79.57,11344.0,79.71,79.94,79.46,79.57,11344.0
2024-02-09 11:30:00,79.56,79.65,79.24,79.45,6218.0,79.56,79.65,79.24,79.45,6218.0
2024-02-09 12:00:00,79.41,79.56,79.36,79.55,10800.0,79.41,79.56,79.36,79.55,10800.0
2024-02-09 12:30:00,79.48,79.52,79.21,79.39,7375.0,79.48,79.52,79.21,79.39,7375.0
2024-02-09 13:00:00,79.52,79.92,79.52,79.92,4355.0,79.52,79.92,79.52,79.92,4355.0
2024-02-09 13:30:00,79.93,80.22,79.76,79.85,31814.0,79.93,80.22,79.76,79.85,31814.0
2024-02-09 14:00:00,79.81,79.81,79.57,79.76,25043.0,79.81,79.81,79.57,79.76,25043.0
2024-02-09 14:30:00,79.7,79.8,79.56,79.63,6422.0,79.7,79.8,79.56,79.63,6422.0
2024-02-09 15:00:00,79.63,79.88,79.45,79.78,12373.0,79.63,79.88,79.45,79.78,12373.0
2024-02-09 15:30:00,79.75,79.75,79.36,79.69,45616.0,79.75,79.75,79.36,79.69,45616.0
2024-02-12 09:30:00,78.85,79.71,78.85,79.67,5584.0,78.85,79.71,78.85,79.67,5584.0
2024-02-12 10:00:00,79.75,79.86,79.37,79.78,3987.0,79.75,79.86,79.37,79.78,3987.0
2024-02-12 10:30:00,79.7,80.21,79.7,80.1,12471.0,79.7,80.21,79.7,80.1,12471.0
2024-02-12 11:00:00,80.1,80.26,80.02,80.06,8869.0,80.1,80.26,80.02,80.06,8869.0
2024-02-12 11:30:00,80.08,80.36,79.95,80.28,13495.0,80.08,80.36,79.95,80.28,13495.0
2024-02-12 12:00:00,80.29,80.5,80.21,80.25,12899.0,80.29,80.5,80.21,80.25,12899.0
2024-02-12 12:30:00,80.22,80.35,80.17,80.25,9980.0,80.22,80.35,80.17,80.25,9980.0
2024-02-12 13:00:00,80.25,80.4,80.2,80.24,7555.0,80.25,80.4,80.2,80.24,7555.0
2024-02-12 13:30:00,80.24,80.31,80.0,80.11,12628.0,80.24,80.31,80.0,80.11,12628.0
2024-02-12 14:00:00,80.09,80.32,80.01,80.3,10061.0,80.09,80.32,80.01,80.3,10061.0
2024-02-12 14:30:00,80.38,80.54,80.18,80.35,11868.0,80.38,80.54,80.18,80.35,11868.0
2024-02-12 15:00:00,80.35,80.5,80.24,80.3,14505.0,80.35,80.5,80.24,80.3,14505.0
2024-02-12 15:30:00,80.27,80.65,80.27,80.49,72213.0,80.27,80.65,80.27,80.49,72213.0
2024-02-13 09:30:00,80.63,82.0,80.47,80.61,53814.0,80.63,82.0,80.47,80.61,53814.0
2024-02-13 10:00:00,80.66,81.27,80.62,81.18,15324.0,80.66,81.27,80.62,81.18,15324.0
2024-02-13 10:30:00,81.2,81.75,81.2,81.72,53606.0,81.2,81.75,81.2,81.72,53606.0
2024-02-13 11:00:00,81.75,81.91,80.84,81.1,20843.0,81.75,81.91,80.84,81.1,20843.0
2024-02-13 11:30:00,80.98,81.5,80.88,81.1,14714.0,80.98,81.5,80.88,81.1,14714.0
2024-02-13 12:00:00,81.04,81.06,80.39,80.41,18102.0,81.04,81.06,80.39,80.41,18102.0
2024-02-13 12:30:00,80.4,80.59,80.22,80.34,12972.0,80.4,80.59,80.22,80.34,12972.0
2024-02-13 13:00:00,80.31,80.45,80.2,80.45,6350.0,80.31,80.45,80.2,80.45,6350.0
2024-02-13 13:30:00,80.53,80.68,80.39,80.44,26441.0,80.53,80.68,80.39,80.44,26441.0
2024-02-13 14:00:00,80.46,80.46,80.07,80.18,8766.0,80.46,80.46,80.07,80.18,8766.0
2024-02-13 14:30:00,80.16,80.28,79.41,79.49,13952.0,80.16,80.28,79.41,79.49,13952.0
2024-02-13 15:00:00,79.47,79.78,79.29,79.78,12633.0,79.47,79.78,79.29,79.78,12633.0
2024-02-13 15:30:00,79.74,79.86,79.37,79.53,72819.0,79.74,79.86,79.37,79.53,72819.0
2024-02-14 09:30:00,79.93,80.49,79.93,80.27,11495.0,79.93,80.49,79.93,80.27,11495.0
2024-02-14 10:00:00,80.15,80.18,79.33,79.75,6219.0,80.15,80.18,79.33,79.75,6219.0
2024-02-14 10:30:00,79.69,79.79,79.56,79.75,6847.0,79.69,79.79,79.56,79.75,6847.0
2024-02-14 11:00:00,79.75,80.36,79.75,80.17,6818.0,79.75,80.36,79.75,80.17,6818.0
2024-02-14 11:30:00,80.11,80.32,80.08,80.25,10482.0,80.11,80.32,80.08,80.25,10482.0
2024-02-14 12:00:00,80.17,80.42,80.11,80.42,13272.0,80.17,80.42,80.11,80.42,13272.0
2024-02-14 12:30:00,80.45,80.81,80.33,80.34,22639.0,80.45,80.81,80.33,80.34,22639.0
2024-02-14 13:00:00,80.29,80.6,80.28,80.43,19875.0,80.29,80.6,80.28,80.43,19875.0
2024-02-14 13:30:00,80.4,80.64,80.39,80.5,11206.0,80.4,80.64,80.39,80.5,11206.0
2024-02-14 14:00:00,80.43,80.53,80.2,80.46,6068.0,80.43,80.53,80.2,80.46,6068.0
2024-02-14 14:30:00,80.46,80.56,80.37,80.54,11801.0,80.46,80.56,80.37,80.54,11801.0
2024-02-14 15:00:00,80.55,80.64,80.48,80.53,11322.0,80.55,80.64,80.48,80.53,11322.0
2024-02-14 15:30:00,80.48,80.58,80.28,80.29,55137.0,80.48,80.58,80.28,80.29,55137.0
2024-02-15 09:30:00,80.72,80.91,79.69,80.0,18846.0,80.72,80.91,79.69,80.0,18846.0
2024-02-15 10:00:00,80.13,80.63,80.13,80.46,5730.0,80.13,80.63,80.13,80.46,5730.0
2024-02-15 10:30:00,80.38,80.6,80.31,80.56,12098.0,80.38,80.6,80.31,80.56,12098.0
2024-02-15 11:00:00,80.51,80.54,80.1,80.45,14591.0,80.51,80.54,80.1,80.45,14591.0
2024-02-15 11:30:00,80.45,80.49,80.13,80.26,8609.0,80.45,80.49,80.13,80.26,8609.0
2024-02-15 12:00:00,80.24,80.54,80.21,80.3,12437.0,80.24,80.54,80.21,80.3,12437.0
2024-02-15 12:30:00,80.28,80.47,80.2,80.31,14405.0,80.28,80.47,80.2,80.31,14405.0
2024-02-15 13:00:00,80.34,80.7,80.34,80.7,22125.0,80.34,80.7,80.34,80.7,22125.0
2024-02-15 13:30:00,80.7,81.44,80.7,81.41,12933.0,80.7,81.44,80.7,81.41,12933.0
2024-02-15 14:00:00,81.44,81.81,81.42,81.53,12974.0,81.44,81.81,81.42,81.53,12974.0
2024-02-15 14:30:00,81.56,81.6,81.41,81.52,15791.0,81.56,81.6,81.41,81.52,15791.0
2024-02-15 15:00:00,81.5,81.57,81.36,81.57,20768.0,81.5,81.57,81.36,81.57,20768.0
2024-02-15 15:30:00,81.56,81.71,81.29,81.59,56114.0,81.56,81.71,81.29,81.59,56114.0
2024-02-16 09:30:00,82.06,82.81,81.23,82.78,42013.0,82.06,82.81,81.23,82.78,42013.0
2024-02-16 10:00:00,82.66,83.86,82.65,83.38,24956.0,82.66,83.86,82.65,83.38,24956.0
2024-02-16 10:30:00,83.44,83.45,82.97,83.04,12024.0,83.44,83.45,82.97,83.04,12024.0
2024-02-16 11:00:00,83.07,83.32,82.86,83.2,15809.0,83.07,83.32,82.86,83.2,15809.0
2024-02-16 11:30:00,83.29,83.33,82.83,82.84,8428.0,83.29,83.33,82.83,82.84,8428.0
2024-02-16 12:00:00,82.88,83.04,82.44,82.97,12963.0,82.88,83.04,82.44,82.97,12963.0
2024-02-16 12:30:00,82.97,83.34,82.91,82.97,29936.0,82.97,83.34,82.91,82.97,29936.0
2024-02-16 13:00:00,82.9,83.05,82.66,82.77,6288.0,82.9,83.05,82.66,82.77,6288.0
2024-02-16 13:30:00,82.77,82.95,82.62,82.78,6117.0,82.77,82.95,82.62,82.78,6117.0
2024-02-16 14:00:00,82.77,82.91,82.41,82.46,5582.0,82.77,82.91,82.41,82.46,5582.0
2024-02-16 14:30:00,82.4,82.4,82.0,82.11,8576.0,82.4,82.4,82.0,82.11,8576.0
2024-02-16 15:00:00,82.05,82.21,81.88,82.09,15010.0,82.05,82.21,81.88,82.09,15010.0
2024-02-16 15:30:00,82.06,82.07,81.28,81.36,66334.0,82.06,82.07,81.28,81.36,66334.0
2024-02-20 09:30:00,80.74,81.42,80.74,80.9,11665.0,80.74,81.42,80.74,80.9,11665.0
2024-02-20 10:00:00,80.69,81.16,80.69,81.07,41344.0,80.69,81.16,80.69,81.07,41344.0
2024-02-20 10:30:00,81.1,81.77,81.1,81.58,15988.0,81.1,81.77,81.1,81.58,15988.0
2024-02-20 11:00:00,81.48,81.77,81.35,81.77,11577.0,81.48,81.77,81.35,81.77,11577.0
2024-02-20 11:30:00,81.73,81.79,81.39,81.53,14335.0,81.73,81.79,81.39,81.53,14335.0
2024-02-20 12:00:00,81.61,81.72,81.2,81.64,10618.0,81.61,81.72,81.2,81.64,10618.0
2024-02-20 12:30:00,81.64,81.72,81.44,81.69,10211.0,81.64,81.72,81.44,81.69,10211.0
2024-02-20 13:00:00,81.71,81.77,81.23,81.23,20027.0,81.71,81.77,81.23,81.23,20027.0
2024-02-20 13:30:00,81.27,81.53,81.08,81.53,15700.0,81.27,81.53,81.08,81.53,15700.0
2024-02-20 14:00:00,81.47,81.57,81.28,81.53,7617.0,81.47,81.57,81.28,81.53,7617.0
2024-02-20 14:30:00,81.52,81.58,81.36,81.41,10396.0,81.52,81.58,81.36,81.41,10396.0
2024-02-20 15:00:00,81.4,81.47,81.23,81.23,13569.0,81.4,81.47,81.23,81.23,13569.0
2024-02-20 15:30:00,81.25,81.56,81.18,81.26,60477.0,81.25,81.56,81.18,81.26,60477.0
2024-02-21 09:30:00,80.96,81.49,80.9,81.01,10683.0,80.96,81.49,80.9,81.01,10683.0
2024-02-21 10:00:00,80.91,81.03,80.3,80.63,9604.0,80.91,81.03,80.3,80.63,9604.0
2024-02-21 10:30:00,80.63,80.89,80.53,80.69,10062.0,80.63,80.89,80.53,80.69,10062.0
2024-02-21 11:00:00,80.68,80.68,80.05,80.05,4900.0,80.68,80.68,80.05,80.05,4900.0
2024-02-21 11:30:00,80.02,80.33,79.98,80.05,13098.0,80.02,80.33,79.98,80.05,13098.0
2024-02-21 12:00:00,80.06,80.12,79.82,79.86,8003.0,80.06,80.12,79.82,79.86,8003.0
2024-02-21 12:30:00,79.79,79.87,79.67,79.7,6043.0,79.79,79.87,79.67,79.7,6043.0
2024-02-21 13:00:00,79.67,79.93,79.31,79.87,6057.0,79.67,79.93,79.31,79.87,6057.0
2024-02-21 13:30:00,79.9,80.08,79.79,80.04,10774.0,79.9,80.08,79.79,80.04,10774.0
2024-02-21 14:00:00,80.04,80.22,79.78,79.86,8453.0,80.04,80.22,79.78,79.86,8453.0
2024-02-21 14:30:00,79.81,79.84,79.58,79.61,13336.0,79.81,79.84,79.58,79.61,13336.0
2024-02-21 15:00:00,79.54,79.76,79.51,79.75,20221.0,79.54,79.76,79.51,79.75,20221.0
2024-02-21 15:30:00,79.79,80.23,79.7,80.07,61970.0,79.79,80.23,79.7,80.07,61970.0
2024-02-22 09:30:00,80.85,83.29,80.85,83.13,36586.0,80.85,83.29,80.85,83.13,36586.0
2024-02-22 10:00:00,83.17,83.58,82.51,82.74,15288.0,83.17,83.58,82.51,82.74,15288.0
2024-02-22 10:30:00,82.82,82.97,82.59,82.95,14524.0,82.82,82.97,82.59,82.95,14524.0
2024-02-22 11:00:00,82.9,83.08,82.76,83.03,13958.0,82.9,83.08,82.76,83.03,13958.0
2024-02-22 11:30:00,83.02,83.02,82.65,82.68,20503.0,83.02,83.02,82.65,82.68,20503.0
2024-02-22 12:00:00,82.65,82.96,82.53,82.58,21358.0,82.65,82.96,82.53,82.58,21358.0
2024-02-22 12:30:00,82.56,82.62,82.38,82.42,24973.0,82.56,82.62,82.38,82.42,24973.0
2024-02-22 13:00:00,82.43,82.46,81.92,82.34,11391.0,82.43,82.46,81.92,82.34,11391.0
2024-02-22 13:30:00,82.41,82.61,82.32,82.46,15600.0,82.41,82.61,82.32,82.46,15600.0
2024-02-22 14:00:00,82.45,82.5,82.08,82.11,11320.0,82.45,82.5,82.08,82.11,11320.0
2024-02-22 14:30:00,82.17,82.44,82.1,82.32,8568.0,82.17,82.44,82.1,82.32,8568.0
2024-02-22 15:00:00,82.42,82.45,82.11,82.33,12669.0,82.42,82.45,82.11,82.33,12669.0
2024-02-22 15:30:00,82.3,82.5,82.18,82.21,43178.0,82.3,82.5,82.18,82.21,43178.0
2024-02-23 09:30:00,82.72,82.76,81.75,82.17,22936.0,82.72,82.76,81.75,82.17,22936.0
2024-02-23 10:00:00,82.24,82.37,81.92,82.15,20513.0,82.24,82.37,81.92,82.15,20513.0
2024-02-23 10:30:00,82.15,82.54,82.08,82.49,17835.0,82.15,82.54,82.08,82.49,17835.0
2024-02-23 11:00:00,82.64,83.0,82.49,82.74,19986.0,82.64,83.0,82.49,82.74,19986.0
2024-02-23 11:30:00,82.74,83.12,82.54,82.78,32809.0,82.74,83.12,82.54,82.78,32809.0
2024-02-23 12:00:00,82.89,83.07,82.4,83.07,22785.0,82.89,83.07,82.4,83.07,22785.0
2024-02-23 12:30:00,82.87,83.13,82.7,83.09,8499.0,82.87,83.13,82.7,83.09,8499.0
2024-02-23 13:00:00,83.11,83.21,82.93,82.95,8424.0,83.11,83.21,82.93,82.95,8424.0
2024-02-23 13:30:00,82.97,83.0,82.45,82.51,8321.0,82.97,83.0,82.45,82.51,8321.0
2024-02-23 14:00:00,82.47,82.57,82.29,82.56,9832.0,82.47,82.57,82.29,82.56,9832.0
2024-02-23 14:30:00,82.58,82.76,82.56,82.67,8947.0,82.58,82.76,82.56,82.67,8947.0
2024-02-23 15:00:00,82.75,82.84,82.52,82.52,11295.0,82.75,82.84,82.52,82.52,11295.0
2024-02-23 15:30:00,82.51,82.57,82.15,82.15,49616.0,82.51,82.57,82.15,82.15,49616.0
2024-02-26 09:30:00,82.34,82.85,81.55,82.84,7138.0,82.34,82.85,81.55,82.84,7138.0
2024-02-26 10:00:00,82.86,83.67,82.69,83.52,24041.0,82.86,83.67,82.69,83.52,24041.0
2024-02-26 10:30:00,83.46,83.73,83.33,83.73,7229.0,83.46,83.73,83.33,83.73,7229.0
2024-02-26 11:00:00,83.74,83.85,83.61,83.72,8301.0,83.74,83.85,83.61,83.72,8301.0
2024-02-26 11:30:00,83.67,84.08,83.62,84.08,11020.0,83.67,84.08,83.62,84.08,11020.0
2024-02-26 12:00:00,84.07,84.07,83.85,83.91,15308.0,84.07,84.07,83.85,83.91,15308.0
2024-02-26 12:30:00,83.91,84.03,83.84,83.89,16245.0,83.91,84.03,83.84,83.89,16245.0
2024-02-26 13:00:00,83.85,83.95,83.49,83.61,19235.0,83.85,83.95,83.49,83.61,19235.0
2024-02-26 13:30:00,83.61,83.62,83.27,83.46,17110.0,83.61,83.62,83.27,83.46,17110.0
2024-02-26 14:00:00,83.48,83.69,83.35,83.62,20283.0,83.48,83.69,83.35,83.62,20283.0
2024-02-26 14:30:00,83.62,83.64,83.22,83.32,12675.0,83.62,83.64,83.22,83.32,12675.0
2024-02-26 15:00:00,83.4,83.67,83.39,83.64,18432.0,83.4,83.67,83.39,83.64,18432.0
2024-02-26 15:30:00,83.64,83.84,83.23,83.51,108147.0,83.64,83.84,83.23,83.51,108147.0
2024-02-27 09:30:00,83.85,84.1,83.6,83.84,19882.0,83.85,84.1,83.6,83.84,19882.0
2024-02-27 10:00:00,83.88,84.13,83.86,83.97,8430.0,83.88,84.13,83.86,83.97,8430.0
2024-02-27 10:30:00,83.9,83.96,82.85,82.87,14729.0,83.9,83.96,82.85,82.87,14729.0
2024-02-27 11:00:00,82.9,83.23,82.86,83.22,6429.0,82.9,83.23,82.86,83.22,6429.0
2024-02-27 11:30:00,83.28,83.59,83.26,83.53,5238.0,83.28,83.59,83.26,83.53,5238.0
2024-02-27 12:00:00,83.57,83.82,83.5,83.82,8821.0,83.57,83.82,83.5,83.82,8821.0
2024-02-27 12:30:00,83.79,83.88,83.26,83.27,37522.0,83.79,83.88,83.26,83.27,37522.0
2024-02-27 13:00:00,83.3,83.41,83.21,83.25,5960.0,83.3,83.41,83.21,83.25,5960.0
2024-02-27 13:30:00,83.25,83.48,83.24,83.39,5610.0,83.25,83.48,83.24,83.39,5610.0
2024-02-27 14:00:00,83.39,83.66,83.36,83.56,13155.0,83.39,83.66,83.36,83.56,13155.0
2024-02-27 14:30:00,83.55,83.57,83.35,83.52,21640.0,83.55,83.57,83.35,83.52,21640.0
2024-02-27 15:00:00,83.5,83.71,83.5,83.54,18943.0,83.5,83.71,83.5,83.54,18943.0
2024-02-27 15:30:00,83.56,83.61,83.22,83.42,43321.0,83.56,83.61,83.22,83.42,43321.0
2024-02-28 09:30:00,82.8,83.25,82.04,82.92,13355.0,82.8,83.25,82.04,82.92,13355.0
2024-02-28 10:00:00,82.94,83.19,82.9,82.95,9675.0,82.94,83.19,82.9,82.95,9675.0
2024-02-28 10:30:00,82.93,83.09,82.78,82.9,17492.0,82.93,83.09,82.78,82.9,17492.0
2024-02-28 11:00:00,82.97,83.17,82.61,82.61,17358.0,82.97,83.17,82.61,82.61,17358.0
2024-02-28 11:30:00,82.64,83.1,82.59,82.96,25824.0,82.64,83.1,82.59,82.96,25824.0
2024-02-28 12:00:00,82.92,82.98,82.71,82.8,14112.0,82.92,82.98,82.71,82.8,14112.0
2024-02-28 12:30:00,82.8,82.8,82.45,82.7,36157.0,82.8,82.8,82.45,82.7,36157.0
2024-02-28 13:00:00,82.7,82.71,82.46,82.48,18088.0,82.7,82.71,82.46,82.48,18088.0
2024-02-28 13:30:00,82.5,82.7,82.49,82.58,6645.0,82.5,82.7,82.49,82.58,6645.0
2024-02-28 14:00:00,82.6,82.85,82.56,82.8,14405.0,82.6,82.85,82.56,82.8,14405.0
2024-02-28 14:30:00,82.8,83.13,82.77,83.11,11869.0,82.8,83.13,82.77,83.11,11869.0
2024-02-28 15:00:00,83.11,83.17,82.88,83.17,11130.0,83.11,83.17,82.88,83.17,11130.0
2024-02-28 15:30:00,83.18,83.25,82.74,83.05,79673.0,83.18,83.25,82.74,83.05,79673.0
2024-02-29 09:30:00,83.74,83.93,82.78,82.94,33830.0,83.74,83.93,82.78,82.94,33830.0
2024-02-29 10:00:00,82.95,83.0,82.36,82.55,48980.0,82.95,83.0,82.36,82.55,48980.0
2024-02-29 10:30:00,82.55,82.6,82.23,82.41,53221.0,82.55,82.6,82.23,82.41,53221.0
2024-02-29 11:00:00,82.31,82.37,81.63,81.64,127831.0,82.31,82.37,81.63,81.64,127831.0
2024-02-29 11:30:00,81.67,81.97,81.18,81.94,36160.0,81.67,81.97,81.18,81.94,36160.0
2024-02-29 12:00:00,81.95,82.26,81.39,81.75,18923.0,81.95,82.26,81.39,81.75,18923.0
2024-02-29 12:30:00,81.79,81.79,81.27,81.45,11247.0,81.79,81.79,81.27,81.45,11247.0
2024-02-29 13:00:00,81.51,81.84,81.33,81.74,18536.0,81.51,81.84,81.33,81.74,18536.0
2024-02-29 13:30:00,81.72,81.99,81.43,81.43,18291.0,81.72,81.99,81.43,81.43,18291.0
2024-02-29 14:00:00,81.51,81.67,80.83,81.34,30731.0,81.51,81.67,80.83,81.34,30731.0
2024-02-29 14:30:00,81.39,81.79,81.38,81.76,20789.0,81.39,81.79,81.38,81.76,20789.0
2024-02-29 15:00:00,81.86,82.27,81.86,82.27,25897.0,81.86,82.27,81.86,82.27,25897.0
2024-02-29 15:30:00,82.25,82.79,82.24,82.5,71694.0,82.25,82.79,82.24,82.5,71694.0
2024-03-01 09:30:00,82.59,82.59,81.82,81.95,15934.0,82.59,82.59,81.82,81.95,15934.0
2024-03-01 10:00:00,82.13,82.44,82.04,82.15,7823.0,82.13,82.44,82.04,82.15,7823.0
2024-03-01 10:30:00,82.17,82.54,81.87,81.93,14878.0,82.17,82.54,81.87,81.93,14878.0
2024-03-01 11:00:00,81.93,81.93,81.41,81.47,6428.0,81.93,81.93,81.41,81.47,6428.0
2024-03-01 11:30:00,81.48,81.49,81.21,81.27,15354.0,81.48,81.49,81.21,81.27,15354.0
2024-03-01 12:00:00,81.38,81.84,81.25,81.63,8608.0,81.38,81.84,81.25,81.63,8608.0
2024-03-01 12:30:00,81.7,81.88,81.61,81.72,11936.0,81.7,81.88,81.61,81.72,11936.0
2024-03-01 13:00:00,81.76,81.82,81.58,81.6,9404.0,81.76,81.82,81.58,81.6,9404.0
2024-03-01 13:30:00,81.66,81.66,81.27,81.27,10015.0,81.66,81.66,81.27,81.27,10015.0
2024-03-01 14:00:00,81.33,81.59,81.33,81.52,7884.0,81.33,81.59,81.33,81.52,7884.0
2024-03-01 14:30:00,81.47,81.54,81.36,81.45,9227.0,81.47,81.54,81.36,81.45,9227.0
2024-03-01 15:00:00,81.47,81.48,81.08,81.27,11373.0,81.47,81.48,81.08,81.27,11373.0
2024-03-01 15:30:00,81.29,81.44,80.99,81.01,75174.0,81.29,81.44,80.99,81.01,75174.0
2024-03-04 09:30:00,80.96,81.65,80.01,81.42,25344.0,80.96,81.65,80.01,81.42,25344.0
2024-03-04 10:00:00,81.64,81.91,81.59,81.86,15401.0,81.64,81.91,81.59,81.86,15401.0
2024-03-04 10:30:00,81.75,81.83,81.5,81.8,6030.0,81.75,81.83,81.5,81.8,6030.0
2024-03-04 11:00:00,81.89,81.97,81.59,81.79,10353.0,81.89,81.97,81.59,81.79,10353.0
2024-03-04 11:30:00,81.76,82.31,81.76,82.25,10584.0,81.76,82.31,81.76,82.25,10584.0
2024-03-04 12:00:00,82.22,82.45,82.2,82.23,5592.0,82.22,82.45,82.2,82.23,5592.0
2024-03-04 12:30:00,82.2,82.2,81.85,81.95,9382.0,82.2,82.2,81.85,81.95,9382.0
2024-03-04 13:00:00,81.95,82.05,81.89,82.04,7824.0,81.95,82.05,81.89,82.04,7824.0
2024-03-04 13:30:00,82.06,82.43,82.06,82.33,8348.0,82.06,82.43,82.06,82.33,8348.0
2024-03-04 14:00:00,82.31,82.55,82.21,82.34,11994.0,82.31,82.55,82.21,82.34,11994.0
2024-03-04 14:30:00,82.34,82.65,82.3,82.53,11546.0,82.34,82.65,82.3,82.53,11546.0
2024-03-04 15:00:00,82.52,82.68,82.41,82.62,15312.0,82.52,82.68,82.41,82.62,15312.0
2024-03-04 15:30:00,82.61,82.68,82.26,82.43,35037.0,82.61,82.68,82.26,82.43,35037.0
2024-03-05 09:30:00,82.45,83.24,81.84,83.06,28435.0,82.45,83.24,81.84,83.06,28435.0
2024-03-05 10:00:00,82.56,82.72,81.66,82.11,37334.0,82.56,82.72,81.66,82.11,37334.0
2024-03-05 10:30:00,81.98,81.98,81.46,81.61,17562.0,81.98,81.98,81.46,81.61,17562.0
2024-03-05 11:00:00,81.63,81.68,81.35,81.35,9125.0,81.63,81.68,81.35,81.35,9125.0
2024-03-05 11:30:00,81.4,81.58,81.32,81.42,15107.0,81.4,81.58,81.32,81.42,15107.0
2024-03-05 12:00:00,81.44,81.65,81.4,81.56,7235.0,81.44,81.65,81.4,81.56,7235.0
2024-03-05 12:30:00,81.6,81.63,81.48,81.53,5900.0,81.6,81.63,81.48,81.53,5900.0
2024-03-05 13:00:00,81.58,82.03,81.57,81.95,9546.0,81.58,82.03,81.57,81.95,9546.0
2024-03-05 13:30:00,81.98,82.03,81.75,81.89,5763.0,81.98,82.03,81.75,81.89,5763.0
2024-03-05 14:00:00,81.89,81.95,81.62,81.72,7196.0,81.89,81.95,81.62,81.72,7196.0
2024-03-05 14:30:00,81.77,81.77,81.15,81.27,21707.0,81.77,81.77,81.15,81.27,21707.0
2024-03-05 15:00:00,81.24,81.33,80.89,80.94,32513.0,81.24,81.33,80.89,80.94,32513.0
2024-03-05 15:30:00,80.93,81.32,80.92,81.02,32234.0,80.93,81.32,80.92,81.02,32234.0
2024-03-06 09:30:00,81.14,81.14,80.39,81.11,17815.0,81.14,81.14,80.39,81.11,17815.0
2024-03-06 10:00:00,81.0,81.35,80.71,80.76,35384.0,81.0,81.35,80.71,80.76,35384.0
2024-03-06 10:30:00,80.68,81.24,80.59,81.1,10334.0,80.68,81.24,80.59,81.1,10334.0
2024-03-06 11:00:00,80.94,81.04,80.71,81.04,7072.0,80.94,81.04,80.71,81.04,7072.0
2024-03-06 11:30:00,81.0,81.35,80.84,80.84,49679.0,81.0,81.35,80.84,80.84,49679.0
2024-03-06 12:00:00,80.86,81.03,80.85,80.89,5066.0,80.86,81.03,80.85,80.89,5066.0
2024-03-06 12:30:00,80.9,81.02,80.5,80.51,17879.0,80.9,81.02,80.5,80.51,17879.0
2024-03-06 13:00:00,80.48,80.58,80.38,80.38,8550.0,80.48,80.58,80.38,80.38,8550.0
2024-03-06 13:30:00,80.39,80.53,80.17,80.43,8713.0,80.39,80.53,80.17,80.43,8713.0
2024-03-06 14:00:00,80.39,80.68,80.35,80.52,35185.0,80.39,80.68,80.35,80.52,35185.0
2024-03-06 14:30:00,80.52,80.71,80.38,80.62,43525.0,80.52,80.71,80.38,80.62,43525.0
2024-03-06 15:00:00,80.62,80.8,80.41,80.52,23854.0,80.62,80.8,80.41,80.52,23854.0
2024-03-06 15:30:00,80.51,80.73,80.43,80.53,52170.0,80.51,80.73,80.43,80.53,52170.0
2024-03-07 09:30:00,81.09,81.73,80.44,81.06,4378.0,81.09,81.73,80.44,81.06,4378.0
2024-03-07 10:00:00,81.04,81.32,80.85,81.02,12331.0,81.04,81.32,80.85,81.02,12331.0
2024-03-07 10:30:00,81.12,81.15,80.94,80.97,7523.0,81.12,81.15,80.94,80.97,7523.0
2024-03-07 11:00:00,80.95,81.28,80.93,81.0,26376.0,80.95,81.28,80.93,81.0,26376.0
2024-03-07 11:30:00,81.01,81.1,80.77,81.04,10613.0,81.01,81.1,80.77,81.04,10613.0
2024-03-07 12:00:00,81.06,81.06,80.82,80.91,6478.0,81.06,81.06,80.82,80.91,6478.0
2024-03-07 12:30:00,80.86,80.86,80.52,80.59,11186.0,80.86,80.86,80.52,80.59,11186.0
2024-03-07 13:00:00,80.61,80.99,80.6,80.96,5474.0,80.61,80.99,80.6,80.96,5474.0
2024-03-07 13:30:00,80.96,81.0,80.69,80.77,9452.0,80.96,81.0,80.69,80.77,9452.0
2024-03-07 14:00:00,80.74,80.81,80.47,80.47,9047.0,80.74,80.81,80.47,80.47,9047.0
2024-03-07 14:30:00,80.51,80.54,80.36,80.45,10314.0,80.51,80.54,80.36,80.45,10314.0
2024-03-07 15:00:00,80.41,80.41,80.24,80.31,10674.0,80.41,80.41,80.24,80.31,10674.0
2024-03-07 15:30:00,80.28,80.47,80.13,80.33,63295.0,80.28,80.47,80.13,80.33,63295.0
2024-03-08 09:30:00,80.41,81.16,80.41,80.78,12852.0,80.41,81.16,80.41,80.78,12852.0
2024-03-08 10:00:00,80.71,81.38,80.64,81.05,7793.0,80.71,81.38,80.64,81.05,7793.0
2024-03-08 10:30:00,80.95,81.53,80.94,81.53,4317.0,80.95,81.53,80.94,81.53,4317.0
2024-03-08 11:00:00,81.55,81.55,81.31,81.37,3020.0,81.55,81.55,81.31,81.37,3020.0
2024-03-08 11:30:00,81.23,81.52,80.95,80.95,8609.0,81.23,81.52,80.95,80.95,8609.0
2024-03-08 12:00:00,80.93,81.3,80.93,81.3,8079.0,80.93,81.3,80.93,81.3,8079.0
2024-03-08 12:30:00,81.39,81.42,81.26,81.34,4133.0,81.39,81.42,81.26,81.34,4133.0
2024-03-08 13:00:00,81.37,81.45,81.18,81.23,6255.0,81.37,81.45,81.18,81.23,6255.0
2024-03-08 13:30:00,81.25,81.26,81.05,81.08,6404.0,81.25,81.26,81.05,81.08,6404.0
2024-03-08 14:00:00,81.19,81.38,81.13,81.38,4647.0,81.19,81.38,81.13,81.38,4647.0
2024-03-08 14:30:00,81.37,81.52,81.27,81.33,6658.0,81.37,81.52,81.27,81.33,6658.0
2024-03-08 15:00:00,81.33,81.39,80.91,80.91,10577.0,81.33,81.39,80.91,80.91,10577.0
2024-03-08 15:30:00,80.92,81.3,80.63,81.12,39978.0,80.92,81.3,80.63,81.12,39978.0
2024-03-11 09:30:00,81.0,81.02,80.46,80.74,3695.0,81.0,81.02,80.46,80.74,3695.0
2024-03-11 10:00:00,80.7,81.07,80.57,81.07,11586.0,80.7,81.07,80.57,81.07,11586.0
2024-03-11 10:30:00,80.97,81.47,80.95,81.46,14050.0,80.97,81.47,80.95,81.46,14050.0
2024-03-11 11:00:00,81.47,81.94,81.44,81.91,6358.0,81.47,81.94,81.44,81.91,6358.0
2024-03-11 11:30:00,81.95,82.07,81.84,81.97,7100.0,81.95,82.07,81.84,81.97,7100.0
2024-03-11 12:00:00,81.92,81.94,81.63,81.63,6515.0,81.92,81.94,81.63,81.63,6515.0
2024-03-11 12:30:00,81.6,82.14,81.6,82.05,6473.0,81.6,82.14,81.6,82.05,6473.0
2024-03-11 13:00:00,82.01,82.24,82.0,82.24,3950.0,82.01,82.24,82.0,82.24,3950.0
2024-03-11 13:30:00,82.29,82.35,82.09,82.09,5655.0,82.29,82.35,82.09,82.09,5655.0
2024-03-11 14:00:00,82.04,82.14,81.98,82.04,3600.0,82.04,82.14,81.98,82.04,3600.0
2024-03-11 14:30:00,82.04,82.21,82.02,82.1,4750.0,82.04,82.21,82.02,82.1,4750.0
2024-03-11 15:00:00,82.1,82.14,81.92,82.05,5433.0,82.1,82.14,81.92,82.05,5433.0
2024-03-11 15:30:00,82.08,82.32,81.87,81.98,37070.0,82.08,82.32,81.87,81.98,37070.0
2024-03-12 09:30:00,81.7,82.29,81.7,81.95,8272.0,81.7,82.29,81.7,81.95,8272.0
2024-03-12 10:00:00,81.83,82.37,81.62,82.28,6994.0,81.83,82.37,81.62,82.28,6994.0
2024-03-12 10:30:00,82.29,82.32,81.63,81.63,5638.0,82.29,82.32,81.63,81.63,5638.0
2024-03-12 11:00:00,81.63,81.82,81.44,81.73,16328.0,81.63,81.82,81.44,81.73,16328.0
2024-03-12 11:30:00,81.69,81.8,81.53,81.63,6447.0,81.69,81.8,81.53,81.63,6447.0
2024-03-12 12:00:00,81.54,81.54,81.18,81.49,14724.0,81.54,81.54,81.18,81.49,14724.0
2024-03-12 12:30:00,81.49,81.58,81.36,81.42,4665.0,81.49,81.58,81.36,81.42,4665.0
2024-03-12 13:00:00,81.39,81.5,81.18,81.46,4988.0,81.39,81.5,81.18,81.46,4988.0
2024-03-12 13:30:00,81.49,81.63,81.48,81.62,4300.0,81.49,81.63,81.48,81.62,4300.0
2024-03-12 14:00:00,81.61,81.84,81.54,81.84,2505.0,81.61,81.84,81.54,81.84,2505.0
2024-03-12 14:30:00,81.83,81.87,81.65,81.84,7353.0,81.83,81.87,81.65,81.84,7353.0
2024-03-12 15:00:00,81.81,82.09,81.56,82.09,10071.0,81.81,82.09,81.56,82.09,10071.0
2024-03-12 15:30:00,82.1,82.3,81.86,82.13,44761.0,82.1,82.3,81.86,82.13,44761.0
2024-03-13 09:30:00,82.05,82.64,81.82,82.1,27277.0,82.05,82.64,81.82,82.1,27277.0
2024-03-13 10:00:00,82.14,82.73,82.05,82.73,2600.0,82.14,82.73,82.05,82.73,2600.0
2024-03-13 10:30:00,82.7,83.0,82.59,82.65,9133.0,82.7,83.0,82.59,82.65,9133.0
2024-03-13 11:00:00,82.63,83.06,82.6,83.01,5668.0,82.63,83.06,82.6,83.01,5668.0
2024-03-13 11:30:00,83.1,83.17,82.69,82.69,5881.0,83.1,83.17,82.69,82.69,5881.0
2024-03-13 12:00:00,82.76,83.5,82.7,83.27,27855.0,82.76,83.5,82.7,83.27,27855.0
2024-03-13 12:30:00,83.23,83.31,83.04,83.25,8911.0,83.23,83.31,83.04,83.25,8911.0
2024-03-13 13:00:00,83.15,83.26,82.88,83.06,5514.0,83.15,83.26,82.88,83.06,5514.0
2024-03-13 13:30:00,83.11,83.11,82.89,82.93,5443.0,83.11,83.11,82.89,82.93,5443.0
2024-03-13 14:00:00,82.98,83.27,82.98,83.16,10817.0,82.98,83.27,82.98,83.16,10817.0
2024-03-13 14:30:00,83.19,83.25,82.75,82.75,6895.0,83.19,83.25,82.75,82.75,6895.0
2024-03-13 15:00:00,82.79,82.86,82.53,82.58,9538.0,82.79,82.86,82.53,82.58,9538.0
2024-03-13 15:30:00,82.67,82.91,82.54,82.77,30344.0,82.67,82.91,82.54,82.77,30344.0
2024-03-14 09:30:00,82.9,83.27,82.55,82.75,19658.0,82.9,83.27,82.55,82.75,19658.0
2024-03-14 10:00:00,82.69,83.17,82.64,82.88,11712.0,82.69,83.17,82.64,82.88,11712.0
2024-03-14 10:30:00,82.96,83.11,82.44,82.53,9144.0,82.96,83.11,82.44,82.53,9144.0
2024-03-14 11:00:00,82.51,82.67,82.12,82.24,6193.0,82.51,82.67,82.12,82.24,6193.0
2024-03-14 11:30:00,82.06,82.27,82.04,82.09,8495.0,82.06,82.27,82.04,82.09,8495.0
2024-03-14 12:00:00,82.14,82.24,81.94,81.96,6277.0,82.14,82.24,81.94,81.96,6277.0
2024-03-14 12:30:00,81.96,81.98,81.66,81.66,5873.0,81.96,81.98,81.66,81.66,5873.0
2024-03-14 13:00:00,81.58,81.63,81.29,81.38,6619.0,81.58,81.63,81.29,81.38,6619.0
2024-03-14 13:30:00,81.33,81.52,81.29,81.37,5835.0,81.33,81.52,81.29,81.37,5835.0
2024-03-14 14:00:00,81.37,81.7,81.35,81.6,7003.0,81.37,81.7,81.35,81.6,7003.0
2024-03-14 14:30:00,81.54,81.61,81.44,81.52,5400.0,81.54,81.61,81.44,81.52,5400.0
2024-03-14 15:00:00,81.45,81.59,81.28,81.54,9640.0,81.45,81.59,81.28,81.54,9640.0
2024-03-14 15:30:00,81.51,82.06,81.41,82.06,28000.0,81.51,82.06,81.41,82.06,28000.0
2024-03-15 09:30:00,81.63,82.75,81.63,82.26,133580.0,81.63,82.75,81.63,82.26,133580.0
2024-03-15 10:00:00,82.24,82.32,81.56,81.94,15340.0,82.24,82.32,81.56,81.94,15340.0
2024-03-15 10:30:00,81.81,82.05,81.47,82.0,10195.0,81.81,82.05,81.47,82.0,10195.0
2024-03-15 11:00:00,81.99,82.26,81.83,82.23,9792.0,81.99,82.26,81.83,82.23,9792.0
2024-03-15 11:30:00,82.23,82.27,82.04,82.25,15937.0,82.23,82.27,82.04,82.25,15937.0
2024-03-15 12:00:00,82.2,82.38,82.04,82.36,9828.0,82.2,82.38,82.04,82.36,9828.0
2024-03-15 12:30:00,82.29,82.51,82.24,82.38,14779.0,82.29,82.51,82.24,82.38,14779.0
2024-03-15 13:00:00,82.38,82.53,82.07,82.19,6414.0,82.38,82.53,82.07,82.19,6414.0
2024-03-15 13:30:00,82.15,82.4,82.14,82.4,3105.0,82.15,82.4,82.14,82.4,3105.0
2024-03-15 14:00:00,82.41,82.57,82.07,82.24,9066.0,82.41,82.57,82.07,82.24,9066.0
2024-03-15 14:30:00,82.24,82.24,81.85,81.86,12165.0,82.24,82.24,81.85,81.86,12165.0
2024-03-15 15:00:00,81.81,82.02,81.65,81.68,10651.0,81.81,82.02,81.65,81.68,10651.0
2024-03-15 15:30:00,81.65,81.74,81.32,81.45,46906.0,81.65,81.74,81.32,81.45,46906.0
2024-03-18 09:30:00,81.76,82.28,81.6,82.28,19193.0,81.76,82.28,81.6,82.28,19193.0
2024-03-18 10:00:00,82.52,82.98,82.34,82.5,16878.0,82.52,82.98,82.34,82.5,16878.0
2024-03-18 10:30:00,82.47,82.93,82.36,82.36,11771.0,82.47,82.93,82.36,82.36,11771.0
2024-03-18 11:00:00,82.43,82.68,82.1,82.61,15943.0,82.43,82.68,82.1,82.61,15943.0
2024-03-18 11:30:00,82.73,82.83,82.49,82.6,15368.0,82.73,82.83,82.49,82.6,15368.0
2024-03-18 12:00:00,82.53,82.54,82.16,82.39,15975.0,82.53,82.54,82.16,82.39,15975.0
2024-03-18 12:30:00,82.33,82.68,82.32,82.65,6479.0,82.33,82.68,82.32,82.65,6479.0
2024-03-18 13:00:00,82.55,82.9,82.54,82.86,3980.0,82.55,82.9,82.54,82.86,3980.0
2024-03-18 13:30:00,82.86,82.89,82.68,82.74,6281.0,82.86,82.89,82.68,82.74,6281.0
2024-03-18 14:00:00,82.8,83.38,82.78,83.2,19963.0,82.8,83.38,82.78,83.2,19963.0
2024-03-18 14:30:00,83.2,83.58,83.17,83.42,32261.0,83.2,83.58,83.17,83.42,32261.0
2024-03-18 15:00:00,83.39,83.72,83.31,83.4,43351.0,83.39,83.72,83.31,83.4,43351.0
2024-03-18 15:30:00,83.41,83.55,82.82,83.0,62857.0,83.41,83.55,82.82,83.0,62857.0
2024-03-19 09:30:00,83.43,83.7,83.0,83.34,19219.0,83.43,83.7,83.0,83.34,19219.0
2024-03-19 10:00:00,83.43,83.51,82.78,83.17,5117.0,83.43,83.51,82.78,83.17,5117.0
2024-03-19 10:30:00,83.01,83.23,82.9,82.9,8880.0,83.01,83.23,82.9,82.9,8880.0
2024-03-19 11:00:00,82.89,83.14,82.85,82.92,5413.0,82.89,83.14,82.85,82.92,5413.0
2024-03-19 11:30:00,82.9,83.32,82.9,83.31,8197.0,82.9,83.32,82.9,83.31,8197.0
2024-03-19 12:00:00,83.27,83.61,83.12,83.14,21786.0,83.27,83.61,83.12,83.14,21786.0
2024-03-19 12:30:00,83.05,83.34,82.97,83.2,19585.0,83.05,83.34,82.97,83.2,19585.0
2024-03-19 13:00:00,83.3,83.3,82.88,82.92,10639.0,83.3,83.3,82.88,82.92,10639.0
2024-03-19 13:30:00,82.95,82.99,82.67,82.99,13831.0,82.95,82.99,82.67,82.99,13831.0
2024-03-19 14:00:00,82.95,83.17,82.91,83.08,9466.0,82.95,83.17,82.91,83.08,9466.0
2024-03-19 14:30:00,83.09,83.13,82.27,82.52,53604.0,83.09,83.13,82.27,82.52,53604.0
2024-03-19 15:00:00,82.44,82.98,82.35,82.83,28137.0,82.44,82.98,82.35,82.83,28137.0
2024-03-19 15:30:00,82.83,83.54,82.53,83.53,144478.0,82.83,83.54,82.53,83.53,144478.0
2024-03-20 09:30:00,82.76,84.49,80.03,80.82,151663.0,82.76,84.49,80.03,80.82,151663.0
2024-03-20 10:00:00,80.8,81.89,80.07,80.96,46522.0,80.8,81.89,80.07,80.96,46522.0
2024-03-20 10:30:00,81.11,82.48,80.89,82.48,43411.0,81.11,82.48,80.89,82.48,43411.0
2024-03-20 11:00:00,82.48,82.68,80.94,81.28,37491.0,82.48,82.68,80.94,81.28,37491.0
2024-03-20 11:30:00,81.17,81.36,80.05,80.65,38981.0,81.17,81.36,80.05,80.65,38981.0
2024-03-20 12:00:00,80.45,80.94,80.45,80.55,42109.0,80.45,80.94,80.45,80.55,42109.0
2024-03-20 12:30:00,80.55,80.84,80.49,80.58,25289.0,80.55,80.84,80.49,80.58,25289.0
2024-03-20 13:00:00,80.55,80.55,79.77,80.29,30603.0,80.55,80.55,79.77,80.29,30603.0
2024-03-20 13:30:00,80.21,80.65,79.95,80.31,20072.0,80.21,80.65,79.95,80.31,20072.0
2024-03-20 14:00:00,80.37,80.96,79.96,80.5,31807.0,80.37,80.96,79.96,80.5,31807.0
2024-03-20 14:30:00,80.39,81.64,80.25,81.45,28222.0,80.39,81.64,80.25,81.45,28222.0
2024-03-20 15:00:00,81.37,81.66,80.8,81.05,32295.0,81.37,81.66,80.8,81.05,32295.0
2024-03-20 15:30:00,81.05,82.04,81.0,81.32,117301.0,81.05,82.04,81.0,81.32,117301.0
2024-03-21 09:30:00,81.4,81.53,79.61,80.63,32633.0,81.4,81.53,79.61,80.63,32633.0
2024-03-21 10:00:00,80.64,81.06,80.14,80.3,17521.0,80.64,81.06,80.14,80.3,17521.0
2024-03-21 10:30:00,80.31,80.34,79.94,80.1,14873.0,80.31,80.34,79.94,80.1,14873.0
2024-03-21 11:00:00,80.11,80.9,80.02,80.9,9358.0,80.11,80.9,80.02,80.9,9358.0
2024-03-21 11:30:00,80.96,80.96,80.1,80.17,14191.0,80.96,80.96,80.1,80.17,14191.0
2024-03-21 12:00:00,80.21,80.54,80.06,80.4,18155.0,80.21,80.54,80.06,80.4,18155.0
2024-03-21 12:30:00,80.49,81.37,80.33,81.28,17373.0,80.49,81.37,80.33,81.28,17373.0
2024-03-21 13:00:00,81.29,81.41,80.82,80.93,11321.0,81.29,81.41,80.82,80.93,11321.0
2024-03-21 13:30:00,80.89,81.6,80.76,81.56,32985.0,80.89,81.6,80.76,81.56,32985.0
2024-03-21 14:00:00,81.58,82.12,81.56,82.09,16544.0,81.58,82.12,81.56,82.09,16544.0
2024-03-21 14:30:00,82.09,82.49,81.95,82.49,22720.0,82.09,82.49,81.95,82.49,22720.0
2024-03-21 15:00:00,82.48,82.99,82.15,82.26,33474.0,82.48,82.99,82.15,82.26,33474.0
2024-03-21 15:30:00,82.31,82.32,81.78,82.2,84673.0,82.31,82.32,81.78,82.2,84673.0
2024-03-22 09:30:00,82.84,82.84,81.32,81.63,10051.0,82.84,82.84,81.32,81.63,10051.0
2024-03-22 10:00:00,81.59,81.59,79.53,79.97,53306.0,81.59,81.59,79.53,79.97,53306.0
2024-03-22 10:30:00,79.9,80.27,79.4,80.08,16331.0,79.9,80.27,79.4,80.08,16331.0
2024-03-22 11:00:00,80.08,80.5,79.99,80.45,18441.0,80.08,80.5,79.99,80.45,18441.0
2024-03-22 11:30:00,80.4,80.44,79.93,80.13,15746.0,80.4,80.44,79.93,80.13,15746.0
2024-03-22 12:00:00,80.0,80.2,79.94,80.05,22865.0,80.0,80.2,79.94,80.05,22865.0
2024-03-22 12:30:00,80.06,80.39,80.0,80.28,8724.0,80.06,80.39,80.0,80.28,8724.0
2024-03-22 13:00:00,80.37,80.52,80.26,80.45,7280.0,80.37,80.52,80.26,80.45,7280.0
2024-03-22 13:30:00,80.45,80.45,80.2,80.26,7024.0,80.45,80.45,80.2,80.26,7024.0
2024-03-22 14:00:00,80.32,80.43,79.98,80.2,8461.0,80.32,80.43,79.98,80.2,8461.0
2024-03-22 14:30:00,80.2,80.28,80.07,80.13,10404.0,80.2,80.28,80.07,80.13,10404.0
2024-03-22 15:00:00,80.07,80.11,79.64,79.85,27833.0,80.07,80.11,79.64,79.85,27833.0
2024-03-22 15:30:00,79.86,80.01,79.55,79.62,65342.0,79.86,80.01,79.55,79.62,65342.0
2024-03-25 09:30:00,79.63,79.72,79.13,79.55,10284.0,79.63,79.72,79.13,79.55,10284.0
2024-03-25 10:00:00,79.55,79.87,79.47,79.57,9749.0,79.55,79.87,79.47,79.57,9749.0
2024-03-25 10:30:00,79.55,80.06,79.49,80.01,10473.0,79.55,80.06,79.49,80.01,10473.0
2024-03-25 11:00:00,79.94,80.05,79.51,79.59,10258.0,79.94,80.05,79.51,79.59,10258.0
2024-03-25 11:30:00,79.58,79.82,79.49,79.63,13347.0,79.58,79.82,79.49,79.63,13347.0
2024-03-25 12:00:00,79.67,79.69,79.17,79.21,34760.0,79.67,79.69,79.17,79.21,34760.0
2024-03-25 12:30:00,79.19,79.19,78.87,78.95,7499.0,79.19,79.19,78.87,78.95,7499.0
2024-03-25 13:00:00,78.92,79.41,78.92,79.41,10934.0,78.92,79.41,78.92,79.41,10934.0
2024-03-25 13:30:00,79.38,79.58,79.36,79.5,5559.0,79.38,79.58,79.36,79.5,5559.0
2024-03-25 14:00:00,79.46,79.5,79.28,79.31,4560.0,79.46,79.5,79.28,79.31,4560.0
2024-03-25 14:30:00,79.3,79.42,79.21,79.27,9077.0,79.3,79.42,79.21,79.27,9077.0
2024-03-25 15:00:00,79.26,79.33,79.13,79.14,13792.0,79.26,79.33,79.13,79.14,13792.0
2024-03-25 15:30:00,79.14,79.39,78.87,79.39,54451.0,79.14,79.39,78.87,79.39,54451.0
2024-03-26 09:30:00,79.45,79.9,79.0,79.66,14584.0,79.45,79.9,79.0,79.66,14584.0
2024-03-26 10:00:00,79.61,79.62,78.99,79.17,13514.0,79.61,79.62,78.99,79.17,13514.0
2024-03-26 10:30:00,79.12,79.21,78.94,79.09,7765.0,79.12,79.21,78.94,79.09,7765.0
2024-03-26 11:00:00,79.2,79.34,79.04,79.24,8759.0,79.2,79.34,79.04,79.24,8759.0
2024-03-26 11:30:00,79.33,79.55,79.27,79.37,12819.0,79.33,79.55,79.27,79.37,12819.0
2024-03-26 12:00:00,79.33,79.88,79.27,79.59,24172.0,79.33,79.88,79.27,79.59,24172.0
2024-03-26 12:30:00,79.62,79.67,79.19,79.25,20093.0,79.62,79.67,79.19,79.25,20093.0
2024-03-26 13:00:00,79.21,79.22,78.89,78.94,14343.0,79.21,79.22,78.89,78.94,14343.0
2024-03-26 13:30:00,78.96,79.03,78.85,79.03,21271.0,78.96,79.03,78.85,79.03,21271.0
2024-03-26 14:00:00,79.03,79.55,79.0,79.54,17140.0,79.03,79.55,79.0,79.54,17140.0
2024-03-26 14:30:00,79.5,79.5,79.12,79.25,21971.0,79.5,79.5,79.12,79.25,21971.0
2024-03-26 15:00:00,79.28,79.54,79.19,79.47,27356.0,79.28,79.54,79.19,79.47,27356.0
2024-03-26 15:30:00,79.48,79.72,79.24,79.46,116646.0,79.48,79.72,79.24,79.46,116646.0
2024-03-27 09:30:00,79.58,79.89,78.93,79.74,8830.0,79.58,79.89,78.93,79.74,8830.0
2024-03-27 10:00:00,79.6,79.71,78.81,78.95,7013.0,79.6,79.71,78.81,78.95,7013.0
2024-03-27 10:30:00,79.0,79.7,78.99,79.04,20984.0,79.0,79.7,78.99,79.04,20984.0
2024-03-27 11:00:00,79.05,79.54,79.05,79.47,17678.0,79.05,79.54,79.05,79.47,17678.0
2024-03-27 11:30:00,79.47,79.47,79.09,79.38,11494.0,79.47,79.47,79.09,79.38,11494.0
2024-03-27 12:00:00,79.47,79.47,79.2,79.23,8250.0,79.47,79.47,79.2,79.23,8250.0
2024-03-27 12:30:00,79.25,79.67,79.24,79.63,12779.0,79.25,79.67,79.24,79.63,12779.0
2024-03-27 13:00:00,79.62,79.62,79.21,79.24,8347.0,79.62,79.62,79.21,79.24,8347.0
2024-03-27 13:30:00,79.22,79.28,78.98,79.25,15000.0,79.22,79.28,78.98,79.25,15000.0
2024-03-27 14:00:00,79.27,79.46,79.24,79.25,17810.0,79.27,79.46,79.24,79.25,17810.0
2024-03-27 14:30:00,79.26,79.31,79.09,79.25,12565.0,79.26,79.31,79.09,79.25,12565.0
2024-03-27 15:00:00,79.27,79.37,79.21,79.33,12637.0,79.27,79.37,79.21,79.33,12637.0
2024-03-27 15:30:00,79.28,79.75,79.1,79.74,63565.0,79.28,79.75,79.1,79.74,63565.0
2024-03-28 09:30:00,80.74,81.56,80.0,81.56,28653.0,80.74,81.56,80.0,81.56,28653.0
2024-03-28 10:00:00,81.65,82.42,81.6,82.3,22581.0,81.65,82.42,81.6,82.3,22581.0
2024-03-28 10:30:00,82.37,82.58,81.65,81.72,11499.0,82.37,82.58,81.65,81.72,11499.0
2024-03-28 11:00:00,81.68,81.84,81.46,81.76,12735.0,81.68,81.84,81.46,81.76,12735.0
2024-03-28 11:30:00,81.7,82.05,81.54,81.99,48484.0,81.7,82.05,81.54,81.99,48484.0
2024-03-28 12:00:00,82.02,82.2,81.66,81.91,17655.0,82.02,82.2,81.66,81.91,17655.0
2024-03-28 12:30:00,81.88,81.88,81.23,81.49,18449.0,81.88,81.88,81.23,81.49,18449.0
2024-03-28 13:00:00,81.52,81.69,81.47,81.56,6500.0,81.52,81.69,81.47,81.56,6500.0
2024-03-28 13:30:00,81.54,81.85,81.48,81.81,4969.0,81.54,81.85,81.48,81.81,4969.0
2024-03-28 14:00:00,81.85,81.91,81.6,81.82,8480.0,81.85,81.91,81.6,81.82,8480.0
2024-03-28 14:30:00,81.77,81.98,81.59,81.98,10251.0,81.77,81.98,81.59,81.98,10251.0
2024-03-28 15:00:00,82.01,82.11,81.76,81.79,15838.0,82.01,82.11,81.76,81.79,15838.0
2024-03-28 15:30:00,81.8,82.07,81.53,81.64,67149.0,81.8,82.07,81.53,81.64,67149.0
2024-04-01 09:30:00,81.43,81.54,80.75,80.75,21701.0,81.43,81.54,80.75,80.75,21701.0
2024-04-01 10:00:00,80.35,80.71,79.87,80.08,15260.0,80.35,80.71,79.87,80.08,15260.0
2024-04-01 10:30:00,80.02,80.6,79.96,80.39,13768.0,80.02,80.6,79.96,80.39,13768.0
2024-04-01 11:00:00,80.39,80.54,80.36,80.5,13703.0,80.39,80.54,80.36,80.5,13703.0
2024-04-01 11:30:00,80.46,80.66,80.36,80.46,11156.0,80.46,80.66,80.36,80.46,11156.0
2024-04-01 12:00:00,80.41,80.43,80.18,80.23,13420.0,80.41,80.43,80.18,80.23,13420.0
2024-04-01 12:30:00,80.23,80.58,80.18,80.53,15280.0,80.23,80.58,80.18,80.53,15280.0
2024-04-01 13:00:00,80.51,80.69,80.47,80.69,7900.0,80.51,80.69,80.47,80.69,7900.0
2024-04-01 13:30:00,80.63,81.11,80.62,80.92,18060.0,80.63,81.11,80.62,80.92,18060.0
2024-04-01 14:00:00,80.89,80.89,80.52,80.75,13554.0,80.89,80.89,80.52,80.75,13554.0
2024-04-01 14:30:00,80.76,80.89,80.66,80.89,18053.0,80.76,80.89,80.66,80.89,18053.0
2024-04-01 15:00:00,80.89,81.42,80.88,81.42,15630.0,80.89,81.42,80.88,81.42,15630.0
2024-04-01 15:30:00,81.36,81.78,81.25,81.66,74102.0,81.36,81.78,81.25,81.66,74102.0
2024-04-02 09:30:00,82.37,82.65,81.39,82.65,64461.0,82.37,82.65,81.39,82.65,64461.0
2024-04-02 10:00:00,82.71,83.32,81.08,81.67,56897.0,82.71,83.32,81.08,81.67,56897.0
2024-04-02 10:30:00,81.67,81.67,80.97,81.38,32890.0,81.67,81.67,80.97,81.38,32890.0
2024-04-02 11:00:00,81.36,81.54,80.99,81.28,25077.0,81.36,81.54,80.99,81.28,25077.0
2024-04-02 11:30:00,81.2,81.53,81.12,81.26,28162.0,81.2,81.53,81.12,81.26,28162.0
2024-04-02 12:00:00,81.29,81.81,81.28,81.57,43189.0,81.29,81.81,81.28,81.57,43189.0
2024-04-02 12:30:00,81.57,81.89,81.5,81.78,16741.0,81.57,81.89,81.5,81.78,16741.0
2024-04-02 13:00:00,81.78,82.17,81.63,82.0,19155.0,81.78,82.17,81.63,82.0,19155.0
2024-04-02 13:30:00,82.0,82.17,82.0,82.12,23799.0,82.0,82.17,82.0,82.12,23799.0
2024-04-02 14:00:00,82.12,82.28,81.99,82.1,23205.0,82.12,82.28,81.99,82.1,23205.0
2024-04-02 14:30:00,82.09,82.63,82.07,82.51,13035.0,82.09,82.63,82.07,82.51,13035.0
2024-04-02 15:00:00,82.5,82.56,82.03,82.48,17428.0,82.5,82.56,82.03,82.48,17428.0
2024-04-02 15:30:00,82.48,82.98,82.34,82.8,64160.0,82.48,82.98,82.34,82.8,64160.0
2024-04-03 09:30:00,82.33,82.58,80.95,81.14,35944.0,82.33,82.58,80.95,81.14,35944.0
2024-04-03 10:00:00,81.21,81.72,80.64,80.65,25628.0,81.21,81.72,80.64,80.65,25628.0
2024-04-03 10:30:00,80.68,81.18,80.66,81.05,25429.0,80.68,81.18,80.66,81.05,25429.0
2024-04-03 11:00:00,81.11,81.46,80.27,80.3,47568.0,81.11,81.46,80.27,80.3,47568.0
2024-04-03 11:30:00,80.18,80.38,79.82,80.13,29615.0,80.18,80.38,79.82,80.13,29615.0
2024-04-03 12:00:00,80.13,80.27,79.88,80.16,23181.0,80.13,80.27,79.88,80.16,23181.0
2024-04-03 12:30:00,80.15,80.31,79.92,80.06,29761.0,80.15,80.31,79.92,80.06,29761.0
2024-04-03 13:00:00,80.1,80.74,80.07,80.34,34900.0,80.1,80.74,80.07,80.34,34900.0
2024-04-03 13:30:00,80.4,80.64,79.57,79.76,35519.0,80.4,80.64,79.57,79.76,35519.0
2024-04-03 14:00:00,79.72,79.95,79.4,79.67,29623.0,79.72,79.95,79.4,79.67,29623.0
2024-04-03 14:30:00,79.71,80.43,79.59,80.35,17739.0,79.71,80.43,79.59,80.35,17739.0
2024-04-03 15:00:00,80.31,80.47,80.09,80.15,13648.0,80.31,80.47,80.09,80.15,13648.0
2024-04-03 15:30:00,80.14,80.41,79.66,79.9,136874.0,80.14,80.41,79.66,79.9,136874.0
2024-04-04 09:30:00,80.24,80.52,79.71,79.72,27391.0,80.24,80.52,79.71,79.72,27391.0
2024-04-04 10:00:00,79.63,79.63,78.6,78.97,16005.0,79.63,79.63,78.6,78.97,16005.0
2024-04-04 10:30:00,78.98,79.48,78.98,79.26,37145.0,78.98,79.48,78.98,79.26,37145.0
2024-04-04 11:00:00,79.29,79.4,79.2,79.22,7424.0,79.29,79.4,79.2,79.22,7424.0
2024-04-04 11:30:00,79.21,79.37,78.93,79.18,10663.0,79.21,79.37,78.93,79.18,10663.0
2024-04-04 12:00:00,79.17,79.36,79.01,79.28,45328.0,79.17,79.36,79.01,79.28,45328.0
2024-04-04 12:30:00,79.29,79.41,79.26,79.31,14304.0,79.29,79.41,79.26,79.31,14304.0
2024-04-04 13:00:00,79.29,79.79,79.28,79.77,12537.0,79.29,79.79,79.28,79.77,12537.0
2024-04-04 13:30:00,79.75,79.79,79.38,79.51,17318.0,79.75,79.79,79.38,79.51,17318.0
2024-04-04 14:00:00,79.5,79.5,78.9,78.98,12367.0,79.5,79.5,78.9,78.98,12367.0
2024-04-04 14:30:00,78.93,79.21,78.8,78.97,15719.0,78.93,79.21,78.8,78.97,15719.0
2024-04-04 15:00:00,78.93,78.97,78.53,78.55,15085.0,78.93,78.97,78.53,78.55,15085.0
2024-04-04 15:30:00,78.54,78.71,78.32,78.53,81352.0,78.54,78.71,78.32,78.53,81352.0
2024-04-05 09:30:00,79.0,79.0,78.4,78.81,48294.0,79.0,79.0,78.4,78.81,48294.0
2024-04-05 10:00:00,78.81,79.98,78.81,79.85,38211.0,78.81,79.98,78.81,79.85,38211.0
2024-04-05 10:30:00,79.83,80.03,79.29,79.33,31002.0,79.83,80.03,79.29,79.33,31002.0
2024-04-05 11:00:00,79.36,79.4,79.06,79.28,8443.0,79.36,79.4,79.06,79.28,8443.0
2024-04-05 11:30:00,79.28,79.42,79.22,79.28,27120.0,79.28,79.42,79.22,79.28,27120.0
2024-04-05 12:00:00,79.32,79.49,79.18,79.49,14478.0,79.32,79.49,79.18,79.49,14478.0
2024-04-05 12:30:00,79.65,79.85,79.51,79.76,9871.0,79.65,79.85,79.51,79.76,9871.0
2024-04-05 13:00:00,79.7,79.74,79.41,79.51,8838.0,79.7,79.74,79.41,79.51,8838.0
2024-04-05 13:30:00,79.51,79.62,79.31,79.35,12932.0,79.51,79.62,79.31,79.35,12932.0
2024-04-05 14:00:00,79.31,79.72,79.16,79.65,26160.0,79.31,79.72,79.16,79.65,26160.0
2024-04-05 14:30:00,79.66,79.85,79.58,79.85,8104.0,79.66,79.85,79.58,79.85,8104.0
2024-04-05 15:00:00,79.83,79.89,79.55,79.61,11182.0,79.83,79.89,79.55,79.61,11182.0
2024-04-05 15:30:00,79.58,79.77,79.33,79.4,49001.0,79.58,79.77,79.33,79.4,49001.0
2024-04-08 09:30:00,78.84,79.53,78.78,79.44,10153.0,78.84,79.53,78.78,79.44,10153.0
2024-04-08 10:00:00,79.33,79.67,79.04,79.54,8572.0,79.33,79.67,79.04,79.54,8572.0
2024-04-08 10:30:00,79.54,79.54,79.09,79.52,9251.0,79.54,79.54,79.09,79.52,9251.0
2024-04-08 11:00:00,79.47,79.73,79.47,79.59,7792.0,79.47,79.73,79.47,79.59,7792.0
2024-04-08 11:30:00,79.58,79.58,79.05,79.22,9070.0,79.58,79.58,79.05,79.22,9070.0
2024-04-08 12:00:00,79.23,79.87,79.19,79.87,22275.0,79.23,79.87,79.19,79.87,22275.0
2024-04-08 12:30:00,79.79,79.79,79.42,79.48,4901.0,79.79,79.79,79.42,79.48,4901.0
2024-04-08 13:00:00,79.49,79.61,79.31,79.41,7597.0,79.49,79.61,79.31,79.41,7597.0
2024-04-08 13:30:00,79.43,79.43,79.2,79.37,7668.0,79.43,79.43,79.2,79.37,7668.0
2024-04-08 14:00:00,79.32,79.44,79.13,79.19,18122.0,79.32,79.44,79.13,79.19,18122.0
2024-04-08 14:30:00,79.16,79.37,79.14,79.14,11856.0,79.16,79.37,79.14,79.14,11856.0
2024-04-08 15:00:00,79.1,79.13,78.95,79.13,7237.0,79.1,79.13,78.95,79.13,7237.0
2024-04-08 15:30:00,79.16,79.26,78.93,79.19,42997.0,79.16,79.26,78.93,79.19,42997.0
2024-04-09 09:30:00,79.25,79.42,79.11,79.27,9292.0,79.25,79.42,79.11,79.27,9292.0
2024-04-09 10:00:00,79.19,79.62,79.12,79.44,14246.0,79.19,79.62,79.12,79.44,14246.0
2024-04-09 10:30:00,79.44,79.44,78.77,78.98,4503.0,79.44,79.44,78.77,78.98,4503.0
2024-04-09 11:00:00,78.96,79.09,78.9,78.93,7257.0,78.96,79.09,78.9,78.93,7257.0
2024-04-09 11:30:00,79.0,79.01,78.42,78.42,12285.0,79.0,79.01,78.42,78.42,12285.0
2024-04-09 12:00:00,78.39,78.62,78.36,78.62,6142.0,78.39,78.62,78.36,78.62,6142.0
2024-04-09 12:30:00,78.65,78.7,78.41,78.69,7169.0,78.65,78.7,78.41,78.69,7169.0
2024-04-09 13:00:00,78.68,78.83,78.61,78.71,4738.0,78.68,78.83,78.61,78.71,4738.0
2024-04-09 13:30:00,78.73,78.82,78.65,78.7,5298.0,78.73,78.82,78.65,78.7,5298.0
2024-04-09 14:00:00,78.65,78.98,78.65,78.76,6517.0,78.65,78.98,78.65,78.76,6517.0
2024-04-09 14:30:00,78.76,79.07,78.62,78.94,87288.0,78.76,79.07,78.62,78.94,87288.0
2024-04-09 15:00:00,78.9,78.9,78.28,78.45,12324.0,78.9,78.9,78.28,78.45,12324.0
2024-04-09 15:30:00,78.44,78.62,78.08,78.61,70219.0,78.44,78.62,78.08,78.61,70219.0
2024-04-10 09:30:00,78.32,81.54,77.8,80.19,103411.0,78.32,81.54,77.8,80.19,103411.0
2024-04-10 10:00:00,80.02,80.99,79.96,80.7,41771.0,80.02,80.99,79.96,80.7,41771.0
2024-04-10 10:30:00,80.79,81.35,80.69,80.82,32790.0,80.79,81.35,80.69,80.82,32790.0
2024-04-10 11:00:00,80.81,81.17,80.68,81.17,10067.0,80.81,81.17,80.68,81.17,10067.0
2024-04-10 11:30:00,81.15,81.5,80.78,81.36,23391.0,81.15,81.5,80.78,81.36,23391.0
2024-04-10 12:00:00,81.36,81.38,80.96,81.15,18496.0,81.36,81.38,80.96,81.15,18496.0
2024-04-10 12:30:00,81.11,81.34,81.02,81.31,6667.0,81.11,81.34,81.02,81.31,6667.0
2024-04-10 13:00:00,81.32,81.32,80.81,80.82,8895.0,81.32,81.32,80.81,80.82,8895.0
2024-04-10 13:30:00,80.83,80.94,80.59,80.81,4352.0,80.83,80.94,80.59,80.81,4352.0
2024-04-10 14:00:00,80.79,80.93,80.72,80.8,6944.0,80.79,80.93,80.72,80.8,6944.0
2024-04-10 14:30:00,80.72,81.45,80.71,81.41,19896.0,80.72,81.45,80.71,81.41,19896.0
2024-04-10 15:00:00,81.37,81.98,81.23,81.65,35380.0,81.37,81.98,81.23,81.65,35380.0
2024-04-10 15:30:00,81.56,81.72,81.23,81.27,71713.0,81.56,81.72,81.23,81.27,71713.0
2024-04-11 09:30:00,80.7,81.15,80.3,80.47,9294.0,80.7,81.15,80.3,80.47,9294.0
2024-04-11 10:00:00,80.42,80.59,80.03,80.04,15111.0,80.42,80.59,80.03,80.04,15111.0
2024-04-11 10:30:00,80.0,80.09,79.75,79.99,15981.0,80.0,80.09,79.75,79.99,15981.0
2024-04-11 11:00:00,80.0,80.08,79.85,79.95,12168.0,80.0,80.08,79.85,79.95,12168.0
2024-04-11 11:30:00,79.94,80.26,79.92,80.16,30196.0,79.94,80.26,79.92,80.16,30196.0
2024-04-11 12:00:00,80.14,80.16,79.78,79.89,90532.0,80.14,80.16,79.78,79.89,90532.0
2024-04-11 12:30:00,79.88,79.98,79.55,79.9,25603.0,79.88,79.98,79.55,79.9,25603.0
2024-04-11 13:00:00,79.89,79.95,79.62,79.65,23130.0,79.89,79.95,79.62,79.65,23130.0
2024-04-11 13:30:00,79.61,80.29,79.6,80.29,18681.0,79.61,80.29,79.6,80.29,18681.0
2024-04-11 14:00:00,80.35,80.57,80.28,80.5,20364.0,80.35,80.57,80.28,80.5,20364.0
2024-04-11 14:30:00,80.5,80.68,80.4,80.46,19006.0,80.5,80.68,80.4,80.46,19006.0
2024-04-11 15:00:00,80.41,80.41,79.97,80.08,24355.0,80.41,80.41,79.97,80.08,24355.0
2024-04-11 15:30:00,80.08,80.56,79.81,80.45,59649.0,80.08,80.56,79.81,80.45,59649.0
2024-04-12 09:30:00,80.14,80.15,79.62,80.02,8918.0,80.14,80.15,79.62,80.02,8918.0
2024-04-12 10:00:00,80.0,80.0,79.13,79.56,9694.0,80.0,80.0,79.13,79.56,9694.0
2024-04-12 10:30:00,79.6,79.6,78.94,79.03,12485.0,79.6,79.6,78.94,79.03,12485.0
2024-04-12 11:00:00,79.02,79.43,78.95,79.43,7540.0,79.02,79.43,78.95,79.43,7540.0
2024-04-12 11:30:00,79.49,79.5,78.97,79.17,19772.0,79.49,79.5,78.97,79.17,19772.0
2024-04-12 12:00:00,79.17,79.44,79.14,79.4,8787.0,79.17,79.44,79.14,79.4,8787.0
2024-04-12 12:30:00,79.28,79.76,79.28,79.52,13524.0,79.28,79.76,79.28,79.52,13524.0
2024-04-12 13:00:00,79.53,79.77,79.51,79.55,13024.0,79.53,79.77,79.51,79.55,13024.0
2024-04-12 13:30:00,79.52,79.62,79.43,79.51,7525.0,79.52,79.62,79.43,79.51,7525.0
2024-04-12 14:00:00,79.49,79.54,79.31,79.48,11484.0,79.49,79.54,79.31,79.48,11484.0
2024-04-12 14:30:00,79.47,79.55,79.42,79.53,16231.0,79.47,79.55,79.42,79.53,16231.0
2024-04-12 15:00:00,79.48,79.57,79.25,79.5,20533.0,79.48,79.57,79.25,79.5,20533.0
2024-04-12 15:30:00,79.5,79.89,79.48,79.87,66832.0,79.5,79.89,79.48,79.87,66832.0
2024-04-15 09:30:00,80.58,81.32,79.88,80.55,17763.0,80.58,81.32,79.88,80.55,17763.0
2024-04-15 10:00:00,80.59,81.05,80.54,80.84,11961.0,80.59,81.05,80.54,80.84,11961.0
2024-04-15 10:30:00,80.78,80.78,80.31,80.54,11141.0,80.78,80.78,80.31,80.54,11141.0
2024-04-15 11:00:00,80.54,80.61,80.15,80.25,10909.0,80.54,80.61,80.15,80.25,10909.0
2024-04-15 11:30:00,80.28,80.44,80.23,80.34,13348.0,80.28,80.44,80.23,80.34,13348.0
2024-04-15 12:00:00,80.35,80.46,80.05,80.05,34642.0,80.35,80.46,80.05,80.05,34642.0
2024-04-15 12:30:00,79.97,80.19,79.93,80.19,16366.0,79.97,80.19,79.93,80.19,16366.0
2024-04-15 13:00:00,80.08,80.42,80.04,80.15,11714.0,80.08,80.42,80.04,80.15,11714.0
2024-04-15 13:30:00,80.16,80.44,80.15,80.44,8335.0,80.16,80.44,80.15,80.44,8335.0
2024-04-15 14:00:00,80.48,80.48,80.25,80.36,13812.0,80.48,80.48,80.25,80.36,13812.0
2024-04-15 14:30:00,80.31,80.56,80.28,80.56,13054.0,80.31,80.56,80.28,80.56,13054.0
2024-04-15 15:00:00,80.44,80.77,80.37,80.63,14890.0,80.44,80.77,80.37,80.63,14890.0
2024-04-15 15:30:00,80.61,80.77,80.23,80.23,79676.0,80.61,80.77,80.23,80.23,79676.0
2024-04-16 09:30:00,81.06,81.79,80.47,81.03,22389.0,81.06,81.79,80.47,81.03,22389.0
2024-04-16 10:00:00,81.11,81.32,80.23,81.0,27999.0,81.11,81.32,80.23,81.0,27999.0
2024-04-16 10:30:00,80.87,80.88,80.42,80.75,15924.0,80.87,80.88,80.42,80.75,15924.0
2024-04-16 11:00:00,80.71,81.21,80.71,80.85,16513.0,80.71,81.21,80.71,80.85,16513.0
2024-04-16 11:30:00,80.81,81.16,80.64,81.03,16536.0,80.81,81.16,80.64,81.03,16536.0
2024-04-16 12:00:00,80.97,81.05,80.85,81.01,8262.0,80.97,81.05,80.85,81.01,8262.0
2024-04-16 12:30:00,81.05,81.31,80.96,81.19,21766.0,81.05,81.31,80.96,81.19,21766.0
2024-04-16 13:00:00,81.17,81.18,80.81,80.88,17935.0,81.17,81.18,80.81,80.88,17935.0
2024-04-16 13:30:00,80.82,81.26,80.67,80.8,16952.0,80.82,81.26,80.67,80.8,16952.0
2024-04-16 14:00:00,80.75,81.04,80.46,80.57,24815.0,80.75,81.04,80.46,80.57,24815.0
2024-04-16 14:30:00,80.48,80.76,80.39,80.75,14348.0,80.48,80.76,80.39,80.75,14348.0
2024-04-16 15:00:00,80.75,80.84,80.49,80.62,17531.0,80.75,80.84,80.49,80.62,17531.0
2024-04-16 15:30:00,80.63,80.63,79.97,80.27,87881.0,80.63,80.63,79.97,80.27,87881.0
2024-04-17 09:30:00,80.52,81.86,80.5,81.51,20323.0,80.52,81.86,80.5,81.51,20323.0
2024-04-17 10:00:00,81.51,81.51,81.0,81.36,10843.0,81.51,81.51,81.0,81.36,10843.0
2024-04-17 10:30:00,81.41,81.48,80.93,81.05,7483.0,81.41,81.48,80.93,81.05,7483.0
2024-04-17 11:00:00,81.1,81.27,80.67,80.67,7198.0,81.1,81.27,80.67,80.67,7198.0
2024-04-17 11:30:00,80.67,80.72,80.28,80.29,13369.0,80.67,80.72,80.28,80.29,13369.0
2024-04-17 12:00:00,80.29,80.49,80.17,80.22,12260.0,80.29,80.49,80.17,80.22,12260.0
2024-04-17 12:30:00,80.26,80.26,79.78,79.88,10110.0,80.26,80.26,79.78,79.88,10110.0
2024-04-17 13:00:00,79.86,80.03,79.72,80.03,10317.0,79.86,80.03,79.72,80.03,10317.0
2024-04-17 13:30:00,80.17,80.46,80.04,80.43,8251.0,80.17,80.46,80.04,80.43,8251.0
2024-04-17 14:00:00,80.37,80.68,80.26,80.42,11685.0,80.37,80.68,80.26,80.42,11685.0
2024-04-17 14:30:00,80.46,80.62,80.3,80.48,17518.0,80.46,80.62,80.3,80.48,17518.0
2024-04-17 15:00:00,80.42,80.42,79.95,79.96,8122.0,80.42,80.42,79.95,79.96,8122.0
2024-04-17 15:30:00,79.97,80.19,79.82,79.87,42292.0,79.97,80.19,79.82,79.87,42292.0
2024-04-18 09:30:00,80.07,81.63,80.07,81.31,15550.0,80.07,81.63,80.07,81.31,15550.0
2024-04-18 10:00:00,81.42,81.43,80.94,81.0,11522.0,81.42,81.43,80.94,81.0,11522.0
2024-04-18 10:30:00,81.11,81.7,81.11,81.41,21585.0,81.11,81.7,81.11,81.41,21585.0
2024-04-18 11:00:00,81.48,81.5,81.37,81.4,3431.0,81.48,81.5,81.37,81.4,3431.0
2024-04-18 11:30:00,81.44,81.59,81.18,81.38,7120.0,81.44,81.59,81.18,81.38,7120.0
2024-04-18 12:00:00,81.41,81.68,81.25,81.54,6200.0,81.41,81.68,81.25,81.54,6200.0
2024-04-18 12:30:00,81.54,81.58,81.18,81.24,8093.0,81.54,81.58,81.18,81.24,8093.0
2024-04-18 13:00:00,81.24,81.42,80.68,80.77,24055.0,81.24,81.42,80.68,80.77,24055.0
2024-04-18 13:30:00,80.73,81.25,80.69,81.12,5779.0,80.73,81.25,80.69,81.12,5779.0
2024-04-18 14:00:00,81.07,81.07,80.7,80.7,5314.0,81.07,81.07,80.7,80.7,5314.0
2024-04-18 14:30:00,80.68,80.7,80.38,80.41,6163.0,80.68,80.7,80.38,80.41,6163.0
2024-04-18 15:00:00,80.46,80.55,80.24,80.34,8839.0,80.46,80.55,80.24,80.34,8839.0
2024-04-18 15:30:00,80.34,80.55,79.8,79.88,64892.0,80.34,80.55,79.8,79.88,64892.0
2024-04-19 09:30:00,79.85,80.2,79.82,79.99,29553.0,79.85,80.2,79.82,79.99,29553.0
2024-04-19 10:00:00,80.0,80.55,79.9,80.19,10939.0,80.0,80.55,79.9,80.19,10939.0
2024-04-19 10:30:00,80.22,80.26,79.64,80.26,12584.0,80.22,80.26,79.64,80.26,12584.0
2024-04-19 11:00:00,80.23,80.77,80.12,80.57,16500.0,80.23,80.77,80.12,80.57,16500.0
2024-04-19 11:30:00,80.59,80.69,80.51,80.56,11085.0,80.59,80.69,80.51,80.56,11085.0
2024-04-19 12:00:00,80.57,80.83,80.55,80.7,8866.0,80.57,80.83,80.55,80.7,8866.0
2024-04-19 12:30:00,80.7,80.86,80.65,80.83,12148.0,80.7,80.86,80.65,80.83,12148.0
2024-04-19 13:00:00,80.84,81.17,80.73,80.9,12428.0,80.84,81.17,80.73,80.9,12428.0
2024-04-19 13:30:00,80.94,81.22,80.9,81.09,10785.0,80.94,81.22,80.9,81.09,10785.0
2024-04-19 14:00:00,81.06,81.08,80.8,80.8,9389.0,81.06,81.08,80.8,80.8,9389.0
2024-04-19 14:30:00,80.81,80.94,80.72,80.72,11408.0,80.81,80.94,80.72,80.72,11408.0
2024-04-19 15:00:00,80.71,80.91,80.64,80.83,15574.0,80.71,80.91,80.64,80.83,15574.0
2024-04-19 15:30:00,80.79,81.11,80.6,80.86,75830.0,80.79,81.11,80.6,80.86,75830.0
2024-04-22 09:30:00,81.01,81.66,81.01,81.53,7462.0,81.01,81.66,81.01,81.53,7462.0
2024-04-22 10:00:00,81.65,81.98,81.65,81.72,6726.0,81.65,81.98,81.65,81.72,6726.0
2024-04-22 10:30:00,81.7,81.87,81.48,81.52,6503.0,81.7,81.87,81.48,81.52,6503.0
2024-04-22 11:00:00,81.55,81.69,80.57,80.98,19765.0,81.55,81.69,80.57,80.98,19765.0
2024-04-22 11:30:00,80.96,81.28,80.82,81.28,4785.0,80.96,81.28,80.82,81.28,4785.0
2024-04-22 12:00:00,81.32,81.39,80.73,80.8,13465.0,81.32,81.39,80.73,80.8,13465.0
2024-04-22 12:30:00,80.83,80.94,80.65,80.87,16936.0,80.83,80.94,80.65,80.87,16936.0
2024-04-22 13:00:00,80.94,81.12,80.91,81.08,8072.0,80.94,81.12,80.91,81.08,8072.0
2024-04-22 13:30:00,81.12,81.25,81.08,81.18,8935.0,81.12,81.25,81.08,81.18,8935.0
2024-04-22 14:00:00,81.2,81.47,81.19,81.41,10187.0,81.2,81.47,81.19,81.41,10187.0
2024-04-22 14:30:00,81.35,81.47,81.12,81.3,11458.0,81.35,81.47,81.12,81.3,11458.0
2024-04-22 15:00:00,81.28,81.48,81.07,81.1,13262.0,81.28,81.48,81.07,81.1,13262.0
2024-04-22 15:30:00,81.07,81.27,81.02,81.21,56263.0,81.07,81.27,81.02,81.21,56263.0
2024-04-23 09:30:00,81.56,81.56,80.77,81.39,8515.0,81.56,81.56,80.77,81.39,8515.0
2024-04-23 10:00:00,81.28,81.3,80.64,80.91,12947.0,81.28,81.3,80.64,80.91,12947.0
2024-04-23 10:30:00,80.89,81.35,80.82,80.83,11225.0,80.89,81.35,80.82,80.83,11225.0
2024-04-23 11:00:00,80.81,81.25,80.75,81.0,6922.0,80.81,81.25,80.75,81.0,6922.0
2024-04-23 11:30:00,81.04,81.04,80.52,80.71,11393.0,81.04,81.04,80.52,80.71,11393.0
2024-04-23 12:00:00,80.73,80.96,80.65,80.78,15045.0,80.73,80.96,80.65,80.78,15045.0
2024-04-23 12:30:00,80.82,80.87,80.47,80.47,9711.0,80.82,80.87,80.47,80.47,9711.0
2024-04-23 13:00:00,80.43,80.61,80.12,80.3,14452.0,80.43,80.61,80.12,80.3,14452.0
2024-04-23 13:30:00,80.29,80.5,80.2,80.31,6651.0,80.29,80.5,80.2,80.31,6651.0
2024-04-23 14:00:00,80.35,80.52,80.27,80.27,7120.0,80.35,80.52,80.27,80.27,7120.0
2024-04-23 14:30:00,80.24,80.25,80.04,80.16,8484.0,80.24,80.25,80.04,80.16,8484.0
2024-04-23 15:00:00,80.18,80.3,80.02,80.09,9681.0,80.18,80.3,80.02,80.09,9681.0
2024-04-23 15:30:00,80.13,80.16,79.82,79.87,50727.0,80.13,80.16,79.82,79.87,50727.0
2024-04-24 09:30:00,79.73,79.73,78.59,78.95,23924.0,79.73,79.73,78.59,78.95,23924.0
2024-04-24 10:00:00,78.91,78.91,78.41,78.42,17689.0,78.91,78.91,78.41,78.42,17689.0
2024-04-24 10:30:00,78.49,79.05,78.49,78.64,25550.0,78.49,79.05,78.49,78.64,25550.0
2024-04-24 11:00:00,78.79,78.94,78.49,78.92,15746.0,78.79,78.94,78.49,78.92,15746.0
2024-04-24 11:30:00,78.92,79.09,78.81,78.83,8257.0,78.92,79.09,78.81,78.83,8257.0
2024-04-24 12:00:00,78.81,79.07,78.59,78.75,33181.0,78.81,79.07,78.59,78.75,33181.0
2024-04-24 12:30:00,78.72,78.78,78.65,78.75,9439.0,78.72,78.78,78.65,78.75,9439.0
2024-04-24 13:00:00,78.73,78.74,78.62,78.73,9932.0,78.73,78.74,78.62,78.73,9932.0
2024-04-24 13:30:00,78.69,79.01,78.68,78.83,27737.0,78.69,79.01,78.68,78.83,27737.0
2024-04-24 14:00:00,78.88,78.92,78.65,78.75,17704.0,78.88,78.92,78.65,78.75,17704.0
2024-04-24 14:30:00,78.76,78.94,78.67,78.89,14035.0,78.76,78.94,78.67,78.89,14035.0
2024-04-24 15:00:00,78.83,79.05,78.71,78.98,19726.0,78.83,79.05,78.71,78.98,19726.0
2024-04-24 15:30:00,78.95,79.25,78.9,79.21,85057.0,78.95,79.25,78.9,79.21,85057.0
2024-04-25 09:30:00,79.12,79.23,78.83,78.99,29281.0,79.12,79.23,78.83,78.99,29281.0
2024-04-25 10:00:00,79.0,79.08,78.72,78.99,17446.0,79.0,79.08,78.72,78.99,17446.0
2024-04-25 10:30:00,78.98,79.11,78.45,78.57,19114.0,78.98,79.11,78.45,78.57,19114.0
2024-04-25 11:00:00,78.69,78.79,78.57,78.6,5361.0,78.69,78.79,78.57,78.6,5361.0
2024-04-25 11:30:00,78.65,78.67,78.41,78.54,17555.0,78.65,78.67,78.41,78.54,17555.0
2024-04-25 12:00:00,78.54,78.65,78.25,78.34,18835.0,78.54,78.65,78.25,78.34,18835.0
2024-04-25 12:30:00,78.39,78.89,78.28,78.7,23616.0,78.39,78.89,78.28,78.7,23616.0
2024-04-25 13:00:00,78.7,78.79,78.57,78.71,12399.0,78.7,78.79,78.57,78.71,12399.0
2024-04-25 13:30:00,78.71,78.99,78.62,78.85,25166.0,78.71,78.99,78.62,78.85,25166.0
2024-04-25 14:00:00,78.84,79.28,78.75,78.86,16369.0,78.84,79.28,78.75,78.86,16369.0
2024-04-25 14:30:00,78.89,79.04,78.66,78.69,14994.0,78.89,79.04,78.66,78.69,14994.0
2024-04-25 15:00:00,78.76,78.81,78.39,78.49,43484.0,78.76,78.81,78.39,78.49,43484.0
2024-04-25 15:30:00,78.53,79.08,78.52,79.07,58719.0,78.53,79.08,78.52,79.07,58719.0
2024-04-26 09:30:00,78.64,79.76,78.4,79.67,11402.0,78.64,79.76,78.4,79.67,11402.0
2024-04-26 10:00:00,79.79,79.79,79.15,79.56,4600.0,79.79,79.79,79.15,79.56,4600.0
2024-04-26 10:30:00,79.41,79.59,79.32,79.59,1390.0,79.41,79.59,79.32,79.59,1390.0
2024-04-26 11:00:00,79.78,79.95,79.64,79.92,5006.0,79.78,79.95,79.64,79.92,5006.0
2024-04-26 11:30:00,79.92,79.93,79.6,79.76,5520.0,79.92,79.93,79.6,79.76,5520.0
2024-04-26 12:00:00,79.76,79.87,79.51,79.78,5167.0,79.76,79.87,79.51,79.78,5167.0
2024-04-26 12:30:00,79.83,79.98,79.73,79.97,6443.0,79.83,79.98,79.73,79.97,6443.0
2024-04-26 13:00:00,79.92,80.31,79.92,80.3,7110.0,79.92,80.31,79.92,80.3,7110.0
2024-04-26 13:30:00,80.32,80.71,80.26,80.33,21777.0,80.32,80.71,80.26,80.33,21777.0
2024-04-26 14:00:00,80.34,80.34,79.86,79.96,13902.0,80.34,80.34,79.86,79.96,13902.0
2024-04-26 14:30:00,79.92,80.27,79.83,80.16,11068.0,79.92,80.27,79.83,80.16,11068.0
2024-04-26 15:00:00,80.15,80.19,79.85,79.86,11215.0,80.15,80.19,79.85,79.86,11215.0
2024-04-26 15:30:00,79.84,80.39,79.84,80.28,56101.0,79.84,80.39,79.84,80.28,56101.0
2024-04-29 09:30:00,80.26,80.61,80.11,80.19,6178.0,80.26,80.61,80.11,80.19,6178.0
2024-04-29 10:00:00,79.98,80.23,79.91,80.22,1691.0,79.98,80.23,79.91,80.22,1691.0
2024-04-29 10:30:00,80.07,80.21,79.89,80.14,2414.0,80.07,80.21,79.89,80.14,2414.0
2024-04-29 11:00:00,80.14,80.77,80.13,80.2,12971.0,80.14,80.77,80.13,80.2,12971.0
2024-04-29 11:30:00,80.05,80.69,79.96,80.69,9531.0,80.05,80.69,79.96,80.69,9531.0
2024-04-29 12:00:00,80.73,80.74,80.46,80.64,6894.0,80.73,80.74,80.46,80.64,6894.0
2024-04-29 12:30:00,80.67,80.74,80.34,80.46,9975.0,80.67,80.74,80.34,80.46,9975.0
2024-04-29 13:00:00,80.42,80.5,80.31,80.42,4203.0,80.42,80.5,80.31,80.42,4203.0
2024-04-29 13:30:00,80.44,80.51,80.12,80.49,11147.0,80.44,80.51,80.12,80.49,11147.0
2024-04-29 14:00:00,80.46,80.52,80.08,80.08,29973.0,80.46,80.52,80.08,80.08,29973.0
2024-04-29 14:30:00,80.06,80.06,79.93,79.96,6889.0,80.06,80.06,79.93,79.96,6889.0
2024-04-29 15:00:00,80.0,80.48,79.66,80.34,17199.0,80.0,80.48,79.66,80.34,17199.0
2024-04-29 15:30:00,80.37,80.6,80.18,80.32,17919.0,80.37,80.6,80.18,80.32,17919.0
2024-04-30 09:30:00,80.5,80.5,79.31,79.31,9756.0,80.5,80.5,79.31,79.31,9756.0
2024-04-30 10:00:00,79.27,79.83,79.13,79.61,6121.0,79.27,79.83,79.13,79.61,6121.0
2024-04-30 10:30:00,79.49,80.39,79.39,80.29,16078.0,79.49,80.39,79.39,80.29,16078.0
2024-04-30 11:00:00,80.38,80.45,80.02,80.23,20480.0,80.38,80.45,80.02,80.23,20480.0
2024-04-30 11:30:00,80.22,80.22,79.94,80.01,13805.0,80.22,80.22,79.94,80.01,13805.0
2024-04-30 12:00:00,80.0,80.01,79.78,79.81,6896.0,80.0,80.01,79.78,79.81,6896.0
2024-04-30 12:30:00,79.76,79.8,79.39,79.54,31887.0,79.76,79.8,79.39,79.54,31887.0
2024-04-30 13:00:00,79.5,79.78,79.48,79.63,12755.0,79.5,79.78,79.48,79.63,12755.0
2024-04-30 13:30:00,79.69,79.73,79.56,79.73,6004.0,79.69,79.73,79.56,79.73,6004.0
2024-04-30 14:00:00,79.66,79.87,79.49,79.49,6592.0,79.66,79.87,79.49,79.49,6592.0
2024-04-30 14:30:00,79.46,79.53,79.01,79.2,16547.0,79.46,79.53,79.01,79.2,16547.0
2024-04-30 15:00:00,79.24,79.29,79.01,79.14,24266.0,79.24,79.29,79.01,79.14,24266.0
2024-04-30 15:30:00,79.17,79.18,78.86,78.91,49943.0,79.17,79.18,78.86,78.91,49943.0
2024-05-01 09:30:00,79.01,79.47,78.64,79.28,11948.0,79.01,79.47,78.64,79.28,11948.0
2024-05-01 10:00:00,79.31,79.96,79.04,79.95,23002.0,79.31,79.96,79.04,79.95,23002.0
2024-05-01 10:30:00,80.0,80.1,79.43,79.57,17226.0,80.0,80.1,79.43,79.57,17226.0
2024-05-01 11:00:00,79.62,80.25,79.55,80.14,18519.0,79.62,80.25,79.55,80.14,18519.0
2024-05-01 11:30:00,80.14,80.31,79.73,80.06,18359.0,80.14,80.31,79.73,80.06,18359.0
2024-05-01 12:00:00,80.03,80.24,79.88,80.24,11232.0,80.03,80.24,79.88,80.24,11232.0
2024-05-01 12:30:00,80.24,80.7,80.24,80.37,79362.0,80.24,80.7,80.24,80.37,79362.0
2024-05-01 13:00:00,80.34,80.39,80.06,80.12,28511.0,80.34,80.39,80.06,80.12,28511.0
2024-05-01 13:30:00,80.17,80.21,79.83,79.89,13301.0,80.17,80.21,79.83,79.89,13301.0
2024-05-01 14:00:00,79.9,80.12,79.76,80.12,23169.0,79.9,80.12,79.76,80.12,23169.0
2024-05-01 14:30:00,80.08,80.63,79.92,80.51,26627.0,80.08,80.63,79.92,80.51,26627.0
2024-05-01 15:00:00,80.51,80.88,80.32,80.32,30222.0,80.51,80.88,80.32,80.32,30222.0
2024-05-01 15:30:00,80.29,80.29,79.71,79.73,75959.0,80.29,80.29,79.71,79.73,75959.0
2024-05-02 09:30:00,80.25,80.41,80.03,80.15,3531.0,80.25,80.41,80.03,80.15,3531.0
2024-05-02 10:00:00,80.12,80.5,79.9,80.45,17623.0,80.12,80.5,79.9,80.45,17623.0
2024-05-02 10:30:00,80.45,80.54,79.99,80.23,8305.0,80.45,80.54,79.99,80.23,8305.0
2024-05-02 11:00:00,80.23,80.51,80.17,80.3,11049.0,80.23,80.51,80.17,80.3,11049.0
2024-05-02 11:30:00,80.31,80.57,80.26,80.54,5643.0,80.31,80.57,80.26,80.54,5643.0
2024-05-02 12:00:00,80.57,80.66,80.44,80.47,9451.0,80.57,80.66,80.44,80.47,9451.0
2024-05-02 12:30:00,80.38,80.63,80.17,80.41,7880.0,80.38,80.63,80.17,80.41,7880.0
2024-05-02 13:00:00,80.34,80.41,80.16,80.31,12603.0,80.34,80.41,80.16,80.31,12603.0
2024-05-02 13:30:00,80.31,80.41,80.23,80.34,15666.0,80.31,80.41,80.23,80.34,15666.0
2024-05-02 14:00:00,80.34,80.43,80.21,80.26,14415.0,80.34,80.43,80.21,80.26,14415.0
2024-05-02 14:30:00,80.3,80.38,80.19,80.33,12748.0,80.3,80.38,80.19,80.33,12748.0
2024-05-02 15:00:00,80.3,80.3,79.83,79.92,19563.0,80.3,80.3,79.83,79.92,19563.0
2024-05-02 15:30:00,79.89,79.89,79.62,79.75,73432.0,79.89,79.89,79.62,79.75,73432.0
2024-05-03 09:30:00,79.36,79.36,78.39,78.86,23540.0,79.36,79.36,78.39,78.86,23540.0
2024-05-03 10:00:00,78.99,79.1,78.03,78.24,34637.0,78.99,79.1,78.03,78.24,34637.0
2024-05-03 10:30:00,78.29,78.47,77.92,77.94,15931.0,78.29,78.47,77.92,77.94,15931.0
2024-05-03 11:00:00,77.97,78.32,77.82,78.32,8291.0,77.97,78.32,77.82,78.32,8291.0
2024-05-03 11:30:00,78.33,78.37,78.02,78.17,11968.0,78.33,78.37,78.02,78.17,11968.0
2024-05-03 12:00:00,78.17,78.4,77.99,78.17,20314.0,78.17,78.4,77.99,78.17,20314.0
2024-05-03 12:30:00,78.19,78.37,78.15,78.3,12267.0,78.19,78.37,78.15,78.3,12267.0
2024-05-03 13:00:00,78.28,78.55,78.2,78.46,15074.0,78.28,78.55,78.2,78.46,15074.0
2024-05-03 13:30:00,78.42,78.56,78.36,78.49,16268.0,78.42,78.56,78.36,78.49,16268.0
2024-05-03 14:00:00,78.54,78.55,78.4,78.48,16290.0,78.54,78.55,78.4,78.48,16290.0
2024-05-03 14:30:00,78.45,78.82,78.36,78.63,13519.0,78.45,78.82,78.36,78.63,13519.0
2024-05-03 15:00:00,78.6,78.6,78.31,78.32,16047.0,78.6,78.6,78.31,78.32,16047.0
2024-05-03 15:30:00,78.31,78.57,78.31,78.55,98835.0,78.31,78.57,78.31,78.55,98835.0
2024-05-06 09:30:00,78.91,79.56,78.84,79.06,12236.0,78.91,79.56,78.84,79.06,12236.0
2024-05-06 10:00:00,79.02,79.44,78.99,79.07,7007.0,79.02,79.44,78.99,79.07,7007.0
2024-05-06 10:30:00,79.19,79.72,79.08,79.44,9490.0,79.19,79.72,79.08,79.44,9490.0
2024-05-06 11:00:00,79.41,79.42,79.23,79.31,3181.0,79.41,79.42,79.23,79.31,3181.0
2024-05-06 11:30:00,79.3,79.3,78.97,79.22,8308.0,79.3,79.3,78.97,79.22,8308.0
2024-05-06 12:00:00,79.16,79.16,79.05,79.06,3878.0,79.16,79.16,79.05,79.06,3878.0
2024-05-06 12:30:00,79.05,79.16,78.94,78.94,6270.0,79.05,79.16,78.94,78.94,6270.0
2024-05-06 13:00:00,79.0,79.21,78.98,79.19,7012.0,79.0,79.21,78.98,79.19,7012.0
2024-05-06 13:30:00,79.18,79.57,79.13,79.46,7025.0,79.18,79.57,79.13,79.46,7025.0
2024-05-06 14:00:00,79.46,79.56,79.44,79.44,5223.0,79.46,79.56,79.44,79.44,5223.0
2024-05-06 14:30:00,79.4,79.41,79.17,79.18,6139.0,79.4,79.41,79.17,79.18,6139.0
2024-05-06 15:00:00,79.16,79.22,79.12,79.18,5745.0,79.16,79.22,79.12,79.18,5745.0
2024-05-06 15:30:00,79.23,79.38,79.07,79.23,44871.0,79.23,79.38,79.07,79.23,44871.0
2024-05-07 09:30:00,79.63,79.9,78.98,79.81,7005.0,79.63,79.9,78.98,79.81,7005.0
2024-05-07 10:00:00,79.78,80.07,79.71,79.94,15045.0,79.78,80.07,79.71,79.94,15045.0
2024-05-07 10:30:00,79.91,80.12,79.87,79.92,13755.0,79.91,80.12,79.87,79.92,13755.0
2024-05-07 11:00:00,79.99,80.03,79.8,79.99,10925.0,79.99,80.03,79.8,79.99,10925.0
2024-05-07 11:30:00,79.98,80.41,79.96,80.02,48683.0,79.98,80.41,79.96,80.02,48683.0
2024-05-07 12:00:00,80.03,80.03,79.87,79.87,6011.0,80.03,80.03,79.87,79.87,6011.0
2024-05-07 12:30:00,79.89,80.02,79.82,80.01,7389.0,79.89,80.02,79.82,80.01,7389.0
2024-05-07 13:00:00,79.99,80.19,79.98,80.01,8332.0,79.99,80.19,79.98,80.01,8332.0
2024-05-07 13:30:00,80.01,80.32,79.98,80.23,4212.0,80.01,80.32,79.98,80.23,4212.0
2024-05-07 14:00:00,80.22,80.24,80.11,80.12,4267.0,80.22,80.24,80.11,80.12,4267.0
2024-05-07 14:30:00,80.15,80.64,80.1,80.48,7819.0,80.15,80.64,80.1,80.48,7819.0
2024-05-07 15:00:00,80.45,80.73,80.37,80.56,15395.0,80.45,80.73,80.37,80.56,15395.0
2024-05-07 15:30:00,80.53,80.78,80.34,80.38,53596.0,80.53,80.78,80.34,80.38,53596.0
2024-05-08 09:30:00,80.1,80.85,80.0,80.81,12482.0,80.1,80.85,80.0,80.81,12482.0
2024-05-08 10:00:00,80.84,80.91,79.93,79.94,15567.0,80.84,80.91,79.93,79.94,15567.0
2024-05-08 10:30:00,79.94,79.95,79.01,79.29,32810.0,79.94,79.95,79.01,79.29,32810.0
2024-05-08 11:00:00,79.27,79.45,78.59,78.64,15290.0,79.27,79.45,78.59,78.64,15290.0
2024-05-08 11:30:00,78.64,78.65,78.31,78.37,15606.0,78.64,78.65,78.31,78.37,15606.0
2024-05-08 12:00:00,78.32,78.32,77.58,77.66,58034.0,78.32,78.32,77.58,77.66,58034.0
2024-05-08 12:30:00,77.62,77.62,77.05,77.28,32552.0,77.62,77.62,77.05,77.28,32552.0
2024-05-08 13:00:00,77.27,77.82,77.27,77.66,17498.0,77.27,77.82,77.27,77.66,17498.0
2024-05-08 13:30:00,77.61,78.09,77.61,78.02,12969.0,77.61,78.09,77.61,78.02,12969.0
2024-05-08 14:00:00,78.04,78.23,78.0,78.16,12142.0,78.04,78.23,78.0,78.16,12142.0
2024-05-08 14:30:00,78.22,78.39,77.97,77.97,8329.0,78.22,78.39,77.97,77.97,8329.0
2024-05-08 15:00:00,77.87,78.38,77.84,78.38,24529.0,77.87,78.38,77.84,78.38,24529.0
2024-05-08 15:30:00,78.45,78.46,77.99,78.06,78335.0,78.45,78.46,77.99,78.06,78335.0
2024-05-09 09:30:00,77.83,78.57,77.53,77.53,10021.0,77.83,78.57,77.53,77.53,10021.0
2024-05-09 10:00:00,77.52,77.66,77.02,77.14,21520.0,77.52,77.66,77.02,77.14,21520.0
2024-05-09 10:30:00,77.04,77.58,77.04,77.58,10666.0,77.04,77.58,77.04,77.58,10666.0
2024-05-09 11:00:00,77.52,77.71,77.35,77.61,64678.0,77.52,77.71,77.35,77.61,64678.0
2024-05-09 11:30:00,77.65,77.65,77.35,77.4,4670.0,77.65,77.65,77.35,77.4,4670.0
2024-05-09 12:00:00,77.45,77.81,77.35,77.66,102173.0,77.45,77.81,77.35,77.66,102173.0
2024-05-09 12:30:00,77.6,77.86,77.57,77.71,6877.0,77.6,77.86,77.57,77.71,6877.0
2024-05-09 13:00:00,77.7,78.12,77.7,77.89,10013.0,77.7,78.12,77.7,77.89,10013.0
2024-05-09 13:30:00,77.84,77.93,77.67,77.73,8000.0,77.84,77.93,77.67,77.73,8000.0
2024-05-09 14:00:00,77.65,77.77,77.47,77.58,19171.0,77.65,77.77,77.47,77.58,19171.0
2024-05-09 14:30:00,77.58,77.7,77.47,77.58,14266.0,77.58,77.7,77.47,77.58,14266.0
2024-05-09 15:00:00,77.59,77.81,77.46,77.48,19699.0,77.59,77.81,77.46,77.48,19699.0
2024-05-09 15:30:00,77.5,77.77,77.32,77.57,193518.0,77.5,77.77,77.32,77.57,193518.0
2024-05-10 09:30:00,77.31,77.49,75.67,76.13,22610.0,77.31,77.49,75.67,76.13,22610.0
2024-05-10 10:00:00,76.15,76.87,76.14,76.78,49468.0,76.15,76.87,76.14,76.78,49468.0
2024-05-10 10:30:00,76.82,77.18,76.54,77.09,42258.0,76.82,77.18,76.54,77.09,42258.0
2024-05-10 11:00:00,77.1,77.35,77.0,77.3,24576.0,77.1,77.35,77.0,77.3,24576.0
2024-05-10 11:30:00,77.34,77.39,76.96,77.02,51570.0,77.34,77.39,76.96,77.02,51570.0
2024-05-10 12:00:00,77.0,77.63,76.9,77.37,16543.0,77.0,77.63,76.9,77.37,16543.0
2024-05-10 12:30:00,77.39,78.22,77.38,77.5,32501.0,77.39,78.22,77.38,77.5,32501.0
2024-05-10 13:00:00,77.57,77.98,77.46,77.72,43893.0,77.57,77.98,77.46,77.72,43893.0
2024-05-10 13:30:00,77.79,78.09,77.71,77.9,14377.0,77.79,78.09,77.71,77.9,14377.0
2024-05-10 14:00:00,77.87,77.95,77.59,77.72,10602.0,77.87,77.95,77.59,77.72,10602.0
2024-05-10 14:30:00,77.68,77.91,77.61,77.8,15643.0,77.68,77.91,77.61,77.8,15643.0
2024-05-10 15:00:00,77.87,77.87,77.42,77.44,15862.0,77.87,77.87,77.42,77.44,15862.0
2024-05-10 15:30:00,77.45,77.71,77.24,77.32,69552.0,77.45,77.71,77.24,77.32,69552.0
2024-05-13 09:30:00,77.46,77.87,77.46,77.48,5045.0,77.46,77.87,77.46,77.48,5045.0
2024-05-13 10:00:00,77.56,78.3,77.44,78.1,10960.0,77.56,78.3,77.44,78.1,10960.0
2024-05-13 10:30:00,78.11,78.14,77.68,77.91,8648.0,78.11,78.14,77.68,77.91,8648.0
2024-05-13 11:00:00,77.77,77.93,77.68,77.75,4911.0,77.77,77.93,77.68,77.75,4911.0
2024-05-13 11:30:00,77.76,77.85,77.53,77.59,4292.0,77.76,77.85,77.53,77.59,4292.0
2024-05-13 12:00:00,77.62,77.82,77.62,77.82,4158.0,77.62,77.82,77.62,77.82,4158.0
2024-05-13 12:30:00,77.82,78.22,77.82,78.08,10427.0,77.82,78.22,77.82,78.08,10427.0
2024-05-13 13:00:00,78.05,78.17,77.98,78.04,12290.0,78.05,78.17,77.98,78.04,12290.0
2024-05-13 13:30:00,78.04,78.05,77.5,77.5,10725.0,78.04,78.05,77.5,77.5,10725.0
2024-05-13 14:00:00,77.5,77.77,77.49,77.75,8117.0,77.5,77.77,77.49,77.75,8117.0
2024-05-13 14:30:00,77.77,77.77,77.49,77.5,9743.0,77.77,77.77,77.49,77.5,9743.0
2024-05-13 15:00:00,77.57,77.65,77.44,77.5,12270.0,77.57,77.65,77.44,77.5,12270.0
2024-05-13 15:30:00,77.54,77.68,77.22,77.37,60441.0,77.54,77.68,77.22,77.37,60441.0
2024-05-14 09:30:00,77.28,77.88,76.92,77.02,6970.0,77.28,77.88,76.92,77.02,6970.0
2024-05-14 10:00:00,76.99,77.22,76.89,77.05,49948.0,76.99,77.22,76.89,77.05,49948.0
2024-05-14 10:30:00,77.0,77.1,76.88,77.03,4578.0,77.0,77.1,76.88,77.03,4578.0
2024-05-14 11:00:00,76.96,77.02,76.42,76.47,102055.0,76.96,77.02,76.42,76.47,102055.0
2024-05-14 11:30:00,76.47,76.65,76.33,76.58,6008.0,76.47,76.65,76.33,76.58,6008.0
2024-05-14 12:00:00,76.58,76.68,76.41,76.51,31931.0,76.58,76.68,76.41,76.51,31931.0
2024-05-14 12:30:00,76.5,76.61,76.28,76.28,17516.0,76.5,76.61,76.28,76.28,17516.0
2024-05-14 13:00:00,76.31,76.6,76.3,76.53,15013.0,76.31,76.6,76.3,76.53,15013.0
2024-05-14 13:30:00,76.53,76.81,76.5,76.81,14353.0,76.53,76.81,76.5,76.81,14353.0
2024-05-14 14:00:00,76.77,76.99,76.77,76.89,18742.0,76.77,76.99,76.77,76.89,18742.0
2024-05-14 14:30:00,76.86,77.11,76.85,76.99,10198.0,76.86,77.11,76.85,76.99,10198.0
2024-05-14 15:00:00,77.03,77.09,76.79,77.09,17616.0,77.03,77.09,76.79,77.09,17616.0
2024-05-14 15:30:00,77.04,77.15,76.76,76.81,44679.0,77.04,77.15,76.76,76.81,44679.0
2024-05-15 09:30:00,76.56,77.21,76.21,76.53,25822.0,76.56,77.21,76.21,76.53,25822.0
2024-05-15 10:00:00,76.49,76.91,76.49,76.77,54634.0,76.49,76.91,76.49,76.77,54634.0
2024-05-15 10:30:00,76.9,76.91,75.84,75.88,22381.0,76.9,76.91,75.84,75.88,22381.0
2024-05-15 11:00:00,75.95,76.1,75.61,75.71,25093.0,75.95,76.1,75.61,75.71,25093.0
2024-05-15 11:30:00,75.69,75.72,74.75,75.13,90372.0,75.69,75.72,74.75,75.13,90372.0
2024-05-15 12:00:00,75.03,75.6,75.0,75.15,54512.0,75.03,75.6,75.0,75.15,54512.0
2024-05-15 12:30:00,75.14,75.25,74.94,75.06,34296.0,75.14,75.25,74.94,75.06,34296.0
2024-05-15 13:00:00,74.98,75.65,74.98,75.56,8976.0,74.98,75.65,74.98,75.56,8976.0
2024-05-15 13:30:00,75.53,75.61,75.4,75.51,10185.0,75.53,75.61,75.4,75.51,10185.0
2024-05-15 14:00:00,75.46,75.94,75.45,75.61,13802.0,75.46,75.94,75.45,75.61,13802.0
2024-05-15 14:30:00,75.72,76.03,75.68,75.79,12678.0,75.72,76.03,75.68,75.79,12678.0
2024-05-15 15:00:00,75.74,75.76,75.54,75.64,12143.0,75.74,75.76,75.54,75.64,12143.0
2024-05-15 15:30:00,75.6,75.97,75.35,75.82,86459.0,75.6,75.97,75.35,75.82,86459.0
2024-05-16 09:30:00,76.47,76.99,76.35,76.85,15733.0,76.47,76.99,76.35,76.85,15733.0
2024-05-16 10:00:00,76.9,77.34,76.75,77.23,9250.0,76.9,77.34,76.75,77.23,9250.0
2024-05-16 10:30:00,77.23,77.86,77.15,77.79,13799.0,77.23,77.86,77.15,77.79,13799.0
2024-05-16 11:00:00,77.78,78.58,77.78,78.58,24829.0,77.78,78.58,77.78,78.58,24829.0
2024-05-16 11:30:00,78.57,78.75,78.23,78.39,25617.0,78.57,78.75,78.23,78.39,25617.0
2024-05-16 12:00:00,78.47,78.47,77.79,77.97,30829.0,78.47,78.47,77.79,77.97,30829.0
2024-05-16 12:30:00,77.96,78.06,77.76,77.78,22471.0,77.96,78.06,77.76,77.78,22471.0
2024-05-16 13:00:00,77.76,77.9,77.52,77.84,8900.0,77.76,77.9,77.52,77.84,8900.0
2024-05-16 13:30:00,77.86,77.9,77.72,77.89,7089.0,77.86,77.9,77.72,77.89,7089.0
2024-05-16 14:00:00,77.92,78.07,77.6,77.63,8972.0,77.92,78.07,77.6,77.63,8972.0
2024-05-16 14:30:00,77.7,78.22,77.56,78.17,14493.0,77.7,78.22,77.56,78.17,14493.0
2024-05-16 15:00:00,78.2,78.26,78.03,78.08,17632.0,78.2,78.26,78.03,78.08,17632.0
2024-05-16 15:30:00,78.12,78.44,78.1,78.41,57412.0,78.12,78.44,78.1,78.41,57412.0
2024-05-17 09:30:00,78.76,79.0,78.19,78.49,23726.0,78.76,79.0,78.19,78.49,23726.0
2024-05-17 10:00:00,78.36,78.79,78.29,78.48,6809.0,78.36,78.79,78.29,78.48,6809.0
2024-05-17 10:30:00,78.36,78.72,78.35,78.49,8518.0,78.36,78.72,78.35,78.49,8518.0
2024-05-17 11:00:00,78.38,78.38,78.05,78.18,7996.0,78.38,78.38,78.05,78.18,7996.0
2024-05-17 11:30:00,78.14,78.82,78.14,78.81,14217.0,78.14,78.82,78.14,78.81,14217.0
2024-05-17 12:00:00,78.8,78.96,78.54,78.95,10260.0,78.8,78.96,78.54,78.95,10260.0
2024-05-17 12:30:00,78.92,79.13,78.88,79.07,6949.0,78.92,79.13,78.88,79.07,6949.0
2024-05-17 13:00:00,79.06,79.13,78.76,78.9,6607.0,79.06,79.13,78.76,78.9,6607.0
2024-05-17 13:30:00,78.89,78.95,78.52,78.54,8049.0,78.89,78.95,78.52,78.54,8049.0
2024-05-17 14:00:00,78.58,78.59,78.31,78.46,6661.0,78.58,78.59,78.31,78.46,6661.0
2024-05-17 14:30:00,78.48,78.62,78.42,78.47,7369.0,78.48,78.62,78.42,78.47,7369.0
2024-05-17 15:00:00,78.53,78.76,78.48,78.76,6804.0,78.53,78.76,78.48,78.76,6804.0
2024-05-17 15:30:00,78.77,79.28,78.62,79.27,41763.0,78.77,79.28,78.62,79.27,41763.0
2024-05-20 09:30:00,79.21,79.21,78.85,78.86,3847.0,79.21,79.21,78.85,78.86,3847.0
2024-05-20 10:00:00,78.75,79.11,78.68,79.01,5399.0,78.75,79.11,78.68,79.01,5399.0
2024-05-20 10:30:00,79.02,79.15,78.97,79.12,2411.0,79.02,79.15,78.97,79.12,2411.0
2024-05-20 11:00:00,79.12,79.13,78.63,78.98,8121.0,79.12,79.13,78.63,78.98,8121.0
2024-05-20 11:30:00,79.01,79.21,78.88,79.12,4837.0,79.01,79.21,78.88,79.12,4837.0
2024-05-20 12:00:00,79.17,79.17,78.67,78.73,5440.0,79.17,79.17,78.67,78.73,5440.0
2024-05-20 12:30:00,78.73,78.82,78.68,78.76,5882.0,78.73,78.82,78.68,78.76,5882.0
2024-05-20 13:00:00,78.8,78.89,78.6,78.62,10222.0,78.8,78.89,78.6,78.62,10222.0
2024-05-20 13:30:00,78.7,78.89,78.6,78.89,16322.0,78.7,78.89,78.6,78.89,16322.0
2024-05-20 14:00:00,78.9,79.03,78.83,78.95,5753.0,78.9,79.03,78.83,78.95,5753.0
2024-05-20 14:30:00,78.91,79.15,78.91,78.98,7181.0,78.91,79.15,78.91,78.98,7181.0
2024-05-20 15:00:00,78.94,79.17,78.89,79.09,24816.0,78.94,79.17,78.89,79.09,24816.0
2024-05-20 15:30:00,79.08,79.49,79.05,79.4,43712.0,79.08,79.49,79.05,79.4,43712.0
2024-05-21 09:30:00,79.48,79.85,79.48,79.82,5932.0,79.48,79.85,79.48,79.82,5932.0
2024-05-21 10:00:00,79.76,80.04,79.67,80.04,9878.0,79.76,80.04,79.67,80.04,9878.0
2024-05-21 10:30:00,80.07,80.17,79.82,79.85,12065.0,80.07,80.17,79.82,79.85,12065.0
2024-05-21 11:00:00,79.88,79.96,79.54,79.66,25718.0,79.88,79.96,79.54,79.66,25718.0
2024-05-21 11:30:00,79.67,79.87,79.32,79.34,5214.0,79.67,79.87,79.32,79.34,5214.0
2024-05-21 12:00:00,79.47,79.47,78.97,79.12,3801.0,79.47,79.47,78.97,79.12,3801.0
2024-05-21 12:30:00,79.07,79.35,79.06,79.3,2500.0,79.07,79.35,79.06,79.3,2500.0
2024-05-21 13:00:00,79.27,79.3,79.1,79.16,3716.0,79.27,79.3,79.1,79.16,3716.0
2024-05-21 13:30:00,79.18,79.23,78.98,79.03,4381.0,79.18,79.23,78.98,79.03,4381.0
2024-05-21 14:00:00,79.03,79.07,78.82,79.0,4906.0,79.03,79.07,78.82,79.0,4906.0
2024-05-21 14:30:00,78.94,79.12,78.82,79.02,6573.0,78.94,79.12,78.82,79.02,6573.0
2024-05-21 15:00:00,79.01,79.2,78.96,79.11,9100.0,79.01,79.2,78.96,79.11,9100.0
2024-05-21 15:30:00,79.17,79.37,79.03,79.3,37097.0,79.17,79.37,79.03,79.3,37097.0
2024-05-22 09:30:00,79.16,79.49,79.05,79.49,5354.0,79.16,79.49,79.05,79.49,5354.0
2024-05-22 10:00:00,79.64,79.85,79.29,79.57,11033.0,79.64,79.85,79.29,79.57,11033.0
2024-05-22 10:30:00,79.48,79.61,79.1,79.41,6363.0,79.48,79.61,79.1,79.41,6363.0
2024-05-22 11:00:00,79.49,79.49,78.99,79.07,5828.0,79.49,79.49,78.99,79.07,5828.0
2024-05-22 11:30:00,79.06,79.23,79.03,79.05,3415.0,79.06,79.23,79.03,79.05,3415.0
2024-05-22 12:00:00,79.04,79.24,78.95,79.13,7904.0,79.04,79.24,78.95,79.13,7904.0
2024-05-22 12:30:00,79.17,79.33,79.17,79.19,5248.0,79.17,79.33,79.17,79.19,5248.0
2024-05-22 13:00:00,79.22,79.37,79.19,79.2,6366.0,79.22,79.37,79.19,79.2,6366.0
2024-05-22 13:30:00,79.14,79.2,78.88,78.98,21611.0,79.14,79.2,78.88,78.98,21611.0
2024-05-22 14:00:00,78.96,79.13,78.83,79.04,7802.0,78.96,79.13,78.83,79.04,7802.0
2024-05-22 14:30:00,79.0,79.46,78.98,79.45,20082.0,79.0,79.46,78.98,79.45,20082.0
2024-05-22 15:00:00,79.37,79.4,79.03,79.07,10555.0,79.37,79.4,79.03,79.07,10555.0
2024-05-22 15:30:00,79.06,79.55,79.03,79.46,48352.0,79.06,79.55,79.03,79.46,48352.0
2024-05-23 09:30:00,79.46,79.93,79.31,79.56,6589.0,79.46,79.93,79.31,79.56,6589.0
2024-05-23 10:00:00,79.51,79.68,79.42,79.64,14750.0,79.51,79.68,79.42,79.64,14750.0
2024-05-23 10:30:00,79.72,79.93,79.5,79.71,8681.0,79.72,79.93,79.5,79.71,8681.0
2024-05-23 11:00:00,79.71,79.76,79.42,79.5,12003.0,79.71,79.76,79.42,79.5,12003.0
2024-05-23 11:30:00,79.48,79.49,79.29,79.44,3761.0,79.48,79.49,79.29,79.44,3761.0
2024-05-23 12:00:00,79.44,80.63,79.44,80.52,87441.0,79.44,80.63,79.44,80.52,87441.0
2024-05-23 12:30:00,80.57,80.69,80.36,80.43,11443.0,80.57,80.69,80.36,80.43,11443.0
2024-05-23 13:00:00,80.36,80.36,79.99,80.04,7048.0,80.36,80.36,79.99,80.04,7048.0
2024-05-23 13:30:00,80.04,80.27,79.66,79.7,8500.0,80.04,80.27,79.66,79.7,8500.0
2024-05-23 14:00:00,79.66,79.73,79.44,79.49,4372.0,79.66,79.73,79.44,79.49,4372.0
2024-05-23 14:30:00,79.46,79.68,79.43,79.47,5945.0,79.46,79.68,79.43,79.47,5945.0
2024-05-23 15:00:00,79.52,79.6,79.36,79.49,4349.0,79.52,79.6,79.36,79.49,4349.0
2024-05-23 15:30:00,79.48,79.89,79.48,79.86,30037.0,79.48,79.89,79.48,79.86,30037.0
2024-05-24 09:30:00,79.93,80.27,79.77,79.87,5843.0,79.93,80.27,79.77,79.87,5843.0
2024-05-24 10:00:00,79.99,80.03,79.77,79.84,2767.0,79.99,80.03,79.77,79.84,2767.0
2024-05-24 10:30:00,79.82,80.17,79.81,80.03,5571.0,79.82,80.17,79.81,80.03,5571.0
2024-05-24 11:00:00,79.98,80.15,79.9,80.01,5392.0,79.98,80.15,79.9,80.01,5392.0
2024-05-24 11:30:00,79.99,80.01,79.77,79.88,3500.0,79.99,80.01,79.77,79.88,3500.0
2024-05-24 12:00:00,79.84,80.09,79.8,80.09,4186.0,79.84,80.09,79.8,80.09,4186.0
2024-05-24 12:30:00,80.1,80.17,79.81,79.86,12899.0,80.1,80.17,79.81,79.86,12899.0
2024-05-24 13:00:00,79.85,79.87,79.46,79.46,6347.0,79.85,79.87,79.46,79.46,6347.0
2024-05-24 13:30:00,79.51,79.69,79.51,79.66,2400.0,79.51,79.69,79.51,79.66,2400.0
2024-05-24 14:00:00,79.71,79.83,79.62,79.7,4704.0,79.71,79.83,79.62,79.7,4704.0
2024-05-24 14:30:00,79.68,79.73,79.58,79.62,3100.0,79.68,79.73,79.58,79.62,3100.0
2024-05-24 15:00:00,79.58,79.64,79.36,79.55,5562.0,79.58,79.64,79.36,79.55,5562.0
2024-05-24 15:30:00,79.59,79.65,79.08,79.34,27873.0,79.59,79.65,79.08,79.34,27873.0
2024-05-28 09:30:00,79.15,79.15,78.51,78.59,6875.0,79.15,79.15,78.51,78.59,6875.0
2024-05-28 10:00:00,78.48,78.67,78.11,78.42,12124.0,78.48,78.67,78.11,78.42,12124.0
2024-05-28 10:30:00,78.39,78.91,78.38,78.44,17932.0,78.39,78.91,78.38,78.44,17932.0
2024-05-28 11:00:00,78.34,78.43,78.03,78.35,4650.0,78.34,78.43,78.03,78.35,4650.0
2024-05-28 11:30:00,78.35,78.74,78.35,78.62,6737.0,78.35,78.74,78.35,78.62,6737.0
2024-05-28 12:00:00,78.71,78.97,78.52,78.65,10348.0,78.71,78.97,78.52,78.65,10348.0
2024-05-28 12:30:00,78.67,78.8,78.41,78.54,11648.0,78.67,78.8,78.41,78.54,11648.0
2024-05-28 13:00:00,78.48,78.52,78.35,78.43,9834.0,78.48,78.52,78.35,78.43,9834.0
2024-05-28 13:30:00,78.44,78.47,78.25,78.42,8054.0,78.44,78.47,78.25,78.42,8054.0
2024-05-28 14:00:00,78.47,78.59,78.32,78.52,17461.0,78.47,78.59,78.32,78.52,17461.0
2024-05-28 14:30:00,78.5,78.68,78.41,78.6,7490.0,78.5,78.68,78.41,78.6,7490.0
2024-05-28 15:00:00,78.61,78.8,78.55,78.71,11695.0,78.61,78.8,78.55,78.71,11695.0
2024-05-28 15:30:00,78.71,79.25,78.57,79.18,57462.0,78.71,79.25,78.57,79.18,57462.0
2024-05-29 09:30:00,78.52,79.17,75.26,76.01,24958.0,78.52,79.17,75.26,76.01,24958.0
2024-05-29 10:00:00,75.99,77.83,75.97,77.82,21189.0,75.99,77.83,75.97,77.82,21189.0
2024-05-29 10:30:00,77.84,77.95,77.47,77.9,37504.0,77.84,77.95,77.47,77.9,37504.0
2024-05-29 11:00:00,77.88,78.58,77.88,78.51,37056.0,77.88,78.58,77.88,78.51,37056.0
2024-05-29 11:30:00,78.51,78.7,78.06,78.15,55249.0,78.51,78.7,78.06,78.15,55249.0
2024-05-29 12:00:00,78.11,78.62,77.96,78.59,19470.0,78.11,78.62,77.96,78.59,19470.0
2024-05-29 12:30:00,78.66,78.75,78.47,78.53,30130.0,78.66,78.75,78.47,78.53,30130.0
2024-05-29 13:00:00,78.5,78.54,78.37,78.52,20418.0,78.5,78.54,78.37,78.52,20418.0
2024-05-29 13:30:00,78.54,78.54,77.7,77.97,38420.0,78.54,78.54,77.7,77.97,38420.0
2024-05-29 14:00:00,77.94,78.18,77.94,78.11,9378.0,77.94,78.18,77.94,78.11,9378.0
2024-05-29 14:30:00,78.09,78.14,77.81,78.0,38745.0,78.09,78.14,77.81,78.0,38745.0
2024-05-29 15:00:00,78.0,78.43,77.92,78.27,15223.0,78.0,78.43,77.92,78.27,15223.0
2024-05-29 15:30:00,78.25,78.54,78.23,78.4,100153.0,78.25,78.54,78.23,78.4,100153.0
2024-05-30 09:30:00,78.28,78.96,77.53,78.53,15569.0,78.28,78.96,77.53,78.53,15569.0
2024-05-30 10:00:00,78.51,79.02,78.37,78.75,43235.0,78.51,79.02,78.37,78.75,43235.0
2024-05-30 10:30:00,78.84,78.95,78.48,78.48,18560.0,78.84,78.95,78.48,78.48,18560.0
2024-05-30 11:00:00,78.47,78.92,78.42,78.81,16082.0,78.47,78.92,78.42,78.81,16082.0
2024-05-30 11:30:00,78.81,79.28,78.81,79.15,13754.0,78.81,79.28,78.81,79.15,13754.0
2024-05-30 12:00:00,79.17,79.25,79.07,79.15,19339.0,79.17,79.25,79.07,79.15,19339.0
2024-05-30 12:30:00,79.15,79.34,79.06,79.21,19426.0,79.15,79.34,79.06,79.21,19426.0
2024-05-30 13:00:00,79.21,79.26,79.14,79.23,7396.0,79.21,79.26,79.14,79.23,7396.0
2024-05-30 13:30:00,79.18,79.26,79.12,79.21,18828.0,79.18,79.26,79.12,79.21,18828.0
2024-05-30 14:00:00,79.2,79.49,79.19,79.38,12064.0,79.2,79.49,79.19,79.38,12064.0
2024-05-30 14:30:00,79.43,79.52,79.19,79.19,18010.0,79.43,79.52,79.19,79.19,18010.0
2024-05-30 15:00:00,79.17,79.58,79.09,79.55,17381.0,79.17,79.58,79.09,79.55,17381.0
2024-05-30 15:30:00,79.57,79.58,78.87,79.13,76451.0,79.57,79.58,78.87,79.13,76451.0
2024-05-31 09:30:00,79.44,80.15,79.15,80.13,30885.0,79.44,80.15,79.15,80.13,30885.0
2024-05-31 10:00:00,80.12,80.98,80.12,80.95,60627.0,80.12,80.98,80.12,80.95,60627.0
2024-05-31 10:30:00,80.94,81.07,80.08,80.32,59650.0,80.94,81.07,80.08,80.32,59650.0
2024-05-31 11:00:00,80.17,80.42,79.94,80.37,21051.0,80.17,80.42,79.94,80.37,21051.0
2024-05-31 11:30:00,80.37,80.6,80.32,80.57,14503.0,80.37,80.6,80.32,80.57,14503.0
2024-05-31 12:00:00,80.54,80.57,80.29,80.53,13394.0,80.54,80.57,80.29,80.53,13394.0
2024-05-31 12:30:00,80.58,80.66,80.28,80.45,17078.0,80.58,80.66,80.28,80.45,17078.0
2024-05-31 13:00:00,80.34,80.55,80.28,80.4,13396.0,80.34,80.55,80.28,80.4,13396.0
2024-05-31 13:30:00,80.37,80.67,80.34,80.58,23017.0,80.37,80.67,80.34,80.58,23017.0
2024-05-31 14:00:00,80.54,80.74,80.32,80.4,41194.0,80.54,80.74,80.32,80.4,41194.0
2024-05-31 14:30:00,80.42,80.65,80.38,80.59,43739.0,80.42,80.65,80.38,80.59,43739.0
2024-05-31 15:00:00,80.59,80.6,80.38,80.54,41562.0,80.59,80.6,80.38,80.54,41562.0
2024-05-31 15:30:00,80.56,81.79,80.54,81.69,168820.0,80.56,81.79,80.54,81.69,168820.0
2024-06-03 09:30:00,81.57,82.8,80.56,81.3,27305.0,81.57,82.8,80.56,81.3,27305.0
2024-06-03 10:00:00,81.29,82.4,81.07,82.4,38984.0,81.29,82.4,81.07,82.4,38984.0
2024-06-03 10:30:00,82.3,82.75,80.35,81.05,65598.0,82.3,82.75,80.35,81.05,65598.0
2024-06-03 11:00:00,81.0,81.76,81.0,81.75,30712.0,81.0,81.76,81.0,81.75,30712.0
2024-06-03 11:30:00,81.78,81.9,80.84,81.21,19030.0,81.78,81.9,80.84,81.21,19030.0
2024-06-03 12:00:00,81.27,81.27,80.75,80.8,19376.0,81.27,81.27,80.75,80.8,19376.0
2024-06-03 12:30:00,80.76,81.6,80.57,80.86,42223.0,80.76,81.6,80.57,80.86,42223.0
2024-06-03 13:00:00,80.8,81.04,80.49,80.57,16047.0,80.8,81.04,80.49,80.57,16047.0
2024-06-03 13:30:00,80.56,81.03,80.45,80.72,10346.0,80.56,81.03,80.45,80.72,10346.0
2024-06-03 14:00:00,80.79,81.08,80.64,80.67,14624.0,80.79,81.08,80.64,80.67,14624.0
2024-06-03 14:30:00,80.66,81.04,80.51,80.81,30763.0,80.66,81.04,80.51,80.81,30763.0
2024-06-03 15:00:00,80.81,81.21,80.74,81.16,35307.0,80.81,81.21,80.74,81.16,35307.0
2024-06-03 15:30:00,81.17,81.33,80.96,81.26,143593.0,81.17,81.33,80.96,81.26,143593.0
2024-06-04 09:30:00,84.78,85.72,81.5,82.8,187785.0,84.78,85.72,81.5,82.8,187785.0
2024-06-04 10:00:00,82.94,83.49,81.59,83.22,84486.0,82.94,83.49,81.59,83.22,84486.0
2024-06-04 10:30:00,83.43,83.98,82.5,82.83,60935.0,83.43,83.98,82.5,82.83,60935.0
2024-06-04 11:00:00,82.95,83.21,82.28,82.52,31588.0,82.95,83.21,82.28,82.52,31588.0
2024-06-04 11:30:00,82.52,82.97,82.11,82.73,32535.0,82.52,82.97,82.11,82.73,32535.0
2024-06-04 12:00:00,82.73,83.48,82.42,83.4,39705.0,82.73,83.48,82.42,83.4,39705.0
2024-06-04 12:30:00,83.42,83.69,83.25,83.59,25011.0,83.42,83.69,83.25,83.59,25011.0
2024-06-04 13:00:00,83.62,83.66,82.69,83.34,45669.0,83.62,83.66,82.69,83.34,45669.0
2024-06-04 13:30:00,83.19,84.48,83.18,84.41,38765.0,83.19,84.48,83.18,84.41,38765.0
2024-06-04 14:00:00,84.4,84.4,83.81,84.39,47540.0,84.4,84.4,83.81,84.39,47540.0
2024-06-04 14:30:00,84.36,84.4,83.93,83.93,20165.0,84.36,84.4,83.93,83.93,20165.0
2024-06-04 15:00:00,83.9,84.1,83.72,83.72,32003.0,83.9,84.1,83.72,83.72,32003.0
2024-06-04 15:30:00,83.8,83.83,83.12,83.38,118152.0,83.8,83.83,83.12,83.38,118152.0
2024-06-05 09:30:00,83.61,83.98,81.96,83.91,44358.0,83.61,83.98,81.96,83.91,44358.0
2024-06-05 10:00:00,83.88,84.48,83.5,84.39,39508.0,83.88,84.48,83.5,84.39,39508.0
2024-06-05 10:30:00,84.47,85.0,84.32,85.0,39156.0,84.47,85.0,84.32,85.0,39156.0
2024-06-05 11:00:00,84.95,85.15,84.22,84.96,49054.0,84.95,85.15,84.22,84.96,49054.0
2024-06-05 11:30:00,85.03,85.26,84.83,84.97,28338.0,85.03,85.26,84.83,84.97,28338.0
2024-06-05 12:00:00,85.01,85.08,84.36,84.44,44817.0,85.01,85.08,84.36,84.44,44817.0
2024-06-05 12:30:00,84.4,84.84,84.39,84.61,25623.0,84.4,84.84,84.39,84.61,25623.0
2024-06-05 13:00:00,84.59,84.9,84.45,84.76,25724.0,84.59,84.9,84.45,84.76,25724.0
2024-06-05 13:30:00,84.81,85.26,84.75,85.0,27402.0,84.81,85.26,84.75,85.0,27402.0
2024-06-05 14:00:00,85.06,85.27,84.73,85.09,26097.0,85.06,85.27,84.73,85.09,26097.0
2024-06-05 14:30:00,85.11,85.11,84.71,84.9,24821.0,85.11,85.11,84.71,84.9,24821.0
2024-06-05 15:00:00,84.9,85.05,84.64,84.7,36632.0,84.9,85.05,84.64,84.7,36632.0
2024-06-05 15:30:00,84.7,85.0,84.37,84.78,122226.0,84.7,85.0,84.37,84.78,122226.0
2024-06-06 09:30:00,85.29,85.79,84.65,84.87,36926.0,85.29,85.79,84.65,84.87,36926.0
2024-06-06 10:00:00,84.8,84.87,84.09,84.74,17514.0,84.8,84.87,84.09,84.74,17514.0
2024-06-06 10:30:00,84.74,84.99,84.53,84.86,12176.0,84.74,84.99,84.53,84.86,12176.0
2024-06-06 11:00:00,84.8,85.13,84.76,85.01,18430.0,84.8,85.13,84.76,85.01,18430.0
2024-06-06 11:30:00,84.93,85.0,84.64,84.64,20026.0,84.93,85.0,84.64,84.64,20026.0
2024-06-06 12:00:00,84.7,84.7,84.3,84.43,19230.0,84.7,84.7,84.3,84.43,19230.0
2024-06-06 12:30:00,84.43,84.43,84.14,84.33,8638.0,84.43,84.43,84.14,84.33,8638.0
2024-06-06 13:00:00,84.33,84.56,84.2,84.47,11056.0,84.33,84.56,84.2,84.47,11056.0
2024-06-06 13:30:00,84.47,84.62,84.31,84.34,8923.0,84.47,84.62,84.31,84.34,8923.0
2024-06-06 14:00:00,84.27,84.3,83.41,83.52,29714.0,84.27,84.3,83.41,83.52,29714.0
2024-06-06 14:30:00,83.44,84.13,83.39,83.77,25261.0,83.44,84.13,83.39,83.77,25261.0
2024-06-06 15:00:00,83.78,84.44,83.78,84.33,14350.0,83.78,84.44,83.78,84.33,14350.0
2024-06-06 15:30:00,84.33,84.38,83.57,83.71,87491.0,84.33,84.38,83.57,83.71,87491.0
2024-06-07 09:30:00,83.65,85.15,83.65,84.55,25054.0,83.65,85.15,83.65,84.55,25054.0
2024-06-07 10:00:00,84.49,84.99,84.47,84.78,8368.0,84.49,84.99,84.47,84.78,8368.0
2024-06-07 10:30:00,84.79,85.07,84.55,84.93,19761.0,84.79,85.07,84.55,84.93,19761.0
2024-06-07 11:00:00,84.88,85.04,84.4,84.81,14034.0,84.88,85.04,84.4,84.81,14034.0
2024-06-07 11:30:00,84.87,85.06,84.78,85.06,5675.0,84.87,85.06,84.78,85.06,5675.0
2024-06-07 12:00:00,85.01,85.11,84.78,84.98,10829.0,85.01,85.11,84.78,84.98,10829.0
2024-06-07 12:30:00,84.98,85.24,84.92,85.2,6389.0,84.98,85.24,84.92,85.2,6389.0
2024-06-07 13:00:00,85.16,85.3,85.11,85.12,8160.0,85.16,85.3,85.11,85.12,8160.0
2024-06-07 13:30:00,85.07,85.22,84.97,85.22,5835.0,85.07,85.22,84.97,85.22,5835.0
2024-06-07 14:00:00,85.14,85.3,84.75,85.3,13154.0,85.14,85.3,84.75,85.3,13154.0
2024-06-07 14:30:00,85.2,85.54,85.2,85.54,9675.0,85.2,85.54,85.2,85.54,9675.0
2024-06-07 15:00:00,85.47,85.51,85.18,85.44,13206.0,85.47,85.51,85.18,85.44,13206.0
2024-06-07 15:30:00,85.39,85.56,85.0,85.29,90353.0,85.39,85.56,85.0,85.29,90353.0
2024-06-10 09:30:00,84.92,86.25,84.52,85.79,27137.0,84.92,86.25,84.52,85.79,27137.0
2024-06-10 10:00:00,85.98,85.99,85.1,85.51,12398.0,85.98,85.99,85.1,85.51,12398.0
2024-06-10 10:30:00,85.53,85.96,85.45,85.92,16426.0,85.53,85.96,85.45,85.92,16426.0
2024-06-10 11:00:00,85.84,86.45,85.84,86.27,25216.0,85.84,86.45,85.84,86.27,25216.0
2024-06-10 11:30:00,86.17,86.17,85.62,86.04,12235.0,86.17,86.17,85.62,86.04,12235.0
2024-06-10 12:00:00,86.04,86.24,85.99,86.17,5892.0,86.04,86.24,85.99,86.17,5892.0
2024-06-10 12:30:00,86.2,86.31,86.1,86.3,5388.0,86.2,86.31,86.1,86.3,5388.0
2024-06-10 13:00:00,86.32,86.4,85.77,85.77,27336.0,86.32,86.4,85.77,85.77,27336.0
2024-06-10 13:30:00,85.77,85.89,85.55,85.67,17244.0,85.77,85.89,85.55,85.67,17244.0
2024-06-10 14:00:00,85.67,86.08,85.64,85.91,9579.0,85.67,86.08,85.64,85.91,9579.0
2024-06-10 14:30:00,86.0,86.69,85.9,86.48,29925.0,86.0,86.69,85.9,86.48,29925.0
2024-06-10 15:00:00,86.44,87.13,86.44,87.07,28523.0,86.44,87.13,86.44,87.07,28523.0
2024-06-10 15:30:00,87.05,87.61,86.87,86.96,95887.0,87.05,87.61,86.87,86.96,95887.0
2024-06-11 09:30:00,86.64,87.18,86.35,86.6,23872.0,86.64,87.18,86.35,86.6,23872.0
2024-06-11 10:00:00,86.59,86.59,85.9,85.95,21427.0,86.59,86.59,85.9,85.95,21427.0
2024-06-11 10:30:00,85.95,86.43,85.88,86.28,8302.0,85.95,86.43,85.88,86.28,8302.0
2024-06-11 11:00:00,86.34,86.34,85.8,86.14,17004.0,86.34,86.34,85.8,86.14,17004.0
2024-06-11 11:30:00,86.09,86.13,85.67,85.95,9291.0,86.09,86.13,85.67,85.95,9291.0
2024-06-11 12:00:00,85.94,86.09,85.81,85.85,8471.0,85.94,86.09,85.81,85.85,8471.0
2024-06-11 12:30:00,85.84,86.14,85.84,85.92,6883.0,85.84,86.14,85.84,85.92,6883.0
2024-06-11 13:00:00,85.92,86.47,85.86,86.31,12870.0,85.92,86.47,85.86,86.31,12870.0
2024-06-11 13:30:00,86.37,86.74,86.25,86.7,37851.0,86.37,86.74,86.25,86.7,37851.0
2024-06-11 14:00:00,86.66,86.96,86.49,86.92,11919.0,86.66,86.96,86.49,86.92,11919.0
2024-06-11 14:30:00,86.89,86.96,86.7,86.72,11368.0,86.89,86.96,86.7,86.72,11368.0
2024-06-11 15:00:00,86.65,86.99,86.56,86.68,12966.0,86.65,86.99,86.56,86.68,12966.0
2024-06-11 15:30:00,86.65,87.04,86.53,86.94,81184.0,86.65,87.04,86.53,86.94,81184.0
2024-06-12 09:30:00,87.07,87.72,84.31,84.94,165410.0,87.07,87.72,84.31,84.94,165410.0
2024-06-12 10:00:00,85.01,85.52,83.1,83.4,155890.0,85.01,85.52,83.1,83.4,155890.0
2024-06-12 10:30:00,83.3,83.67,82.68,83.58,59117.0,83.3,83.67,82.68,83.58,59117.0
2024-06-12 11:00:00,83.58,84.2,83.55,83.92,23811.0,83.58,84.2,83.55,83.92,23811.0
2024-06-12 11:30:00,83.82,84.08,82.93,82.95,38335.0,83.82,84.08,82.93,82.95,38335.0
2024-06-12 12:00:00,82.84,83.46,82.52,83.28,28929.0,82.84,83.46,82.52,83.28,28929.0
2024-06-12 12:30:00,83.33,83.33,82.54,82.7,26113.0,83.33,83.33,82.54,82.7,26113.0
2024-06-12 13:00:00,82.7,83.07,82.43,82.99,42913.0,82.7,83.07,82.43,82.99,42913.0
2024-06-12 13:30:00,83.01,83.07,82.4,82.52,18192.0,83.01,83.07,82.4,82.52,18192.0
2024-06-12 14:00:00,82.44,84.17,82.2,83.87,45156.0,82.44,84.17,82.2,83.87,45156.0
2024-06-12 14:30:00,83.87,83.87,82.94,83.01,19075.0,83.87,83.87,82.94,83.01,19075.0
2024-06-12 15:00:00,82.94,83.2,82.48,82.58,26325.0,82.94,83.2,82.48,82.58,26325.0
2024-06-12 15:30:00,82.64,83.32,82.6,83.13,112023.0,82.64,83.32,82.6,83.13,112023.0
2024-06-13 09:30:00,82.79,83.21,82.11,82.5,20402.0,82.79,83.21,82.11,82.5,20402.0
2024-06-13 10:00:00,82.43,82.66,81.62,81.62,34631.0,82.43,82.66,81.62,81.62,34631.0
2024-06-13 10:30:00,81.67,81.68,80.83,81.43,66569.0,81.67,81.68,80.83,81.43,66569.0
2024-06-13 11:00:00,81.37,81.51,81.19,81.47,14493.0,81.37,81.51,81.19,81.47,14493.0
2024-06-13 11:30:00,81.52,81.95,81.44,81.88,16970.0,81.52,81.95,81.44,81.88,16970.0
2024-06-13 12:00:00,81.84,81.99,81.74,81.8,12811.0,81.84,81.99,81.74,81.8,12811.0
2024-06-13 12:30:00,81.76,82.33,81.75,82.19,15067.0,81.76,82.33,81.75,82.19,15067.0
2024-06-13 13:00:00,82.21,82.48,82.16,82.25,9205.0,82.21,82.48,82.16,82.25,9205.0
2024-06-13 13:30:00,82.25,82.5,82.05,82.48,8933.0,82.25,82.5,82.05,82.48,8933.0
2024-06-13 14:00:00,82.43,82.81,82.38,82.81,16082.0,82.43,82.81,82.38,82.81,16082.0
2024-06-13 14:30:00,82.85,83.01,82.78,82.87,13206.0,82.85,83.01,82.78,82.87,13206.0
2024-06-13 15:00:00,82.92,83.2,82.82,83.09,13575.0,82.92,83.2,82.82,83.09,13575.0
2024-06-13 15:30:00,83.0,83.39,82.63,83.16,62061.0,83.0,83.39,82.63,83.16,62061.0
2024-06-14 09:30:00,82.38,82.94,82.19,82.62,5745.0,82.38,82.94,82.19,82.62,5745.0
2024-06-14 10:00:00,82.47,82.55,82.04,82.13,8856.0,82.47,82.55,82.04,82.13,8856.0
2024-06-14 10:30:00,82.25,82.38,81.93,82.34,9840.0,82.25,82.38,81.93,82.34,9840.0
2024-06-14 11:00:00,82.34,82.34,81.81,82.12,11071.0,82.34,82.34,81.81,82.12,11071.0
2024-06-14 11:30:00,82.12,82.23,81.55,81.79,18433.0,82.12,82.23,81.55,81.79,18433.0
2024-06-14 12:00:00,81.84,81.9,81.52,81.84,19370.0,81.84,81.9,81.52,81.84,19370.0
2024-06-14 12:30:00,81.75,82.25,81.74,82.13,7983.0,81.75,82.25,81.74,82.13,7983.0
2024-06-14 13:00:00,82.12,82.19,81.93,82.03,7859.0,82.12,82.19,81.93,82.03,7859.0
2024-06-14 13:30:00,82.04,82.32,81.98,82.09,8863.0,82.04,82.32,81.98,82.09,8863.0
2024-06-14 14:00:00,82.09,82.46,82.09,82.3,5795.0,82.09,82.46,82.09,82.3,5795.0
2024-06-14 14:30:00,82.3,82.32,82.07,82.26,5080.0,82.3,82.32,82.07,82.26,5080.0
2024-06-14 15:00:00,82.26,82.55,82.16,82.23,13285.0,82.26,82.55,82.16,82.23,13285.0
2024-06-14 15:30:00,82.2,82.51,82.13,82.5,40631.0,82.2,82.51,82.13,82.5,40631.0
2024-06-17 09:30:00,82.56,83.47,82.56,83.25,5860.0,82.56,83.47,82.56,83.25,5860.0
2024-06-17 10:00:00,83.08,83.24,82.87,83.16,6340.0,83.08,83.24,82.87,83.16,6340.0
2024-06-17 10:30:00,83.15,83.45,82.94,83.16,6871.0,83.15,83.45,82.94,83.16,6871.0
2024-06-17 11:00:00,83.19,83.39,83.15,83.27,3818.0,83.19,83.39,83.15,83.27,3818.0
2024-06-17 11:30:00,83.28,83.42,83.13,83.26,6764.0,83.28,83.42,83.13,83.26,6764.0
2024-06-17 12:00:00,83.26,83.47,83.14,83.47,15604.0,83.26,83.47,83.14,83.47,15604.0
2024-06-17 12:30:00,83.47,83.91,83.45,83.66,8277.0,83.47,83.91,83.45,83.66,8277.0
2024-06-17 13:00:00,83.73,84.04,83.67,84.0,9942.0,83.73,84.04,83.67,84.0,9942.0
2024-06-17 13:30:00,84.0,84.21,83.96,84.2,11311.0,84.0,84.21,83.96,84.2,11311.0
2024-06-17 14:00:00,84.19,84.3,83.98,84.15,14125.0,84.19,84.3,83.98,84.15,14125.0
2024-06-17 14:30:00,84.15,84.21,84.04,84.17,15736.0,84.15,84.21,84.04,84.17,15736.0
2024-06-17 15:00:00,84.13,84.17,83.74,84.07,21347.0,84.13,84.17,83.74,84.07,21347.0
2024-06-17 15:30:00,84.07,84.39,83.98,84.36,36065.0,84.07,84.39,83.98,84.36,36065.0
2024-06-18 09:30:00,84.71,84.84,84.06,84.09,12215.0,84.71,84.84,84.06,84.09,12215.0
2024-06-18 10:00:00,84.11,84.62,84.11,84.36,10380.0,84.11,84.62,84.11,84.36,10380.0
2024-06-18 10:30:00,84.35,84.42,83.91,84.2,9848.0,84.35,84.42,83.91,84.2,9848.0
2024-06-18 11:00:00,84.01,84.23,83.75,84.23,13233.0,84.01,84.23,83.75,84.23,13233.0
2024-06-18 11:30:00,84.29,84.61,84.21,84.58,8305.0,84.29,84.61,84.21,84.58,8305.0
2024-06-18 12:00:00,84.56,84.75,84.35,84.7,20580.0,84.56,84.75,84.35,84.7,20580.0
2024-06-18 12:30:00,84.59,84.79,84.43,84.66,11297.0,84.59,84.79,84.43,84.66,11297.0
2024-06-18 13:00:00,84.74,84.83,84.56,84.66,8020.0,84.74,84.83,84.56,84.66,8020.0
2024-06-18 13:30:00,84.63,85.09,84.63,84.91,13779.0,84.63,85.09,84.63,84.91,13779.0
2024-06-18 14:00:00,84.9,84.9,84.65,84.76,9571.0,84.9,84.9,84.65,84.76,9571.0
2024-06-18 14:30:00,84.76,84.83,84.63,84.63,13689.0,84.76,84.83,84.63,84.63,13689.0
2024-06-18 15:00:00,84.6,84.74,84.41,84.72,27254.0,84.6,84.74,84.41,84.72,27254.0
2024-06-18 15:30:00,84.72,84.89,84.5,84.74,60049.0,84.72,84.89,84.5,84.74,60049.0
2024-06-20 09:30:00,85.42,85.69,85.06,85.45,12365.0,85.42,85.69,85.06,85.45,12365.0
2024-06-20 10:00:00,85.42,85.54,84.09,84.3,16802.0,85.42,85.54,84.09,84.3,16802.0
2024-06-20 10:30:00,84.23,84.24,83.77,83.77,8338.0,84.23,84.24,83.77,83.77,8338.0
2024-06-20 11:00:00,83.89,84.07,83.55,83.55,10240.0,83.89,84.07,83.55,83.55,10240.0
2024-06-20 11:30:00,83.59,84.08,83.46,83.62,14475.0,83.59,84.08,83.46,83.62,14475.0
2024-06-20 12:00:00,83.59,83.83,83.59,83.69,5615.0,83.59,83.83,83.59,83.69,5615.0
2024-06-20 12:30:00,83.67,83.67,83.13,83.29,5555.0,83.67,83.67,83.13,83.29,5555.0
2024-06-20 13:00:00,83.28,83.28,82.99,83.26,9760.0,83.28,83.28,82.99,83.26,9760.0
2024-06-20 13:30:00,83.26,83.26,82.92,83.25,7747.0,83.26,83.26,82.92,83.25,7747.0
2024-06-20 14:00:00,83.25,83.62,82.99,83.11,12077.0,83.25,83.62,82.99,83.11,12077.0
2024-06-20 14:30:00,83.05,83.15,82.92,82.97,12308.0,83.05,83.15,82.92,82.97,12308.0
2024-06-20 15:00:00,82.95,82.95,82.2,82.2,27449.0,82.95,82.95,82.2,82.2,27449.0
2024-06-20 15:30:00,82.39,82.56,82.06,82.23,82747.0,82.39,82.56,82.06,82.23,82747.0
2024-06-21 09:30:00,82.38,82.95,82.29,82.56,155388.0,82.38,82.95,82.29,82.56,155388.0
2024-06-21 10:00:00,82.61,83.05,82.36,82.98,11165.0,82.61,83.05,82.36,82.98,11165.0
2024-06-21 10:30:00,82.97,82.97,82.55,82.59,10275.0,82.97,82.97,82.55,82.59,10275.0
2024-06-21 11:00:00,82.7,83.14,82.63,82.92,11750.0,82.7,83.14,82.63,82.92,11750.0
2024-06-21 11:30:00,82.86,82.89,82.73,82.86,6725.0,82.86,82.89,82.73,82.86,6725.0
2024-06-21 12:00:00,82.87,82.89,82.45,82.46,7570.0,82.87,82.89,82.45,82.46,7570.0
2024-06-21 12:30:00,82.42,83.11,82.26,83.01,34403.0,82.42,83.11,82.26,83.01,34403.0
2024-06-21 13:00:00,83.05,83.09,82.78,82.9,24248.0,83.05,83.09,82.78,82.9,24248.0
2024-06-21 13:30:00,82.9,82.96,82.71,82.92,5332.0,82.9,82.96,82.71,82.92,5332.0
2024-06-21 14:00:00,82.8,83.12,82.79,83.04,8719.0,82.8,83.12,82.79,83.04,8719.0
2024-06-21 14:30:00,83.1,83.2,82.86,82.97,11782.0,83.1,83.2,82.86,82.97,11782.0
2024-06-21 15:00:00,82.97,83.19,82.87,82.96,12622.0,82.97,83.19,82.87,82.96,12622.0
2024-06-21 15:30:00,82.99,83.9,82.86,83.64,93574.0,82.99,83.9,82.86,83.64,93574.0
2024-06-24 09:30:00,83.89,84.37,83.67,83.98,11334.0,83.89,84.37,83.67,83.98,11334.0
2024-06-24 10:00:00,83.7,83.91,83.41,83.55,6363.0,83.7,83.91,83.41,83.55,6363.0
2024-06-24 10:30:00,83.61,83.8,83.3,83.47,7104.0,83.61,83.8,83.3,83.47,7104.0
2024-06-24 11:00:00,83.45,83.45,82.98,83.3,6613.0,83.45,83.45,82.98,83.3,6613.0
2024-06-24 11:30:00,83.28,83.28,82.71,82.97,4633.0,83.28,83.28,82.71,82.97,4633.0
2024-06-24 12:00:00,82.9,82.99,82.71,82.83,7232.0,82.9,82.99,82.71,82.83,7232.0
2024-06-24 12:30:00,82.84,82.97,82.57,82.86,8046.0,82.84,82.97,82.57,82.86,8046.0
2024-06-24 13:00:00,82.99,82.99,82.37,82.37,7897.0,82.99,82.99,82.37,82.37,7897.0
2024-06-24 13:30:00,82.43,82.59,82.28,82.5,5880.0,82.43,82.59,82.28,82.5,5880.0
2024-06-24 14:00:00,82.43,82.63,82.36,82.51,3651.0,82.43,82.63,82.36,82.51,3651.0
2024-06-24 14:30:00,82.58,82.85,82.54,82.64,4482.0,82.58,82.85,82.54,82.64,4482.0
2024-06-24 15:00:00,82.58,82.8,82.39,82.53,10264.0,82.58,82.8,82.39,82.53,10264.0
2024-06-24 15:30:00,82.54,82.9,82.44,82.76,51580.0,82.54,82.9,82.44,82.76,51580.0
2024-06-25 09:30:00,82.81,83.47,82.44,83.34,7952.0,82.81,83.47,82.44,83.34,7952.0
2024-06-25 10:00:00,83.24,83.87,83.02,83.61,6828.0,83.24,83.87,83.02,83.61,6828.0
2024-06-25 10:30:00,83.35,83.64,83.1,83.17,3633.0,83.35,83.64,83.1,83.17,3633.0
2024-06-25 11:00:00,83.03,83.36,82.98,83.09,7597.0,83.03,83.36,82.98,83.09,7597.0
2024-06-25 11:30:00,83.17,83.2,83.0,83.07,4114.0,83.17,83.2,83.0,83.07,4114.0
2024-06-25 12:00:00,82.99,83.17,82.96,83.05,5476.0,82.99,83.17,82.96,83.05,5476.0
2024-06-25 12:30:00,82.98,83.27,82.85,83.22,4663.0,82.98,83.27,82.85,83.22,4663.0
2024-06-25 13:00:00,83.17,83.67,83.16,83.64,5900.0,83.17,83.67,83.16,83.64,5900.0
2024-06-25 13:30:00,83.63,83.66,83.19,83.19,5572.0,83.63,83.66,83.19,83.19,5572.0
2024-06-25 14:00:00,83.31,83.38,83.15,83.28,8512.0,83.31,83.38,83.15,83.28,8512.0
2024-06-25 14:30:00,83.33,83.33,82.95,82.96,5516.0,83.33,83.33,82.95,82.96,5516.0
2024-06-25 15:00:00,83.0,83.12,82.87,82.97,8236.0,83.0,83.12,82.87,82.97,8236.0
2024-06-25 15:30:00,83.01,83.31,82.66,82.74,36414.0,83.01,83.31,82.66,82.74,36414.0
2024-06-26 09:30:00,82.71,82.71,82.03,82.56,7758.0,82.71,82.71,82.03,82.56,7758.0
2024-06-26 10:00:00,82.56,82.58,82.08,82.15,3668.0,82.56,82.58,82.08,82.15,3668.0
2024-06-26 10:30:00,82.15,82.42,82.01,82.36,4513.0,82.15,82.42,82.01,82.36,4513.0
2024-06-26 11:00:00,82.35,82.48,81.85,81.87,6109.0,82.35,82.48,81.85,81.87,6109.0
2024-06-26 11:30:00,81.79,82.1,81.7,82.05,5944.0,81.79,82.1,81.7,82.05,5944.0
2024-06-26 12:00:00,82.08,82.36,81.99,82.21,17887.0,82.08,82.36,81.99,82.21,17887.0
2024-06-26 12:30:00,82.21,82.58,82.21,82.46,5477.0,82.21,82.58,82.21,82.46,5477.0
2024-06-26 13:00:00,82.41,82.62,82.4,82.52,2136.0,82.41,82.62,82.4,82.52,2136.0
2024-06-26 13:30:00,82.44,82.49,82.31,82.37,8430.0,82.44,82.49,82.31,82.37,8430.0
2024-06-26 14:00:00,82.45,82.53,82.35,82.47,3854.0,82.45,82.53,82.35,82.47,3854.0
2024-06-26 14:30:00,82.54,82.71,82.51,82.71,4885.0,82.54,82.71,82.51,82.71,4885.0
2024-06-26 15:00:00,82.64,82.75,82.53,82.62,8264.0,82.64,82.75,82.53,82.62,8264.0
2024-06-26 15:30:00,82.59,82.92,82.53,82.77,39617.0,82.59,82.92,82.53,82.77,39617.0
2024-06-27 09:30:00,83.44,83.44,82.07,82.34,12811.0,83.44,83.44,82.07,82.34,12811.0
2024-06-27 10:00:00,82.54,83.15,82.34,83.12,5440.0,82.54,83.15,82.34,83.12,5440.0
2024-06-27 10:30:00,82.99,83.67,82.98,83.56,16109.0,82.99,83.67,82.98,83.56,16109.0
2024-06-27 11:00:00,83.47,83.86,83.37,83.77,13654.0,83.47,83.86,83.37,83.77,13654.0
2024-06-27 11:30:00,83.7,84.03,83.4,84.03,17223.0,83.7,84.03,83.4,84.03,17223.0
2024-06-27 12:00:00,83.92,83.92,83.66,83.89,5392.0,83.92,83.92,83.66,83.89,5392.0
2024-06-27 12:30:00,83.9,84.17,83.64,84.13,22230.0,83.9,84.17,83.64,84.13,22230.0
2024-06-27 13:00:00,83.96,84.14,83.61,84.01,10301.0,83.96,84.14,83.61,84.01,10301.0
2024-06-27 13:30:00,84.03,84.32,83.9,84.14,13108.0,84.03,84.32,83.9,84.14,13108.0
2024-06-27 14:00:00,84.09,84.09,83.34,83.64,6564.0,84.09,84.09,83.34,83.64,6564.0
2024-06-27 14:30:00,83.59,83.95,83.48,83.74,10300.0,83.59,83.95,83.48,83.74,10300.0
2024-06-27 15:00:00,83.78,84.07,83.76,84.0,17101.0,83.78,84.07,83.76,84.0,17101.0
2024-06-27 15:30:00,84.03,84.37,84.02,84.31,60126.0,84.03,84.37,84.02,84.31,60126.0
2024-06-28 09:30:00,84.19,84.32,83.39,83.64,13907.0,84.19,84.32,83.39,83.64,13907.0
2024-06-28 10:00:00,83.64,84.86,83.61,84.7,10902.0,83.64,84.86,83.61,84.7,10902.0
2024-06-28 10:30:00,84.75,85.56,84.72,85.35,21619.0,84.75,85.56,84.72,85.35,21619.0
2024-06-28 11:00:00,85.31,85.71,84.98,85.64,28005.0,85.31,85.71,84.98,85.64,28005.0
2024-06-28 11:30:00,85.66,86.18,85.37,85.91,37931.0,85.66,86.18,85.37,85.91,37931.0
2024-06-28 12:00:00,85.81,85.98,85.31,85.56,23518.0,85.81,85.98,85.31,85.56,23518.0
2024-06-28 12:30:00,85.48,86.25,85.48,86.19,30534.0,85.48,86.25,85.48,86.19,30534.0
2024-06-28 13:00:00,86.16,86.35,86.03,86.05,24470.0,86.16,86.35,86.03,86.05,24470.0
2024-06-28 13:30:00,86.04,86.13,85.78,85.83,21523.0,86.04,86.13,85.78,85.83,21523.0
2024-06-28 14:00:00,85.88,86.14,85.82,86.04,22040.0,85.88,86.14,85.82,86.04,22040.0
2024-06-28 14:30:00,86.08,86.08,85.67,85.94,24742.0,86.08,86.08,85.67,85.94,24742.0
2024-06-28 15:00:00,85.94,85.95,85.46,85.64,35496.0,85.94,85.95,85.46,85.64,35496.0
2024-06-28 15:30:00,85.65,86.4,85.48,86.17,180489.0,85.65,86.4,85.48,86.17,180489.0
2024-07-01 09:30:00,86.5,88.26,86.49,88.02,44628.0,86.5,88.26,86.49,88.02,44628.0
2024-07-01 10:00:00,88.12,88.18,86.94,87.47,24335.0,88.12,88.18,86.94,87.47,24335.0
2024-07-01 10:30:00,87.48,87.62,86.98,87.54,26809.0,87.48,87.62,86.98,87.54,26809.0
2024-07-01 11:00:00,87.51,87.62,86.5,86.65,14056.0,87.51,87.62,86.5,86.65,14056.0
2024-07-01 11:30:00,86.56,86.62,86.05,86.29,10126.0,86.56,86.62,86.05,86.29,10126.0
2024-07-01 12:00:00,86.28,86.41,86.05,86.18,12500.0,86.28,86.41,86.05,86.18,12500.0
2024-07-01 12:30:00,86.09,86.54,86.03,86.33,12204.0,86.09,86.54,86.03,86.33,12204.0
2024-07-01 13:00:00,86.33,86.37,86.08,86.19,14232.0,86.33,86.37,86.08,86.19,14232.0
2024-07-01 13:30:00,86.11,86.59,86.11,86.59,14492.0,86.11,86.59,86.11,86.59,14492.0
2024-07-01 14:00:00,86.59,86.6,86.36,86.51,12776.0,86.59,86.6,86.36,86.51,12776.0
2024-07-01 14:30:00,86.46,86.75,86.39,86.4,9935.0,86.46,86.75,86.39,86.4,9935.0
2024-07-01 15:00:00,86.4,86.67,86.34,86.58,17696.0,86.4,86.67,86.34,86.58,17696.0
2024-07-01 15:30:00,86.61,87.04,86.55,86.62,69040.0,86.61,87.04,86.55,86.62,69040.0
2024-07-02 09:30:00,86.79,87.44,85.66,85.66,10849.0,86.79,87.44,85.66,85.66,10849.0
2024-07-02 10:00:00,85.49,86.51,85.42,86.08,25417.0,85.49,86.51,85.42,86.08,25417.0
2024-07-02 10:30:00,86.08,86.13,85.44,85.78,5559.0,86.08,86.13,85.44,85.78,5559.0
2024-07-02 11:00:00,85.78,85.79,85.21,85.25,6450.0,85.78,85.79,85.21,85.25,6450.0
2024-07-02 11:30:00,85.34,85.45,85.22,85.31,8814.0,85.34,85.45,85.22,85.31,8814.0
2024-07-02 12:00:00,85.26,85.44,85.04,85.43,10899.0,85.26,85.44,85.04,85.43,10899.0
2024-07-02 12:30:00,85.43,85.43,84.84,85.12,8006.0,85.43,85.43,84.84,85.12,8006.0
2024-07-02 13:00:00,85.1,85.13,84.86,84.9,5941.0,85.1,85.13,84.86,84.9,5941.0
2024-07-02 13:30:00,84.93,85.48,84.93,85.2,7864.0,84.93,85.48,84.93,85.2,7864.0
2024-07-02 14:00:00,85.35,85.78,85.28,85.43,11072.0,85.35,85.78,85.28,85.43,11072.0
2024-07-02 14:30:00,85.53,85.63,85.36,85.63,7077.0,85.53,85.63,85.36,85.63,7077.0
2024-07-02 15:00:00,85.72,85.88,85.44,85.84,13105.0,85.72,85.88,85.44,85.84,13105.0
2024-07-02 15:30:00,85.8,86.06,85.5,85.79,64079.0,85.8,86.06,85.5,85.79,64079.0
2024-07-03 09:30:00,85.21,85.76,84.0,84.0,35198.0,85.21,85.76,84.0,84.0,35198.0
2024-07-03 10:00:00,84.16,84.16,83.46,83.56,34856.0,84.16,84.16,83.46,83.56,34856.0
2024-07-03 10:30:00,83.56,83.63,82.93,83.5,68778.0,83.56,83.63,82.93,83.5,68778.0
2024-07-03 11:00:00,83.52,83.52,82.84,83.18,20997.0,83.52,83.52,82.84,83.18,20997.0
2024-07-03 11:30:00,83.17,83.46,83.15,83.3,19134.0,83.17,83.46,83.15,83.3,19134.0
2024-07-03 12:00:00,83.24,83.77,83.24,83.75,6336.0,83.24,83.77,83.24,83.75,6336.0
2024-07-03 12:30:00,83.7,83.92,83.5,83.53,30677.0,83.7,83.92,83.5,83.53,30677.0
2024-07-05 09:30:00,83.13,83.48,81.68,81.85,34804.0,83.13,83.48,81.68,81.85,34804.0
2024-07-05 10:00:00,81.87,82.03,81.17,81.74,23434.0,81.87,82.03,81.17,81.74,23434.0
2024-07-05 10:30:00,81.63,82.05,81.6,81.7,15415.0,81.63,82.05,81.6,81.7,15415.0
2024-07-05 11:00:00,81.7,82.38,81.59,82.35,12400.0,81.7,82.38,81.59,82.35,12400.0
2024-07-05 11:30:00,82.16,82.49,82.09,82.47,11254.0,82.16,82.49,82.09,82.47,11254.0
2024-07-05 12:00:00,82.38,82.39,82.14,82.21,8752.0,82.38,82.39,82.14,82.21,8752.0
2024-07-05 12:30:00,82.25,82.48,82.17,82.25,8306.0,82.25,82.48,82.17,82.25,8306.0
2024-07-05 13:00:00,82.29,82.56,82.28,82.55,8277.0,82.29,82.56,82.28,82.55,8277.0
2024-07-05 13:30:00,82.6,82.61,82.38,82.38,9872.0,82.6,82.61,82.38,82.38,9872.0
2024-07-05 14:00:00,82.43,82.7,82.42,82.55,10120.0,82.43,82.7,82.42,82.55,10120.0
2024-07-05 14:30:00,82.54,82.66,82.53,82.56,9323.0,82.54,82.66,82.53,82.56,9323.0
2024-07-05 15:00:00,82.6,82.84,82.54,82.66,16554.0,82.6,82.84,82.54,82.66,16554.0
2024-07-05 15:30:00,82.64,82.88,82.39,82.53,63186.0,82.64,82.88,82.39,82.53,63186.0
2024-07-08 09:30:00,83.0,83.0,81.98,82.39,59284.0,83.0,83.0,81.98,82.39,59284.0
2024-07-08 10:00:00,82.57,82.57,81.79,81.87,21690.0,82.57,82.57,81.79,81.87,21690.0
2024-07-08 10:30:00,81.82,82.07,81.6,81.93,10221.0,81.82,82.07,81.6,81.93,10221.0
2024-07-08 11:00:00,81.86,81.95,81.52,81.53,7676.0,81.86,81.95,81.52,81.53,7676.0
2024-07-08 11:30:00,81.59,81.9,81.46,81.65,21025.0,81.59,81.9,81.46,81.65,21025.0
2024-07-08 12:00:00,81.72,81.73,81.47,81.73,2960.0,81.72,81.73,81.47,81.73,2960.0
2024-07-08 12:30:00,81.67,81.95,81.63,81.76,17312.0,81.67,81.95,81.63,81.76,17312.0
2024-07-08 13:00:00,81.68,81.97,81.61,81.84,7190.0,81.68,81.97,81.61,81.84,7190.0
2024-07-08 13:30:00,81.82,82.08,81.77,82.05,10360.0,81.82,82.08,81.77,82.05,10360.0
2024-07-08 14:00:00,82.05,82.05,81.55,81.65,18560.0,82.05,82.05,81.55,81.65,18560.0
2024-07-08 14:30:00,81.67,81.73,81.53,81.67,5300.0,81.67,81.73,81.53,81.67,5300.0
2024-07-08 15:00:00,81.61,81.76,81.58,81.64,12090.0,81.61,81.76,81.58,81.64,12090.0
2024-07-08 15:30:00,81.6,81.9,81.46,81.53,37709.0,81.6,81.9,81.46,81.53,37709.0
2024-07-09 09:30:00,81.34,81.93,80.89,81.86,20714.0,81.34,81.93,80.89,81.86,20714.0
2024-07-09 10:00:00,81.99,82.45,81.96,82.45,15715.0,81.99,82.45,81.96,82.45,15715.0
2024-07-09 10:30:00,82.37,82.65,82.28,82.37,5639.0,82.37,82.65,82.28,82.37,5639.0
2024-07-09 11:00:00,82.35,82.44,82.13,82.22,2679.0,82.35,82.44,82.13,82.22,2679.0
2024-07-09 11:30:00,82.23,82.69,82.15,82.67,7791.0,82.23,82.69,82.15,82.67,7791.0
2024-07-09 12:00:00,82.7,82.79,82.61,82.77,5240.0,82.7,82.79,82.61,82.77,5240.0
2024-07-09 12:30:00,82.79,82.86,82.61,82.66,6082.0,82.79,82.86,82.61,82.66,6082.0
2024-07-09 13:00:00,82.65,82.78,82.39,82.54,10089.0,82.65,82.78,82.39,82.54,10089.0
2024-07-09 13:30:00,82.46,82.69,82.46,82.54,7980.0,82.46,82.69,82.46,82.54,7980.0
2024-07-09 14:00:00,82.46,82.51,82.31,82.47,2600.0,82.46,82.51,82.31,82.47,2600.0
2024-07-09 14:30:00,82.46,82.52,82.29,82.3,6158.0,82.46,82.52,82.29,82.3,6158.0
2024-07-09 15:00:00,82.27,82.32,82.02,82.02,8291.0,82.27,82.32,82.02,82.02,8291.0
2024-07-09 15:30:00,81.99,82.12,81.51,81.68,26173.0,81.99,82.12,81.51,81.68,26173.0
2024-07-10 09:30:00,81.66,81.66,80.09,80.3,26750.0,81.66,81.66,80.09,80.3,26750.0
2024-07-10 10:00:00,80.31,80.58,80.14,80.2,10567.0,80.31,80.58,80.14,80.2,10567.0
2024-07-10 10:30:00,80.17,80.26,80.01,80.14,6237.0,80.17,80.26,80.01,80.14,6237.0
2024-07-10 11:00:00,80.09,80.17,79.56,79.56,12475.0,80.09,80.17,79.56,79.56,12475.0
2024-07-10 11:30:00,79.68,79.81,79.59,79.65,8837.0,79.68,79.81,79.59,79.65,8837.0
2024-07-10 12:00:00,79.7,80.07,79.7,79.72,6613.0,79.7,80.07,79.7,79.72,6613.0
2024-07-10 12:30:00,79.72,79.81,79.62,79.81,5248.0,79.72,79.81,79.62,79.81,5248.0
2024-07-10 13:00:00,79.84,79.88,79.64,79.65,6177.0,79.84,79.88,79.64,79.65,6177.0
2024-07-10 13:30:00,79.69,79.72,79.5,79.65,9126.0,79.69,79.72,79.5,79.65,9126.0
2024-07-10 14:00:00,79.52,79.54,79.14,79.15,8593.0,79.52,79.54,79.14,79.15,8593.0
2024-07-10 14:30:00,79.15,79.33,78.9,79.2,13122.0,79.15,79.33,78.9,79.2,13122.0
2024-07-10 15:00:00,79.26,79.28,78.78,78.96,36740.0,79.26,79.28,78.78,78.96,36740.0
2024-07-10 15:30:00,78.93,79.26,78.71,79.0,65795.0,78.93,79.26,78.71,79.0,65795.0
2024-07-11 09:30:00,78.64,79.0,77.57,78.58,55927.0,78.64,79.0,77.57,78.58,55927.0
2024-07-11 10:00:00,78.6,79.2,77.62,77.84,66952.0,78.6,79.2,77.62,77.84,66952.0
2024-07-11 10:30:00,77.69,77.79,76.79,76.94,126021.0,77.69,77.79,76.79,76.94,126021.0
2024-07-11 11:00:00,76.9,77.07,76.27,76.53,83562.0,76.9,77.07,76.27,76.53,83562.0
2024-07-11 11:30:00,76.53,76.53,75.68,76.24,39932.0,76.53,76.53,75.68,76.24,39932.0
2024-07-11 12:00:00,76.24,76.42,75.61,75.72,32956.0,76.24,76.42,75.61,75.72,32956.0
2024-07-11 12:30:00,75.63,76.9,75.61,76.8,79428.0,75.63,76.9,75.61,76.8,79428.0
2024-07-11 13:00:00,76.8,76.8,76.0,76.0,29333.0,76.8,76.8,76.0,76.0,29333.0
2024-07-11 13:30:00,76.01,76.09,75.71,75.71,20501.0,76.01,76.09,75.71,75.71,20501.0
2024-07-11 14:00:00,75.69,75.85,75.42,75.43,18496.0,75.69,75.85,75.42,75.43,18496.0
2024-07-11 14:30:00,75.4,75.55,74.94,75.01,32440.0,75.4,75.55,74.94,75.01,32440.0
2024-07-11 15:00:00,75.01,75.92,74.9,75.92,91256.0,75.01,75.92,74.9,75.92,91256.0
2024-07-11 15:30:00,75.95,76.3,75.7,75.7,100494.0,75.95,76.3,75.7,75.7,100494.0
2024-07-12 09:30:00,76.0,76.83,75.9,76.02,19396.0,76.0,76.83,75.9,76.02,19396.0
2024-07-12 10:00:00,76.71,76.73,76.13,76.3,22497.0,76.71,76.73,76.13,76.3,22497.0
2024-07-12 10:30:00,76.29,76.32,76.06,76.23,6182.0,76.29,76.32,76.06,76.23,6182.0
2024-07-12 11:00:00,76.22,76.34,75.88,76.13,9531.0,76.22,76.34,75.88,76.13,9531.0
2024-07-12 11:30:00,76.02,76.25,75.84,75.84,10151.0,76.02,76.25,75.84,75.84,10151.0
2024-07-12 12:00:00,75.79,75.84,75.53,75.61,12954.0,75.79,75.84,75.53,75.61,12954.0
2024-07-12 12:30:00,75.63,75.67,75.5,75.59,7587.0,75.63,75.67,75.5,75.59,7587.0
2024-07-12 13:00:00,75.65,76.12,75.51,76.06,13412.0,75.65,76.12,75.51,76.06,13412.0
2024-07-12 13:30:00,76.0,76.05,75.67,75.67,9432.0,76.0,76.05,75.67,75.67,9432.0
2024-07-12 14:00:00,75.67,75.78,75.62,75.63,11527.0,75.67,75.78,75.62,75.63,11527.0
2024-07-12 14:30:00,75.66,75.78,75.46,75.77,25948.0,75.66,75.78,75.46,75.77,25948.0
2024-07-12 15:00:00,75.87,76.28,75.87,76.14,22465.0,75.87,76.28,75.87,76.14,22465.0
2024-07-12 15:30:00,76.17,76.7,76.17,76.41,112739.0,76.17,76.7,76.17,76.41,112739.0
2024-07-15 09:30:00,77.04,78.43,77.04,77.49,35779.0,77.04,78.43,77.04,77.49,35779.0
2024-07-15 10:00:00,77.39,77.48,76.65,76.78,21035.0,77.39,77.48,76.65,76.78,21035.0
2024-07-15 10:30:00,76.75,76.83,76.31,76.36,18620.0,76.75,76.83,76.31,76.36,18620.0
2024-07-15 11:00:00,76.42,77.05,76.34,76.77,12250.0,76.42,77.05,76.34,76.77,12250.0
2024-07-15 11:30:00,76.71,77.09,76.7,76.98,16523.0,76.71,77.09,76.7,76.98,16523.0
2024-07-15 12:00:00,77.04,77.09,76.74,76.78,9255.0,77.04,77.09,76.74,76.78,9255.0
2024-07-15 12:30:00,76.72,76.95,76.58,76.89,9944.0,76.72,76.95,76.58,76.89,9944.0
2024-07-15 13:00:00,76.8,77.63,76.68,77.5,28147.0,76.8,77.63,76.68,77.5,28147.0
2024-07-15 13:30:00,77.37,77.44,77.17,77.4,7487.0,77.37,77.44,77.17,77.4,7487.0
2024-07-15 14:00:00,77.44,77.71,77.14,77.14,14389.0,77.44,77.71,77.14,77.14,14389.0
2024-07-15 14:30:00,77.24,77.59,77.23,77.55,19475.0,77.24,77.59,77.23,77.55,19475.0
2024-07-15 15:00:00,77.58,77.75,77.34,77.34,18630.0,77.58,77.75,77.34,77.34,18630.0
2024-07-15 15:30:00,77.32,77.53,76.89,77.03,99020.0,77.32,77.53,76.89,77.03,99020.0
2024-07-16 09:30:00,77.87,80.21,77.87,79.91,34804.0,77.87,80.21,77.87,79.91,34804.0
2024-07-16 10:00:00,80.05,81.33,80.0,80.84,72698.0,80.05,81.33,80.0,80.84,72698.0
2024-07-16 10:30:00,80.7,81.16,80.44,80.69,22576.0,80.7,81.16,80.44,80.69,22576.0
2024-07-16 11:00:00,80.57,81.11,80.51,80.96,13752.0,80.57,81.11,80.51,80.96,13752.0
2024-07-16 11:30:00,80.99,81.19,80.86,81.05,28046.0,80.99,81.19,80.86,81.05,28046.0
2024-07-16 12:00:00,81.06,81.57,80.94,81.53,28821.0,81.06,81.57,80.94,81.53,28821.0
2024-07-16 12:30:00,81.58,81.71,81.49,81.55,27113.0,81.58,81.71,81.49,81.55,27113.0
2024-07-16 13:00:00,81.54,81.71,81.46,81.53,19744.0,81.54,81.71,81.46,81.53,19744.0
2024-07-16 13:30:00,81.53,81.72,81.3,81.31,38797.0,81.53,81.72,81.3,81.31,38797.0
2024-07-16 14:00:00,81.33,81.71,81.33,81.56,18144.0,81.33,81.71,81.33,81.56,18144.0
2024-07-16 14:30:00,81.6,82.05,81.44,81.84,37039.0,81.6,82.05,81.44,81.84,37039.0
2024-07-16 15:00:00,81.87,82.06,81.4,81.81,155825.0,81.87,82.06,81.4,81.81,155825.0
2024-07-16 15:30:00,81.81,81.96,80.86,81.48,192785.0,81.81,81.96,80.86,81.48,192785.0
2024-07-17 09:30:00,81.49,82.19,81.4,81.83,40159.0,81.49,82.19,81.4,81.83,40159.0
2024-07-17 10:00:00,81.8,81.8,79.58,79.65,45799.0,81.8,81.8,79.58,79.65,45799.0
2024-07-17 10:30:00,79.66,80.58,79.49,80.49,29875.0,79.66,80.58,79.49,80.49,29875.0
2024-07-17 11:00:00,80.4,80.67,80.3,80.49,14505.0,80.4,80.67,80.3,80.49,14505.0
2024-07-17 11:30:00,80.49,80.7,80.27,80.42,10896.0,80.49,80.7,80.27,80.42,10896.0
2024-07-17 12:00:00,80.55,80.6,80.22,80.25,10820.0,80.55,80.6,80.22,80.25,10820.0
2024-07-17 12:30:00,80.25,80.66,80.2,80.37,20485.0,80.25,80.66,80.2,80.37,20485.0
2024-07-17 13:00:00,80.37,80.52,80.05,80.14,36303.0,80.37,80.52,80.05,80.14,36303.0
2024-07-17 13:30:00,80.09,80.21,79.7,79.9,14716.0,80.09,80.21,79.7,79.9,14716.0
2024-07-17 14:00:00,79.95,79.95,78.95,79.16,51222.0,79.95,79.95,78.95,79.16,51222.0
2024-07-17 14:30:00,79.09,79.32,78.45,78.56,29200.0,79.09,79.32,78.45,78.56,29200.0
2024-07-17 15:00:00,78.52,79.09,78.52,79.0,24055.0,78.52,79.09,78.52,79.0,24055.0
2024-07-17 15:30:00,78.93,79.08,78.38,78.69,114780.0,78.93,79.08,78.38,78.69,114780.0
2024-07-18 09:30:00,78.55,79.31,78.07,79.23,14004.0,78.55,79.31,78.07,79.23,14004.0
2024-07-18 10:00:00,79.17,79.61,78.92,79.43,8047.0,79.17,79.61,78.92,79.43,8047.0
2024-07-18 10:30:00,79.36,79.37,78.65,78.65,5105.0,79.36,79.37,78.65,78.65,5105.0
2024-07-18 11:00:00,78.8,79.18,78.7,79.13,7848.0,78.8,79.18,78.7,79.13,7848.0
2024-07-18 11:30:00,79.13,79.41,79.03,79.26,9659.0,79.13,79.41,79.03,79.26,9659.0
2024-07-18 12:00:00,79.26,79.31,78.93,78.93,10139.0,79.26,79.31,78.93,78.93,10139.0
2024-07-18 12:30:00,79.03,79.29,78.99,79.11,7177.0,79.03,79.29,78.99,79.11,7177.0
2024-07-18 13:00:00,79.13,79.24,78.54,78.57,7485.0,79.13,79.24,78.54,78.57,7485.0
2024-07-18 13:30:00,78.69,78.81,78.56,78.63,6803.0,78.69,78.81,78.56,78.63,6803.0
2024-07-18 14:00:00,78.71,78.86,78.45,78.7,11330.0,78.71,78.86,78.45,78.7,11330.0
2024-07-18 14:30:00,78.64,78.84,78.54,78.6,14311.0,78.64,78.84,78.54,78.6,14311.0
2024-07-18 15:00:00,78.62,78.64,77.67,77.7,9809.0,78.62,78.64,77.67,77.7,9809.0
2024-07-18 15:30:00,77.73,78.05,77.56,77.8,82925.0,77.73,78.05,77.56,77.8,82925.0
2024-07-19 09:30:00,78.46,78.51,77.58,77.65,32798.0,78.46,78.51,77.58,77.65,32798.0
2024-07-19 10:00:00,77.96,77.96,77.44,77.52,4044.0,77.96,77.96,77.44,77.52,4044.0
2024-07-19 10:30:00,77.46,77.58,77.01,77.38,8460.0,77.46,77.58,77.01,77.38,8460.0
2024-07-19 11:00:00,77.42,77.56,77.32,77.37,5627.0,77.42,77.56,77.32,77.37,5627.0
2024-07-19 11:30:00,77.39,77.91,77.38,77.73,4302.0,77.39,77.91,77.38,77.73,4302.0
2024-07-19 12:00:00,77.84,78.01,77.75,77.93,8614.0,77.84,78.01,77.75,77.93,8614.0
2024-07-19 12:30:00,77.95,77.99,77.05,77.05,12656.0,77.95,77.99,77.05,77.05,12656.0
2024-07-19 13:00:00,77.16,77.16,75.29,75.86,58775.0,77.16,77.16,75.29,75.86,58775.0
2024-07-19 13:30:00,75.77,75.77,74.53,75.12,69585.0,75.77,75.77,74.53,75.12,69585.0
2024-07-19 14:00:00,75.12,75.57,74.84,75.32,17487.0,75.12,75.57,74.84,75.32,17487.0
2024-07-19 14:30:00,75.32,75.49,74.97,75.19,29027.0,75.32,75.49,74.97,75.19,29027.0
2024-07-19 15:00:00,75.17,75.32,74.39,74.65,54851.0,75.17,75.32,74.39,74.65,54851.0
2024-07-19 15:30:00,74.58,74.61,73.05,73.38,302672.0,74.58,74.61,73.05,73.38,302672.0
2024-07-22 09:30:00,73.45,74.8,73.33,74.59,70173.0,73.45,74.8,73.33,74.59,70173.0
2024-07-22 10:00:00,74.59,75.35,74.48,75.06,51491.0,74.59,75.35,74.48,75.06,51491.0
2024-07-22 10:30:00,75.09,75.63,74.74,75.63,31684.0,75.09,75.63,74.74,75.63,31684.0
2024-07-22 11:00:00,75.64,75.88,75.4,75.56,27172.0,75.64,75.88,75.4,75.56,27172.0
2024-07-22 11:30:00,75.5,75.54,75.12,75.28,23037.0,75.5,75.54,75.12,75.28,23037.0
2024-07-22 12:00:00,75.22,75.22,74.7,74.79,32251.0,75.22,75.22,74.7,74.79,32251.0
2024-07-22 12:30:00,74.74,75.25,74.69,74.99,26418.0,74.74,75.25,74.69,74.99,26418.0
2024-07-22 13:00:00,74.98,75.02,74.29,74.29,16922.0,74.98,75.02,74.29,74.29,16922.0
2024-07-22 13:30:00,74.33,74.48,74.14,74.48,71826.0,74.33,74.48,74.14,74.48,71826.0
2024-07-22 14:00:00,74.47,74.69,74.39,74.41,13178.0,74.47,74.69,74.39,74.41,13178.0
2024-07-22 14:30:00,74.47,74.89,74.47,74.82,23203.0,74.47,74.89,74.47,74.82,23203.0
2024-07-22 15:00:00,74.82,75.36,74.74,75.14,24807.0,74.82,75.36,74.74,75.14,24807.0
2024-07-22 15:30:00,75.17,75.85,75.15,75.43,111950.0,75.17,75.85,75.15,75.43,111950.0
2024-07-23 09:30:00,75.37,75.97,74.55,75.9,13750.0,75.37,75.97,74.55,75.9,13750.0
2024-07-23 10:00:00,76.03,76.71,76.02,76.51,26452.0,76.03,76.71,76.02,76.51,26452.0
2024-07-23 10:30:00,76.64,76.68,76.15,76.27,15329.0,76.64,76.68,76.15,76.27,15329.0
2024-07-23 11:00:00,76.18,76.41,76.04,76.16,20383.0,76.18,76.41,76.04,76.16,20383.0
2024-07-23 11:30:00,76.17,76.5,76.11,76.15,12614.0,76.17,76.5,76.11,76.15,12614.0
2024-07-23 12:00:00,76.21,77.16,76.21,76.91,34136.0,76.21,77.16,76.21,76.91,34136.0
2024-07-23 12:30:00,76.9,77.24,76.9,77.23,20279.0,76.9,77.24,76.9,77.23,20279.0
2024-07-23 13:00:00,77.11,77.7,77.0,77.69,41757.0,77.11,77.7,77.0,77.69,41757.0
2024-07-23 13:30:00,77.73,77.98,77.43,77.98,31517.0,77.73,77.98,77.43,77.98,31517.0
2024-07-23 14:00:00,77.97,78.41,77.97,78.34,15124.0,77.97,78.41,77.97,78.34,15124.0
2024-07-23 14:30:00,78.29,78.49,78.29,78.47,14830.0,78.29,78.49,78.29,78.47,14830.0
2024-07-23 15:00:00,78.44,78.74,78.25,78.7,23171.0,78.44,78.74,78.25,78.7,23171.0
2024-07-23 15:30:00,78.74,78.86,78.46,78.86,97335.0,78.74,78.86,78.46,78.86,97335.0
2024-07-24 09:30:00,79.15,79.47,77.89,77.99,24596.0,79.15,79.47,77.89,77.99,24596.0
2024-07-24 10:00:00,78.13,78.22,76.76,77.14,9362.0,78.13,78.22,76.76,77.14,9362.0
2024-07-24 10:30:00,77.06,77.28,76.78,77.1,13451.0,77.06,77.28,76.78,77.1,13451.0
2024-07-24 11:00:00,77.14,77.14,76.39,76.77,22646.0,77.14,77.14,76.39,76.77,22646.0
2024-07-24 11:30:00,76.72,77.19,76.71,76.84,7543.0,76.72,77.19,76.71,76.84,7543.0
2024-07-24 12:00:00,76.94,77.99,76.74,77.91,29858.0,76.94,77.99,76.74,77.91,29858.0
2024-07-24 12:30:00,77.94,78.2,77.94,78.14,31625.0,77.94,78.2,77.94,78.14,31625.0
2024-07-24 13:00:00,78.14,78.51,78.05,78.4,21528.0,78.14,78.51,78.05,78.4,21528.0
2024-07-24 13:30:00,78.42,78.71,78.4,78.71,25898.0,78.42,78.71,78.4,78.71,25898.0
2024-07-24 14:00:00,78.67,78.89,78.44,78.56,22254.0,78.67,78.89,78.44,78.56,22254.0
2024-07-24 14:30:00,78.56,78.62,78.18,78.35,13722.0,78.56,78.62,78.18,78.35,13722.0
2024-07-24 15:00:00,78.36,78.65,78.35,78.53,24446.0,78.36,78.65,78.35,78.53,24446.0
2024-07-24 15:30:00,78.51,78.64,77.82,78.16,77383.0,78.51,78.64,77.82,78.16,77383.0
2024-07-25 09:30:00,78.88,80.38,78.56,80.38,28661.0,78.88,80.38,78.56,80.38,28661.0
2024-07-25 10:00:00,80.16,80.23,79.14,79.6,23759.0,80.16,80.23,79.14,79.6,23759.0
2024-07-25 10:30:00,79.61,79.69,79.19,79.59,48870.0,79.61,79.69,79.19,79.59,48870.0
2024-07-25 11:00:00,79.59,80.4,79.59,79.87,17401.0,79.59,80.4,79.59,79.87,17401.0
2024-07-25 11:30:00,79.7,80.45,79.67,80.34,11283.0,79.7,80.45,79.67,80.34,11283.0
2024-07-25 12:00:00,80.29,80.4,80.16,80.27,8412.0,80.29,80.4,80.16,80.27,8412.0
2024-07-25 12:30:00,80.31,80.54,79.99,79.99,15643.0,80.31,80.54,79.99,79.99,15643.0
2024-07-25 13:00:00,80.0,80.31,79.95,80.22,19954.0,80.0,80.31,79.95,80.22,19954.0
2024-07-25 13:30:00,80.22,80.33,79.9,80.01,15635.0,80.22,80.33,79.9,80.01,15635.0
2024-07-25 14:00:00,79.94,80.05,79.73,79.83,11108.0,79.94,80.05,79.73,79.83,11108.0
2024-07-25 14:30:00,79.85,79.97,79.75,79.81,21587.0,79.85,79.97,79.75,79.81,21587.0
2024-07-25 15:00:00,79.84,80.04,79.75,80.0,16746.0,79.84,80.04,79.75,80.0,16746.0
2024-07-25 15:30:00,80.09,80.15,79.48,79.76,87218.0,80.09,80.15,79.48,79.76,87218.0
2024-07-26 09:30:00,80.03,82.39,80.01,81.84,28102.0,80.03,82.39,80.01,81.84,28102.0
2024-07-26 10:00:00,81.94,82.07,81.26,81.41,20755.0,81.94,82.07,81.26,81.41,20755.0
2024-07-26 10:30:00,81.35,81.45,81.01,81.24,23324.0,81.35,81.45,81.01,81.24,23324.0
2024-07-26 11:00:00,81.3,81.33,80.85,81.18,23498.0,81.3,81.33,80.85,81.18,23498.0
2024-07-26 11:30:00,81.09,81.38,81.08,81.26,14506.0,81.09,81.38,81.08,81.26,14506.0
2024-07-26 12:00:00,81.33,81.41,81.09,81.28,8769.0,81.33,81.41,81.09,81.28,8769.0
2024-07-26 12:30:00,81.21,81.26,81.1,81.22,13949.0,81.21,81.26,81.1,81.22,13949.0
2024-07-26 13:00:00,81.22,81.33,81.11,81.32,9451.0,81.22,81.33,81.11,81.32,9451.0
2024-07-26 13:30:00,81.26,81.34,81.13,81.33,9088.0,81.26,81.34,81.13,81.33,9088.0
2024-07-26 14:00:00,81.34,81.53,81.23,81.48,9774.0,81.34,81.53,81.23,81.48,9774.0
2024-07-26 14:30:00,81.48,81.53,81.26,81.26,7947.0,81.48,81.53,81.26,81.26,7947.0
2024-07-26 15:00:00,81.28,81.52,80.96,81.45,21259.0,81.28,81.52,80.96,81.45,21259.0
2024-07-26 15:30:00,81.47,81.47,80.8,81.0,47762.0,81.47,81.47,80.8,81.0,47762.0
2024-07-29 09:30:00,81.11,81.11,80.06,80.35,8903.0,81.11,81.11,80.06,80.35,8903.0
2024-07-29 10:00:00,80.23,80.98,80.23,80.74,20297.0,80.23,80.98,80.23,80.74,20297.0
2024-07-29 10:30:00,80.68,80.82,79.62,79.64,18544.0,80.68,80.82,79.62,79.64,18544.0
2024-07-29 11:00:00,79.76,79.76,79.37,79.43,16979.0,79.76,79.76,79.37,79.43,16979.0
2024-07-29 11:30:00,79.51,79.71,79.37,79.59,12053.0,79.51,79.71,79.37,79.59,12053.0
2024-07-29 12:00:00,79.57,79.89,79.54,79.83,12758.0,79.57,79.89,79.54,79.83,12758.0
2024-07-29 12:30:00,79.88,80.13,79.56,79.64,14019.0,79.88,80.13,79.56,79.64,14019.0
2024-07-29 13:00:00,79.69,79.71,79.25,79.26,7955.0,79.69,79.71,79.25,79.26,7955.0
2024-07-29 13:30:00,79.23,79.28,78.64,79.05,17649.0,79.23,79.28,78.64,79.05,17649.0
2024-07-29 14:00:00,78.97,79.03,78.82,78.95,15204.0,78.97,79.03,78.82,78.95,15204.0
2024-07-29 14:30:00,78.89,79.14,78.81,79.04,9649.0,78.89,79.14,78.81,79.04,9649.0
2024-07-29 15:00:00,79.07,79.22,79.0,79.09,8462.0,79.07,79.22,79.0,79.09,8462.0
2024-07-29 15:30:00,79.13,79.75,79.07,79.6,83758.0,79.13,79.75,79.07,79.6,83758.0
2024-07-30 09:30:00,80.18,81.03,80.14,80.73,8250.0,80.18,81.03,80.14,80.73,8250.0
2024-07-30 10:00:00,80.72,80.73,79.98,80.4,8907.0,80.72,80.73,79.98,80.4,8907.0
2024-07-30 10:30:00,80.33,80.34,79.88,79.91,10410.0,80.33,80.34,79.88,79.91,10410.0
2024-07-30 11:00:00,79.98,79.98,79.51,79.56,9450.0,79.98,79.98,79.51,79.56,9450.0
2024-07-30 11:30:00,79.53,79.58,79.19,79.25,13655.0,79.53,79.58,79.19,79.25,13655.0
2024-07-30 12:00:00,79.25,79.39,78.61,78.78,17746.0,79.25,79.39,78.61,78.78,17746.0
2024-07-30 12:30:00,78.68,78.8,78.32,78.33,8118.0,78.68,78.8,78.32,78.33,8118.0
2024-07-30 13:00:00,78.32,78.32,77.98,78.02,8347.0,78.32,78.32,77.98,78.02,8347.0
2024-07-30 13:30:00,78.05,78.08,77.78,77.93,12585.0,78.05,78.08,77.78,77.93,12585.0
2024-07-30 14:00:00,77.97,78.1,77.82,78.08,14280.0,77.97,78.1,77.82,78.08,14280.0
2024-07-30 14:30:00,78.13,78.14,77.82,77.98,11558.0,78.13,78.14,77.82,77.98,11558.0
2024-07-30 15:00:00,77.93,78.0,77.76,77.76,12639.0,77.93,78.0,77.76,77.76,12639.0
2024-07-30 15:30:00,77.76,78.62,77.66,78.34,78880.0,77.76,78.62,77.66,78.34,78880.0
2024-07-31 09:30:00,78.36,78.82,77.78,78.05,12345.0,78.36,78.82,77.78,78.05,12345.0
2024-07-31 10:00:00,78.0,79.53,77.94,79.29,5569.0,78.0,79.53,77.94,79.29,5569.0
2024-07-31 10:30:00,79.31,79.48,79.17,79.34,4306.0,79.31,79.48,79.17,79.34,4306.0
2024-07-31 11:00:00,79.44,79.44,78.93,79.0,3289.0,79.44,79.44,78.93,79.0,3289.0
2024-07-31 11:30:00,79.17,79.34,78.93,79.15,4915.0,79.17,79.34,78.93,79.15,4915.0
2024-07-31 12:00:00,79.15,79.29,78.98,79.04,4090.0,79.15,79.29,78.98,79.04,4090.0
2024-07-31 12:30:00,79.05,79.48,79.05,79.31,7245.0,79.05,79.48,79.05,79.31,7245.0
2024-07-31 13:00:00,79.28,79.46,79.24,79.37,5003.0,79.28,79.46,79.24,79.37,5003.0
2024-07-31 13:30:00,79.35,79.44,79.08,79.33,4622.0,79.35,79.44,79.08,79.33,4622.0
2024-07-31 14:00:00,79.2,79.49,79.02,79.22,6891.0,79.2,79.49,79.02,79.22,6891.0
2024-07-31 14:30:00,79.39,80.3,79.28,80.09,12194.0,79.39,80.3,79.28,80.09,12194.0
2024-07-31 15:00:00,80.04,80.16,79.45,79.61,17756.0,80.04,80.16,79.45,79.61,17756.0
2024-07-31 15:30:00,79.59,79.6,78.24,78.39,110472.0,79.59,79.6,78.24,78.39,110472.0
2024-08-01 09:30:00,78.47,79.07,77.72,77.84,33740.0,78.47,79.07,77.72,77.84,33740.0
2024-08-01 10:00:00,77.65,77.88,76.89,76.94,42287.0,77.65,77.88,76.89,76.94,42287.0
2024-08-01 10:30:00,77.03,77.04,76.37,76.78,15589.0,77.03,77.04,76.37,76.78,15589.0
2024-08-01 11:00:00,76.64,76.89,76.51,76.59,17743.0,76.64,76.89,76.51,76.59,17743.0
2024-08-01 11:30:00,76.75,76.84,76.19,76.7,20737.0,76.75,76.84,76.19,76.7,20737.0
2024-08-01 12:00:00,76.67,77.35,76.53,77.31,31013.0,76.67,77.35,76.53,77.31,31013.0
2024-08-01 12:30:00,77.29,77.39,76.96,77.18,8500.0,77.29,77.39,76.96,77.18,8500.0
2024-08-01 13:00:00,77.2,77.64,77.19,77.46,12805.0,77.2,77.64,77.19,77.46,12805.0
2024-08-01 13:30:00,77.55,78.07,77.4,78.07,25241.0,77.55,78.07,77.4,78.07,25241.0
2024-08-01 14:00:00,78.07,78.17,77.32,77.4,25901.0,78.07,78.17,77.32,77.4,25901.0
2024-08-01 14:30:00,77.45,77.54,77.24,77.49,27331.0,77.45,77.54,77.24,77.49,27331.0
2024-08-01 15:00:00,77.48,77.56,76.59,76.78,79491.0,77.48,77.56,76.59,76.78,79491.0
2024-08-01 15:30:00,76.77,78.03,76.76,77.88,89590.0,76.77,78.03,76.76,77.88,89590.0
2024-08-02 09:30:00,75.46,75.46,71.86,72.16,62095.0,75.46,75.46,71.86,72.16,62095.0
2024-08-02 10:00:00,72.17,72.49,71.2,72.18,101560.0,72.17,72.49,71.2,72.18,101560.0
2024-08-02 10:30:00,72.19,72.2,71.06,71.06,32614.0,72.19,72.2,71.06,71.06,32614.0
2024-08-02 11:00:00,71.19,71.3,70.6,70.8,50049.0,71.19,71.3,70.6,70.8,50049.0
2024-08-02 11:30:00,70.8,71.62,70.8,71.36,28354.0,70.8,71.62,70.8,71.36,28354.0
2024-08-02 12:00:00,71.36,71.64,70.98,71.11,16525.0,71.36,71.64,70.98,71.11,16525.0
2024-08-02 12:30:00,70.99,71.28,70.72,70.95,16500.0,70.99,71.28,70.72,70.95,16500.0
2024-08-02 13:00:00,70.98,70.98,70.44,70.44,7800.0,70.98,70.98,70.44,70.44,7800.0
2024-08-02 13:30:00,70.45,70.92,70.35,70.38,38106.0,70.45,70.92,70.35,70.38,38106.0
2024-08-02 14:00:00,70.38,71.51,70.37,71.41,15587.0,70.38,71.51,70.37,71.41,15587.0
2024-08-02 14:30:00,71.41,71.58,71.04,71.19,23199.0,71.41,71.58,71.04,71.19,23199.0
2024-08-02 15:00:00,71.17,71.88,71.11,71.83,102814.0,71.17,71.88,71.11,71.83,102814.0
2024-08-02 15:30:00,71.83,71.91,71.08,71.4,217869.0,71.83,71.91,71.08,71.4,217869.0
2024-08-05 09:30:00,67.5,67.77,65.01,65.8,185033.0,67.5,67.77,65.01,65.8,185033.0
2024-08-05 10:00:00,65.88,68.22,65.87,67.56,87562.0,65.88,68.22,65.87,67.56,87562.0
2024-08-05 10:30:00,67.55,68.87,67.55,68.43,67136.0,67.55,68.87,67.55,68.43,67136.0
2024-08-05 11:00:00,68.43,68.89,67.95,68.48,45104.0,68.43,68.89,67.95,68.48,45104.0
2024-08-05 11:30:00,68.5,69.21,68.3,69.14,53415.0,68.5,69.21,68.3,69.14,53415.0
2024-08-05 12:00:00,69.18,70.15,69.12,70.15,36548.0,69.18,70.15,69.12,70.15,36548.0
2024-08-05 12:30:00,70.1,70.1,68.63,68.87,45580.0,70.1,70.1,68.63,68.87,45580.0
2024-08-05 13:00:00,68.84,69.33,68.78,68.86,61939.0,68.84,69.33,68.78,68.86,61939.0
2024-08-05 13:30:00,68.86,68.86,68.02,68.3,36072.0,68.86,68.86,68.02,68.3,36072.0
2024-08-05 14:00:00,68.28,69.16,68.21,68.76,74453.0,68.28,69.16,68.21,68.76,74453.0
2024-08-05 14:30:00,68.68,68.76,67.99,68.06,26248.0,68.68,68.76,67.99,68.06,26248.0
2024-08-05 15:00:00,68.12,68.38,67.85,68.2,36581.0,68.12,68.38,67.85,68.2,36581.0
2024-08-05 15:30:00,68.2,68.29,67.62,67.96,144807.0,68.2,68.29,67.62,67.96,144807.0
2024-08-06 09:30:00,68.04,68.69,67.64,68.11,19376.0,68.04,68.69,67.64,68.11,19376.0
2024-08-06 10:00:00,68.23,68.3,67.62,67.62,15488.0,68.23,68.3,67.62,67.62,15488.0
2024-08-06 10:30:00,67.6,68.2,67.3,67.95,18672.0,67.6,68.2,67.3,67.95,18672.0
2024-08-06 11:00:00,68.03,68.08,67.08,67.22,43358.0,68.03,68.08,67.08,67.22,43358.0
2024-08-06 11:30:00,67.18,67.61,67.0,67.49,17452.0,67.18,67.61,67.0,67.49,17452.0
2024-08-06 12:00:00,67.5,68.24,67.44,68.22,17776.0,67.5,68.24,67.44,68.22,17776.0
2024-08-06 12:30:00,68.16,69.11,68.14,69.08,28172.0,68.16,69.11,68.14,69.08,28172.0
2024-08-06 13:00:00,69.0,69.54,68.96,69.5,47483.0,69.0,69.54,68.96,69.5,47483.0
2024-08-06 13:30:00,69.5,69.61,69.21,69.47,28335.0,69.5,69.61,69.21,69.47,28335.0
2024-08-06 14:00:00,69.46,69.75,69.23,69.73,18760.0,69.46,69.75,69.23,69.73,18760.0
2024-08-06 14:30:00,69.81,70.03,69.71,69.71,45543.0,69.81,70.03,69.71,69.71,45543.0
2024-08-06 15:00:00,69.67,69.78,69.28,69.49,67116.0,69.67,69.78,69.28,69.49,67116.0
2024-08-06 15:30:00,69.45,69.58,68.98,69.17,114133.0,69.45,69.58,68.98,69.17,114133.0
2024-08-07 09:30:00,69.48,70.24,68.57,70.24,24892.0,69.48,70.24,68.57,70.24,24892.0
2024-08-07 10:00:00,70.29,70.3,69.77,69.97,13073.0,70.29,70.3,69.77,69.97,13073.0
2024-08-07 10:30:00,70.03,70.54,69.91,70.4,5769.0,70.03,70.54,69.91,70.4,5769.0
2024-08-07 11:00:00,70.4,70.53,69.94,70.01,17373.0,70.4,70.53,69.94,70.01,17373.0
2024-08-07 11:30:00,70.09,70.27,69.9,70.12,14887.0,70.09,70.27,69.9,70.12,14887.0
2024-08-07 12:00:00,70.19,70.34,70.08,70.31,19007.0,70.19,70.34,70.08,70.31,19007.0
2024-08-07 12:30:00,70.43,70.44,69.92,70.18,13915.0,70.43,70.44,69.92,70.18,13915.0
2024-08-07 13:00:00,70.09,70.31,69.57,69.67,12704.0,70.09,70.31,69.57,69.67,12704.0
2024-08-07 13:30:00,69.73,69.83,69.43,69.48,44429.0,69.73,69.83,69.43,69.48,44429.0
2024-08-07 14:00:00,69.48,69.76,69.25,69.69,16240.0,69.48,69.76,69.25,69.69,16240.0
2024-08-07 14:30:00,69.63,69.98,69.53,69.82,27743.0,69.63,69.98,69.53,69.82,27743.0
2024-08-07 15:00:00,69.91,70.45,69.87,70.09,31265.0,69.91,70.45,69.87,70.09,31265.0
2024-08-07 15:30:00,70.04,70.16,69.52,69.74,70376.0,70.04,70.16,69.52,69.74,70376.0
2024-08-08 09:30:00,70.41,71.24,67.31,71.08,14246.0,70.41,71.24,67.31,71.08,14246.0
2024-08-08 10:00:00,70.9,72.51,70.7,72.49,23772.0,70.9,72.51,70.7,72.49,23772.0
2024-08-08 10:30:00,72.34,72.44,71.67,71.95,17923.0,72.34,72.44,71.67,71.95,17923.0
2024-08-08 11:00:00,71.87,71.87,70.91,70.91,10439.0,71.87,71.87,70.91,70.91,10439.0
2024-08-08 11:30:00,70.94,71.08,70.8,71.01,10435.0,70.94,71.08,70.8,71.01,10435.0
2024-08-08 12:00:00,70.96,71.54,70.7,71.4,37964.0,70.96,71.54,70.7,71.4,37964.0
2024-08-08 12:30:00,71.41,71.85,71.04,71.7,10310.0,71.41,71.85,71.04,71.7,10310.0
2024-08-08 13:00:00,71.7,71.86,71.41,71.86,7194.0,71.7,71.86,71.41,71.86,7194.0
2024-08-08 13:30:00,71.89,72.19,71.81,71.86,10484.0,71.89,72.19,71.81,71.86,10484.0
2024-08-08 14:00:00,71.78,72.29,71.75,72.24,11772.0,71.78,72.29,71.75,72.24,11772.0
2024-08-08 14:30:00,72.24,72.29,71.82,71.83,10676.0,72.24,72.29,71.82,71.83,10676.0
2024-08-08 15:00:00,71.78,71.94,71.53,71.53,23954.0,71.78,71.94,71.53,71.53,23954.0
2024-08-08 15:30:00,71.54,71.93,71.28,71.9,63504.0,71.54,71.93,71.28,71.9,63504.0
2024-08-09 09:30:00,71.51,72.66,71.14,72.12,13512.0,71.51,72.66,71.14,72.12,13512.0
2024-08-09 10:00:00,72.0,72.49,71.74,71.93,3794.0,72.0,72.49,71.74,71.93,3794.0
2024-08-09 10:30:00,71.84,72.42,71.74,72.26,6314.0,71.84,72.42,71.74,72.26,6314.0
2024-08-09 11:00:00,72.3,72.3,71.48,71.51,8404.0,72.3,72.3,71.48,71.51,8404.0
2024-08-09 11:30:00,71.49,71.76,71.31,71.31,4615.0,71.49,71.76,71.31,71.31,4615.0
2024-08-09 12:00:00,71.35,71.73,71.32,71.51,5315.0,71.35,71.73,71.32,71.51,5315.0
2024-08-09 12:30:00,71.51,72.25,71.47,71.97,16676.0,71.51,72.25,71.47,71.97,16676.0
2024-08-09 13:00:00,71.97,72.2,71.79,72.15,15940.0,71.97,72.2,71.79,72.15,15940.0
2024-08-09 13:30:00,72.17,72.32,71.88,71.93,5507.0,72.17,72.32,71.88,71.93,5507.0
2024-08-09 14:00:00,71.88,71.92,71.19,71.27,12479.0,71.88,71.92,71.19,71.27,12479.0
2024-08-09 14:30:00,71.23,71.53,71.09,71.53,15730.0,71.23,71.53,71.09,71.53,15730.0
2024-08-09 15:00:00,71.54,71.61,71.18,71.61,14915.0,71.54,71.61,71.18,71.61,14915.0
2024-08-09 15:30:00,71.57,71.66,71.11,71.22,74778.0,71.57,71.66,71.11,71.22,74778.0
2024-08-12 09:30:00,71.32,71.48,70.32,70.43,16130.0,71.32,71.48,70.32,70.43,16130.0
2024-08-12 10:00:00,70.31,71.04,70.31,70.41,12418.0,70.31,71.04,70.31,70.41,12418.0
2024-08-12 10:30:00,70.47,70.97,70.46,70.51,5181.0,70.47,70.97,70.46,70.51,5181.0
2024-08-12 11:00:00,70.72,70.87,70.26,70.37,6349.0,70.72,70.87,70.26,70.37,6349.0
2024-08-12 11:30:00,70.45,70.53,70.11,70.43,13974.0,70.45,70.53,70.11,70.43,13974.0
2024-08-12 12:00:00,70.57,70.61,70.18,70.24,4820.0,70.57,70.61,70.18,70.24,4820.0
2024-08-12 12:30:00,70.25,70.33,70.08,70.1,6047.0,70.25,70.33,70.08,70.1,6047.0
2024-08-12 13:00:00,70.03,70.03,69.78,69.87,7451.0,70.03,70.03,69.78,69.87,7451.0
2024-08-12 13:30:00,69.84,69.92,69.68,69.73,6186.0,69.84,69.92,69.68,69.73,6186.0
2024-08-12 14:00:00,69.71,69.87,69.62,69.62,4851.0,69.71,69.87,69.62,69.62,4851.0
2024-08-12 14:30:00,69.6,69.93,69.58,69.93,5394.0,69.6,69.93,69.58,69.93,5394.0
2024-08-12 15:00:00,69.88,69.9,69.68,69.87,7951.0,69.88,69.9,69.68,69.87,7951.0
2024-08-12 15:30:00,69.87,69.88,69.52,69.62,35563.0,69.87,69.88,69.52,69.62,35563.0
2024-08-13 09:30:00,69.72,70.42,69.72,69.92,8209.0,69.72,70.42,69.72,69.92,8209.0
2024-08-13 10:00:00,69.73,70.54,69.63,70.54,3370.0,69.73,70.54,69.63,70.54,3370.0
2024-08-13 10:30:00,70.45,70.45,70.05,70.09,3805.0,70.45,70.45,70.05,70.09,3805.0
2024-08-13 11:00:00,70.17,70.42,70.05,70.29,4066.0,70.17,70.42,70.05,70.29,4066.0
2024-08-13 11:30:00,70.22,70.53,70.21,70.53,3622.0,70.22,70.53,70.21,70.53,3622.0
2024-08-13 12:00:00,70.49,70.62,70.19,70.3,6462.0,70.49,70.62,70.19,70.3,6462.0
2024-08-13 12:30:00,70.23,70.75,70.19,70.59,10086.0,70.23,70.75,70.19,70.59,10086.0
2024-08-13 13:00:00,70.64,70.65,70.48,70.6,3927.0,70.64,70.65,70.48,70.6,3927.0
2024-08-13 13:30:00,70.58,70.92,70.53,70.88,6001.0,70.58,70.92,70.53,70.88,6001.0
2024-08-13 14:00:00,70.88,70.94,70.5,70.69,5830.0,70.88,70.94,70.5,70.69,5830.0
2024-08-13 14:30:00,70.71,70.76,70.66,70.75,3821.0,70.71,70.76,70.66,70.75,3821.0
2024-08-13 15:00:00,70.79,70.84,70.71,70.78,7535.0,70.79,70.84,70.71,70.78,7535.0
2024-08-13 15:30:00,70.8,71.36,70.71,71.07,45097.0,70.8,71.36,70.71,71.07,45097.0
2024-08-14 09:30:00,71.46,71.5,70.52,70.63,15247.0,71.46,71.5,70.52,70.63,15247.0
2024-08-14 10:00:00,70.71,70.94,69.94,70.45,10660.0,70.71,70.94,69.94,70.45,10660.0
2024-08-14 10:30:00,70.35,70.64,70.06,70.56,5508.0,70.35,70.64,70.06,70.56,5508.0
2024-08-14 11:00:00,70.64,70.71,70.42,70.53,4670.0,70.64,70.71,70.42,70.53,4670.0
2024-08-14 11:30:00,70.53,70.8,70.53,70.76,4218.0,70.53,70.8,70.53,70.76,4218.0
2024-08-14 12:00:00,70.88,70.97,70.38,70.59,9236.0,70.88,70.97,70.38,70.59,9236.0
2024-08-14 12:30:00,70.63,70.63,70.33,70.59,5566.0,70.63,70.63,70.33,70.59,5566.0
2024-08-14 13:00:00,70.55,70.6,70.44,70.58,3972.0,70.55,70.6,70.44,70.58,3972.0
2024-08-14 13:30:00,70.5,70.59,70.35,70.59,4527.0,70.5,70.59,70.35,70.59,4527.0
2024-08-14 14:00:00,70.6,70.64,70.43,70.64,3849.0,70.6,70.64,70.43,70.64,3849.0
2024-08-14 14:30:00,70.62,70.88,70.55,70.88,4411.0,70.62,70.88,70.55,70.88,4411.0
2024-08-14 15:00:00,70.83,70.97,70.61,70.88,6155.0,70.83,70.97,70.61,70.88,6155.0
2024-08-14 15:30:00,70.83,71.3,70.75,71.23,62600.0,70.83,71.3,70.75,71.23,62600.0
2024-08-15 09:30:00,72.33,73.54,71.33,73.01,35217.0,72.33,73.54,71.33,73.01,35217.0
2024-08-15 10:00:00,73.11,73.91,72.95,73.88,32083.0,73.11,73.91,72.95,73.88,32083.0
2024-08-15 10:30:00,73.87,74.11,73.57,73.57,17807.0,73.87,74.11,73.57,73.57,17807.0
2024-08-15 11:00:00,73.67,74.31,73.66,74.0,54021.0,73.67,74.31,73.66,74.0,54021.0
2024-08-15 11:30:00,73.99,74.25,73.92,74.05,27579.0,73.99,74.25,73.92,74.05,27579.0
2024-08-15 12:00:00,74.03,74.03,73.47,73.77,14096.0,74.03,74.03,73.47,73.77,14096.0
2024-08-15 12:30:00,73.8,73.81,73.25,73.49,12098.0,73.8,73.81,73.25,73.49,12098.0
2024-08-15 13:00:00,73.49,73.7,73.36,73.5,20377.0,73.49,73.7,73.36,73.5,20377.0
2024-08-15 13:30:00,73.5,73.6,73.29,73.33,13811.0,73.5,73.6,73.29,73.33,13811.0
2024-08-15 14:00:00,73.39,73.46,73.23,73.42,11481.0,73.39,73.46,73.23,73.42,11481.0
2024-08-15 14:30:00,73.38,73.88,73.33,73.81,13189.0,73.38,73.88,73.33,73.81,13189.0
2024-08-15 15:00:00,73.76,73.79,73.42,73.55,21843.0,73.76,73.79,73.42,73.55,21843.0
2024-08-15 15:30:00,73.56,73.99,73.24,73.62,119366.0,73.56,73.99,73.24,73.62,119366.0
2024-08-16 09:30:00,73.3,73.53,72.99,73.29,15894.0,73.3,73.53,72.99,73.29,15894.0
2024-08-16 10:00:00,73.3,74.06,72.78,73.9,14348.0,73.3,74.06,72.78,73.9,14348.0
2024-08-16 10:30:00,73.86,74.61,73.79,74.55,9044.0,73.86,74.61,73.79,74.55,9044.0
2024-08-16 11:00:00,74.47,74.74,74.32,74.62,10418.0,74.47,74.74,74.32,74.62,10418.0
2024-08-16 11:30:00,74.67,75.08,74.66,75.03,18901.0,74.67,75.08,74.66,75.03,18901.0
2024-08-16 12:00:00,74.99,75.04,74.62,74.83,5119.0,74.99,75.04,74.62,74.83,5119.0
2024-08-16 12:30:00,74.78,75.17,74.71,74.98,10932.0,74.78,75.17,74.71,74.98,10932.0
2024-08-16 13:00:00,74.98,75.06,74.69,74.7,5253.0,74.98,75.06,74.69,74.7,5253.0
2024-08-16 13:30:00,74.74,74.83,74.56,74.68,6490.0,74.74,74.83,74.56,74.68,6490.0
2024-08-16 14:00:00,74.64,74.77,74.52,74.52,6004.0,74.64,74.77,74.52,74.52,6004.0
2024-08-16 14:30:00,74.59,74.7,74.36,74.61,11862.0,74.59,74.7,74.36,74.61,11862.0
2024-08-16 15:00:00,74.69,75.01,74.65,74.72,18602.0,74.69,75.01,74.65,74.72,18602.0
2024-08-16 15:30:00,74.77,75.07,74.65,74.96,83642.0,74.77,75.07,74.65,74.96,83642.0
2024-08-19 09:30:00,74.75,75.46,74.75,74.88,8369.0,74.75,75.46,74.75,74.88,8369.0
2024-08-19 10:00:00,75.14,75.15,74.68,74.92,4019.0,75.14,75.15,74.68,74.92,4019.0
2024-08-19 10:30:00,74.88,75.2,74.73,74.84,7460.0,74.88,75.2,74.73,74.84,7460.0
2024-08-19 11:00:00,74.78,74.78,74.22,74.43,6962.0,74.78,74.78,74.22,74.43,6962.0
2024-08-19 11:30:00,74.42,74.76,74.41,74.67,6814.0,74.42,74.76,74.41,74.67,6814.0
2024-08-19 12:00:00,74.67,74.74,74.38,74.53,12701.0,74.67,74.74,74.38,74.53,12701.0
2024-08-19 12:30:00,74.53,74.69,74.14,74.22,19869.0,74.53,74.69,74.14,74.22,19869.0
2024-08-19 13:00:00,74.24,74.28,74.15,74.28,11094.0,74.24,74.28,74.15,74.28,11094.0
2024-08-19 13:30:00,74.32,74.44,74.21,74.37,11694.0,74.32,74.44,74.21,74.37,11694.0
2024-08-19 14:00:00,74.45,74.75,74.37,74.75,9733.0,74.45,74.75,74.37,74.75,9733.0
2024-08-19 14:30:00,74.75,74.97,74.65,74.87,8943.0,74.75,74.97,74.65,74.87,8943.0
2024-08-19 15:00:00,74.89,75.32,74.89,75.25,14787.0,74.89,75.32,74.89,75.25,14787.0
2024-08-19 15:30:00,75.3,75.79,75.29,75.76,118903.0,75.3,75.79,75.29,75.76,118903.0
2024-08-20 09:30:00,75.13,75.62,73.76,75.17,12749.0,75.13,75.62,73.76,75.17,12749.0
2024-08-20 10:00:00,75.17,75.18,74.23,74.8,10485.0,75.17,75.18,74.23,74.8,10485.0
2024-08-20 10:30:00,74.62,75.15,74.62,74.88,6232.0,74.62,75.15,74.62,74.88,6232.0
2024-08-20 11:00:00,74.88,75.03,74.68,74.83,7022.0,74.88,75.03,74.68,74.83,7022.0
2024-08-20 11:30:00,74.72,74.96,74.66,74.89,5753.0,74.72,74.96,74.66,74.89,5753.0
2024-08-20 12:00:00,74.97,74.97,74.39,74.61,9534.0,74.97,74.97,74.39,74.61,9534.0
2024-08-20 12:30:00,74.73,74.76,74.28,74.42,6911.0,74.73,74.76,74.28,74.42,6911.0
2024-08-20 13:00:00,74.44,74.57,74.32,74.47,6276.0,74.44,74.57,74.32,74.47,6276.0
2024-08-20 13:30:00,74.43,74.5,74.21,74.36,7681.0,74.43,74.5,74.21,74.36,7681.0
2024-08-20 14:00:00,74.4,74.59,74.38,74.53,7948.0,74.4,74.59,74.38,74.53,7948.0
2024-08-20 14:30:00,74.57,74.61,74.48,74.54,8706.0,74.57,74.61,74.48,74.54,8706.0
2024-08-20 15:00:00,74.54,74.55,74.19,74.31,13580.0,74.54,74.55,74.19,74.31,13580.0
2024-08-20 15:30:00,74.36,74.39,73.76,73.97,76011.0,74.36,74.39,73.76,73.97,76011.0
2024-08-21 09:30:00,74.17,74.92,73.76,74.28,16607.0,74.17,74.92,73.76,74.28,16607.0
2024-08-21 10:00:00,74.31,74.48,73.63,73.98,14368.0,74.31,74.48,73.63,73.98,14368.0
2024-08-21 10:30:00,73.84,74.52,73.83,73.95,9309.0,73.84,74.52,73.83,73.95,9309.0
2024-08-21 11:00:00,74.08,74.42,73.72,74.34,6054.0,74.08,74.42,73.72,74.34,6054.0
2024-08-21 11:30:00,74.28,74.47,73.93,73.93,4944.0,74.28,74.47,73.93,73.93,4944.0
2024-08-21 12:00:00,74.06,74.1,73.83,73.84,6793.0,74.06,74.1,73.83,73.84,6793.0
2024-08-21 12:30:00,73.9,74.18,73.84,74.08,9267.0,73.9,74.18,73.84,74.08,9267.0
2024-08-21 13:00:00,74.02,74.57,73.79,74.57,12391.0,74.02,74.57,73.79,74.57,12391.0
2024-08-21 13:30:00,74.56,74.8,74.44,74.57,9344.0,74.56,74.8,74.44,74.57,9344.0
2024-08-21 14:00:00,74.58,74.67,74.48,74.65,3268.0,74.58,74.67,74.48,74.65,3268.0
2024-08-21 14:30:00,74.7,74.83,74.4,74.52,4585.0,74.7,74.83,74.4,74.52,4585.0
2024-08-21 15:00:00,74.53,74.87,74.49,74.86,5431.0,74.53,74.87,74.49,74.86,5431.0
2024-08-21 15:30:00,74.75,75.19,74.71,74.93,55980.0,74.75,75.19,74.71,74.93,55980.0
2024-08-22 09:30:00,75.17,75.46,74.5,74.73,4596.0,75.17,75.46,74.5,74.73,4596.0
2024-08-22 10:00:00,74.64,74.84,74.11,74.7,4558.0,74.64,74.84,74.11,74.7,4558.0
2024-08-22 10:30:00,74.77,75.02,74.67,74.92,6285.0,74.77,75.02,74.67,74.92,6285.0
2024-08-22 11:00:00,74.99,75.15,74.79,75.13,4612.0,74.99,75.15,74.79,75.13,4612.0
2024-08-22 11:30:00,75.15,75.2,74.73,75.11,5932.0,75.15,75.2,74.73,75.11,5932.0
2024-08-22 12:00:00,75.03,75.41,74.98,75.41,4400.0,75.03,75.41,74.98,75.41,4400.0
2024-08-22 12:30:00,75.37,75.53,75.2,75.26,5634.0,75.37,75.53,75.2,75.26,5634.0
2024-08-22 13:00:00,75.18,75.49,75.06,75.36,7235.0,75.18,75.49,75.06,75.36,7235.0
2024-08-22 13:30:00,75.34,75.39,75.08,75.19,8844.0,75.34,75.39,75.08,75.19,8844.0
2024-08-22 14:00:00,75.15,75.41,75.07,75.27,4403.0,75.15,75.41,75.07,75.27,4403.0
2024-08-22 14:30:00,75.3,75.48,75.24,75.33,6372.0,75.3,75.48,75.24,75.33,6372.0
2024-08-22 15:00:00,75.38,75.57,75.29,75.48,7908.0,75.38,75.57,75.29,75.48,7908.0
2024-08-22 15:30:00,75.48,75.63,74.93,75.2,77404.0,75.48,75.63,74.93,75.2,77404.0
2024-08-23 09:30:00,75.68,75.68,75.14,75.14,3852.0,75.68,75.68,75.14,75.14,3852.0
2024-08-23 10:00:00,75.69,76.45,75.69,76.08,10153.0,75.69,76.45,75.69,76.08,10153.0
2024-08-23 10:30:00,76.32,76.61,75.97,76.48,11508.0,76.32,76.61,75.97,76.48,11508.0
2024-08-23 11:00:00,76.5,77.02,76.32,76.85,6578.0,76.5,77.02,76.32,76.85,6578.0
2024-08-23 11:30:00,76.79,77.07,76.73,76.79,10672.0,76.79,77.07,76.73,76.79,10672.0
2024-08-23 12:00:00,76.79,76.93,76.66,76.81,10289.0,76.79,76.93,76.66,76.81,10289.0
2024-08-23 12:30:00,76.83,76.86,76.15,76.16,10012.0,76.83,76.86,76.15,76.16,10012.0
2024-08-23 13:00:00,76.15,76.35,76.14,76.3,3626.0,76.15,76.35,76.14,76.3,3626.0
2024-08-23 13:30:00,76.31,76.47,76.31,76.39,2700.0,76.31,76.47,76.31,76.39,2700.0
2024-08-23 14:00:00,76.46,76.46,76.3,76.4,3085.0,76.46,76.46,76.3,76.4,3085.0
2024-08-23 14:30:00,76.37,76.37,75.92,76.11,7828.0,76.37,76.37,75.92,76.11,7828.0
2024-08-23 15:00:00,76.03,76.46,75.99,76.46,8859.0,76.03,76.46,75.99,76.46,8859.0
2024-08-23 15:30:00,76.48,76.71,76.25,76.68,50475.0,76.48,76.71,76.25,76.68,50475.0
2024-08-26 09:30:00,76.94,77.16,76.32,76.66,3980.0,76.94,77.16,76.32,76.66,3980.0
2024-08-26 10:00:00,76.92,76.97,76.5,76.7,3845.0,76.92,76.97,76.5,76.7,3845.0
2024-08-26 10:30:00,76.86,77.0,76.34,76.45,8367.0,76.86,77.0,76.34,76.45,8367.0
2024-08-26 11:00:00,76.25,76.46,76.22,76.23,4395.0,76.25,76.46,76.22,76.23,4395.0
2024-08-26 11:30:00,76.23,76.53,76.14,76.32,5164.0,76.23,76.53,76.14,76.32,5164.0
2024-08-26 12:00:00,76.25,76.41,76.15,76.27,5061.0,76.25,76.41,76.15,76.27,5061.0
2024-08-26 12:30:00,76.26,76.54,76.2,76.46,4847.0,76.26,76.54,76.2,76.46,4847.0
2024-08-26 13:00:00,76.42,76.74,76.28,76.74,7892.0,76.42,76.74,76.28,76.74,7892.0
2024-08-26 13:30:00,76.64,76.64,76.29,76.29,2305.0,76.64,76.64,76.29,76.29,2305.0
2024-08-26 14:00:00,76.27,76.38,76.1,76.33,3985.0,76.27,76.38,76.1,76.33,3985.0
2024-08-26 14:30:00,76.26,76.28,76.08,76.2,2300.0,76.26,76.28,76.08,76.2,2300.0
2024-08-26 15:00:00,76.22,76.31,76.06,76.07,4539.0,76.22,76.31,76.06,76.07,4539.0
2024-08-26 15:30:00,76.09,76.36,75.89,75.96,59549.0,76.09,76.36,75.89,75.96,59549.0
2024-08-27 09:30:00,76.1,76.46,75.24,75.93,15027.0,76.1,76.46,75.24,75.93,15027.0
2024-08-27 10:00:00,75.96,76.11,75.77,76.11,6933.0,75.96,76.11,75.77,76.11,6933.0
2024-08-27 10:30:00,76.1,76.67,76.1,76.33,6749.0,76.1,76.67,76.1,76.33,6749.0
2024-08-27 11:00:00,76.49,76.57,76.06,76.15,6191.0,76.49,76.57,76.06,76.15,6191.0
2024-08-27 11:30:00,76.12,76.32,75.96,76.24,5421.0,76.12,76.32,75.96,76.24,5421.0
2024-08-27 12:00:00,76.25,76.33,76.0,76.17,5771.0,76.25,76.33,76.0,76.17,5771.0
2024-08-27 12:30:00,76.21,76.32,76.08,76.23,5220.0,76.21,76.32,76.08,76.23,5220.0
2024-08-27 13:00:00,76.21,76.63,76.18,76.6,3700.0,76.21,76.63,76.18,76.6,3700.0
2024-08-27 13:30:00,76.55,76.67,76.42,76.42,6195.0,76.55,76.67,76.42,76.42,6195.0
2024-08-27 14:00:00,76.43,76.64,76.39,76.64,2874.0,76.43,76.64,76.39,76.64,2874.0
2024-08-27 14:30:00,76.61,76.61,76.32,76.37,6467.0,76.61,76.61,76.32,76.37,6467.0
2024-08-27 15:00:00,76.34,76.5,76.21,76.49,5584.0,76.34,76.5,76.21,76.49,5584.0
2024-08-27 15:30:00,76.46,76.62,76.28,76.39,44025.0,76.46,76.62,76.28,76.39,44025.0
2024-08-28 09:30:00,76.05,76.35,75.55,76.35,5510.0,76.05,76.35,75.55,76.35,5510.0
2024-08-28 10:00:00,76.11,76.11,75.79,75.79,600.0,76.11,76.11,75.79,75.79,600.0
2024-08-28 10:30:00,75.94,76.17,75.65,75.89,4725.0,75.94,76.17,75.65,75.89,4725.0
2024-08-28 11:00:00,75.94,75.94,75.47,75.79,10960.0,75.94,75.94,75.47,75.79,10960.0
2024-08-28 11:30:00,75.58,75.72,75.52,75.71,1200.0,75.58,75.72,75.52,75.71,1200.0
2024-08-28 12:00:00,75.51,75.7,75.49,75.64,2430.0,75.51,75.7,75.49,75.64,2430.0
2024-08-28 12:30:00,75.55,75.79,75.54,75.78,2693.0,75.55,75.79,75.54,75.78,2693.0
2024-08-28 13:00:00,75.75,75.8,75.49,75.49,11204.0,75.75,75.8,75.49,75.49,11204.0
2024-08-28 13:30:00,75.58,75.6,75.23,75.23,6951.0,75.58,75.6,75.23,75.23,6951.0
2024-08-28 14:00:00,75.23,75.4,75.21,75.27,4367.0,75.23,75.4,75.21,75.27,4367.0
2024-08-28 14:30:00,75.08,75.43,74.99,75.42,4543.0,75.08,75.43,74.99,75.42,4543.0
2024-08-28 15:00:00,75.47,75.79,75.4,75.73,6020.0,75.47,75.79,75.4,75.73,6020.0
2024-08-28 15:30:00,75.76,75.92,75.43,75.55,57120.0,75.76,75.92,75.43,75.55,57120.0
2024-08-29 09:30:00,76.0,76.0,75.35,75.66,6319.0,76.0,76.0,75.35,75.66,6319.0
2024-08-29 10:00:00,75.82,76.72,75.82,76.38,6990.0,75.82,76.72,75.82,76.38,6990.0
2024-08-29 10:30:00,76.45,76.45,76.13,76.25,3514.0,76.45,76.45,76.13,76.25,3514.0
2024-08-29 11:00:00,76.26,76.38,76.01,76.26,3178.0,76.26,76.38,76.01,76.26,3178.0
2024-08-29 11:30:00,76.4,76.58,76.11,76.32,1921.0,76.4,76.58,76.11,76.32,1921.0
2024-08-29 12:00:00,76.37,76.49,76.28,76.49,3155.0,76.37,76.49,76.28,76.49,3155.0
2024-08-29 12:30:00,76.52,76.89,76.46,76.81,6198.0,76.52,76.89,76.46,76.81,6198.0
2024-08-29 13:00:00,76.84,77.58,76.81,77.58,21418.0,76.84,77.58,76.81,77.58,21418.0
2024-08-29 13:30:00,77.53,78.1,77.53,78.05,25766.0,77.53,78.1,77.53,78.05,25766.0
2024-08-29 14:00:00,78.04,78.1,77.66,77.78,14359.0,78.04,78.1,77.66,77.78,14359.0
2024-08-29 14:30:00,77.81,77.84,77.44,77.62,13280.0,77.81,77.84,77.44,77.62,13280.0
2024-08-29 15:00:00,77.59,77.61,77.02,77.35,53221.0,77.59,77.61,77.02,77.35,53221.0
2024-08-29 15:30:00,77.43,77.47,76.97,77.14,53368.0,77.43,77.47,76.97,77.14,53368.0
2024-08-30 09:30:00,77.21,78.8,77.21,78.25,27153.0,77.21,78.8,77.21,78.25,27153.0
2024-08-30 10:00:00,78.02,78.48,77.92,78.25,10414.0,78.02,78.48,77.92,78.25,10414.0
2024-08-30 10:30:00,78.34,78.75,78.25,78.48,10433.0,78.34,78.75,78.25,78.48,10433.0
2024-08-30 11:00:00,78.56,78.56,77.58,77.66,11762.0,78.56,78.56,77.58,77.66,11762.0
2024-08-30 11:30:00,77.66,78.14,77.59,78.08,11463.0,77.66,78.14,77.59,78.08,11463.0
2024-08-30 12:00:00,78.08,78.25,77.99,78.12,10878.0,78.08,78.25,77.99,78.12,10878.0
2024-08-30 12:30:00,78.08,78.28,78.01,78.2,9886.0,78.08,78.28,78.01,78.2,9886.0
2024-08-30 13:00:00,78.26,78.46,77.95,78.16,44753.0,78.26,78.46,77.95,78.16,44753.0
2024-08-30 13:30:00,78.05,78.38,77.96,78.38,9341.0,78.05,78.38,77.96,78.38,9341.0
2024-08-30 14:00:00,78.37,78.6,78.37,78.54,16240.0,78.37,78.6,78.37,78.54,16240.0
2024-08-30 14:30:00,78.54,78.71,78.48,78.58,11965.0,78.54,78.71,78.48,78.58,11965.0
2024-08-30 15:00:00,78.61,78.9,78.32,78.9,16193.0,78.61,78.9,78.32,78.9,16193.0
2024-08-30 15:30:00,78.93,79.65,78.75,79.56,89769.0,78.93,79.65,78.75,79.56,89769.0
2024-09-03 09:30:00,79.36,80.89,79.35,80.75,51361.0,79.36,80.89,79.35,80.75,51361.0
2024-09-03 10:00:00,80.56,80.62,79.69,80.48,33455.0,80.56,80.62,79.69,80.48,33455.0
2024-09-03 10:30:00,80.48,80.7,79.96,80.33,36160.0,80.48,80.7,79.96,80.33,36160.0
2024-09-03 11:00:00,80.33,80.67,80.19,80.6,38794.0,80.33,80.67,80.19,80.6,38794.0
2024-09-03 11:30:00,80.6,80.69,79.73,79.84,20765.0,80.6,80.69,79.73,79.84,20765.0
2024-09-03 12:00:00,79.84,79.86,79.13,79.4,28476.0,79.84,79.86,79.13,79.4,28476.0
2024-09-03 12:30:00,79.31,79.74,79.29,79.51,77083.0,79.31,79.74,79.29,79.51,77083.0
2024-09-03 13:00:00,79.51,79.54,79.17,79.34,63321.0,79.51,79.54,79.17,79.34,63321.0
2024-09-03 13:30:00,79.33,79.51,78.78,79.01,32749.0,79.33,79.51,78.78,79.01,32749.0
2024-09-03 14:00:00,78.97,79.1,78.83,78.89,56290.0,78.97,79.1,78.83,78.89,56290.0
2024-09-03 14:30:00,78.83,78.93,78.6,78.79,18913.0,78.83,78.93,78.6,78.79,18913.0
2024-09-03 15:00:00,78.79,79.05,78.58,78.58,29325.0,78.79,79.05,78.58,78.58,29325.0
2024-09-03 15:30:00,78.57,79.18,78.38,78.69,184887.0,78.57,79.18,78.38,78.69,184887.0
2024-09-04 09:30:00,78.11,81.0,73.84,80.42,136018.0,78.11,81.0,73.84,80.42,136018.0
2024-09-04 10:00:00,80.34,82.35,79.58,82.26,86843.0,80.34,82.35,79.58,82.26,86843.0
2024-09-04 10:30:00,82.26,83.23,81.9,82.96,56341.0,82.26,83.23,81.9,82.96,56341.0
2024-09-04 11:00:00,83.09,83.5,82.45,82.58,34827.0,83.09,83.5,82.45,82.58,34827.0
2024-09-04 11:30:00,82.58,83.37,82.57,82.98,18362.0,82.58,83.37,82.57,82.98,18362.0
2024-09-04 12:00:00,82.88,82.91,81.48,81.78,42009.0,82.88,82.91,81.48,81.78,42009.0
2024-09-04 12:30:00,81.78,82.15,81.4,81.92,41641.0,81.78,82.15,81.4,81.92,41641.0
2024-09-04 13:00:00,81.91,82.45,81.68,81.89,26299.0,81.91,82.45,81.68,81.89,26299.0
2024-09-04 13:30:00,82.01,82.71,81.92,82.08,27125.0,82.01,82.71,81.92,82.08,27125.0
2024-09-04 14:00:00,82.09,82.11,81.58,82.03,15288.0,82.09,82.11,81.58,82.03,15288.0
2024-09-04 14:30:00,82.1,82.35,81.75,81.84,18034.0,82.1,82.35,81.75,81.84,18034.0
2024-09-04 15:00:00,81.88,81.88,81.24,81.54,49217.0,81.88,81.88,81.24,81.54,49217.0
2024-09-04 15:30:00,81.55,82.81,81.23,82.73,148441.0,81.55,82.81,81.23,82.73,148441.0
2024-09-05 09:30:00,82.37,82.95,81.2,81.2,23681.0,82.37,82.95,81.2,81.2,23681.0
2024-09-05 10:00:00,81.1,81.17,80.16,80.3,28691.0,81.1,81.17,80.16,80.3,28691.0
2024-09-05 10:30:00,80.37,81.11,80.07,81.04,14618.0,80.37,81.11,80.07,81.04,14618.0
2024-09-05 11:00:00,81.05,81.2,80.56,80.56,16006.0,81.05,81.2,80.56,80.56,16006.0
2024-09-05 11:30:00,80.46,80.65,80.23,80.44,13034.0,80.46,80.65,80.23,80.44,13034.0
2024-09-05 12:00:00,80.39,80.9,80.37,80.83,21645.0,80.39,80.9,80.37,80.83,21645.0
2024-09-05 12:30:00,80.74,81.22,80.69,81.22,11728.0,80.74,81.22,80.69,81.22,11728.0
2024-09-05 13:00:00,81.18,81.45,80.38,80.42,28136.0,81.18,81.45,80.38,80.42,28136.0
2024-09-05 13:30:00,80.42,80.59,79.87,80.39,21828.0,80.42,80.59,79.87,80.39,21828.0
2024-09-05 14:00:00,80.34,80.55,79.93,80.05,21494.0,80.34,80.55,79.93,80.05,21494.0
2024-09-05 14:30:00,80.14,80.61,80.12,80.23,15528.0,80.14,80.61,80.12,80.23,15528.0
2024-09-05 15:00:00,80.2,80.22,79.69,79.86,36918.0,80.2,80.22,79.69,79.86,36918.0
2024-09-05 15:30:00,79.95,80.15,79.08,79.52,158068.0,79.95,80.15,79.08,79.52,158068.0
2024-09-06 09:30:00,79.46,79.82,78.52,78.85,23538.0,79.46,79.82,78.52,78.85,23538.0
2024-09-06 10:00:00,78.7,78.85,77.61,77.62,26743.0,78.7,78.85,77.61,77.62,26743.0
2024-09-06 10:30:00,77.62,78.09,76.9,78.03,51372.0,77.62,78.09,76.9,78.03,51372.0
2024-09-06 11:00:00,78.03,78.62,77.23,77.32,22409.0,78.03,78.62,77.23,77.32,22409.0
2024-09-06 11:30:00,77.26,77.46,77.11,77.35,15647.0,77.26,77.46,77.11,77.35,15647.0
2024-09-06 12:00:00,77.26,77.66,77.01,77.34,36333.0,77.26,77.66,77.01,77.34,36333.0
2024-09-06 12:30:00,77.34,77.58,77.21,77.5,22549.0,77.34,77.58,77.21,77.5,22549.0
2024-09-06 13:00:00,77.5,77.73,77.31,77.31,20476.0,77.5,77.73,77.31,77.31,20476.0
2024-09-06 13:30:00,77.16,77.31,77.05,77.3,12682.0,77.16,77.31,77.05,77.3,12682.0
2024-09-06 14:00:00,77.27,77.27,77.01,77.13,18249.0,77.27,77.27,77.01,77.13,18249.0
2024-09-06 14:30:00,77.13,77.18,76.95,77.03,12582.0,77.13,77.18,76.95,77.03,12582.0
2024-09-06 15:00:00,77.08,77.31,76.92,77.08,20523.0,77.08,77.31,76.92,77.08,20523.0
2024-09-06 15:30:00,77.05,77.27,76.09,76.27,142759.0,77.05,77.27,76.09,76.27,142759.0
2024-09-09 09:30:00,76.65,76.88,76.04,76.73,28939.0,76.65,76.88,76.04,76.73,28939.0
2024-09-09 10:00:00,76.72,77.26,76.69,77.11,15124.0,76.72,77.26,76.69,77.11,15124.0
2024-09-09 10:30:00,77.12,77.12,76.5,76.75,5543.0,77.12,77.12,76.5,76.75,5543.0
2024-09-09 11:00:00,76.71,76.72,76.46,76.64,10838.0,76.71,76.72,76.46,76.64,10838.0
2024-09-09 11:30:00,76.73,77.13,76.66,77.03,5437.0,76.73,77.13,76.66,77.03,5437.0
2024-09-09 12:00:00,77.06,77.15,76.97,77.08,6372.0,77.06,77.15,76.97,77.08,6372.0
2024-09-09 12:30:00,77.08,77.69,77.02,77.64,18532.0,77.08,77.69,77.02,77.64,18532.0
2024-09-09 13:00:00,77.64,77.9,77.58,77.72,10486.0,77.64,77.9,77.58,77.72,10486.0
2024-09-09 13:30:00,77.72,77.72,76.61,76.71,20970.0,77.72,77.72,76.61,76.71,20970.0
2024-09-09 14:00:00,76.81,77.0,76.65,76.85,28182.0,76.81,77.0,76.65,76.85,28182.0
2024-09-09 14:30:00,76.84,77.03,76.69,76.8,25691.0,76.84,77.03,76.69,76.8,25691.0
2024-09-09 15:00:00,76.81,77.23,76.81,77.06,13915.0,76.81,77.23,76.81,77.06,13915.0
2024-09-09 15:30:00,77.05,77.1,76.19,76.31,126887.0,77.05,77.1,76.19,76.31,126887.0
2024-09-10 09:30:00,76.68,76.79,76.04,76.05,17949.0,76.68,76.79,76.04,76.05,17949.0
2024-09-10 10:00:00,76.05,76.56,75.57,75.7,24967.0,76.05,76.56,75.57,75.7,24967.0
2024-09-10 10:30:00,75.7,76.13,75.63,75.95,12341.0,75.7,76.13,75.63,75.95,12341.0
2024-09-10 11:00:00,75.88,75.95,75.63,75.72,10602.0,75.88,75.95,75.63,75.72,10602.0
2024-09-10 11:30:00,75.74,75.76,74.83,74.85,12089.0,75.74,75.76,74.83,74.85,12089.0
2024-09-10 12:00:00,74.86,74.93,74.68,74.88,11246.0,74.86,74.93,74.68,74.88,11246.0
2024-09-10 12:30:00,74.85,75.21,74.85,75.13,7870.0,74.85,75.21,74.85,75.13,7870.0
2024-09-10 13:00:00,75.17,75.21,74.94,74.96,19698.0,75.17,75.21,74.94,74.96,19698.0
2024-09-10 13:30:00,74.96,75.37,74.79,75.37,38231.0,74.96,75.37,74.79,75.37,38231.0
2024-09-10 14:00:00,75.37,75.57,75.21,75.37,12936.0,75.37,75.57,75.21,75.37,12936.0
2024-09-10 14:30:00,75.34,75.41,75.15,75.15,12625.0,75.34,75.41,75.15,75.15,12625.0
2024-09-10 15:00:00,75.16,75.16,74.9,74.9,14828.0,75.16,75.16,74.9,74.9,14828.0
2024-09-10 15:30:00,74.87,74.89,74.45,74.69,79688.0,74.87,74.89,74.45,74.69,79688.0
2024-09-11 09:30:00,74.65,74.65,74.26,74.48,18021.0,74.65,74.65,74.26,74.48,18021.0
2024-09-11 10:00:00,74.51,74.89,74.38,74.47,43198.0,74.51,74.89,74.38,74.47,43198.0
2024-09-11 10:30:00,74.47,74.55,74.12,74.4,9753.0,74.47,74.55,74.12,74.4,9753.0
2024-09-11 11:00:00,74.39,74.61,74.18,74.61,7728.0,74.39,74.61,74.18,74.61,7728.0
2024-09-11 11:30:00,74.62,74.99,74.56,74.84,23122.0,74.62,74.99,74.56,74.84,23122.0
2024-09-11 12:00:00,74.89,75.18,74.72,74.89,15662.0,74.89,75.18,74.72,74.89,15662.0
2024-09-11 12:30:00,74.96,75.26,74.96,75.16,15504.0,74.96,75.26,74.96,75.16,15504.0
2024-09-11 13:00:00,75.19,75.73,75.19,75.67,19125.0,75.19,75.73,75.19,75.67,19125.0
2024-09-11 13:30:00,75.66,75.9,75.65,75.83,12168.0,75.66,75.9,75.65,75.83,12168.0
2024-09-11 14:00:00,75.83,75.85,75.63,75.64,8241.0,75.83,75.85,75.63,75.64,8241.0
2024-09-11 14:30:00,75.7,76.01,75.6,75.94,11179.0,75.7,76.01,75.6,75.94,11179.0
2024-09-11 15:00:00,75.89,75.97,75.82,75.95,8863.0,75.89,75.97,75.82,75.95,8863.0
2024-09-11 15:30:00,75.94,75.95,74.93,75.15,89144.0,75.94,75.95,74.93,75.15,89144.0
2024-09-12 09:30:00,75.48,75.81,75.2,75.78,10867.0,75.48,75.81,75.2,75.78,10867.0
2024-09-12 10:00:00,75.66,76.35,75.62,76.11,12197.0,75.66,76.35,75.62,76.11,12197.0
2024-09-12 10:30:00,76.17,76.99,76.16,76.8,18606.0,76.17,76.99,76.16,76.8,18606.0
2024-09-12 11:00:00,76.75,77.28,76.75,76.89,7206.0,76.75,77.28,76.75,76.89,7206.0
2024-09-12 11:30:00,76.97,77.11,76.84,76.95,16933.0,76.97,77.11,76.84,76.95,16933.0
2024-09-12 12:00:00,77.0,77.05,76.75,76.77,6184.0,77.0,77.05,76.75,76.77,6184.0
2024-09-12 12:30:00,76.74,77.36,76.59,77.15,17371.0,76.74,77.36,76.59,77.15,17371.0
2024-09-12 13:00:00,77.11,77.11,76.87,76.93,8085.0,77.11,77.11,76.87,76.93,8085.0
2024-09-12 13:30:00,76.97,77.41,76.89,77.24,12866.0,76.97,77.41,76.89,77.24,12866.0
2024-09-12 14:00:00,77.19,77.2,77.01,77.1,7242.0,77.19,77.2,77.01,77.1,7242.0
2024-09-12 14:30:00,77.1,77.22,76.87,76.93,12497.0,77.1,77.22,76.87,76.93,12497.0
2024-09-12 15:00:00,76.94,76.94,76.65,76.7,19017.0,76.94,76.94,76.65,76.7,19017.0
2024-09-12 15:30:00,76.65,76.81,76.1,76.63,68877.0,76.65,76.81,76.1,76.63,68877.0
2024-09-13 09:30:00,77.04,77.7,76.79,77.7,13978.0,77.04,77.7,76.79,77.7,13978.0
2024-09-13 10:00:00,77.56,78.4,77.4,78.28,32182.0,77.56,78.4,77.4,78.28,32182.0
2024-09-13 10:30:00,78.3,78.44,77.92,78.21,8040.0,78.3,78.44,77.92,78.21,8040.0
2024-09-13 11:00:00,78.2,78.25,78.02,78.11,4584.0,78.2,78.25,78.02,78.11,4584.0
2024-09-13 11:30:00,78.17,78.66,78.15,78.32,6816.0,78.17,78.66,78.15,78.32,6816.0
2024-09-13 12:00:00,78.27,78.41,78.03,78.03,8319.0,78.27,78.41,78.03,78.03,8319.0
2024-09-13 12:30:00,78.03,78.32,78.02,78.24,3637.0,78.03,78.32,78.02,78.24,3637.0
2024-09-13 13:00:00,78.25,78.47,78.17,78.27,8904.0,78.25,78.47,78.17,78.27,8904.0
2024-09-13 13:30:00,78.33,78.39,78.25,78.27,3413.0,78.33,78.39,78.25,78.27,3413.0
2024-09-13 14:00:00,78.15,78.3,77.97,77.97,5381.0,78.15,78.3,77.97,77.97,5381.0
2024-09-13 14:30:00,77.97,78.14,77.95,78.14,8455.0,77.97,78.14,77.95,78.14,8455.0
2024-09-13 15:00:00,78.09,78.14,77.91,78.09,7123.0,78.09,78.14,77.91,78.09,7123.0
2024-09-13 15:30:00,78.08,78.4,77.92,78.23,44389.0,78.08,78.4,77.92,78.23,44389.0
2024-09-16 09:30:00,78.63,79.25,78.52,78.74,11117.0,78.63,79.25,78.52,78.74,11117.0
2024-09-16 10:00:00,78.9,79.15,78.6,78.92,8114.0,78.9,79.15,78.6,78.92,8114.0
2024-09-16 10:30:00,78.77,78.93,78.64,78.89,8437.0,78.77,78.93,78.64,78.89,8437.0
2024-09-16 11:00:00,78.93,79.24,78.89,79.1,12387.0,78.93,79.24,78.89,79.1,12387.0
2024-09-16 11:30:00,78.94,78.94,78.72,78.89,5006.0,78.94,78.94,78.72,78.89,5006.0
2024-09-16 12:00:00,78.84,78.9,78.61,78.86,6210.0,78.84,78.9,78.61,78.86,6210.0
2024-09-16 12:30:00,78.89,78.93,78.75,78.92,4637.0,78.89,78.93,78.75,78.92,4637.0
2024-09-16 13:00:00,78.86,79.1,78.71,78.73,8692.0,78.86,79.1,78.71,78.73,8692.0
2024-09-16 13:30:00,78.69,78.69,78.36,78.48,14041.0,78.69,78.69,78.36,78.48,14041.0
2024-09-16 14:00:00,78.47,78.47,78.07,78.14,6492.0,78.47,78.47,78.07,78.14,6492.0
2024-09-16 14:30:00,78.19,78.22,78.03,78.12,5885.0,78.19,78.22,78.03,78.12,5885.0
2024-09-16 15:00:00,78.17,78.18,77.84,77.87,11270.0,78.17,78.18,77.84,77.87,11270.0
2024-09-16 15:30:00,77.88,78.31,77.87,78.29,33839.0,77.88,78.31,77.87,78.29,33839.0
2024-09-17 09:30:00,78.7,79.36,78.7,79.1,13870.0,78.7,79.36,78.7,79.1,13870.0
2024-09-17 10:00:00,79.09,79.15,78.38,78.62,10700.0,79.09,79.15,78.38,78.62,10700.0
2024-09-17 10:30:00,78.55,78.91,78.5,78.73,9714.0,78.55,78.91,78.5,78.73,9714.0
2024-09-17 11:00:00,78.65,79.4,78.65,79.4,11044.0,78.65,79.4,78.65,79.4,11044.0
2024-09-17 11:30:00,79.46,79.86,79.45,79.67,3990.0,79.46,79.86,79.45,79.67,3990.0
2024-09-17 12:00:00,79.76,80.1,79.76,80.03,11242.0,79.76,80.1,79.76,80.03,11242.0
2024-09-17 12:30:00,79.94,79.94,79.54,79.69,19299.0,79.94,79.94,79.54,79.69,19299.0
2024-09-17 13:00:00,79.72,79.78,79.38,79.58,8403.0,79.72,79.78,79.38,79.58,8403.0
2024-09-17 13:30:00,79.58,79.64,79.38,79.56,11361.0,79.58,79.64,79.38,79.56,11361.0
2024-09-17 14:00:00,79.59,79.7,79.28,79.29,6900.0,79.59,79.7,79.28,79.29,6900.0
2024-09-17 14:30:00,79.29,79.51,79.21,79.37,8296.0,79.29,79.51,79.21,79.37,8296.0
2024-09-17 15:00:00,79.38,79.38,78.89,79.01,5931.0,79.38,79.38,78.89,79.01,5931.0
2024-09-17 15:30:00,79.05,79.05,78.64,78.84,43984.0,79.05,79.05,78.64,78.84,43984.0
2024-09-18 09:30:00,78.7,79.03,77.97,78.58,7031.0,78.7,79.03,77.97,78.58,7031.0
2024-09-18 10:00:00,78.75,78.81,78.31,78.53,4295.0,78.75,78.81,78.31,78.53,4295.0
2024-09-18 10:30:00,78.53,78.62,78.04,78.6,7319.0,78.53,78.62,78.04,78.6,7319.0
2024-09-18 11:00:00,78.63,78.88,78.56,78.8,4119.0,78.63,78.88,78.56,78.8,4119.0
2024-09-18 11:30:00,78.78,79.03,78.78,78.92,6597.0,78.78,79.03,78.78,78.92,6597.0
2024-09-18 12:00:00,79.05,79.17,79.0,79.16,4440.0,79.05,79.17,79.0,79.16,4440.0
2024-09-18 12:30:00,79.15,79.25,78.98,79.11,5924.0,79.15,79.25,78.98,79.11,5924.0
2024-09-18 13:00:00,79.15,79.39,79.05,79.38,5794.0,79.15,79.39,79.05,79.38,5794.0
2024-09-18 13:30:00,79.42,79.58,78.81,79.21,27986.0,79.42,79.58,78.81,79.21,27986.0
2024-09-18 14:00:00,79.11,80.15,78.71,79.46,77859.0,79.11,80.15,78.71,79.46,77859.0
2024-09-18 14:30:00,79.51,79.68,78.9,79.26,28335.0,79.51,79.68,78.9,79.26,28335.0
2024-09-18 15:00:00,79.14,79.39,78.64,78.97,30121.0,79.14,79.39,78.64,78.97,30121.0
2024-09-18 15:30:00,79.12,79.12,77.46,77.51,126457.0,79.12,79.12,77.46,77.51,126457.0
2024-09-19 09:30:00,79.77,79.85,78.43,79.4,18179.0,79.77,79.85,78.43,79.4,18179.0
2024-09-19 10:00:00,79.27,79.27,78.49,79.0,7685.0,79.27,79.27,78.49,79.0,7685.0
2024-09-19 10:30:00,79.18,79.24,78.43,78.5,8463.0,79.18,79.24,78.43,78.5,8463.0
2024-09-19 11:00:00,78.45,78.56,78.19,78.32,15931.0,78.45,78.56,78.19,78.32,15931.0
2024-09-19 11:30:00,78.45,78.64,78.28,78.41,16252.0,78.45,78.64,78.28,78.41,16252.0
2024-09-19 12:00:00,78.44,78.73,78.39,78.67,6999.0,78.44,78.73,78.39,78.67,6999.0
2024-09-19 12:30:00,78.6,78.82,78.58,78.74,5527.0,78.6,78.82,78.58,78.74,5527.0
2024-09-19 13:00:00,78.7,78.86,78.49,78.53,12018.0,78.7,78.86,78.49,78.53,12018.0
2024-09-19 13:30:00,78.51,78.71,78.48,78.62,9901.0,78.51,78.71,78.48,78.62,9901.0
2024-09-19 14:00:00,78.62,78.69,78.3,78.41,30328.0,78.62,78.69,78.3,78.41,30328.0
2024-09-19 14:30:00,78.43,78.46,78.27,78.39,17115.0,78.43,78.46,78.27,78.39,17115.0
2024-09-19 15:00:00,78.35,78.43,78.0,78.0,17797.0,78.35,78.43,78.0,78.0,17797.0
2024-09-19 15:30:00,77.98,78.7,77.97,78.57,112837.0,77.98,78.7,77.97,78.57,112837.0
2024-09-20 09:30:00,78.66,79.15,78.12,78.9,173820.0,78.66,79.15,78.12,78.9,173820.0
2024-09-20 10:00:00,78.99,80.0,78.95,79.86,25791.0,78.99,80.0,78.95,79.86,25791.0
2024-09-20 10:30:00,79.85,80.22,79.48,79.79,19418.0,79.85,80.22,79.48,79.79,19418.0
2024-09-20 11:00:00,79.77,79.77,79.05,79.38,12366.0,79.77,79.77,79.05,79.38,12366.0
2024-09-20 11:30:00,79.38,79.48,79.01,79.09,16158.0,79.38,79.48,79.01,79.09,16158.0
2024-09-20 12:00:00,79.05,79.45,78.93,79.41,20387.0,79.05,79.45,78.93,79.41,20387.0
2024-09-20 12:30:00,79.45,79.9,79.44,79.9,4330.0,79.45,79.9,79.44,79.9,4330.0
2024-09-20 13:00:00,79.82,80.47,79.78,80.24,17483.0,79.82,80.47,79.78,80.24,17483.0
2024-09-20 13:30:00,80.25,80.29,80.14,80.18,4965.0,80.25,80.29,80.14,80.18,4965.0
2024-09-20 14:00:00,80.14,80.28,79.96,80.13,17099.0,80.14,80.28,79.96,80.13,17099.0
2024-09-20 14:30:00,80.16,80.58,80.15,80.54,8178.0,80.16,80.58,80.15,80.54,8178.0
2024-09-20 15:00:00,80.47,80.47,79.83,79.91,13169.0,80.47,80.47,79.83,79.91,13169.0
2024-09-20 15:30:00,79.91,79.95,79.34,79.54,83395.0,79.91,79.95,79.34,79.54,83395.0
2024-09-23 09:30:00,79.94,80.24,79.18,79.53,7665.0,79.94,80.24,79.18,79.53,7665.0
2024-09-23 10:00:00,79.55,80.2,79.55,80.08,13157.0,79.55,80.2,79.55,80.08,13157.0
2024-09-23 10:30:00,80.1,80.16,79.66,79.8,19269.0,80.1,80.16,79.66,79.8,19269.0
2024-09-23 11:00:00,79.68,79.83,79.22,79.23,21377.0,79.68,79.83,79.22,79.23,21377.0
2024-09-23 11:30:00,79.3,79.6,79.21,79.49,3798.0,79.3,79.6,79.21,79.49,3798.0
2024-09-23 12:00:00,79.42,79.65,79.42,79.58,5237.0,79.42,79.65,79.42,79.58,5237.0
2024-09-23 12:30:00,79.5,79.65,79.4,79.51,3596.0,79.5,79.65,79.4,79.51,3596.0
2024-09-23 13:00:00,79.55,79.56,79.16,79.17,6705.0,79.55,79.56,79.16,79.17,6705.0
2024-09-23 13:30:00,79.18,79.52,78.89,79.49,9862.0,79.18,79.52,78.89,79.49,9862.0
2024-09-23 14:00:00,79.46,79.5,79.33,79.33,8296.0,79.46,79.5,79.33,79.33,8296.0
2024-09-23 14:30:00,79.29,79.32,78.93,79.0,10246.0,79.29,79.32,78.93,79.0,10246.0
2024-09-23 15:00:00,78.98,79.31,78.96,79.13,11558.0,78.98,79.31,78.96,79.13,11558.0
2024-09-23 15:30:00,79.11,79.26,78.84,79.23,61003.0,79.11,79.26,78.84,79.23,61003.0
2024-09-24 09:30:00,79.32,79.58,78.83,78.92,12946.0,79.32,79.58,78.83,78.92,12946.0
2024-09-24 10:00:00,78.87,79.48,78.79,78.95,15702.0,78.87,79.48,78.79,78.95,15702.0
2024-09-24 10:30:00,78.96,79.18,78.61,78.9,18581.0,78.96,79.18,78.61,78.9,18581.0
2024-09-24 11:00:00,78.9,79.07,78.87,78.88,7857.0,78.9,79.07,78.87,78.88,7857.0
2024-09-24 11:30:00,78.96,78.98,78.7,78.91,8027.0,78.96,78.98,78.7,78.91,8027.0
2024-09-24 12:00:00,78.9,78.92,78.66,78.8,5387.0,78.9,78.92,78.66,78.8,5387.0
2024-09-24 12:30:00,78.79,78.79,78.34,78.41,11949.0,78.79,78.79,78.34,78.41,11949.0
2024-09-24 13:00:00,78.42,78.49,78.22,78.23,7602.0,78.42,78.49,78.22,78.23,7602.0
2024-09-24 13:30:00,78.33,78.34,77.82,77.91,14653.0,78.33,78.34,77.82,77.91,14653.0
2024-09-24 14:00:00,77.91,78.02,77.84,77.88,10874.0,77.91,78.02,77.84,77.88,10874.0
2024-09-24 14:30:00,77.86,78.27,77.81,78.23,14643.0,77.86,78.27,77.81,78.23,14643.0
2024-09-24 15:00:00,78.23,78.52,78.19,78.45,17490.0,78.23,78.52,78.19,78.45,17490.0
2024-09-24 15:30:00,78.45,78.86,78.32,78.83,53091.0,78.45,78.86,78.32,78.83,53091.0
2024-09-25 09:30:00,78.99,78.99,78.47,78.79,15426.0,78.99,78.99,78.47,78.79,15426.0
2024-09-25 10:00:00,78.74,79.08,78.05,78.25,11784.0,78.74,79.08,78.05,78.25,11784.0
2024-09-25 10:30:00,78.23,78.41,77.92,77.98,19765.0,78.23,78.41,77.92,77.98,19765.0
2024-09-25 11:00:00,78.03,78.29,77.78,77.78,7488.0,78.03,78.29,77.78,77.78,7488.0
2024-09-25 11:30:00,77.73,77.93,77.68,77.77,22042.0,77.73,77.93,77.68,77.77,22042.0
2024-09-25 12:00:00,77.87,77.98,77.77,77.77,9903.0,77.87,77.98,77.77,77.77,9903.0
2024-09-25 12:30:00,77.78,77.83,77.56,77.69,10140.0,77.78,77.83,77.56,77.69,10140.0
2024-09-25 13:00:00,77.72,77.99,77.7,77.74,12651.0,77.72,77.99,77.7,77.74,12651.0
2024-09-25 13:30:00,77.67,77.91,77.65,77.9,13068.0,77.67,77.91,77.65,77.9,13068.0
2024-09-25 14:00:00,77.86,77.92,77.36,77.4,13957.0,77.86,77.92,77.36,77.4,13957.0
2024-09-25 14:30:00,77.43,77.48,77.13,77.22,11856.0,77.43,77.48,77.13,77.22,11856.0
2024-09-25 15:00:00,77.14,77.52,77.04,77.4,14936.0,77.14,77.52,77.04,77.4,14936.0
2024-09-25 15:30:00,77.37,77.95,77.37,77.55,48309.0,77.37,77.95,77.37,77.55,48309.0
2024-09-26 09:30:00,78.35,78.93,78.18,78.43,8721.0,78.35,78.93,78.18,78.43,8721.0
2024-09-26 10:00:00,78.47,78.77,77.82,78.02,2174.0,78.47,78.77,77.82,78.02,2174.0
2024-09-26 10:30:00,78.11,78.37,77.9,77.9,4055.0,78.11,78.37,77.9,77.9,4055.0
2024-09-26 11:00:00,77.89,78.32,77.89,78.21,9166.0,77.89,78.32,77.89,78.21,9166.0
2024-09-26 11:30:00,78.19,78.38,78.12,78.34,2503.0,78.19,78.38,78.12,78.34,2503.0
2024-09-26 12:00:00,78.34,78.46,78.06,78.23,6131.0,78.34,78.46,78.06,78.23,6131.0
2024-09-26 12:30:00,78.32,78.74,78.26,78.45,7179.0,78.32,78.74,78.26,78.45,7179.0
2024-09-26 13:00:00,78.4,78.7,78.21,78.7,6152.0,78.4,78.7,78.21,78.7,6152.0
2024-09-26 13:30:00,78.7,78.71,78.28,78.5,4681.0,78.7,78.71,78.28,78.5,4681.0
2024-09-26 14:00:00,78.5,78.67,78.46,78.47,6651.0,78.5,78.67,78.46,78.47,6651.0
2024-09-26 14:30:00,78.44,78.62,78.39,78.55,6250.0,78.44,78.62,78.39,78.55,6250.0
2024-09-26 15:00:00,78.56,78.75,78.43,78.47,8611.0,78.56,78.75,78.43,78.47,8611.0
2024-09-26 15:30:00,78.44,78.86,78.39,78.62,57430.0,78.44,78.86,78.39,78.62,57430.0
2024-09-27 09:30:00,78.98,79.4,78.7,79.2,14278.0,78.98,79.4,78.7,79.2,14278.0
2024-09-27 10:00:00,79.2,79.76,79.17,79.6,11559.0,79.2,79.76,79.17,79.6,11559.0
2024-09-27 10:30:00,79.65,79.95,79.52,79.8,10738.0,79.65,79.95,79.52,79.8,10738.0
2024-09-27 11:00:00,79.8,80.09,79.79,80.01,8438.0,79.8,80.09,79.79,80.01,8438.0
2024-09-27 11:30:00,79.98,80.08,79.6,79.88,16429.0,79.98,80.08,79.6,79.88,16429.0
2024-09-27 12:00:00,79.89,79.89,79.57,79.67,6660.0,79.89,79.89,79.57,79.67,6660.0
2024-09-27 12:30:00,79.63,79.63,78.92,79.4,12049.0,79.63,79.63,78.92,79.4,12049.0
2024-09-27 13:00:00,79.4,79.64,79.13,79.64,15621.0,79.4,79.64,79.13,79.64,15621.0
2024-09-27 13:30:00,79.67,79.96,79.56,79.9,14500.0,79.67,79.96,79.56,79.9,14500.0
2024-09-27 14:00:00,79.83,79.95,79.53,79.72,14805.0,79.83,79.95,79.53,79.72,14805.0
2024-09-27 14:30:00,79.54,79.88,79.48,79.81,8832.0,79.54,79.88,79.48,79.81,8832.0
2024-09-27 15:00:00,79.8,79.92,79.68,79.85,13819.0,79.8,79.92,79.68,79.85,13819.0
2024-09-27 15:30:00,79.85,80.15,79.65,79.94,42981.0,79.85,80.15,79.65,79.94,42981.0
2024-09-30 09:30:00,80.28,81.4,79.69,81.23,36373.0,80.28,81.4,79.69,81.23,36373.0
2024-09-30 10:00:00,81.26,81.79,81.15,81.25,15628.0,81.26,81.79,81.15,81.25,15628.0
2024-09-30 10:30:00,81.38,81.63,81.14,81.15,11785.0,81.38,81.63,81.14,81.15,11785.0
2024-09-30 11:00:00,81.17,81.25,80.78,80.83,9485.0,81.17,81.25,80.78,80.83,9485.0
2024-09-30 11:30:00,80.78,80.83,80.54,80.63,5732.0,80.78,80.83,80.54,80.63,5732.0
2024-09-30 12:00:00,80.57,81.02,80.57,80.99,4428.0,80.57,81.02,80.57,80.99,4428.0
2024-09-30 12:30:00,81.09,81.23,81.07,81.12,4889.0,81.09,81.23,81.07,81.12,4889.0
2024-09-30 13:00:00,81.1,81.34,81.07,81.18,7390.0,81.1,81.34,81.07,81.18,7390.0
2024-09-30 13:30:00,81.19,81.52,81.17,81.47,18536.0,81.19,81.52,81.17,81.47,18536.0
2024-09-30 14:00:00,81.47,81.55,81.16,81.3,50482.0,81.47,81.55,81.16,81.3,50482.0
2024-09-30 14:30:00,81.3,81.57,81.25,81.27,13002.0,81.3,81.57,81.25,81.27,13002.0
2024-09-30 15:00:00,81.3,81.87,81.3,81.8,17447.0,81.3,81.87,81.3,81.8,17447.0
2024-09-30 15:30:00,81.82,82.21,81.72,81.83,70345.0,81.82,82.21,81.72,81.83,70345.0
2024-10-01 09:30:00,81.86,82.18,80.07,80.94,17205.0,81.86,82.18,80.07,80.94,17205.0
2024-10-01 10:00:00,80.76,81.18,79.93,80.26,16318.0,80.76,81.18,79.93,80.26,16318.0
2024-10-01 10:30:00,80.27,80.97,80.17,80.97,41518.0,80.27,80.97,80.17,80.97,41518.0
2024-10-01 11:00:00,81.0,81.53,80.76,80.96,70048.0,81.0,81.53,80.76,80.96,70048.0
2024-10-01 11:30:00,80.97,81.04,80.57,80.74,12375.0,80.97,81.04,80.57,80.74,12375.0
2024-10-01 12:00:00,80.73,81.04,80.7,80.88,13961.0,80.73,81.04,80.7,80.88,13961.0
2024-10-01 12:30:00,80.88,80.9,80.4,80.84,17567.0,80.88,80.9,80.4,80.84,17567.0
2024-10-01 13:00:00,80.8,80.81,80.49,80.58,10236.0,80.8,80.81,80.49,80.58,10236.0
2024-10-01 13:30:00,80.63,80.88,80.55,80.79,8362.0,80.63,80.88,80.55,80.79,8362.0
2024-10-01 14:00:00,80.79,81.14,80.79,81.02,9728.0,80.79,81.14,80.79,81.02,9728.0
2024-10-01 14:30:00,81.02,81.06,80.7,80.97,15565.0,81.02,81.06,80.7,80.97,15565.0
2024-10-01 15:00:00,81.01,81.09,80.51,80.66,15994.0,81.01,81.09,80.51,80.66,15994.0
2024-10-01 15:30:00,80.66,80.68,80.07,80.27,122374.0,80.66,80.68,80.07,80.27,122374.0
2024-10-02 09:30:00,80.85,81.24,79.82,80.01,15221.0,80.85,81.24,79.82,80.01,15221.0
2024-10-02 10:00:00,80.01,80.33,79.44,79.49,14597.0,80.01,80.33,79.44,79.49,14597.0
2024-10-02 10:30:00,79.57,79.62,79.12,79.12,8224.0,79.57,79.62,79.12,79.12,8224.0
2024-10-02 11:00:00,79.16,79.16,78.77,79.12,43129.0,79.16,79.16,78.77,79.12,43129.0
2024-10-02 11:30:00,79.13,79.38,79.13,79.13,10925.0,79.13,79.38,79.13,79.13,10925.0
2024-10-02 12:00:00,79.15,79.25,78.71,78.75,29136.0,79.15,79.25,78.71,78.75,29136.0
2024-10-02 12:30:00,78.75,79.36,78.74,79.21,14441.0,78.75,79.36,78.74,79.21,14441.0
2024-10-02 13:00:00,79.22,79.96,79.21,79.9,9759.0,79.22,79.96,79.21,79.9,9759.0
2024-10-02 13:30:00,79.86,80.01,79.59,79.66,12340.0,79.86,80.01,79.59,79.66,12340.0
2024-10-02 14:00:00,79.75,79.86,79.7,79.77,10542.0,79.75,79.86,79.7,79.77,10542.0
2024-10-02 14:30:00,79.74,79.84,79.7,79.77,11648.0,79.74,79.84,79.7,79.77,11648.0
2024-10-02 15:00:00,79.81,79.81,79.11,79.11,27572.0,79.81,79.81,79.11,79.11,27572.0
2024-10-02 15:30:00,79.09,79.39,78.91,79.12,90998.0,79.09,79.39,78.91,79.12,90998.0
2024-10-03 09:30:00,79.01,79.01,76.85,77.36,26988.0,79.01,79.01,76.85,77.36,26988.0
2024-10-03 10:00:00,77.36,78.41,77.36,78.41,18220.0,77.36,78.41,77.36,78.41,18220.0
2024-10-03 10:30:00,78.31,78.47,78.19,78.25,27139.0,78.31,78.47,78.19,78.25,27139.0
2024-10-03 11:00:00,78.24,78.46,77.97,78.4,35695.0,78.24,78.46,77.97,78.4,35695.0
2024-10-03 11:30:00,78.4,78.68,78.39,78.61,9462.0,78.4,78.68,78.39,78.61,9462.0
2024-10-03 12:00:00,78.55,78.93,78.55,78.73,13459.0,78.55,78.93,78.55,78.73,13459.0
2024-10-03 12:30:00,78.73,78.74,78.19,78.23,26751.0,78.73,78.74,78.19,78.23,26751.0
2024-10-03 13:00:00,78.23,78.4,78.0,78.21,23838.0,78.23,78.4,78.0,78.21,23838.0
2024-10-03 13:30:00,78.27,79.11,78.22,79.04,14734.0,78.27,79.11,78.22,79.04,14734.0
2024-10-03 14:00:00,79.01,79.08,78.72,79.08,10098.0,79.01,79.08,78.72,79.08,10098.0
2024-10-03 14:30:00,78.9,79.05,78.7,78.7,12532.0,78.9,79.05,78.7,78.7,12532.0
2024-10-03 15:00:00,78.7,78.74,78.41,78.41,9854.0,78.7,78.74,78.41,78.41,9854.0
2024-10-03 15:30:00,78.42,78.47,78.0,78.22,66113.0,78.42,78.47,78.0,78.22,66113.0
2024-10-04 09:30:00,79.43,81.83,79.37,81.44,73983.0,79.43,81.83,79.37,81.44,73983.0
2024-10-04 10:00:00,81.45,81.45,80.81,80.83,15331.0,81.45,81.45,80.81,80.83,15331.0
2024-10-04 10:30:00,80.72,81.48,80.63,81.37,6210.0,80.72,81.48,80.63,81.37,6210.0
2024-10-04 11:00:00,81.4,81.68,81.21,81.5,15362.0,81.4,81.68,81.21,81.5,15362.0
2024-10-04 11:30:00,81.5,82.03,81.5,81.83,10462.0,81.5,82.03,81.5,81.83,10462.0
2024-10-04 12:00:00,81.79,82.28,81.74,82.28,10962.0,81.79,82.28,81.74,82.28,10962.0
2024-10-04 12:30:00,82.28,82.55,82.19,82.47,6430.0,82.28,82.55,82.19,82.47,6430.0
2024-10-04 13:00:00,82.47,82.49,82.22,82.24,4766.0,82.47,82.49,82.22,82.24,4766.0
2024-10-04 13:30:00,82.22,82.32,81.66,82.07,30080.0,82.22,82.32,81.66,82.07,30080.0
2024-10-04 14:00:00,82.04,82.37,82.03,82.18,15110.0,82.04,82.37,82.03,82.18,15110.0
2024-10-04 14:30:00,82.06,82.38,82.06,82.24,14593.0,82.06,82.38,82.06,82.24,14593.0
2024-10-04 15:00:00,82.27,83.0,82.26,82.95,16899.0,82.27,83.0,82.26,82.95,16899.0
2024-10-04 15:30:00,82.95,83.22,82.71,83.1,79263.0,82.95,83.22,82.71,83.1,79263.0
2024-10-07 09:30:00,83.07,83.42,82.45,83.22,27684.0,83.07,83.42,82.45,83.22,27684.0
2024-10-07 10:00:00,83.32,83.63,82.7,82.7,21517.0,83.32,83.63,82.7,82.7,21517.0
2024-10-07 10:30:00,82.68,82.68,82.08,82.37,7857.0,82.68,82.68,82.08,82.37,7857.0
2024-10-07 11:00:00,82.24,82.53,82.24,82.48,4326.0,82.24,82.53,82.24,82.48,4326.0
2024-10-07 11:30:00,82.44,82.52,82.2,82.37,6392.0,82.44,82.52,82.2,82.37,6392.0
2024-10-07 12:00:00,82.38,82.61,82.31,82.51,4707.0,82.38,82.61,82.31,82.51,4707.0
2024-10-07 12:30:00,82.52,82.61,82.38,82.55,4885.0,82.52,82.61,82.38,82.55,4885.0
2024-10-07 13:00:00,82.53,82.55,82.41,82.44,7326.0,82.53,82.55,82.41,82.44,7326.0
2024-10-07 13:30:00,82.44,82.46,82.08,82.15,5141.0,82.44,82.46,82.08,82.15,5141.0
2024-10-07 14:00:00,82.19,82.43,82.19,82.25,9183.0,82.19,82.43,82.19,82.25,9183.0
2024-10-07 14:30:00,82.29,82.55,82.06,82.06,7402.0,82.29,82.55,82.06,82.06,7402.0
2024-10-07 15:00:00,82.1,82.35,82.1,82.29,13358.0,82.1,82.35,82.1,82.29,13358.0
2024-10-07 15:30:00,82.32,82.77,82.22,82.54,48691.0,82.32,82.77,82.22,82.54,48691.0
2024-10-08 09:30:00,82.76,82.76,82.22,82.26,9166.0,82.76,82.76,82.22,82.26,9166.0
2024-10-08 10:00:00,82.37,82.94,82.23,82.43,7716.0,82.37,82.94,82.23,82.43,7716.0
2024-10-08 10:30:00,82.34,82.53,82.28,82.5,5405.0,82.34,82.53,82.28,82.5,5405.0
2024-10-08 11:00:00,82.56,82.56,82.32,82.34,6534.0,82.56,82.56,82.32,82.34,6534.0
2024-10-08 11:30:00,82.25,82.25,82.0,82.0,3224.0,82.25,82.25,82.0,82.0,3224.0
2024-10-08 12:00:00,82.05,82.11,81.82,81.91,3593.0,82.05,82.11,81.82,81.91,3593.0
2024-10-08 12:30:00,81.93,82.17,81.87,81.87,5580.0,81.93,82.17,81.87,81.87,5580.0
2024-10-08 13:00:00,81.81,81.82,81.53,81.57,2719.0,81.81,81.82,81.53,81.57,2719.0
2024-10-08 13:30:00,81.58,81.88,81.53,81.88,4738.0,81.58,81.88,81.53,81.88,4738.0
2024-10-08 14:00:00,81.87,82.46,81.86,82.22,30165.0,81.87,82.46,81.86,82.22,30165.0
2024-10-08 14:30:00,82.2,82.24,81.99,82.23,8975.0,82.2,82.24,81.99,82.23,8975.0
2024-10-08 15:00:00,82.23,82.54,82.16,82.31,17692.0,82.23,82.54,82.16,82.31,17692.0
2024-10-08 15:30:00,82.34,82.7,82.31,82.44,57629.0,82.34,82.7,82.31,82.44,57629.0
2024-10-09 09:30:00,82.51,82.76,81.62,82.76,9645.0,82.51,82.76,81.62,82.76,9645.0
2024-10-09 10:00:00,82.97,83.38,82.61,83.25,11995.0,82.97,83.38,82.61,83.25,11995.0
2024-10-09 10:30:00,83.25,83.65,83.05,83.64,21904.0,83.25,83.65,83.05,83.64,21904.0
2024-10-09 11:00:00,83.67,84.21,83.66,84.1,14735.0,83.67,84.21,83.66,84.1,14735.0
2024-10-09 11:30:00,84.09,84.49,84.09,84.48,10322.0,84.09,84.49,84.09,84.48,10322.0
2024-10-09 12:00:00,84.36,84.46,84.01,84.19,10090.0,84.36,84.46,84.01,84.19,10090.0
2024-10-09 12:30:00,84.15,84.17,83.6,83.74,11268.0,84.15,84.17,83.6,83.74,11268.0
2024-10-09 13:00:00,83.73,83.88,83.54,83.86,17783.0,83.73,83.88,83.54,83.86,17783.0
2024-10-09 13:30:00,83.89,84.04,83.42,83.56,12282.0,83.89,84.04,83.42,83.56,12282.0
2024-10-09 14:00:00,83.56,83.78,83.52,83.64,9526.0,83.56,83.78,83.52,83.64,9526.0
2024-10-09 14:30:00,83.65,83.88,83.58,83.69,20046.0,83.65,83.88,83.58,83.69,20046.0
2024-10-09 15:00:00,83.7,83.85,83.57,83.85,29460.0,83.7,83.85,83.57,83.85,29460.0
2024-10-09 15:30:00,83.82,84.0,83.68,83.91,72963.0,83.82,84.0,83.68,83.91,72963.0
2024-10-10 09:30:00,83.27,83.89,83.15,83.54,43818.0,83.27,83.89,83.15,83.54,43818.0
2024-10-10 10:00:00,83.56,83.76,83.3,83.57,25745.0,83.56,83.76,83.3,83.57,25745.0
2024-10-10 10:30:00,83.68,83.9,83.58,83.77,37622.0,83.68,83.9,83.58,83.77,37622.0
2024-10-10 11:00:00,83.72,84.47,83.71,84.28,18562.0,83.72,84.47,83.71,84.28,18562.0
2024-10-10 11:30:00,84.28,84.74,84.19,84.57,11518.0,84.28,84.74,84.19,84.57,11518.0
2024-10-10 12:00:00,84.59,84.66,84.41,84.41,9570.0,84.59,84.66,84.41,84.41,9570.0
2024-10-10 12:30:00,84.48,84.68,84.33,84.68,15081.0,84.48,84.68,84.33,84.68,15081.0
2024-10-10 13:00:00,84.57,84.67,84.31,84.53,19018.0,84.57,84.67,84.31,84.53,19018.0
2024-10-10 13:30:00,84.55,84.65,84.24,84.57,41293.0,84.55,84.65,84.24,84.57,41293.0
2024-10-10 14:00:00,84.56,84.56,84.3,84.53,8879.0,84.56,84.56,84.3,84.53,8879.0
2024-10-10 14:30:00,84.53,84.6,84.45,84.6,11570.0,84.53,84.6,84.45,84.6,11570.0
2024-10-10 15:00:00,84.58,84.78,84.56,84.73,15694.0,84.58,84.78,84.56,84.73,15694.0
2024-10-10 15:30:00,84.77,84.91,84.36,84.79,100461.0,84.77,84.91,84.36,84.79,100461.0
2024-10-11 09:30:00,84.88,86.47,84.65,86.29,25904.0,84.88,86.47,84.65,86.29,25904.0
2024-10-11 10:00:00,86.06,86.18,85.23,85.76,33657.0,86.06,86.18,85.23,85.76,33657.0
2024-10-11 10:30:00,85.74,86.04,85.48,85.96,15416.0,85.74,86.04,85.48,85.96,15416.0
2024-10-11 11:00:00,85.89,86.05,85.75,85.79,8517.0,85.89,86.05,85.75,85.79,8517.0
2024-10-11 11:30:00,85.83,85.89,85.44,85.62,14545.0,85.83,85.89,85.44,85.62,14545.0
2024-10-11 12:00:00,85.57,85.74,85.42,85.7,15340.0,85.57,85.74,85.42,85.7,15340.0
2024-10-11 12:30:00,85.77,86.01,85.69,86.01,11378.0,85.77,86.01,85.69,86.01,11378.0
2024-10-11 13:00:00,86.01,86.22,85.93,86.18,6044.0,86.01,86.22,85.93,86.18,6044.0
2024-10-11 13:30:00,86.18,86.3,85.07,85.47,25804.0,86.18,86.3,85.07,85.47,25804.0
2024-10-11 14:00:00,85.47,85.64,85.46,85.56,6116.0,85.47,85.64,85.46,85.56,6116.0
2024-10-11 14:30:00,85.52,85.52,85.21,85.39,11472.0,85.52,85.52,85.21,85.39,11472.0
2024-10-11 15:00:00,85.36,85.57,85.3,85.38,20953.0,85.36,85.57,85.3,85.38,20953.0
2024-10-11 15:30:00,85.4,85.75,85.23,85.47,59435.0,85.4,85.75,85.23,85.47,59435.0
2024-10-14 09:30:00,85.0,85.0,84.57,84.96,11042.0,85.0,85.0,84.57,84.96,11042.0
2024-10-14 10:00:00,84.97,85.07,84.68,84.69,1904.0,84.97,85.07,84.68,84.69,1904.0
2024-10-14 10:30:00,84.78,84.8,84.4,84.78,6791.0,84.78,84.8,84.4,84.78,6791.0
2024-10-14 11:00:00,84.87,85.59,84.87,85.47,6559.0,84.87,85.59,84.87,85.47,6559.0
2024-10-14 11:30:00,85.46,85.54,85.19,85.33,12271.0,85.46,85.54,85.19,85.33,12271.0
2024-10-14 12:00:00,85.39,85.52,85.34,85.39,4597.0,85.39,85.52,85.34,85.39,4597.0
2024-10-14 12:30:00,85.36,85.43,85.17,85.33,8460.0,85.36,85.43,85.17,85.33,8460.0
2024-10-14 13:00:00,85.37,85.48,85.3,85.34,4104.0,85.37,85.48,85.3,85.34,4104.0
2024-10-14 13:30:00,85.27,85.35,85.17,85.28,5344.0,85.27,85.35,85.17,85.28,5344.0
2024-10-14 14:00:00,85.25,85.33,85.08,85.09,5355.0,85.25,85.33,85.08,85.09,5355.0
2024-10-14 14:30:00,85.13,85.24,85.08,85.16,7353.0,85.13,85.24,85.08,85.16,7353.0
2024-10-14 15:00:00,85.16,85.37,85.01,85.07,10381.0,85.16,85.37,85.01,85.07,10381.0
2024-10-14 15:30:00,85.1,85.28,84.91,84.97,58849.0,85.1,85.28,84.91,84.97,58849.0
2024-10-15 09:30:00,84.65,84.65,83.67,83.67,9032.0,84.65,84.65,83.67,83.67,9032.0
2024-10-15 10:00:00,83.73,83.94,83.35,83.36,10827.0,83.73,83.94,83.35,83.36,10827.0
2024-10-15 10:30:00,83.41,83.89,83.28,83.88,7312.0,83.41,83.89,83.28,83.88,7312.0
2024-10-15 11:00:00,83.94,84.07,83.72,83.85,5766.0,83.94,84.07,83.72,83.85,5766.0
2024-10-15 11:30:00,83.76,83.95,83.47,83.54,6747.0,83.76,83.95,83.47,83.54,6747.0
2024-10-15 12:00:00,83.45,83.54,83.31,83.48,10685.0,83.45,83.54,83.31,83.48,10685.0
2024-10-15 12:30:00,83.47,83.5,83.23,83.45,13219.0,83.47,83.5,83.23,83.45,13219.0
2024-10-15 13:00:00,83.45,83.84,83.19,83.84,12049.0,83.45,83.84,83.19,83.84,12049.0
2024-10-15 13:30:00,83.87,84.0,83.74,83.93,9559.0,83.87,84.0,83.74,83.93,9559.0
2024-10-15 14:00:00,83.99,84.11,83.8,84.02,17136.0,83.99,84.11,83.8,84.02,17136.0
2024-10-15 14:30:00,84.11,84.2,83.88,84.09,10414.0,84.11,84.2,83.88,84.09,10414.0
2024-10-15 15:00:00,84.0,84.2,83.94,84.0,19682.0,84.0,84.2,83.94,84.0,19682.0
2024-10-15 15:30:00,84.01,84.01,83.66,83.83,84798.0,84.01,84.01,83.66,83.83,84798.0
2024-10-16 09:30:00,84.01,84.43,84.01,84.23,11194.0,84.01,84.43,84.01,84.23,11194.0
2024-10-16 10:00:00,84.41,84.84,84.38,84.78,6933.0,84.41,84.84,84.38,84.78,6933.0
2024-10-16 10:30:00,84.79,85.32,84.78,85.03,20051.0,84.79,85.32,84.78,85.03,20051.0
2024-10-16 11:00:00,84.94,85.17,84.94,85.0,2558.0,84.94,85.17,84.94,85.0,2558.0
2024-10-16 11:30:00,85.13,85.42,85.04,85.41,4705.0,85.13,85.42,85.04,85.41,4705.0
2024-10-16 12:00:00,85.3,85.39,85.27,85.27,4474.0,85.3,85.39,85.27,85.27,4474.0
2024-10-16 12:30:00,85.32,85.32,85.18,85.26,1830.0,85.32,85.32,85.18,85.26,1830.0
2024-10-16 13:00:00,85.26,85.26,84.99,84.99,5162.0,85.26,85.26,84.99,84.99,5162.0
2024-10-16 13:30:00,85.13,85.52,85.09,85.52,6096.0,85.13,85.52,85.09,85.52,6096.0
2024-10-16 14:00:00,85.52,85.9,85.52,85.66,7838.0,85.52,85.9,85.52,85.66,7838.0
2024-10-16 14:30:00,85.68,85.82,85.32,85.44,9071.0,85.68,85.82,85.32,85.44,9071.0
2024-10-16 15:00:00,85.45,85.61,85.41,85.61,11027.0,85.45,85.61,85.41,85.61,11027.0
2024-10-16 15:30:00,85.58,85.93,85.48,85.92,42336.0,85.58,85.93,85.48,85.92,42336.0
2024-10-17 09:30:00,86.06,86.82,85.26,86.82,23640.0,86.06,86.82,85.26,86.82,23640.0
2024-10-17 10:00:00,86.79,88.47,86.78,87.43,31383.0,86.79,88.47,86.78,87.43,31383.0
2024-10-17 10:30:00,87.42,87.68,87.15,87.39,6495.0,87.42,87.68,87.15,87.39,6495.0
2024-10-17 11:00:00,87.45,87.46,86.34,86.61,11975.0,87.45,87.46,86.34,86.61,11975.0
2024-10-17 11:30:00,86.58,86.78,86.56,86.56,9321.0,86.58,86.78,86.56,86.56,9321.0
2024-10-17 12:00:00,86.56,86.82,86.47,86.75,8068.0,86.56,86.82,86.47,86.75,8068.0
2024-10-17 12:30:00,86.75,87.49,86.74,87.39,12303.0,86.75,87.49,86.74,87.39,12303.0
2024-10-17 13:00:00,87.39,87.83,87.39,87.73,10715.0,87.39,87.83,87.39,87.73,10715.0
2024-10-17 13:30:00,87.75,88.43,87.74,88.43,17232.0,87.75,88.43,87.74,88.43,17232.0
2024-10-17 14:00:00,88.33,88.49,88.0,88.42,30738.0,88.33,88.49,88.0,88.42,30738.0
2024-10-17 14:30:00,88.42,88.49,88.16,88.39,25374.0,88.42,88.49,88.16,88.39,25374.0
2024-10-17 15:00:00,88.34,88.59,88.09,88.19,22451.0,88.34,88.59,88.09,88.19,22451.0
2024-10-17 15:30:00,88.22,88.27,87.42,88.0,111278.0,88.22,88.27,87.42,88.0,111278.0
2024-10-18 09:30:00,88.19,88.45,86.79,87.6,36546.0,88.19,88.45,86.79,87.6,36546.0
2024-10-18 10:00:00,87.4,87.93,87.3,87.88,3815.0,87.4,87.93,87.3,87.88,3815.0
2024-10-18 10:30:00,87.89,88.28,87.85,88.03,19032.0,87.89,88.28,87.85,88.03,19032.0
2024-10-18 11:00:00,88.03,88.03,87.62,87.69,12243.0,88.03,88.03,87.62,87.69,12243.0
2024-10-18 11:30:00,87.69,87.99,87.66,87.78,9195.0,87.69,87.99,87.66,87.78,9195.0
2024-10-18 12:00:00,87.69,88.07,87.69,88.07,6286.0,87.69,88.07,87.69,88.07,6286.0
2024-10-18 12:30:00,88.0,88.32,88.0,88.25,10080.0,88.0,88.32,88.0,88.25,10080.0
2024-10-18 13:00:00,88.19,88.68,88.19,88.68,12324.0,88.19,88.68,88.19,88.68,12324.0
2024-10-18 13:30:00,88.67,88.77,88.53,88.62,5927.0,88.67,88.77,88.53,88.62,5927.0
2024-10-18 14:00:00,88.64,89.08,88.62,88.88,7538.0,88.64,89.08,88.62,88.88,7538.0
2024-10-18 14:30:00,88.88,88.97,88.49,88.56,10685.0,88.88,88.97,88.49,88.56,10685.0
2024-10-18 15:00:00,88.64,88.66,88.22,88.23,6956.0,88.64,88.66,88.22,88.23,6956.0
2024-10-18 15:30:00,88.16,88.16,87.48,87.65,43473.0,88.16,88.16,87.48,87.65,43473.0
2024-10-21 09:30:00,88.42,89.23,87.78,87.78,15195.0,88.42,89.23,87.78,87.78,15195.0
2024-10-21 10:00:00,87.84,88.29,87.73,88.21,3545.0,87.84,88.29,87.73,88.21,3545.0
2024-10-21 10:30:00,88.35,88.35,87.88,88.04,5267.0,88.35,88.35,87.88,88.04,5267.0
2024-10-21 11:00:00,87.91,88.02,87.67,87.67,7038.0,87.91,88.02,87.67,87.67,7038.0
2024-10-21 11:30:00,87.67,87.92,87.43,87.86,4788.0,87.67,87.92,87.43,87.86,4788.0
2024-10-21 12:00:00,87.84,88.32,87.79,88.07,11832.0,87.84,88.32,87.79,88.07,11832.0
2024-10-21 12:30:00,88.06,88.19,88.03,88.18,4678.0,88.06,88.19,88.03,88.18,4678.0
2024-10-21 13:00:00,88.23,88.43,88.19,88.25,8332.0,88.23,88.43,88.19,88.25,8332.0
2024-10-21 13:30:00,88.24,88.35,88.1,88.34,9303.0,88.24,88.35,88.1,88.34,9303.0
2024-10-21 14:00:00,88.35,88.38,88.18,88.26,11333.0,88.35,88.38,88.18,88.26,11333.0
2024-10-21 14:30:00,88.19,88.2,87.61,87.74,7456.0,88.19,88.2,87.61,87.74,7456.0
2024-10-21 15:00:00,87.68,87.85,87.51,87.58,9223.0,87.68,87.85,87.51,87.58,9223.0
2024-10-21 15:30:00,87.59,87.82,87.24,87.76,53109.0,87.59,87.82,87.24,87.76,53109.0
2024-10-22 09:30:00,87.49,87.49,86.94,87.27,6391.0,87.49,87.49,86.94,87.27,6391.0
2024-10-22 10:00:00,87.27,87.27,86.73,87.15,3650.0,87.27,87.27,86.73,87.15,3650.0
2024-10-22 10:30:00,87.01,87.68,86.99,87.5,4190.0,87.01,87.68,86.99,87.5,4190.0
2024-10-22 11:00:00,87.5,87.62,87.39,87.59,16895.0,87.5,87.62,87.39,87.59,16895.0
2024-10-22 11:30:00,87.58,87.58,87.34,87.4,9890.0,87.58,87.58,87.34,87.4,9890.0
2024-10-22 12:00:00,87.34,87.34,87.2,87.26,4178.0,87.34,87.34,87.2,87.26,4178.0
2024-10-22 12:30:00,87.29,87.36,86.89,87.04,8613.0,87.29,87.36,86.89,87.04,8613.0
2024-10-22 13:00:00,86.98,87.26,86.98,87.23,4442.0,86.98,87.26,86.98,87.23,4442.0
2024-10-22 13:30:00,87.29,87.93,87.16,87.87,18144.0,87.29,87.93,87.16,87.87,18144.0
2024-10-22 14:00:00,87.93,87.95,87.69,87.83,6060.0,87.93,87.95,87.69,87.83,6060.0
2024-10-22 14:30:00,87.8,87.8,87.56,87.61,5688.0,87.8,87.8,87.56,87.61,5688.0
2024-10-22 15:00:00,87.61,87.68,87.53,87.55,7880.0,87.61,87.68,87.53,87.55,7880.0
2024-10-22 15:30:00,87.55,87.64,87.24,87.64,53947.0,87.55,87.64,87.24,87.64,53947.0
2024-10-23 09:30:00,87.02,87.62,87.02,87.48,9765.0,87.02,87.62,87.02,87.48,9765.0
2024-10-23 10:00:00,87.45,87.85,87.44,87.85,6166.0,87.45,87.85,87.44,87.85,6166.0
2024-10-23 10:30:00,87.89,88.31,87.82,88.02,29217.0,87.89,88.31,87.82,88.02,29217.0
2024-10-23 11:00:00,88.01,88.17,87.65,87.81,13368.0,88.01,88.17,87.65,87.81,13368.0
2024-10-23 11:30:00,87.86,88.2,87.75,88.17,8656.0,87.86,88.2,87.75,88.17,8656.0
2024-10-23 12:00:00,88.2,88.45,87.78,87.89,10990.0,88.2,88.45,87.78,87.89,10990.0
2024-10-23 12:30:00,87.91,87.91,87.67,87.74,9764.0,87.91,87.91,87.67,87.74,9764.0
2024-10-23 13:00:00,87.71,87.8,87.51,87.66,5709.0,87.71,87.8,87.51,87.66,5709.0
2024-10-23 13:30:00,87.63,87.72,87.41,87.51,6148.0,87.63,87.72,87.41,87.51,6148.0
2024-10-23 14:00:00,87.46,87.46,86.95,87.24,9673.0,87.46,87.46,86.95,87.24,9673.0
2024-10-23 14:30:00,87.24,87.71,87.24,87.48,6981.0,87.24,87.71,87.24,87.48,6981.0
2024-10-23 15:00:00,87.44,87.58,87.36,87.51,9548.0,87.44,87.58,87.36,87.51,9548.0
2024-10-23 15:30:00,87.57,87.82,87.42,87.57,46985.0,87.57,87.82,87.42,87.57,46985.0
2024-10-24 09:30:00,87.97,88.29,87.63,87.99,7379.0,87.97,88.29,87.63,87.99,7379.0
2024-10-24 10:00:00,88.18,88.18,87.61,87.87,5154.0,88.18,88.18,87.61,87.87,5154.0
2024-10-24 10:30:00,87.75,87.91,87.28,87.44,7453.0,87.75,87.91,87.28,87.44,7453.0
2024-10-24 11:00:00,87.41,87.44,87.14,87.34,15523.0,87.41,87.44,87.14,87.34,15523.0
2024-10-24 11:30:00,87.26,87.41,86.98,87.24,10479.0,87.26,87.41,86.98,87.24,10479.0
2024-10-24 12:00:00,87.24,87.43,87.0,87.43,7467.0,87.24,87.43,87.0,87.43,7467.0
2024-10-24 12:30:00,87.46,87.74,87.43,87.45,4461.0,87.46,87.74,87.43,87.45,4461.0
2024-10-24 13:00:00,87.46,87.59,87.44,87.55,4021.0,87.46,87.59,87.44,87.55,4021.0
2024-10-24 13:30:00,87.51,87.61,87.3,87.34,7037.0,87.51,87.61,87.3,87.34,7037.0
2024-10-24 14:00:00,87.25,87.61,87.22,87.35,13220.0,87.25,87.61,87.22,87.35,13220.0
2024-10-24 14:30:00,87.34,87.52,87.19,87.52,24861.0,87.34,87.52,87.19,87.52,24861.0
2024-10-24 15:00:00,87.36,87.57,87.24,87.53,7614.0,87.36,87.57,87.24,87.53,7614.0
2024-10-24 15:30:00,87.51,87.74,87.37,87.57,38062.0,87.51,87.74,87.37,87.57,38062.0
2024-10-25 09:30:00,88.02,88.62,87.52,88.36,8620.0,88.02,88.62,87.52,88.36,8620.0
2024-10-25 10:00:00,88.47,88.78,88.22,88.61,5205.0,88.47,88.78,88.22,88.61,5205.0
2024-10-25 10:30:00,88.73,88.75,88.3,88.37,8937.0,88.73,88.75,88.3,88.37,8937.0
2024-10-25 11:00:00,88.39,88.54,88.26,88.31,13009.0,88.39,88.54,88.26,88.31,13009.0
2024-10-25 11:30:00,88.25,88.83,88.23,88.7,5393.0,88.25,88.83,88.23,88.7,5393.0
2024-10-25 12:00:00,88.72,88.93,88.45,88.47,15911.0,88.72,88.93,88.45,88.47,15911.0
2024-10-25 12:30:00,88.51,88.6,88.33,88.55,13720.0,88.51,88.6,88.33,88.55,13720.0
2024-10-25 13:00:00,88.5,88.63,87.63,87.63,16375.0,88.5,88.63,87.63,87.63,16375.0
2024-10-25 13:30:00,87.65,88.16,87.56,88.16,15507.0,87.65,88.16,87.56,88.16,15507.0
2024-10-25 14:00:00,88.09,88.16,87.8,88.09,12103.0,88.09,88.16,87.8,88.09,12103.0
2024-10-25 14:30:00,88.06,88.64,87.98,88.32,18852.0,88.06,88.64,87.98,88.32,18852.0
2024-10-25 15:00:00,88.28,88.45,88.09,88.26,11156.0,88.28,88.45,88.09,88.26,11156.0
2024-10-25 15:30:00,88.26,88.29,87.76,88.09,48352.0,88.26,88.29,87.76,88.09,48352.0
2024-10-28 09:30:00,88.76,88.76,88.2,88.31,7803.0,88.76,88.76,88.2,88.31,7803.0
2024-10-28 10:00:00,88.31,88.6,87.75,87.75,16623.0,88.31,88.6,87.75,87.75,16623.0
2024-10-28 10:30:00,87.66,88.12,87.6,87.97,5485.0,87.66,88.12,87.6,87.97,5485.0
2024-10-28 11:00:00,88.04,88.15,87.78,88.01,11929.0,88.04,88.15,87.78,88.01,11929.0
2024-10-28 11:30:00,88.04,88.04,87.61,87.65,8048.0,88.04,88.04,87.61,87.65,8048.0
2024-10-28 12:00:00,87.65,88.01,87.3,87.98,25731.0,87.65,88.01,87.3,87.98,25731.0
2024-10-28 12:30:00,87.98,88.27,87.94,88.12,19890.0,87.98,88.27,87.94,88.12,19890.0
2024-10-28 13:00:00,88.14,88.32,87.95,88.19,10501.0,88.14,88.32,87.95,88.19,10501.0
2024-10-28 13:30:00,88.31,88.33,88.1,88.1,4989.0,88.31,88.33,88.1,88.1,4989.0
2024-10-28 14:00:00,88.1,88.1,87.88,87.91,4732.0,88.1,88.1,87.88,87.91,4732.0
2024-10-28 14:30:00,87.92,88.15,87.88,88.11,15567.0,87.92,88.15,87.88,88.11,15567.0
2024-10-28 15:00:00,88.09,88.09,87.78,87.86,12602.0,88.09,88.09,87.78,87.86,12602.0
2024-10-28 15:30:00,87.83,88.21,87.8,87.8,39802.0,87.83,88.21,87.8,87.8,39802.0
2024-10-29 09:30:00,87.34,87.94,86.82,87.61,9551.0,87.34,87.94,86.82,87.61,9551.0
2024-10-29 10:00:00,87.63,88.24,87.08,87.98,23322.0,87.63,88.24,87.08,87.98,23322.0
2024-10-29 10:30:00,88.09,88.24,87.79,88.17,29455.0,88.09,88.24,87.79,88.17,29455.0
2024-10-29 11:00:00,88.17,88.18,87.66,87.81,9673.0,88.17,88.18,87.66,87.81,9673.0
2024-10-29 11:30:00,87.73,87.81,87.45,87.59,6493.0,87.73,87.81,87.45,87.59,6493.0
2024-10-29 12:00:00,87.45,87.55,86.96,87.08,3946.0,87.45,87.55,86.96,87.08,3946.0
2024-10-29 12:30:00,87.01,87.03,86.74,86.84,12142.0,87.01,87.03,86.74,86.84,12142.0
2024-10-29 13:00:00,86.83,87.03,86.72,86.77,5938.0,86.83,87.03,86.72,86.77,5938.0
2024-10-29 13:30:00,86.82,86.95,86.44,86.95,18700.0,86.82,86.95,86.44,86.95,18700.0
2024-10-29 14:00:00,86.92,87.77,86.9,87.76,13541.0,86.92,87.77,86.9,87.76,13541.0
2024-10-29 14:30:00,87.68,87.73,87.4,87.54,14284.0,87.68,87.73,87.4,87.54,14284.0
2024-10-29 15:00:00,87.56,87.62,87.2,87.4,9258.0,87.56,87.62,87.2,87.4,9258.0
2024-10-29 15:30:00,87.33,87.33,86.81,87.12,58825.0,87.33,87.33,86.81,87.12,58825.0
2024-10-30 09:30:00,86.87,88.33,86.87,88.32,12171.0,86.87,88.33,86.87,88.32,12171.0
2024-10-30 10:00:00,88.7,88.7,87.81,88.17,8578.0,88.7,88.7,87.81,88.17,8578.0
2024-10-30 10:30:00,88.04,88.26,87.68,87.82,8821.0,88.04,88.26,87.68,87.82,8821.0
2024-10-30 11:00:00,87.65,87.99,87.46,87.46,7481.0,87.65,87.99,87.46,87.46,7481.0
2024-10-30 11:30:00,87.47,87.83,87.47,87.64,6047.0,87.47,87.83,87.47,87.64,6047.0
2024-10-30 12:00:00,87.57,87.57,87.33,87.4,5947.0,87.57,87.57,87.33,87.4,5947.0
2024-10-30 12:30:00,87.58,87.59,87.3,87.3,5058.0,87.58,87.59,87.3,87.3,5058.0
2024-10-30 13:00:00,87.3,87.3,87.1,87.23,6230.0,87.3,87.3,87.1,87.23,6230.0
2024-10-30 13:30:00,87.16,87.16,86.92,87.04,9431.0,87.16,87.16,86.92,87.04,9431.0
2024-10-30 14:00:00,87.04,87.04,86.73,86.73,7556.0,87.04,87.04,86.73,86.73,7556.0
2024-10-30 14:30:00,86.68,86.75,86.55,86.66,6150.0,86.68,86.75,86.55,86.66,6150.0
2024-10-30 15:00:00,86.64,86.64,86.17,86.3,19219.0,86.64,86.64,86.17,86.3,19219.0
2024-10-30 15:30:00,86.29,86.47,85.88,86.23,99843.0,86.29,86.47,85.88,86.23,99843.0
2024-10-31 09:30:00,85.87,86.82,85.87,86.74,8789.0,85.87,86.82,85.87,86.74,8789.0
2024-10-31 10:00:00,86.73,87.32,86.73,87.23,6527.0,86.73,87.32,86.73,87.23,6527.0
2024-10-31 10:30:00,87.21,87.36,86.97,87.07,7547.0,87.21,87.36,86.97,87.07,7547.0
2024-10-31 11:00:00,87.0,87.09,86.76,86.76,6579.0,87.0,87.09,86.76,86.76,6579.0
2024-10-31 11:30:00,86.8,87.1,86.8,87.05,7858.0,86.8,87.1,86.8,87.05,7858.0
2024-10-31 12:00:00,86.9,87.05,86.81,87.05,10498.0,86.9,87.05,86.81,87.05,10498.0
2024-10-31 12:30:00,87.04,87.04,86.29,86.46,12355.0,87.04,87.04,86.29,86.46,12355.0
2024-10-31 13:00:00,86.52,86.66,86.17,86.37,6434.0,86.52,86.66,86.17,86.37,6434.0
2024-10-31 13:30:00,86.43,86.43,85.97,86.02,11206.0,86.43,86.43,85.97,86.02,11206.0
2024-10-31 14:00:00,86.09,86.09,85.59,85.62,9794.0,86.09,86.09,85.59,85.62,9794.0
2024-10-31 14:30:00,85.69,86.04,85.65,86.03,15000.0,85.69,86.04,85.65,86.03,15000.0
2024-10-31 15:00:00,85.96,86.04,85.73,85.8,15157.0,85.96,86.04,85.73,85.8,15157.0
2024-10-31 15:30:00,85.8,85.81,85.22,85.24,43324.0,85.8,85.81,85.22,85.24,43324.0
2024-11-01 09:30:00,86.15,86.77,85.55,86.13,28008.0,86.15,86.77,85.55,86.13,28008.0
2024-11-01 10:00:00,86.2,86.21,85.53,85.92,16617.0,86.2,86.21,85.53,85.92,16617.0
2024-11-01 10:30:00,85.87,85.99,85.32,85.75,23229.0,85.87,85.99,85.32,85.75,23229.0
2024-11-01 11:00:00,85.8,86.1,85.75,86.08,13166.0,85.8,86.1,85.75,86.08,13166.0
2024-11-01 11:30:00,86.08,86.38,85.81,86.01,22785.0,86.08,86.38,85.81,86.01,22785.0
2024-11-01 12:00:00,86.04,86.86,85.97,86.73,17718.0,86.04,86.86,85.97,86.73,17718.0
2024-11-01 12:30:00,86.59,86.64,86.11,86.11,11010.0,86.59,86.64,86.11,86.11,11010.0
2024-11-01 13:00:00,86.2,86.2,85.79,85.99,7381.0,86.2,86.2,85.79,85.99,7381.0
2024-11-01 13:30:00,85.86,85.86,85.35,85.44,12657.0,85.86,85.86,85.35,85.44,12657.0
2024-11-01 14:00:00,85.45,85.68,85.16,85.67,13157.0,85.45,85.68,85.16,85.67,13157.0
2024-11-01 14:30:00,85.67,85.93,85.5,85.69,12672.0,85.67,85.93,85.5,85.69,12672.0
2024-11-01 15:00:00,85.63,85.94,85.61,85.61,11830.0,85.63,85.94,85.61,85.61,11830.0
2024-11-01 15:30:00,85.65,86.39,85.58,86.29,56946.0,85.65,86.39,85.58,86.29,56946.0
2024-11-04 09:30:00,85.95,86.0,84.78,85.92,15206.0,85.95,86.0,84.78,85.92,15206.0
2024-11-04 10:00:00,85.92,86.8,85.81,86.7,44954.0,85.92,86.8,85.81,86.7,44954.0
2024-11-04 10:30:00,86.8,87.01,86.56,86.76,13085.0,86.8,87.01,86.56,86.76,13085.0
2024-11-04 11:00:00,86.67,87.02,86.62,86.95,4924.0,86.67,87.02,86.62,86.95,4924.0
2024-11-04 11:30:00,86.84,86.89,86.39,86.4,9865.0,86.84,86.89,86.39,86.4,9865.0
2024-11-04 12:00:00,86.44,86.88,86.38,86.82,23578.0,86.44,86.88,86.38,86.82,23578.0
2024-11-04 12:30:00,86.8,87.28,86.77,87.21,7996.0,86.8,87.28,86.77,87.21,7996.0
2024-11-04 13:00:00,87.21,87.24,86.84,86.96,6838.0,87.21,87.24,86.84,86.96,6838.0
2024-11-04 13:30:00,87.01,87.21,86.78,87.0,21265.0,87.01,87.21,86.78,87.0,21265.0
2024-11-04 14:00:00,87.0,87.0,86.71,86.71,6090.0,87.0,87.0,86.71,86.71,6090.0
2024-11-04 14:30:00,86.7,87.1,86.69,87.06,9953.0,86.7,87.1,86.69,87.06,9953.0
2024-11-04 15:00:00,87.06,87.25,87.02,87.06,12166.0,87.06,87.25,87.02,87.06,12166.0
2024-11-04 15:30:00,87.03,87.32,86.81,86.97,35207.0,87.03,87.32,86.81,86.97,35207.0
2024-11-05 09:30:00,86.93,88.41,86.36,88.29,15803.0,86.93,88.41,86.36,88.29,15803.0
2024-11-05 10:00:00,88.4,89.02,88.11,88.7,23984.0,88.4,89.02,88.11,88.7,23984.0
2024-11-05 10:30:00,88.55,88.9,88.55,88.7,22350.0,88.55,88.9,88.55,88.7,22350.0
2024-11-05 11:00:00,88.69,89.19,88.68,88.93,11399.0,88.69,89.19,88.68,88.93,11399.0
2024-11-05 11:30:00,88.93,89.12,88.93,88.95,19742.0,88.93,89.12,88.93,88.95,19742.0
2024-11-05 12:00:00,88.92,89.18,88.69,89.18,11960.0,88.92,89.18,88.69,89.18,11960.0
2024-11-05 12:30:00,89.3,89.3,89.01,89.12,6981.0,89.3,89.3,89.01,89.12,6981.0
2024-11-05 13:00:00,89.02,89.18,88.63,89.11,16837.0,89.02,89.18,88.63,89.11,16837.0
2024-11-05 13:30:00,89.11,89.49,88.98,89.3,27539.0,89.11,89.49,88.98,89.3,27539.0
2024-11-05 14:00:00,89.41,89.5,89.12,89.15,35840.0,89.41,89.5,89.12,89.15,35840.0
2024-11-05 14:30:00,89.19,89.51,89.17,89.47,41375.0,89.19,89.51,89.17,89.47,41375.0
2024-11-05 15:00:00,89.47,89.58,89.05,89.09,24639.0,89.47,89.58,89.05,89.09,24639.0
2024-11-05 15:30:00,89.14,89.39,89.11,89.26,69203.0,89.14,89.39,89.11,89.26,69203.0
2024-11-06 09:30:00,95.57,99.0,95.51,97.5,246197.0,95.57,99.0,95.51,97.5,246197.0
2024-11-06 10:00:00,97.78,99.0,97.15,97.65,123595.0,97.78,99.0,97.15,97.65,123595.0
2024-11-06 10:30:00,97.84,98.36,97.18,97.19,62914.0,97.84,98.36,97.18,97.19,62914.0
2024-11-06 11:00:00,97.21,97.37,96.45,96.48,78394.0,97.21,97.37,96.45,96.48,78394.0
2024-11-06 11:30:00,96.36,96.84,95.82,96.1,79036.0,96.36,96.84,95.82,96.1,79036.0
2024-11-06 12:00:00,96.06,96.21,95.65,95.86,79783.0,96.06,96.21,95.65,95.86,79783.0
2024-11-06 12:30:00,95.78,96.98,95.44,96.26,93966.0,95.78,96.98,95.44,96.26,93966.0
2024-11-06 13:00:00,96.35,96.59,95.13,95.47,66613.0,96.35,96.59,95.13,95.47,66613.0
2024-11-06 13:30:00,95.41,95.6,94.54,94.77,68041.0,95.41,95.6,94.54,94.77,68041.0
2024-11-06 14:00:00,94.77,95.59,93.97,95.34,137080.0,94.77,95.59,93.97,95.34,137080.0
2024-11-06 14:30:00,95.38,96.29,95.22,95.71,66331.0,95.38,96.29,95.22,95.71,66331.0
2024-11-06 15:00:00,95.85,96.89,95.43,96.42,103031.0,95.85,96.89,95.43,96.42,103031.0
2024-11-06 15:30:00,96.42,98.03,96.42,97.89,281628.0,96.42,98.03,96.42,97.89,281628.0
2024-11-07 09:30:00,97.96,98.63,96.11,97.93,42101.0,97.96,98.63,96.11,97.93,42101.0
2024-11-07 10:00:00,98.02,98.74,97.91,98.46,16374.0,98.02,98.74,97.91,98.46,16374.0
2024-11-07 10:30:00,98.7,99.45,98.69,99.01,48249.0,98.7,99.45,98.69,99.01,48249.0
2024-11-07 11:00:00,98.9,98.94,98.61,98.78,6029.0,98.9,98.94,98.61,98.78,6029.0
2024-11-07 11:30:00,98.81,99.37,98.81,99.09,18746.0,98.81,99.37,98.81,99.09,18746.0
2024-11-07 12:00:00,99.12,99.57,98.9,99.07,15164.0,99.12,99.57,98.9,99.07,15164.0
2024-11-07 12:30:00,99.06,99.09,98.73,98.74,9673.0,99.06,99.09,98.73,98.74,9673.0
2024-11-07 13:00:00,98.75,98.88,98.4,98.5,13143.0,98.75,98.88,98.4,98.5,13143.0
2024-11-07 13:30:00,98.39,98.66,98.29,98.41,8969.0,98.39,98.66,98.29,98.41,8969.0
2024-11-07 14:00:00,98.51,99.13,98.45,98.76,28024.0,98.51,99.13,98.45,98.76,28024.0
2024-11-07 14:30:00,98.74,98.99,98.3,98.32,124604.0,98.74,98.99,98.3,98.32,124604.0
2024-11-07 15:00:00,98.23,98.9,97.74,97.75,48437.0,98.23,98.9,97.74,97.75,48437.0
2024-11-07 15:30:00,97.75,97.85,97.13,97.24,103469.0,97.75,97.85,97.13,97.24,103469.0
2024-11-08 09:30:00,96.91,97.34,95.56,96.82,29469.0,96.91,97.34,95.56,96.82,29469.0
2024-11-08 10:00:00,96.95,96.95,95.63,96.65,17434.0,96.95,96.95,95.63,96.65,17434.0
2024-11-08 10:30:00,96.65,97.09,96.61,97.08,12726.0,96.65,97.09,96.61,97.08,12726.0
2024-11-08 11:00:00,97.06,98.02,96.99,97.58,18207.0,97.06,98.02,96.99,97.58,18207.0
2024-11-08 11:30:00,97.69,98.02,97.39,98.02,19200.0,97.69,98.02,97.39,98.02,19200.0
2024-11-08 12:00:00,97.97,98.33,97.97,98.1,5227.0,97.97,98.33,97.97,98.1,5227.0
2024-11-08 12:30:00,98.06,98.45,97.84,97.84,11152.0,98.06,98.45,97.84,97.84,11152.0
2024-11-08 13:00:00,97.9,98.86,97.89,98.86,27914.0,97.9,98.86,97.89,98.86,27914.0
2024-11-08 13:30:00,98.82,99.15,98.57,98.72,21302.0,98.82,99.15,98.57,98.72,21302.0
2024-11-08 14:00:00,98.66,99.06,98.07,98.19,39011.0,98.66,99.06,98.07,98.19,39011.0
2024-11-08 14:30:00,98.25,98.68,98.19,98.68,23806.0,98.25,98.68,98.19,98.68,23806.0
2024-11-08 15:00:00,98.66,99.09,98.57,98.75,19217.0,98.66,99.09,98.57,98.75,19217.0
2024-11-08 15:30:00,98.71,99.02,98.67,98.86,46756.0,98.71,99.02,98.67,98.86,46756.0
2024-11-11 09:30:00,99.99,100.88,99.59,99.59,20294.0,99.99,100.88,99.59,99.59,20294.0
2024-11-11 10:00:00,99.13,99.69,98.77,99.69,9637.0,99.13,99.69,98.77,99.69,9637.0
2024-11-11 10:30:00,99.49,100.72,99.34,100.17,33884.0,99.49,100.72,99.34,100.17,33884.0
2024-11-11 11:00:00,100.35,100.46,100.21,100.25,9415.0,100.35,100.46,100.21,100.25,9415.0
2024-11-11 11:30:00,100.22,100.69,100.22,100.55,26226.0,100.22,100.69,100.22,100.55,26226.0
2024-11-11 12:00:00,100.5,100.68,100.34,100.48,12314.0,100.5,100.68,100.34,100.48,12314.0
2024-11-11 12:30:00,100.58,100.97,100.58,100.63,21546.0,100.58,100.97,100.58,100.63,21546.0
2024-11-11 13:00:00,100.52,100.52,100.11,100.27,5861.0,100.52,100.52,100.11,100.27,5861.0
2024-11-11 13:30:00,100.2,100.53,100.2,100.53,6092.0,100.2,100.53,100.2,100.53,6092.0
2024-11-11 14:00:00,100.52,100.55,99.84,100.15,12263.0,100.52,100.55,99.84,100.15,12263.0
2024-11-11 14:30:00,100.16,100.37,100.07,100.07,6430.0,100.16,100.37,100.07,100.07,6430.0
2024-11-11 15:00:00,100.15,100.23,99.79,100.21,10035.0,100.15,100.23,99.79,100.21,10035.0
2024-11-11 15:30:00,100.27,100.43,100.02,100.3,42053.0,100.27,100.43,100.02,100.3,42053.0
2024-11-12 09:30:00,99.78,100.63,99.78,100.36,13886.0,99.78,100.63,99.78,100.36,13886.0
2024-11-12 10:00:00,100.46,100.8,100.31,100.59,20303.0,100.46,100.8,100.31,100.59,20303.0
2024-11-12 10:30:00,100.7,101.17,100.59,101.04,10189.0,100.7,101.17,100.59,101.04,10189.0
2024-11-12 11:00:00,100.94,101.13,100.74,100.96,4859.0,100.94,101.13,100.74,100.96,4859.0
2024-11-12 11:30:00,100.92,100.97,100.5,100.51,5131.0,100.92,100.97,100.5,100.51,5131.0
2024-11-12 12:00:00,100.44,100.8,100.43,100.8,10398.0,100.44,100.8,100.43,100.8,10398.0
2024-11-12 12:30:00,100.7,100.76,100.39,100.39,4870.0,100.7,100.76,100.39,100.39,4870.0
2024-11-12 13:00:00,100.24,100.51,100.24,100.45,4365.0,100.24,100.51,100.24,100.45,4365.0
2024-11-12 13:30:00,100.46,100.74,100.45,100.7,6289.0,100.46,100.74,100.45,100.7,6289.0
2024-11-12 14:00:00,100.65,100.75,100.54,100.63,10600.0,100.65,100.75,100.54,100.63,10600.0
2024-11-12 14:30:00,100.64,100.65,100.46,100.47,7955.0,100.64,100.65,100.46,100.47,7955.0
2024-11-12 15:00:00,100.33,100.41,99.9,99.91,4701.0,100.33,100.41,99.9,99.91,4701.0
2024-11-12 15:30:00,99.98,100.25,99.54,100.22,69289.0,99.98,100.25,99.54,100.22,69289.0
2024-11-13 09:30:00,97.79,99.28,95.94,96.77,50820.0,97.79,99.28,95.94,96.77,50820.0
2024-11-13 10:00:00,97.04,97.04,95.37,95.52,94093.0,97.04,97.04,95.37,95.52,94093.0
2024-11-13 10:30:00,95.52,96.88,95.52,96.24,36320.0,95.52,96.88,95.52,96.24,36320.0
2024-11-13 11:00:00,96.37,96.49,95.9,96.19,16578.0,96.37,96.49,95.9,96.19,16578.0
2024-11-13 11:30:00,96.3,96.3,95.46,95.51,19510.0,96.3,96.3,95.46,95.51,19510.0
2024-11-13 12:00:00,95.53,96.22,95.49,96.15,32629.0,95.53,96.22,95.49,96.15,32629.0
2024-11-13 12:30:00,96.15,96.25,95.24,95.34,20047.0,96.15,96.25,95.24,95.34,20047.0
2024-11-13 13:00:00,95.28,95.8,95.03,95.51,9646.0,95.28,95.8,95.03,95.51,9646.0
2024-11-13 13:30:00,95.47,96.07,95.45,95.87,13447.0,95.47,96.07,95.45,95.87,13447.0
2024-11-13 14:00:00,95.85,95.9,95.16,95.2,8996.0,95.85,95.9,95.16,95.2,8996.0
2024-11-13 14:30:00,95.18,95.24,94.44,94.53,21011.0,95.18,95.24,94.44,94.53,21011.0
2024-11-13 15:00:00,94.48,94.74,94.32,94.58,29743.0,94.48,94.74,94.32,94.58,29743.0
2024-11-13 15:30:00,94.58,95.28,94.49,94.79,145024.0,94.58,95.28,94.49,94.79,145024.0
2024-11-14 09:30:00,95.18,96.56,95.04,95.94,59225.0,95.18,96.56,95.04,95.94,59225.0
2024-11-14 10:00:00,95.89,97.14,95.89,96.65,31664.0,95.89,97.14,95.89,96.65,31664.0
2024-11-14 10:30:00,96.32,97.31,96.22,96.68,25970.0,96.32,97.31,96.22,96.68,25970.0
2024-11-14 11:00:00,96.76,97.56,96.73,97.41,10890.0,96.76,97.56,96.73,97.41,10890.0
2024-11-14 11:30:00,97.47,97.58,97.01,97.36,9231.0,97.47,97.58,97.01,97.36,9231.0
2024-11-14 12:00:00,97.37,97.37,96.88,96.88,8844.0,97.37,97.37,96.88,96.88,8844.0
2024-11-14 12:30:00,96.91,97.02,96.56,97.02,10916.0,96.91,97.02,96.56,97.02,10916.0
2024-11-14 13:00:00,97.07,97.45,96.31,96.31,14853.0,97.07,97.45,96.31,96.31,14853.0
2024-11-14 13:30:00,96.33,96.33,95.68,95.72,25815.0,96.33,96.33,95.68,95.72,25815.0
2024-11-14 14:00:00,95.75,95.93,95.56,95.79,13491.0,95.75,95.93,95.56,95.79,13491.0
2024-11-14 14:30:00,95.79,95.92,95.66,95.83,7625.0,95.79,95.92,95.66,95.83,7625.0
2024-11-14 15:00:00,95.77,96.03,95.22,95.95,31135.0,95.77,96.03,95.22,95.95,31135.0
2024-11-14 15:30:00,95.97,95.97,95.3,95.72,65971.0,95.97,95.97,95.3,95.72,65971.0
2024-11-15 09:30:00,95.83,99.03,95.83,97.85,139535.0,95.83,99.03,95.83,97.85,139535.0
2024-11-15 10:00:00,97.84,98.04,96.88,97.37,43689.0,97.84,98.04,96.88,97.37,43689.0
2024-11-15 10:30:00,97.28,98.17,97.28,98.15,39566.0,97.28,98.17,97.28,98.15,39566.0
2024-11-15 11:00:00,98.1,98.12,97.39,97.85,35089.0,98.1,98.12,97.39,97.85,35089.0
2024-11-15 11:30:00,97.92,98.97,97.82,98.96,31959.0,97.92,98.97,97.82,98.96,31959.0
2024-11-15 12:00:00,98.89,99.2,98.43,98.44,38309.0,98.89,99.2,98.43,98.44,38309.0
2024-11-15 12:30:00,98.44,98.84,98.04,98.84,35462.0,98.44,98.84,98.04,98.84,35462.0
2024-11-15 13:00:00,98.74,99.43,98.41,99.05,36067.0,98.74,99.43,98.41,99.05,36067.0
2024-11-15 13:30:00,99.14,99.53,98.4,98.55,102653.0,99.14,99.53,98.4,98.55,102653.0
2024-11-15 14:00:00,98.57,99.09,98.37,98.59,22994.0,98.57,99.09,98.37,98.59,22994.0
2024-11-15 14:30:00,98.6,99.65,98.6,98.86,51774.0,98.6,99.65,98.6,98.86,51774.0
2024-11-15 15:00:00,98.94,99.42,98.78,99.2,67203.0,98.94,99.42,98.78,99.2,67203.0
2024-11-15 15:30:00,99.31,99.54,98.74,99.0,176698.0,99.31,99.54,98.74,99.0,176698.0
2024-11-18 09:30:00,99.19,100.26,98.33,99.62,36964.0,99.19,100.26,98.33,99.62,36964.0
2024-11-18 10:00:00,99.62,100.1,99.42,99.63,42667.0,99.62,100.1,99.42,99.63,42667.0
2024-11-18 10:30:00,99.63,101.68,99.63,101.49,107836.0,99.63,101.68,99.63,101.49,107836.0
2024-11-18 11:00:00,101.38,101.78,100.94,101.01,52186.0,101.38,101.78,100.94,101.01,52186.0
2024-11-18 11:30:00,101.12,101.59,101.12,101.35,26157.0,101.12,101.59,101.12,101.35,26157.0
2024-11-18 12:00:00,101.4,101.41,100.44,100.73,38310.0,101.4,101.41,100.44,100.73,38310.0
2024-11-18 12:30:00,100.75,100.83,100.58,100.65,16462.0,100.75,100.83,100.58,100.65,16462.0
2024-11-18 13:00:00,100.65,100.89,100.37,100.76,16598.0,100.65,100.89,100.37,100.76,16598.0
2024-11-18 13:30:00,100.67,101.28,100.66,101.19,27486.0,100.67,101.28,100.66,101.19,27486.0
2024-11-18 14:00:00,101.07,101.34,100.96,101.19,78624.0,101.07,101.34,100.96,101.19,78624.0
2024-11-18 14:30:00,101.18,102.37,100.99,102.2,103218.0,101.18,102.37,100.99,102.2,103218.0
2024-11-18 15:00:00,102.24,102.86,102.03,102.59,53347.0,102.24,102.86,102.03,102.59,53347.0
2024-11-18 15:30:00,102.61,103.12,102.16,102.41,179320.0,102.61,103.12,102.16,102.41,179320.0
2024-11-19 09:30:00,101.25,101.98,99.9,100.03,40710.0,101.25,101.98,99.9,100.03,40710.0
2024-11-19 10:00:00,99.96,100.57,99.96,100.55,18150.0,99.96,100.57,99.96,100.55,18150.0
2024-11-19 10:30:00,100.5,100.85,100.41,100.77,7948.0,100.5,100.85,100.41,100.77,7948.0
2024-11-19 11:00:00,100.79,101.57,100.77,101.57,6179.0,100.79,101.57,100.77,101.57,6179.0
2024-11-19 11:30:00,101.46,102.0,101.44,101.82,4738.0,101.46,102.0,101.44,101.82,4738.0
2024-11-19 12:00:00,101.81,102.18,101.39,102.12,7797.0,101.81,102.18,101.39,102.12,7797.0
2024-11-19 12:30:00,102.11,102.2,101.41,101.49,12852.0,102.11,102.2,101.41,101.49,12852.0
2024-11-19 13:00:00,101.36,101.63,101.36,101.63,8785.0,101.36,101.63,101.36,101.63,8785.0
2024-11-19 13:30:00,101.64,102.35,101.44,102.35,21804.0,101.64,102.35,101.44,102.35,21804.0
2024-11-19 14:00:00,102.54,102.54,102.1,102.37,12217.0,102.54,102.54,102.1,102.37,12217.0
2024-11-19 14:30:00,102.58,102.6,102.15,102.36,22768.0,102.58,102.6,102.15,102.36,22768.0
2024-11-19 15:00:00,102.29,102.39,102.08,102.29,9964.0,102.29,102.39,102.08,102.29,9964.0
2024-11-19 15:30:00,102.22,102.75,101.94,102.69,64762.0,102.22,102.75,101.94,102.69,64762.0
2024-11-20 09:30:00,102.77,102.91,101.21,102.22,37437.0,102.77,102.91,101.21,102.22,37437.0
2024-11-20 10:00:00,102.19,102.93,101.7,102.28,50990.0,102.19,102.93,101.7,102.28,50990.0
2024-11-20 10:30:00,102.45,102.55,101.91,102.49,12074.0,102.45,102.55,101.91,102.49,12074.0
2024-11-20 11:00:00,102.42,102.59,102.24,102.32,13794.0,102.42,102.59,102.24,102.32,13794.0
2024-11-20 11:30:00,102.19,103.16,102.07,102.99,44182.0,102.19,103.16,102.07,102.99,44182.0
2024-11-20 12:00:00,102.94,103.05,102.39,102.45,12628.0,102.94,103.05,102.39,102.45,12628.0
2024-11-20 12:30:00,102.36,102.9,102.32,102.85,37335.0,102.36,102.9,102.32,102.85,37335.0
2024-11-20 13:00:00,102.88,103.2,102.78,103.15,14991.0,102.88,103.2,102.78,103.15,14991.0
2024-11-20 13:30:00,103.18,103.32,102.9,103.19,21740.0,103.18,103.32,102.9,103.19,21740.0
2024-11-20 14:00:00,103.23,103.44,103.16,103.44,6306.0,103.23,103.44,103.16,103.44,6306.0
2024-11-20 14:30:00,103.46,103.7,103.43,103.43,7192.0,103.46,103.7,103.43,103.43,7192.0
2024-11-20 15:00:00,103.33,103.4,102.88,103.11,63089.0,103.33,103.4,102.88,103.11,63089.0
2024-11-20 15:30:00,103.12,103.27,102.77,103.01,67289.0,103.12,103.27,102.77,103.01,67289.0
2024-11-21 09:30:00,103.62,103.68,103.12,103.18,24487.0,103.62,103.68,103.12,103.18,24487.0
2024-11-21 10:00:00,103.16,103.35,102.45,102.45,24144.0,103.16,103.35,102.45,102.45,24144.0
2024-11-21 10:30:00,102.61,103.18,102.48,103.14,9888.0,102.61,103.18,102.48,103.14,9888.0
2024-11-21 11:00:00,103.15,103.31,102.85,103.11,17692.0,103.15,103.31,102.85,103.11,17692.0
2024-11-21 11:30:00,103.1,103.63,102.97,103.56,13655.0,103.1,103.63,102.97,103.56,13655.0
2024-11-21 12:00:00,103.51,104.22,103.46,104.09,14119.0,103.51,104.22,103.46,104.09,14119.0
2024-11-21 12:30:00,104.0,104.68,103.99,104.23,9426.0,104.0,104.68,103.99,104.23,9426.0
2024-11-21 13:00:00,104.42,104.5,104.25,104.37,9794.0,104.42,104.5,104.25,104.37,9794.0
2024-11-21 13:30:00,104.41,104.97,104.25,104.82,61758.0,104.41,104.97,104.25,104.82,61758.0
2024-11-21 14:00:00,104.92,105.32,104.57,105.21,10006.0,104.92,105.32,104.57,105.21,10006.0
2024-11-21 14:30:00,105.14,105.31,104.95,105.13,18315.0,105.14,105.31,104.95,105.13,18315.0
2024-11-21 15:00:00,105.04,105.48,104.95,105.18,24234.0,105.04,105.48,104.95,105.18,24234.0
2024-11-21 15:30:00,105.19,105.19,104.6,104.64,125309.0,105.19,105.19,104.6,104.64,125309.0
2024-11-22 09:30:00,105.06,105.73,104.59,104.99,15447.0,105.06,105.73,104.59,104.99,15447.0
2024-11-22 10:00:00,105.02,105.22,103.33,103.76,52912.0,105.02,105.22,103.33,103.76,52912.0
2024-11-22 10:30:00,103.81,104.13,103.58,104.13,19750.0,103.81,104.13,103.58,104.13,19750.0
2024-11-22 11:00:00,104.03,104.13,103.42,103.96,20566.0,104.03,104.13,103.42,103.96,20566.0
2024-11-22 11:30:00,104.1,104.59,103.79,104.59,20609.0,104.1,104.59,103.79,104.59,20609.0
2024-11-22 12:00:00,104.43,104.98,104.24,104.67,20291.0,104.43,104.98,104.24,104.67,20291.0
2024-11-22 12:30:00,104.67,105.05,104.62,104.73,5714.0,104.67,105.05,104.62,104.73,5714.0
2024-11-22 13:00:00,104.7,104.7,103.97,104.2,11348.0,104.7,104.7,103.97,104.2,11348.0
2024-11-22 13:30:00,104.21,104.37,104.12,104.3,9861.0,104.21,104.37,104.12,104.3,9861.0
2024-11-22 14:00:00,104.28,104.61,104.23,104.47,23083.0,104.28,104.61,104.23,104.47,23083.0
2024-11-22 14:30:00,104.38,104.56,103.97,104.2,10186.0,104.38,104.56,103.97,104.2,10186.0
2024-11-22 15:00:00,104.09,104.2,103.61,103.75,13730.0,104.09,104.2,103.61,103.75,13730.0
2024-11-22 15:30:00,103.74,104.31,103.53,104.25,81777.0,103.74,104.31,103.53,104.25,81777.0
2024-11-25 09:30:00,104.9,105.69,104.26,105.36,39072.0,104.9,105.69,104.26,105.36,39072.0
2024-11-25 10:00:00,105.34,105.82,103.83,104.41,45505.0,105.34,105.82,103.83,104.41,45505.0
2024-11-25 10:30:00,104.26,104.26,103.0,103.43,21849.0,104.26,104.26,103.0,103.43,21849.0
2024-11-25 11:00:00,103.43,103.5,102.37,102.47,19423.0,103.43,103.5,102.37,102.47,19423.0
2024-11-25 11:30:00,102.44,102.85,102.26,102.53,37021.0,102.44,102.85,102.26,102.53,37021.0
2024-11-25 12:00:00,102.54,102.57,101.73,102.2,41153.0,102.54,102.57,101.73,102.2,41153.0
2024-11-25 12:30:00,102.2,103.19,101.92,102.76,69893.0,102.2,103.19,101.92,102.76,69893.0
2024-11-25 13:00:00,102.88,103.37,102.7,103.09,10725.0,102.88,103.37,102.7,103.09,10725.0
2024-11-25 13:30:00,103.08,103.95,102.98,103.91,14837.0,103.08,103.95,102.98,103.91,14837.0
2024-11-25 14:00:00,103.78,103.78,102.86,103.14,19908.0,103.78,103.78,102.86,103.14,19908.0
2024-11-25 14:30:00,103.32,103.41,103.01,103.21,16855.0,103.32,103.41,103.01,103.21,16855.0
2024-11-25 15:00:00,103.27,104.09,103.03,103.59,34615.0,103.27,104.09,103.03,103.59,34615.0
2024-11-25 15:30:00,103.55,104.0,103.24,103.88,106816.0,103.55,104.0,103.24,103.88,106816.0
2024-11-26 09:30:00,103.89,103.89,102.7,103.02,16065.0,103.89,103.89,102.7,103.02,16065.0
2024-11-26 10:00:00,103.08,103.38,101.93,102.44,26449.0,103.08,103.38,101.93,102.44,26449.0
2024-11-26 10:30:00,102.47,102.76,102.23,102.73,11287.0,102.47,102.76,102.23,102.73,11287.0
2024-11-26 11:00:00,103.04,103.4,102.74,103.32,7692.0,103.04,103.4,102.74,103.32,7692.0
2024-11-26 11:30:00,103.38,103.41,102.99,103.09,8430.0,103.38,103.41,102.99,103.09,8430.0
2024-11-26 12:00:00,103.05,103.29,102.92,103.29,9920.0,103.05,103.29,102.92,103.29,9920.0
2024-11-26 12:30:00,103.47,103.77,103.25,103.36,15183.0,103.47,103.77,103.25,103.36,15183.0
2024-11-26 13:00:00,103.43,103.49,103.27,103.27,5290.0,103.43,103.49,103.27,103.27,5290.0
2024-11-26 13:30:00,103.38,103.57,103.3,103.3,4886.0,103.38,103.57,103.3,103.3,4886.0
2024-11-26 14:00:00,103.29,103.41,103.07,103.16,4465.0,103.29,103.41,103.07,103.16,4465.0
2024-11-26 14:30:00,103.15,103.54,103.09,103.47,13825.0,103.15,103.54,103.09,103.47,13825.0
2024-11-26 15:00:00,103.46,103.48,103.02,103.2,15564.0,103.46,103.48,103.02,103.2,15564.0
2024-11-26 15:30:00,103.11,103.61,103.04,103.6,61863.0,103.11,103.61,103.04,103.6,61863.0
2024-11-27 09:30:00,103.64,103.91,102.75,103.38,9811.0,103.64,103.91,102.75,103.38,9811.0
2024-11-27 10:00:00,103.37,104.17,103.35,104.17,12284.0,103.37,104.17,103.35,104.17,12284.0
2024-11-27 10:30:00,103.95,103.96,103.34,103.5,8436.0,103.95,103.96,103.34,103.5,8436.0
2024-11-27 11:00:00,103.41,103.6,102.68,102.68,23012.0,103.41,103.6,102.68,102.68,23012.0
2024-11-27 11:30:00,102.62,103.3,102.51,103.16,9379.0,102.62,103.3,102.51,103.16,9379.0
2024-11-27 12:00:00,103.2,103.4,102.87,103.16,6961.0,103.2,103.4,102.87,103.16,6961.0
2024-11-27 12:30:00,103.13,103.13,102.72,102.82,4997.0,103.13,103.13,102.72,102.82,4997.0
2024-11-27 13:00:00,102.83,102.88,102.65,102.67,8395.0,102.83,102.88,102.65,102.67,8395.0
2024-11-27 13:30:00,102.66,103.11,102.56,102.93,10340.0,102.66,103.11,102.56,102.93,10340.0
2024-11-27 14:00:00,103.02,103.22,103.01,103.12,8500.0,103.02,103.22,103.01,103.12,8500.0
2024-11-27 14:30:00,103.1,103.1,102.94,103.0,11962.0,103.1,103.1,102.94,103.0,11962.0
2024-11-27 15:00:00,102.96,103.03,102.69,102.75,14310.0,102.96,103.03,102.69,102.75,14310.0
2024-11-27 15:30:00,102.75,102.96,102.42,102.58,67251.0,102.75,102.96,102.42,102.58,67251.0
2024-11-29 09:30:00,103.25,103.6,102.25,103.1,26818.0,103.25,103.6,102.25,103.1,26818.0
2024-11-29 10:00:00,103.12,103.84,102.65,102.73,9949.0,103.12,103.84,102.65,102.73,9949.0
2024-11-29 10:30:00,102.67,102.81,102.44,102.81,10280.0,102.67,102.81,102.44,102.81,10280.0
2024-11-29 11:00:00,102.71,102.78,102.09,102.09,8249.0,102.71,102.78,102.09,102.09,8249.0
2024-11-29 11:30:00,102.19,102.33,101.93,102.11,6257.0,102.19,102.33,101.93,102.11,6257.0
2024-11-29 12:00:00,102.2,102.22,101.78,101.89,15282.0,102.2,102.22,101.78,101.89,15282.0
2024-11-29 12:30:00,102.01,102.37,101.48,101.54,86128.0,102.01,102.37,101.48,101.54,86128.0
2024-12-02 09:30:00,101.82,102.56,101.01,101.58,16794.0,101.82,102.56,101.01,101.58,16794.0
2024-12-02 10:00:00,101.51,102.52,101.44,102.43,28973.0,101.51,102.52,101.44,102.43,28973.0
2024-12-02 10:30:00,102.45,102.68,101.46,101.58,15631.0,102.45,102.68,101.46,101.58,15631.0
2024-12-02 11:00:00,101.59,101.65,101.15,101.25,15024.0,101.59,101.65,101.15,101.25,15024.0
2024-12-02 11:30:00,101.25,101.46,100.87,101.0,18480.0,101.25,101.46,100.87,101.0,18480.0
2024-12-02 12:00:00,101.05,101.34,100.82,101.07,9125.0,101.05,101.34,100.82,101.07,9125.0
2024-12-02 12:30:00,101.14,101.42,100.94,101.25,12664.0,101.14,101.42,100.94,101.25,12664.0
2024-12-02 13:00:00,101.29,101.5,101.06,101.26,16991.0,101.29,101.5,101.06,101.26,16991.0
2024-12-02 13:30:00,101.36,101.82,101.34,101.82,10785.0,101.36,101.82,101.34,101.82,10785.0
2024-12-02 14:00:00,101.82,102.11,101.75,102.01,12825.0,101.82,102.11,101.75,102.01,12825.0
2024-12-02 14:30:00,101.97,102.09,101.7,101.82,18703.0,101.97,102.09,101.7,101.82,18703.0
2024-12-02 15:00:00,101.79,102.03,101.7,101.85,13568.0,101.79,102.03,101.7,101.85,13568.0
2024-12-02 15:30:00,101.83,102.01,101.51,101.6,62685.0,101.83,102.01,101.51,101.6,62685.0
2024-12-03 09:30:00,101.63,101.65,100.78,101.02,11143.0,101.63,101.65,100.78,101.02,11143.0
2024-12-03 10:00:00,101.27,102.12,101.04,102.12,52958.0,101.27,102.12,101.04,102.12,52958.0
2024-12-03 10:30:00,102.09,102.1,101.23,101.23,38645.0,102.09,102.1,101.23,101.23,38645.0
2024-12-03 11:00:00,101.5,101.99,101.23,101.99,16764.0,101.5,101.99,101.23,101.99,16764.0
2024-12-03 11:30:00,101.96,102.45,101.79,102.25,37589.0,101.96,102.45,101.79,102.25,37589.0
2024-12-03 12:00:00,102.13,102.33,101.95,102.11,9438.0,102.13,102.33,101.95,102.11,9438.0
2024-12-03 12:30:00,102.08,102.57,102.08,102.54,10829.0,102.08,102.57,102.08,102.54,10829.0
2024-12-03 13:00:00,102.51,102.58,102.16,102.32,11426.0,102.51,102.58,102.16,102.32,11426.0
2024-12-03 13:30:00,102.32,102.32,101.54,101.63,12220.0,102.32,102.32,101.54,101.63,12220.0
2024-12-03 14:00:00,101.55,101.68,101.18,101.41,11475.0,101.55,101.68,101.18,101.41,11475.0
2024-12-03 14:30:00,101.41,102.01,101.3,101.65,15587.0,101.41,102.01,101.3,101.65,15587.0
2024-12-03 15:00:00,101.64,101.77,101.42,101.48,10997.0,101.64,101.77,101.42,101.48,10997.0
2024-12-03 15:30:00,101.48,101.58,101.06,101.47,30697.0,101.48,101.58,101.06,101.47,30697.0
2024-12-04 09:30:00,103.11,104.19,102.93,103.98,22482.0,103.11,104.19,102.93,103.98,22482.0
2024-12-04 10:00:00,103.92,104.03,103.06,103.89,15993.0,103.92,104.03,103.06,103.89,15993.0
2024-12-04 10:30:00,104.0,104.4,103.86,103.98,8500.0,104.0,104.4,103.86,103.98,8500.0
2024-12-04 11:00:00,103.97,104.11,103.86,103.94,12767.0,103.97,104.11,103.86,103.94,12767.0
2024-12-04 11:30:00,103.93,104.16,103.64,103.93,10186.0,103.93,104.16,103.64,103.93,10186.0
2024-12-04 12:00:00,103.95,103.96,103.66,103.81,5627.0,103.95,103.96,103.66,103.81,5627.0
2024-12-04 12:30:00,103.81,103.81,103.35,103.48,6981.0,103.81,103.81,103.35,103.48,6981.0
2024-12-04 13:00:00,103.48,103.48,102.77,102.77,11067.0,103.48,103.48,102.77,102.77,11067.0
2024-12-04 13:30:00,102.69,103.0,102.26,103.0,27857.0,102.69,103.0,102.26,103.0,27857.0
2024-12-04 14:00:00,102.86,103.02,102.78,102.93,8830.0,102.86,103.02,102.78,102.93,8830.0
2024-12-04 14:30:00,102.93,103.15,102.54,102.66,35687.0,102.93,103.15,102.54,102.66,35687.0
2024-12-04 15:00:00,102.81,103.12,102.68,103.0,31927.0,102.81,103.12,102.68,103.0,31927.0
2024-12-04 15:30:00,102.92,103.47,102.92,103.01,77108.0,102.92,103.47,102.92,103.01,77108.0
2024-12-05 09:30:00,102.63,102.92,101.66,102.78,37992.0,102.63,102.92,101.66,102.78,37992.0
2024-12-05 10:00:00,102.67,102.78,102.05,102.13,14535.0,102.67,102.78,102.05,102.13,14535.0
2024-12-05 10:30:00,102.1,102.57,101.97,102.41,18676.0,102.1,102.57,101.97,102.41,18676.0
2024-12-05 11:00:00,102.47,102.71,102.43,102.55,12509.0,102.47,102.71,102.43,102.55,12509.0
2024-12-05 11:30:00,102.62,102.65,102.29,102.6,8896.0,102.62,102.65,102.29,102.6,8896.0
2024-12-05 12:00:00,102.6,102.61,102.14,102.34,10002.0,102.6,102.61,102.14,102.34,10002.0
2024-12-05 12:30:00,102.43,102.43,102.14,102.24,8979.0,102.43,102.43,102.14,102.24,8979.0
2024-12-05 13:00:00,102.26,102.46,101.99,102.2,11383.0,102.26,102.46,101.99,102.2,11383.0
2024-12-05 13:30:00,102.23,102.23,101.94,101.96,7065.0,102.23,102.23,101.94,101.96,7065.0
2024-12-05 14:00:00,101.8,101.8,101.52,101.52,9545.0,101.8,101.8,101.52,101.52,9545.0
2024-12-05 14:30:00,101.52,101.68,101.48,101.55,11348.0,101.52,101.68,101.48,101.55,11348.0
2024-12-05 15:00:00,101.54,101.62,101.19,101.3,8583.0,101.54,101.62,101.19,101.3,8583.0
2024-12-05 15:30:00,101.23,101.36,100.67,100.82,58066.0,101.23,101.36,100.67,100.82,58066.0
2024-12-06 09:30:00,101.36,102.53,100.57,100.65,53987.0,101.36,102.53,100.57,100.65,53987.0
2024-12-06 10:00:00,100.7,100.82,99.73,99.79,56827.0,100.7,100.82,99.73,99.79,56827.0
2024-12-06 10:30:00,99.77,100.06,99.52,99.81,16162.0,99.77,100.06,99.52,99.81,16162.0
2024-12-06 11:00:00,99.81,99.81,98.8,99.5,63027.0,99.81,99.81,98.8,99.5,63027.0
2024-12-06 11:30:00,99.47,100.21,99.47,100.08,17346.0,99.47,100.21,99.47,100.08,17346.0
2024-12-06 12:00:00,100.0,100.75,99.96,100.24,10831.0,100.0,100.75,99.96,100.24,10831.0
2024-12-06 12:30:00,100.21,100.59,100.07,100.45,41082.0,100.21,100.59,100.07,100.45,41082.0
2024-12-06 13:00:00,100.43,100.76,100.33,100.52,25231.0,100.43,100.76,100.33,100.52,25231.0
2024-12-06 13:30:00,100.52,100.78,100.4,100.71,20295.0,100.52,100.78,100.4,100.71,20295.0
2024-12-06 14:00:00,100.65,100.79,100.54,100.54,10057.0,100.65,100.79,100.54,100.54,10057.0
2024-12-06 14:30:00,100.54,100.64,100.47,100.58,9803.0,100.54,100.64,100.47,100.58,9803.0
2024-12-06 15:00:00,100.45,100.49,99.95,99.98,18414.0,100.45,100.49,99.95,99.98,18414.0
2024-12-06 15:30:00,99.91,100.32,99.69,100.17,139416.0,99.91,100.32,99.69,100.17,139416.0
2024-12-09 09:30:00,101.59,102.33,100.85,101.88,49673.0,101.59,102.33,100.85,101.88,49673.0
2024-12-09 10:00:00,101.9,101.99,101.29,101.29,48841.0,101.9,101.99,101.29,101.29,48841.0
2024-12-09 10:30:00,101.38,101.69,100.68,100.77,20258.0,101.38,101.69,100.68,100.77,20258.0
2024-12-09 11:00:00,100.79,100.95,99.71,100.04,31831.0,100.79,100.95,99.71,100.04,31831.0
2024-12-09 11:30:00,100.02,101.46,99.98,101.3,69897.0,100.02,101.46,99.98,101.3,69897.0
2024-12-09 12:00:00,101.27,101.61,100.65,101.06,26530.0,101.27,101.61,100.65,101.06,26530.0
2024-12-09 12:30:00,101.06,101.56,100.93,101.29,13226.0,101.06,101.56,100.93,101.29,13226.0
2024-12-09 13:00:00,101.21,101.36,100.72,101.27,18413.0,101.21,101.36,100.72,101.27,18413.0
2024-12-09 13:30:00,101.22,102.22,100.95,102.13,35933.0,101.22,102.22,100.95,102.13,35933.0
2024-12-09 14:00:00,102.14,102.35,101.83,102.27,23198.0,102.14,102.35,101.83,102.27,23198.0
2024-12-09 14:30:00,102.18,102.19,101.79,101.83,29439.0,102.18,102.19,101.79,101.83,29439.0
2024-12-09 15:00:00,101.95,102.31,101.26,101.54,74078.0,101.95,102.31,101.26,101.54,74078.0
2024-12-09 15:30:00,101.39,101.7,100.91,101.0,151865.0,101.39,101.7,100.91,101.0,151865.0
2024-12-10 09:30:00,97.18,101.94,94.25,96.0,207035.0,97.18,101.94,94.25,96.0,207035.0
2024-12-10 10:00:00,95.84,96.26,95.0,95.47,171522.0,95.84,96.26,95.0,95.47,171522.0
2024-12-10 10:30:00,95.39,95.95,94.97,95.66,48135.0,95.39,95.95,94.97,95.66,48135.0
2024-12-10 11:00:00,95.67,96.04,94.95,95.13,51852.0,95.67,96.04,94.95,95.13,51852.0
2024-12-10 11:30:00,95.04,96.14,94.4,96.03,60653.0,95.04,96.14,94.4,96.03,60653.0
2024-12-10 12:00:00,96.15,96.95,95.79,96.23,57916.0,96.15,96.95,95.79,96.23,57916.0
2024-12-10 12:30:00,96.4,96.79,95.96,95.96,23000.0,96.4,96.79,95.96,95.96,23000.0
2024-12-10 13:00:00,95.97,95.97,95.06,95.41,31396.0,95.97,95.97,95.06,95.41,31396.0
2024-12-10 13:30:00,95.49,95.87,94.45,94.88,51681.0,95.49,95.87,94.45,94.88,51681.0
2024-12-10 14:00:00,94.79,95.56,94.12,94.12,37171.0,94.79,95.56,94.12,94.12,37171.0
2024-12-10 14:30:00,94.23,94.59,93.82,94.16,48364.0,94.23,94.59,93.82,94.16,48364.0
2024-12-10 15:00:00,94.17,94.82,94.12,94.72,38314.0,94.17,94.82,94.12,94.72,38314.0
2024-12-10 15:30:00,94.65,96.05,94.61,95.35,121029.0,94.65,96.05,94.61,95.35,121029.0
2024-12-11 09:30:00,95.55,95.9,93.58,93.87,26048.0,95.55,95.9,93.58,93.87,26048.0
2024-12-11 10:00:00,93.71,94.34,93.45,93.99,38777.0,93.71,94.34,93.45,93.99,38777.0
2024-12-11 10:30:00,94.19,95.21,93.74,95.01,38172.0,94.19,95.21,93.74,95.01,38172.0
2024-12-11 11:00:00,94.91,95.81,94.76,95.58,12059.0,94.91,95.81,94.76,95.58,12059.0
2024-12-11 11:30:00,95.67,96.34,95.55,96.15,18679.0,95.67,96.34,95.55,96.15,18679.0
2024-12-11 12:00:00,96.26,96.34,96.05,96.24,9702.0,96.26,96.34,96.05,96.24,9702.0
2024-12-11 12:30:00,96.13,96.41,95.98,96.33,12548.0,96.13,96.41,95.98,96.33,12548.0
2024-12-11 13:00:00,96.37,96.98,96.37,96.64,14759.0,96.37,96.98,96.37,96.64,14759.0
2024-12-11 13:30:00,96.65,97.25,96.56,97.25,15469.0,96.65,97.25,96.56,97.25,15469.0
2024-12-11 14:00:00,97.25,97.51,97.19,97.44,22308.0,97.25,97.51,97.19,97.44,22308.0
2024-12-11 14:30:00,97.47,97.82,96.79,97.43,30716.0,97.47,97.82,96.79,97.43,30716.0
2024-12-11 15:00:00,97.4,97.69,97.25,97.6,26029.0,97.4,97.69,97.25,97.6,26029.0
2024-12-11 15:30:00,97.66,97.84,97.26,97.26,109489.0,97.66,97.84,97.26,97.26,109489.0
2024-12-12 09:30:00,96.93,98.24,96.22,97.14,40496.0,96.93,98.24,96.22,97.14,40496.0
2024-12-12 10:00:00,96.94,97.64,96.73,97.28,37692.0,96.94,97.64,96.73,97.28,37692.0
2024-12-12 10:30:00,97.17,97.81,96.71,97.81,23304.0,97.17,97.81,96.71,97.81,23304.0
2024-12-12 11:00:00,97.68,97.9,97.29,97.86,15669.0,97.68,97.9,97.29,97.86,15669.0
2024-12-12 11:30:00,97.86,97.88,96.84,96.84,16027.0,97.86,97.88,96.84,96.84,16027.0
2024-12-12 12:00:00,96.87,97.29,96.84,97.15,6373.0,96.87,97.29,96.84,97.15,6373.0
2024-12-12 12:30:00,97.06,97.06,96.57,96.75,6870.0,97.06,97.06,96.57,96.75,6870.0
2024-12-12 13:00:00,96.81,96.82,96.35,96.35,14054.0,96.81,96.82,96.35,96.35,14054.0
2024-12-12 13:30:00,96.33,96.33,95.56,95.59,12283.0,96.33,96.33,95.56,95.59,12283.0
2024-12-12 14:00:00,95.54,95.93,95.41,95.71,20807.0,95.54,95.93,95.41,95.71,20807.0
2024-12-12 14:30:00,95.71,95.86,95.61,95.76,8305.0,95.71,95.86,95.61,95.76,8305.0
2024-12-12 15:00:00,95.78,95.78,95.01,95.17,15508.0,95.78,95.78,95.01,95.17,15508.0
2024-12-12 15:30:00,95.13,95.19,94.55,95.02,66601.0,95.13,95.19,94.55,95.02,66601.0
2024-12-13 09:30:00,94.98,96.07,94.63,95.89,12942.0,94.98,96.07,94.63,95.89,12942.0
2024-12-13 10:00:00,95.67,96.09,95.34,96.08,25583.0,95.67,96.09,95.34,96.08,25583.0
2024-12-13 10:30:00,96.08,96.14,95.28,95.36,13681.0,96.08,96.14,95.28,95.36,13681.0
2024-12-13 11:00:00,95.36,96.08,95.34,95.95,8590.0,95.36,96.08,95.34,95.95,8590.0
2024-12-13 11:30:00,95.85,95.91,94.6,94.6,18105.0,95.85,95.91,94.6,94.6,18105.0
2024-12-13 12:00:00,94.61,94.71,94.22,94.22,14026.0,94.61,94.71,94.22,94.22,14026.0
2024-12-13 12:30:00,94.3,94.83,94.0,94.78,34508.0,94.3,94.83,94.0,94.78,34508.0
2024-12-13 13:00:00,94.96,95.38,94.79,95.31,9587.0,94.96,95.38,94.79,95.31,9587.0
2024-12-13 13:30:00,95.38,95.74,95.14,95.6,10250.0,95.38,95.74,95.14,95.6,10250.0
2024-12-13 14:00:00,95.73,95.73,95.39,95.46,5646.0,95.73,95.73,95.39,95.46,5646.0
2024-12-13 14:30:00,95.46,95.73,95.39,95.53,10507.0,95.46,95.73,95.39,95.53,10507.0
2024-12-13 15:00:00,95.58,95.78,95.36,95.59,21211.0,95.58,95.78,95.36,95.59,21211.0
2024-12-13 15:30:00,95.52,95.96,95.2,95.64,69191.0,95.52,95.96,95.2,95.64,69191.0
2024-12-16 09:30:00,94.91,95.58,94.3,94.75,33730.0,94.91,95.58,94.3,94.75,33730.0
2024-12-16 10:00:00,94.78,95.05,93.35,93.73,21728.0,94.78,95.05,93.35,93.73,21728.0
2024-12-16 10:30:00,93.67,94.1,93.53,93.98,22039.0,93.67,94.1,93.53,93.98,22039.0
2024-12-16 11:00:00,94.02,94.29,93.84,94.13,12635.0,94.02,94.29,93.84,94.13,12635.0
2024-12-16 11:30:00,94.22,94.22,93.48,93.48,16885.0,94.22,94.22,93.48,93.48,16885.0
2024-12-16 12:00:00,93.47,93.7,93.15,93.3,15369.0,93.47,93.7,93.15,93.3,15369.0
2024-12-16 12:30:00,93.34,93.77,93.19,93.77,7482.0,93.34,93.77,93.19,93.77,7482.0
2024-12-16 13:00:00,93.83,94.04,93.71,93.85,21118.0,93.83,94.04,93.71,93.85,21118.0
2024-12-16 13:30:00,94.0,94.0,92.7,93.05,18433.0,94.0,94.0,92.7,93.05,18433.0
2024-12-16 14:00:00,93.08,93.2,92.92,93.11,9738.0,93.08,93.2,92.92,93.11,9738.0
2024-12-16 14:30:00,92.99,93.55,92.87,93.3,35692.0,92.99,93.55,92.87,93.3,35692.0
2024-12-16 15:00:00,93.31,93.7,93.22,93.68,14644.0,93.31,93.7,93.22,93.68,14644.0
2024-12-16 15:30:00,93.67,93.75,92.84,93.16,80254.0,93.67,93.75,92.84,93.16,80254.0
2024-12-17 09:30:00,92.19,93.15,91.78,92.06,45415.0,92.19,93.15,91.78,92.06,45415.0
2024-12-17 10:00:00,92.21,92.21,90.61,90.87,55574.0,92.21,92.21,90.61,90.87,55574.0
2024-12-17 10:30:00,90.97,91.22,90.85,91.09,33918.0,90.97,91.22,90.85,91.09,33918.0
2024-12-17 11:00:00,91.14,91.37,90.72,91.24,18724.0,91.14,91.37,90.72,91.24,18724.0
2024-12-17 11:30:00,91.2,91.38,90.79,90.9,19423.0,91.2,91.38,90.79,90.9,19423.0
2024-12-17 12:00:00,90.91,91.1,90.69,91.04,18624.0,90.91,91.1,90.69,91.04,18624.0
2024-12-17 12:30:00,91.05,91.33,90.94,91.27,19652.0,91.05,91.33,90.94,91.27,19652.0
2024-12-17 13:00:00,91.28,91.28,90.94,91.12,9186.0,91.28,91.28,90.94,91.12,9186.0
2024-12-17 13:30:00,91.12,91.48,90.99,91.44,8437.0,91.12,91.48,90.99,91.44,8437.0
2024-12-17 14:00:00,91.4,91.4,91.06,91.06,9832.0,91.4,91.4,91.06,91.06,9832.0
2024-12-17 14:30:00,91.04,91.04,90.78,90.94,10091.0,91.04,91.04,90.78,90.94,10091.0
2024-12-17 15:00:00,90.84,90.85,90.35,90.57,29552.0,90.84,90.85,90.35,90.57,29552.0
2024-12-17 15:30:00,90.51,91.34,90.34,91.04,113570.0,90.51,91.34,90.34,91.04,113570.0
2024-12-18 09:30:00,91.32,92.3,90.89,91.8,15686.0,91.32,92.3,90.89,91.8,15686.0
2024-12-18 10:00:00,91.83,92.38,91.63,92.07,18657.0,91.83,92.38,91.63,92.07,18657.0
2024-12-18 10:30:00,92.09,92.65,91.9,92.48,62578.0,92.09,92.65,91.9,92.48,62578.0
2024-12-18 11:00:00,92.51,92.6,92.12,92.34,10322.0,92.51,92.6,92.12,92.34,10322.0
2024-12-18 11:30:00,92.23,92.31,92.01,92.01,6318.0,92.23,92.31,92.01,92.01,6318.0
2024-12-18 12:00:00,91.97,92.46,91.96,92.37,7449.0,91.97,92.46,91.96,92.37,7449.0
2024-12-18 12:30:00,92.31,92.45,92.24,92.35,4570.0,92.31,92.45,92.24,92.35,4570.0
2024-12-18 13:00:00,92.37,92.51,92.18,92.43,11834.0,92.37,92.51,92.18,92.43,11834.0
2024-12-18 13:30:00,92.44,92.46,92.23,92.28,6103.0,92.44,92.46,92.23,92.28,6103.0
2024-12-18 14:00:00,92.23,92.98,91.97,92.49,43707.0,92.23,92.98,91.97,92.49,43707.0
2024-12-18 14:30:00,92.49,93.24,91.93,92.55,47749.0,92.49,93.24,91.93,92.55,47749.0
2024-12-18 15:00:00,92.59,92.81,92.13,92.44,42594.0,92.59,92.81,92.13,92.44,42594.0
2024-12-18 15:30:00,92.41,92.5,91.05,91.55,137121.0,92.41,92.5,91.05,91.55,137121.0
2024-12-19 09:30:00,92.79,94.21,92.49,93.61,60314.0,92.79,94.21,92.49,93.61,60314.0
2024-12-19 10:00:00,93.62,93.63,92.63,93.0,51717.0,93.62,93.63,92.63,93.0,51717.0
2024-12-19 10:30:00,93.03,94.0,92.93,93.94,20358.0,93.03,94.0,92.93,93.94,20358.0
2024-12-19 11:00:00,94.07,94.43,93.8,94.4,10711.0,94.07,94.43,93.8,94.4,10711.0
2024-12-19 11:30:00,94.37,94.54,94.23,94.39,12129.0,94.37,94.54,94.23,94.39,12129.0
2024-12-19 12:00:00,94.45,94.84,93.99,93.99,46196.0,94.45,94.84,93.99,93.99,46196.0
2024-12-19 12:30:00,93.95,94.35,93.82,94.12,42009.0,93.95,94.35,93.82,94.12,42009.0
2024-12-19 13:00:00,94.08,94.59,93.74,94.52,155884.0,94.08,94.59,93.74,94.52,155884.0
2024-12-19 13:30:00,94.47,94.77,94.28,94.7,32713.0,94.47,94.77,94.28,94.7,32713.0
2024-12-19 14:00:00,94.7,94.84,94.44,94.83,34682.0,94.7,94.84,94.44,94.83,34682.0
2024-12-19 14:30:00,94.78,95.29,94.77,94.99,44964.0,94.78,95.29,94.77,94.99,44964.0
2024-12-19 15:00:00,95.11,95.32,94.94,94.98,41860.0,95.11,95.32,94.94,94.98,41860.0
2024-12-19 15:30:00,95.03,95.5,94.76,94.76,177668.0,95.03,95.5,94.76,94.76,177668.0
2024-12-20 09:30:00,93.76,94.89,92.02,94.0,162373.0,93.76,94.89,92.02,94.0,162373.0
2024-12-20 10:00:00,94.13,94.5,93.12,94.5,30414.0,94.13,94.5,93.12,94.5,30414.0
2024-12-20 10:30:00,94.65,95.01,94.56,94.6,12869.0,94.65,95.01,94.56,94.6,12869.0
2024-12-20 11:00:00,94.6,94.73,93.91,93.93,16880.0,94.6,94.73,93.91,93.93,16880.0
2024-12-20 11:30:00,94.0,94.68,94.0,94.43,27750.0,94.0,94.68,94.0,94.43,27750.0
2024-12-20 12:00:00,94.35,95.29,94.34,95.01,39390.0,94.35,95.29,94.34,95.01,39390.0
2024-12-20 12:30:00,95.01,95.01,94.44,94.75,17530.0,95.01,95.01,94.44,94.75,17530.0
2024-12-20 13:00:00,94.69,94.75,94.44,94.54,28419.0,94.69,94.75,94.44,94.54,28419.0
2024-12-20 13:30:00,94.5,94.82,94.48,94.73,18143.0,94.5,94.82,94.48,94.73,18143.0
2024-12-20 14:00:00,94.79,95.15,94.65,95.09,18183.0,94.79,95.15,94.65,95.09,18183.0
2024-12-20 14:30:00,95.13,95.58,95.1,95.24,58473.0,95.13,95.58,95.1,95.24,58473.0
2024-12-20 15:00:00,95.24,95.48,95.11,95.25,39378.0,95.24,95.48,95.11,95.25,39378.0
2024-12-20 15:30:00,95.25,95.35,94.62,94.96,165055.0,95.25,95.35,94.62,94.96,165055.0
2024-12-23 09:30:00,95.12,95.61,94.06,94.53,22423.0,95.12,95.61,94.06,94.53,22423.0
2024-12-23 10:00:00,94.5,94.5,93.72,94.21,12579.0,94.5,94.5,93.72,94.21,12579.0
2024-12-23 10:30:00,94.28,94.55,94.16,94.44,9756.0,94.28,94.55,94.16,94.44,9756.0
2024-12-23 11:00:00,94.38,95.4,94.35,95.32,12656.0,94.38,95.4,94.35,95.32,12656.0
2024-12-23 11:30:00,95.28,95.84,95.04,95.83,10005.0,95.28,95.84,95.04,95.83,10005.0
2024-12-23 12:00:00,95.83,95.86,95.49,95.68,13395.0,95.83,95.86,95.49,95.68,13395.0
2024-12-23 12:30:00,95.57,95.91,95.57,95.87,14320.0,95.57,95.91,95.57,95.87,14320.0
2024-12-23 13:00:00,95.88,96.1,95.85,96.05,18977.0,95.88,96.1,95.85,96.05,18977.0
2024-12-23 13:30:00,95.98,96.52,95.96,96.29,21104.0,95.98,96.52,95.96,96.29,21104.0
2024-12-23 14:00:00,96.31,96.31,95.64,95.7,20336.0,96.31,96.31,95.64,95.7,20336.0
2024-12-23 14:30:00,95.69,95.86,95.51,95.86,17108.0,95.69,95.86,95.51,95.86,17108.0
2024-12-23 15:00:00,95.74,95.81,94.88,95.31,27651.0,95.74,95.81,94.88,95.31,27651.0
2024-12-23 15:30:00,95.31,95.41,94.98,95.07,76162.0,95.31,95.41,94.98,95.07,76162.0
2024-12-24 09:30:00,95.28,96.99,95.09,95.34,8546.0,95.28,96.99,95.09,95.34,8546.0
2024-12-24 10:00:00,95.36,95.97,95.36,95.65,10519.0,95.36,95.97,95.36,95.65,10519.0
2024-12-24 10:30:00,95.66,96.19,95.65,96.19,13945.0,95.66,96.19,95.65,96.19,13945.0
2024-12-24 11:00:00,96.25,96.29,95.92,95.98,10459.0,96.25,96.29,95.92,95.98,10459.0
2024-12-24 11:30:00,95.93,96.17,95.79,95.82,13918.0,95.93,96.17,95.79,95.82,13918.0
2024-12-24 12:00:00,95.81,96.01,95.8,95.93,7105.0,95.81,96.01,95.8,95.93,7105.0
2024-12-24 12:30:00,95.91,96.05,95.59,95.69,23981.0,95.91,96.05,95.59,95.69,23981.0
2024-12-26 09:30:00,95.72,96.39,95.72,96.19,9844.0,95.72,96.39,95.72,96.19,9844.0
2024-12-26 10:00:00,96.08,96.47,95.86,96.35,13422.0,96.08,96.47,95.86,96.35,13422.0
2024-12-26 10:30:00,96.36,96.9,96.27,96.9,14451.0,96.36,96.9,96.27,96.9,14451.0
2024-12-26 11:00:00,96.92,97.66,96.91,97.28,9749.0,96.92,97.66,96.91,97.28,9749.0
2024-12-26 11:30:00,97.28,97.67,97.2,97.41,9072.0,97.28,97.67,97.2,97.41,9072.0
2024-12-26 12:00:00,97.44,97.58,97.4,97.46,9997.0,97.44,97.58,97.4,97.46,9997.0
2024-12-26 12:30:00,97.3,97.43,97.23,97.26,5453.0,97.3,97.43,97.23,97.26,5453.0
2024-12-26 13:00:00,97.21,97.63,97.21,97.31,10378.0,97.21,97.63,97.21,97.31,10378.0
2024-12-26 13:30:00,97.32,97.38,97.22,97.3,6090.0,97.32,97.38,97.22,97.3,6090.0
2024-12-26 14:00:00,97.34,97.34,97.06,97.06,10068.0,97.34,97.34,97.06,97.06,10068.0
2024-12-26 14:30:00,97.0,97.23,96.99,97.15,9393.0,97.0,97.23,96.99,97.15,9393.0
2024-12-26 15:00:00,97.09,97.3,97.05,97.11,13307.0,97.09,97.3,97.05,97.11,13307.0
2024-12-26 15:30:00,97.14,97.52,97.12,97.47,43215.0,97.14,97.52,97.12,97.47,43215.0
2024-12-27 09:30:00,96.9,98.34,96.9,97.51,14289.0,96.9,98.34,96.9,97.51,14289.0
2024-12-27 10:00:00,97.53,97.53,96.3,96.41,13125.0,97.53,97.53,96.3,96.41,13125.0
2024-12-27 10:30:00,96.48,96.64,96.26,96.59,7452.0,96.48,96.64,96.26,96.59,7452.0
2024-12-27 11:00:00,96.47,96.66,96.15,96.45,5339.0,96.47,96.66,96.15,96.45,5339.0
2024-12-27 11:30:00,96.48,96.58,95.95,95.95,4361.0,96.48,96.58,95.95,95.95,4361.0
2024-12-27 12:00:00,96.1,96.1,95.85,95.99,4052.0,96.1,96.1,95.85,95.99,4052.0
2024-12-27 12:30:00,95.86,95.98,95.77,95.92,2800.0,95.86,95.98,95.77,95.92,2800.0
2024-12-27 13:00:00,95.95,96.18,95.9,96.17,2230.0,95.95,96.18,95.9,96.17,2230.0
2024-12-27 13:30:00,96.19,96.4,96.19,96.37,7647.0,96.19,96.4,96.19,96.37,7647.0
2024-12-27 14:00:00,96.34,96.55,96.23,96.53,6366.0,96.34,96.55,96.23,96.53,6366.0
2024-12-27 14:30:00,96.53,96.7,96.39,96.67,10876.0,96.53,96.7,96.39,96.67,10876.0
2024-12-27 15:00:00,96.75,96.75,96.24,96.27,7875.0,96.75,96.75,96.24,96.27,7875.0
2024-12-27 15:30:00,96.23,96.71,96.21,96.3,55937.0,96.23,96.71,96.21,96.3,55937.0
2024-12-30 09:30:00,95.1,96.95,95.1,95.23,21347.0,95.1,96.95,95.1,95.23,21347.0
2024-12-30 10:00:00,95.22,96.23,95.1,95.99,12768.0,95.22,96.23,95.1,95.99,12768.0
2024-12-30 10:30:00,96.11,96.65,96.1,96.65,6692.0,96.11,96.65,96.1,96.65,6692.0
2024-12-30 11:00:00,96.63,96.91,96.62,96.81,10501.0,96.63,96.91,96.62,96.81,10501.0
2024-12-30 11:30:00,96.83,97.17,96.46,97.17,14261.0,96.83,97.17,96.46,97.17,14261.0
2024-12-30 12:00:00,97.19,97.56,97.19,97.54,16604.0,97.19,97.56,97.19,97.54,16604.0
2024-12-30 12:30:00,97.35,97.45,97.0,97.27,4433.0,97.35,97.45,97.0,97.27,4433.0
2024-12-30 13:00:00,97.34,97.54,97.28,97.28,8232.0,97.34,97.54,97.28,97.28,8232.0
2024-12-30 13:30:00,97.23,97.52,97.23,97.44,8272.0,97.23,97.52,97.23,97.44,8272.0
2024-12-30 14:00:00,97.43,97.52,97.12,97.26,6056.0,97.43,97.52,97.12,97.26,6056.0
2024-12-30 14:30:00,97.3,97.5,97.14,97.24,8600.0,97.3,97.5,97.14,97.24,8600.0
2024-12-30 15:00:00,97.22,97.44,97.12,97.26,11783.0,97.22,97.44,97.12,97.26,11783.0
2024-12-30 15:30:00,97.22,97.4,96.7,96.85,59574.0,97.22,97.4,96.7,96.85,59574.0
2024-12-31 09:30:00,97.03,97.76,96.67,97.16,19641.0,97.03,97.76,96.67,97.16,19641.0
2024-12-31 10:00:00,97.0,97.11,96.3,96.73,8682.0,97.0,97.11,96.3,96.73,8682.0
2024-12-31 10:30:00,96.77,96.77,96.07,96.08,4674.0,96.77,96.77,96.07,96.08,4674.0
2024-12-31 11:00:00,96.05,96.4,95.81,96.37,5163.0,96.05,96.4,95.81,96.37,5163.0
2024-12-31 11:30:00,96.4,96.64,96.21,96.48,5332.0,96.4,96.64,96.21,96.48,5332.0
2024-12-31 12:00:00,96.49,96.75,96.37,96.51,6904.0,96.49,96.75,96.37,96.51,6904.0
2024-12-31 12:30:00,96.51,96.83,96.19,96.77,7753.0,96.51,96.83,96.19,96.77,7753.0
2024-12-31 13:00:00,96.77,96.78,95.99,95.99,8089.0,96.77,96.78,95.99,95.99,8089.0
2024-12-31 13:30:00,95.99,96.3,95.86,96.0,8110.0,95.99,96.3,95.86,96.0,8110.0
2024-12-31 14:00:00,95.9,96.11,95.66,95.92,7214.0,95.9,96.11,95.66,95.92,7214.0
2024-12-31 14:30:00,95.94,96.07,95.67,96.06,10311.0,95.94,96.07,95.67,96.06,10311.0
2024-12-31 15:00:00,96.05,96.25,95.79,96.04,11358.0,96.05,96.25,95.79,96.04,11358.0
2024-12-31 15:30:00,96.02,96.23,95.58,96.0,111463.0,96.02,96.23,95.58,96.0,111463.0
2025-01-02 09:30:00,95.87,97.52,95.87,97.49,19048.0,95.87,97.52,95.87,97.49,19048.0
2025-01-02 10:00:00,97.43,97.43,96.83,96.94,6310.0,97.43,97.43,96.83,96.94,6310.0
2025-01-02 10:30:00,96.9,96.93,96.54,96.86,7545.0,96.9,96.93,96.54,96.86,7545.0
2025-01-02 11:00:00,96.88,96.9,96.28,96.68,8205.0,96.88,96.9,96.28,96.68,8205.0
2025-01-02 11:30:00,96.73,96.73,96.41,96.53,10268.0,96.73,96.73,96.41,96.53,10268.0
2025-01-02 12:00:00,96.53,97.28,96.44,96.59,39713.0,96.53,97.28,96.44,96.59,39713.0
2025-01-02 12:30:00,96.54,96.75,96.4,96.69,5261.0,96.54,96.75,96.4,96.69,5261.0
2025-01-02 13:00:00,96.63,96.72,96.39,96.72,5195.0,96.63,96.72,96.39,96.72,5195.0
2025-01-02 13:30:00,96.59,96.84,96.55,96.83,5322.0,96.59,96.84,96.55,96.83,5322.0
2025-01-02 14:00:00,96.86,97.11,96.66,96.96,5346.0,96.86,97.11,96.66,96.96,5346.0
2025-01-02 14:30:00,96.99,96.99,96.66,96.8,5477.0,96.99,96.99,96.66,96.8,5477.0
2025-01-02 15:00:00,96.66,97.03,96.66,96.89,7926.0,96.66,97.03,96.66,96.89,7926.0
2025-01-02 15:30:00,96.83,97.09,96.64,96.86,44741.0,96.83,97.09,96.64,96.86,44741.0
2025-01-03 09:30:00,97.68,98.5,96.99,97.42,21455.0,97.68,98.5,96.99,97.42,21455.0
2025-01-03 10:00:00,97.3,97.96,97.29,97.96,9658.0,97.3,97.96,97.29,97.96,9658.0
2025-01-03 10:30:00,97.91,98.05,97.75,97.87,12161.0,97.91,98.05,97.75,97.87,12161.0
2025-01-03 11:00:00,97.89,98.04,96.72,97.15,6909.0,97.89,98.04,96.72,97.15,6909.0
2025-01-03 11:30:00,97.22,97.41,97.15,97.22,2450.0,97.22,97.41,97.15,97.22,2450.0
2025-01-03 12:00:00,97.25,97.47,97.11,97.19,11103.0,97.25,97.47,97.11,97.19,11103.0
2025-01-03 12:30:00,97.27,97.5,97.03,97.27,10630.0,97.27,97.5,97.03,97.27,10630.0
2025-01-03 13:00:00,97.28,97.45,97.06,97.41,6076.0,97.28,97.45,97.06,97.41,6076.0
2025-01-03 13:30:00,97.46,97.76,97.43,97.73,10653.0,97.46,97.76,97.43,97.73,10653.0
2025-01-03 14:00:00,97.75,98.24,97.75,97.77,19509.0,97.75,98.24,97.75,97.77,19509.0
2025-01-03 14:30:00,97.8,97.88,97.67,97.67,6162.0,97.8,97.88,97.67,97.67,6162.0
2025-01-03 15:00:00,97.68,97.71,97.53,97.68,8427.0,97.68,97.71,97.53,97.68,8427.0
2025-01-03 15:30:00,97.62,97.88,97.35,97.48,44378.0,97.62,97.88,97.35,97.48,44378.0
2025-01-06 09:30:00,97.3,98.59,96.87,98.57,14917.0,97.3,98.59,96.87,98.57,14917.0
2025-01-06 10:00:00,98.37,98.91,98.06,98.7,16674.0,98.37,98.91,98.06,98.7,16674.0
2025-01-06 10:30:00,98.7,98.7,98.04,98.11,17224.0,98.7,98.7,98.04,98.11,17224.0
2025-01-06 11:00:00,98.12,98.58,98.04,98.23,11236.0,98.12,98.58,98.04,98.23,11236.0
2025-01-06 11:30:00,98.16,98.22,97.82,98.17,5642.0,98.16,98.22,97.82,98.17,5642.0
2025-01-06 12:00:00,98.11,98.12,97.62,97.88,11464.0,98.11,98.12,97.62,97.88,11464.0
2025-01-06 12:30:00,97.92,98.1,97.75,98.09,6410.0,97.92,98.1,97.75,98.09,6410.0
2025-01-06 13:00:00,98.08,98.13,97.95,98.07,6763.0,98.08,98.13,97.95,98.07,6763.0
2025-01-06 13:30:00,98.06,98.06,97.79,97.89,5501.0,98.06,98.06,97.79,97.89,5501.0
2025-01-06 14:00:00,97.83,97.89,97.42,97.42,14223.0,97.83,97.89,97.42,97.42,14223.0
2025-01-06 14:30:00,97.46,97.47,97.19,97.19,6209.0,97.46,97.47,97.19,97.19,6209.0
2025-01-06 15:00:00,97.25,97.25,96.53,96.88,36558.0,97.25,97.25,96.53,96.88,36558.0
2025-01-06 15:30:00,96.93,97.24,96.41,97.1,98936.0,96.93,97.24,96.41,97.1,98936.0
2025-01-07 09:30:00,97.15,97.8,96.96,97.31,22297.0,97.15,97.8,96.96,97.31,22297.0
2025-01-07 10:00:00,97.33,97.69,96.41,97.67,23033.0,97.33,97.69,96.41,97.67,23033.0
2025-01-07 10:30:00,97.73,97.75,96.54,97.28,15800.0,97.73,97.75,96.54,97.28,15800.0
2025-01-07 11:00:00,97.2,97.39,96.91,97.16,11283.0,97.2,97.39,96.91,97.16,11283.0
2025-01-07 11:30:00,97.11,97.41,96.97,97.08,14144.0,97.11,97.41,96.97,97.08,14144.0
2025-01-07 12:00:00,97.08,98.06,97.08,97.79,17928.0,97.08,98.06,97.08,97.79,17928.0
2025-01-07 12:30:00,97.79,98.22,97.79,98.22,25480.0,97.79,98.22,97.79,98.22,25480.0
2025-01-07 13:00:00,98.24,99.23,98.2,99.18,23961.0,98.24,99.23,98.2,99.18,23961.0
2025-01-07 13:30:00,99.17,99.44,98.94,99.39,16228.0,99.17,99.44,98.94,99.39,16228.0
2025-01-07 14:00:00,99.37,99.73,99.28,99.73,17283.0,99.37,99.73,99.28,99.73,17283.0
2025-01-07 14:30:00,99.73,99.74,99.19,99.33,17000.0,99.73,99.74,99.19,99.33,17000.0
2025-01-07 15:00:00,99.29,99.37,98.9,98.99,32151.0,99.29,99.37,98.9,98.99,32151.0
2025-01-07 15:30:00,98.93,99.26,98.4,98.75,105826.0,98.93,99.26,98.4,98.75,105826.0
2025-01-08 09:30:00,97.96,98.05,97.38,97.87,23481.0,97.96,98.05,97.38,97.87,23481.0
2025-01-08 10:00:00,97.82,98.69,97.82,98.21,13870.0,97.82,98.69,97.82,98.21,13870.0
2025-01-08 10:30:00,98.21,98.68,98.17,98.64,5859.0,98.21,98.68,98.17,98.64,5859.0
2025-01-08 11:00:00,98.72,98.76,98.04,98.04,8068.0,98.72,98.76,98.04,98.04,8068.0
2025-01-08 11:30:00,98.19,98.72,98.15,98.53,5134.0,98.19,98.72,98.15,98.53,5134.0
2025-01-08 12:00:00,98.54,98.64,98.17,98.17,11261.0,98.54,98.64,98.17,98.17,11261.0
2025-01-08 12:30:00,98.11,98.14,97.9,98.04,3662.0,98.11,98.14,97.9,98.04,3662.0
2025-01-08 13:00:00,98.09,98.62,98.09,98.62,4343.0,98.09,98.62,98.09,98.62,4343.0
2025-01-08 13:30:00,98.44,98.99,98.43,98.83,14800.0,98.44,98.99,98.43,98.83,14800.0
2025-01-08 14:00:00,98.82,99.21,98.78,99.11,9559.0,98.82,99.21,98.78,99.11,9559.0
2025-01-08 14:30:00,99.16,99.31,98.97,99.23,9516.0,99.16,99.31,98.97,99.23,9516.0
2025-01-08 15:00:00,99.22,99.28,98.91,99.2,14971.0,99.22,99.28,98.91,99.2,14971.0
2025-01-08 15:30:00,99.19,99.8,99.18,99.78,58943.0,99.19,99.8,99.18,99.78,58943.0
2025-01-10 09:30:00,99.0,101.81,99.0,100.56,89752.0,99.0,101.81,99.0,100.56,89752.0
2025-01-10 10:00:00,100.04,100.57,99.44,100.55,40866.0,100.04,100.57,99.44,100.55,40866.0
2025-01-10 10:30:00,100.56,101.21,100.1,100.5,27493.0,100.56,101.21,100.1,100.5,27493.0
2025-01-10 11:00:00,100.6,100.6,99.93,100.0,18415.0,100.6,100.6,99.93,100.0,18415.0
2025-01-10 11:30:00,99.92,100.25,99.51,99.56,11136.0,99.92,100.25,99.51,99.56,11136.0
2025-01-10 12:00:00,99.54,99.73,99.17,99.73,14833.0,99.54,99.73,99.17,99.73,14833.0
2025-01-10 12:30:00,99.89,99.89,99.43,99.61,22279.0,99.89,99.89,99.43,99.61,22279.0
2025-01-10 13:00:00,99.58,99.6,99.0,99.59,28327.0,99.58,99.6,99.0,99.59,28327.0
2025-01-10 13:30:00,99.57,100.04,99.42,99.92,8396.0,99.57,100.04,99.42,99.92,8396.0
2025-01-10 14:00:00,99.91,100.04,99.53,99.98,18479.0,99.91,100.04,99.53,99.98,18479.0
2025-01-10 14:30:00,99.98,100.55,99.97,100.25,27856.0,99.98,100.55,99.97,100.25,27856.0
2025-01-10 15:00:00,100.3,100.39,99.57,99.58,42544.0,100.3,100.39,99.57,99.58,42544.0
2025-01-10 15:30:00,99.57,100.5,99.57,100.4,88906.0,99.57,100.5,99.57,100.4,88906.0
2025-01-13 09:30:00,99.82,101.51,99.17,101.09,50047.0,99.82,101.51,99.17,101.09,50047.0
2025-01-13 10:00:00,101.33,102.08,100.69,101.77,63043.0,101.33,102.08,100.69,101.77,63043.0
2025-01-13 10:30:00,101.63,102.42,101.6,102.23,46249.0,101.63,102.42,101.6,102.23,46249.0
2025-01-13 11:00:00,102.23,103.02,102.07,103.02,99688.0,102.23,103.02,102.07,103.02,99688.0
2025-01-13 11:30:00,103.02,103.14,102.42,102.69,160825.0,103.02,103.14,102.42,102.69,160825.0
2025-01-13 12:00:00,102.7,102.86,102.3,102.66,76096.0,102.7,102.86,102.3,102.66,76096.0
2025-01-13 12:30:00,102.66,103.03,102.43,102.91,45520.0,102.66,103.03,102.43,102.91,45520.0
2025-01-13 13:00:00,102.9,102.92,102.44,102.69,33670.0,102.9,102.92,102.44,102.69,33670.0
2025-01-13 13:30:00,102.69,102.81,102.11,102.43,62976.0,102.69,102.81,102.11,102.43,62976.0
2025-01-13 14:00:00,102.43,102.5,101.16,101.17,25989.0,102.43,102.5,101.16,101.17,25989.0
2025-01-13 14:30:00,101.07,101.29,100.58,100.96,25407.0,101.07,101.29,100.58,100.96,25407.0
2025-01-13 15:00:00,100.95,101.8,100.89,101.54,45929.0,100.95,101.8,100.89,101.54,45929.0
2025-01-13 15:30:00,101.49,102.25,101.39,101.89,136884.0,101.49,102.25,101.39,101.89,136884.0
2025-01-14 09:30:00,102.51,104.15,102.22,103.3,42638.0,102.51,104.15,102.22,103.3,42638.0
2025-01-14 10:00:00,103.29,104.2,102.77,102.83,93101.0,103.29,104.2,102.77,102.83,93101.0
2025-01-14 10:30:00,102.93,103.71,102.83,103.25,61388.0,102.93,103.71,102.83,103.25,61388.0
2025-01-14 11:00:00,103.25,103.63,103.0,103.42,30026.0,103.25,103.63,103.0,103.42,30026.0
2025-01-14 11:30:00,103.44,103.44,102.5,102.57,23270.0,103.44,103.44,102.5,102.57,23270.0
2025-01-14 12:00:00,102.5,102.8,102.14,102.75,24338.0,102.5,102.8,102.14,102.75,24338.0
2025-01-14 12:30:00,102.73,103.32,102.48,103.32,21337.0,102.73,103.32,102.48,103.32,21337.0
2025-01-14 13:00:00,103.22,103.41,102.75,103.33,29921.0,103.22,103.41,102.75,103.33,29921.0
2025-01-14 13:30:00,103.27,103.95,103.09,103.85,41180.0,103.27,103.95,103.09,103.85,41180.0
2025-01-14 14:00:00,103.78,104.32,103.64,104.13,18292.0,103.78,104.32,103.64,104.13,18292.0
2025-01-14 14:30:00,104.13,104.25,103.25,103.4,34015.0,104.13,104.25,103.25,103.4,34015.0
2025-01-14 15:00:00,103.47,103.62,103.13,103.18,35769.0,103.47,103.62,103.13,103.18,35769.0
2025-01-14 15:30:00,103.24,103.9,102.91,103.69,95594.0,103.24,103.9,102.91,103.69,95594.0
2025-01-15 09:30:00,104.12,104.12,97.72,101.91,104392.0,104.12,104.12,97.72,101.91,104392.0
2025-01-15 10:00:00,101.76,102.0,100.03,100.27,66619.0,101.76,102.0,100.03,100.27,66619.0
2025-01-15 10:30:00,100.29,100.53,99.75,100.06,89222.0,100.29,100.53,99.75,100.06,89222.0
2025-01-15 11:00:00,100.07,100.19,99.82,99.95,42004.0,100.07,100.19,99.82,99.95,42004.0
2025-01-15 11:30:00,99.94,99.94,98.73,98.98,35027.0,99.94,99.94,98.73,98.98,35027.0
2025-01-15 12:00:00,99.01,99.86,98.9,99.53,20280.0,99.01,99.86,98.9,99.53,20280.0
2025-01-15 12:30:00,99.52,99.9,99.27,99.27,33080.0,99.52,99.9,99.27,99.27,33080.0
2025-01-15 13:00:00,99.45,99.62,98.86,99.03,20075.0,99.45,99.62,98.86,99.03,20075.0
2025-01-15 13:30:00,99.04,99.88,99.04,99.59,19469.0,99.04,99.88,99.04,99.59,19469.0
2025-01-15 14:00:00,99.75,99.92,99.55,99.81,18324.0,99.75,99.92,99.55,99.81,18324.0
2025-01-15 14:30:00,99.86,100.66,99.84,100.39,13545.0,99.86,100.66,99.84,100.39,13545.0
2025-01-15 15:00:00,100.46,101.14,100.38,101.09,18470.0,100.46,101.14,100.38,101.09,18470.0
2025-01-15 15:30:00,101.03,101.04,100.43,100.74,80282.0,101.03,101.04,100.43,100.74,80282.0
2025-01-16 09:30:00,100.86,102.52,100.47,100.49,20769.0,100.86,102.52,100.47,100.49,20769.0
2025-01-16 10:00:00,100.52,100.9,99.41,99.74,26354.0,100.52,100.9,99.41,99.74,26354.0
2025-01-16 10:30:00,99.85,100.19,99.75,99.83,8296.0,99.85,100.19,99.75,99.83,8296.0
2025-01-16 11:00:00,99.94,100.49,99.85,100.41,21260.0,99.94,100.49,99.85,100.41,21260.0
2025-01-16 11:30:00,100.37,100.6,100.04,100.35,18053.0,100.37,100.6,100.04,100.35,18053.0
2025-01-16 12:00:00,100.35,100.35,99.92,100.16,13808.0,100.35,100.35,99.92,100.16,13808.0
2025-01-16 12:30:00,100.13,100.46,100.09,100.37,11778.0,100.13,100.46,100.09,100.37,11778.0
2025-01-16 13:00:00,100.37,100.61,100.32,100.4,15271.0,100.37,100.61,100.32,100.4,15271.0
2025-01-16 13:30:00,100.44,100.71,100.19,100.27,15354.0,100.44,100.71,100.19,100.27,15354.0
2025-01-16 14:00:00,100.24,100.36,100.08,100.31,10264.0,100.24,100.36,100.08,100.31,10264.0
2025-01-16 14:30:00,100.33,100.35,99.74,99.92,21909.0,100.33,100.35,99.74,99.92,21909.0
2025-01-16 15:00:00,99.88,100.03,99.64,99.94,21473.0,99.88,100.03,99.64,99.94,21473.0
2025-01-16 15:30:00,99.98,100.51,99.98,100.1,100691.0,99.98,100.51,99.98,100.1,100691.0
2025-01-17 09:30:00,100.74,101.43,100.3,100.77,23948.0,100.74,101.43,100.3,100.77,23948.0
2025-01-17 10:00:00,100.94,101.48,100.74,101.34,25561.0,100.94,101.48,100.74,101.34,25561.0
2025-01-17 10:30:00,101.44,101.85,101.1,101.39,20711.0,101.44,101.85,101.1,101.39,20711.0
2025-01-17 11:00:00,101.6,102.17,101.31,102.17,20249.0,101.6,102.17,101.31,102.17,20249.0
2025-01-17 11:30:00,102.22,102.63,102.11,102.16,137413.0,102.22,102.63,102.11,102.16,137413.0
2025-01-17 12:00:00,102.07,102.59,101.97,102.52,42423.0,102.07,102.59,101.97,102.52,42423.0
2025-01-17 12:30:00,102.45,103.19,102.44,103.04,69811.0,102.45,103.19,102.44,103.04,69811.0
2025-01-17 13:00:00,103.0,103.1,102.51,102.59,16449.0,103.0,103.1,102.51,102.59,16449.0
2025-01-17 13:30:00,102.58,102.93,102.57,102.77,33504.0,102.58,102.93,102.57,102.77,33504.0
2025-01-17 14:00:00,102.71,103.02,102.71,102.89,9210.0,102.71,103.02,102.71,102.89,9210.0
2025-01-17 14:30:00,102.89,103.24,102.67,102.73,17360.0,102.89,103.24,102.67,102.73,17360.0
2025-01-17 15:00:00,102.73,102.73,101.95,102.09,22176.0,102.73,102.73,101.95,102.09,22176.0
2025-01-17 15:30:00,102.07,102.47,101.61,102.43,85471.0,102.07,102.47,101.61,102.43,85471.0
2025-01-21 09:30:00,102.77,103.04,102.0,102.63,26483.0,102.77,103.04,102.0,102.63,26483.0
2025-01-21 10:00:00,102.48,103.16,102.31,102.86,13796.0,102.48,103.16,102.31,102.86,13796.0
2025-01-21 10:30:00,103.02,103.42,102.71,103.42,17869.0,103.02,103.42,102.71,103.42,17869.0
2025-01-21 11:00:00,103.5,103.69,102.99,103.53,18689.0,103.5,103.69,102.99,103.53,18689.0
2025-01-21 11:30:00,103.6,103.62,103.22,103.25,10578.0,103.6,103.62,103.22,103.25,10578.0
2025-01-21 12:00:00,103.24,103.44,102.77,103.32,10872.0,103.24,103.44,102.77,103.32,10872.0
2025-01-21 12:30:00,103.26,103.39,103.16,103.27,11184.0,103.26,103.39,103.16,103.27,11184.0
2025-01-21 13:00:00,103.34,103.94,103.29,103.73,7312.0,103.34,103.94,103.29,103.73,7312.0
2025-01-21 13:30:00,103.78,103.84,103.44,103.5,9364.0,103.78,103.84,103.44,103.5,9364.0
2025-01-21 14:00:00,103.59,103.82,103.44,103.66,11227.0,103.59,103.82,103.44,103.66,11227.0
2025-01-21 14:30:00,103.61,103.7,103.36,103.54,9822.0,103.61,103.7,103.36,103.54,9822.0
2025-01-21 15:00:00,103.55,104.39,103.49,104.38,18168.0,103.55,104.39,103.49,104.38,18168.0
2025-01-21 15:30:00,104.38,105.0,104.35,104.81,78533.0,104.38,105.0,104.35,104.81,78533.0
2025-01-22 09:30:00,104.59,105.48,104.2,104.61,45187.0,104.59,105.48,104.2,104.61,45187.0
2025-01-22 10:00:00,104.88,104.88,104.12,104.37,27781.0,104.88,104.88,104.12,104.37,27781.0
2025-01-22 10:30:00,104.46,104.69,103.98,104.59,45307.0,104.46,104.69,103.98,104.59,45307.0
2025-01-22 11:00:00,104.52,104.67,104.25,104.39,38701.0,104.52,104.67,104.25,104.39,38701.0
2025-01-22 11:30:00,104.5,104.65,104.03,104.52,37496.0,104.5,104.65,104.03,104.52,37496.0
2025-01-22 12:00:00,104.56,104.7,104.43,104.56,7561.0,104.56,104.7,104.43,104.56,7561.0
2025-01-22 12:30:00,104.49,104.92,104.49,104.73,20736.0,104.49,104.92,104.49,104.73,20736.0
2025-01-22 13:00:00,104.83,104.91,104.6,104.66,18377.0,104.83,104.91,104.6,104.66,18377.0
2025-01-22 13:30:00,104.63,105.17,104.62,105.12,14387.0,104.63,105.17,104.62,105.12,14387.0
2025-01-22 14:00:00,105.09,105.42,104.92,105.34,10763.0,105.09,105.42,104.92,105.34,10763.0
2025-01-22 14:30:00,105.27,105.64,105.26,105.27,12244.0,105.27,105.64,105.26,105.27,12244.0
2025-01-22 15:00:00,105.32,105.61,105.28,105.48,15282.0,105.32,105.61,105.28,105.48,15282.0
2025-01-22 15:30:00,105.44,105.98,105.06,105.78,93866.0,105.44,105.98,105.06,105.78,93866.0
2025-01-23 09:30:00,106.14,106.35,103.99,104.77,41022.0,106.14,106.35,103.99,104.77,41022.0
2025-01-23 10:00:00,104.8,104.88,103.65,103.93,9523.0,104.8,104.88,103.65,103.93,9523.0
2025-01-23 10:30:00,103.81,104.83,103.81,104.75,11920.0,103.81,104.83,103.81,104.75,11920.0
2025-01-23 11:00:00,104.74,104.96,104.43,104.81,7704.0,104.74,104.96,104.43,104.81,7704.0
2025-01-23 11:30:00,104.77,104.77,103.69,103.78,15196.0,104.77,104.77,103.69,103.78,15196.0
2025-01-23 12:00:00,103.77,103.77,103.33,103.55,10818.0,103.77,103.77,103.33,103.55,10818.0
2025-01-23 12:30:00,103.53,103.75,103.44,103.44,7356.0,103.53,103.75,103.44,103.44,7356.0
2025-01-23 13:00:00,103.6,103.67,103.35,103.38,14990.0,103.6,103.67,103.35,103.38,14990.0
2025-01-23 13:30:00,103.32,103.47,102.96,103.41,14398.0,103.32,103.47,102.96,103.41,14398.0
2025-01-23 14:00:00,103.37,104.12,103.37,103.81,9523.0,103.37,104.12,103.37,103.81,9523.0
2025-01-23 14:30:00,103.89,104.31,103.87,104.24,8717.0,103.89,104.31,103.87,104.24,8717.0
2025-01-23 15:00:00,104.24,104.69,104.15,104.52,12112.0,104.24,104.69,104.15,104.52,12112.0
2025-01-23 15:30:00,104.51,104.84,104.15,104.71,62469.0,104.51,104.84,104.15,104.71,62469.0
2025-01-24 09:30:00,104.58,104.99,104.06,104.63,18535.0,104.58,104.99,104.06,104.63,18535.0
2025-01-24 10:00:00,104.67,105.24,104.67,105.15,5963.0,104.67,105.24,104.67,105.15,5963.0
2025-01-24 10:30:00,105.17,105.25,104.75,105.25,13392.0,105.17,105.25,104.75,105.25,13392.0
2025-01-24 11:00:00,105.25,106.05,105.15,105.98,15452.0,105.25,106.05,105.15,105.98,15452.0
2025-01-24 11:30:00,106.11,106.19,105.86,106.04,19358.0,106.11,106.19,105.86,106.04,19358.0
2025-01-24 12:00:00,106.04,106.85,105.99,106.75,16798.0,106.04,106.85,105.99,106.75,16798.0
2025-01-24 12:30:00,106.71,107.17,106.63,107.0,17169.0,106.71,107.17,106.63,107.0,17169.0
2025-01-24 13:00:00,107.08,107.87,106.77,107.36,30706.0,107.08,107.87,106.77,107.36,30706.0
2025-01-24 13:30:00,107.36,107.4,106.5,106.69,24283.0,107.36,107.4,106.5,106.69,24283.0
2025-01-24 14:00:00,106.7,107.17,106.68,107.17,10530.0,106.7,107.17,106.68,107.17,10530.0
2025-01-24 14:30:00,107.16,107.17,106.56,106.58,18504.0,107.16,107.17,106.56,106.58,18504.0
2025-01-24 15:00:00,106.63,106.93,106.56,106.91,18584.0,106.63,106.93,106.56,106.91,18584.0
2025-01-24 15:30:00,106.77,107.07,106.65,106.84,76451.0,106.77,107.07,106.65,106.84,76451.0
2025-01-27 09:30:00,106.61,107.29,104.76,104.9,24750.0,106.61,107.29,104.76,104.9,24750.0
2025-01-27 10:00:00,105.16,105.28,104.49,104.93,30373.0,105.16,105.28,104.49,104.93,30373.0
2025-01-27 10:30:00,104.81,105.04,104.66,104.69,11354.0,104.81,105.04,104.66,104.69,11354.0
2025-01-27 11:00:00,104.67,105.0,104.36,104.46,21672.0,104.67,105.0,104.36,104.46,21672.0
2025-01-27 11:30:00,104.49,104.94,104.39,104.94,13102.0,104.49,104.94,104.39,104.94,13102.0
2025-01-27 12:00:00,104.89,105.38,104.82,105.02,6777.0,104.89,105.38,104.82,105.02,6777.0
2025-01-27 12:30:00,105.02,105.12,104.57,104.57,14822.0,105.02,105.12,104.57,104.57,14822.0
2025-01-27 13:00:00,104.57,104.75,103.96,104.03,25091.0,104.57,104.75,103.96,104.03,25091.0
2025-01-27 13:30:00,104.09,104.49,104.02,104.21,32628.0,104.09,104.49,104.02,104.21,32628.0
2025-01-27 14:00:00,104.26,104.42,103.98,104.36,12067.0,104.26,104.42,103.98,104.36,12067.0
2025-01-27 14:30:00,104.42,104.42,103.93,104.04,14873.0,104.42,104.42,103.93,104.04,14873.0
2025-01-27 15:00:00,103.98,104.17,103.45,103.45,34214.0,103.98,104.17,103.45,103.45,34214.0
2025-01-27 15:30:00,103.51,104.39,103.3,104.17,79864.0,103.51,104.39,103.3,104.17,79864.0
2025-01-28 09:30:00,104.56,106.25,103.65,106.25,18923.0,104.56,106.25,103.65,106.25,18923.0
2025-01-28 10:00:00,106.31,106.47,105.79,106.0,26391.0,106.31,106.47,105.79,106.0,26391.0
2025-01-28 10:30:00,105.97,106.57,105.45,106.51,45308.0,105.97,106.57,105.45,106.51,45308.0
2025-01-28 11:00:00,106.49,106.73,106.03,106.43,15524.0,106.49,106.73,106.03,106.43,15524.0
2025-01-28 11:30:00,106.45,106.49,105.97,106.12,8545.0,106.45,106.49,105.97,106.12,8545.0
2025-01-28 12:00:00,106.24,106.57,106.21,106.28,5117.0,106.24,106.57,106.21,106.28,5117.0
2025-01-28 12:30:00,106.43,106.71,106.42,106.58,8404.0,106.43,106.71,106.42,106.58,8404.0
2025-01-28 13:00:00,106.64,106.74,106.58,106.67,7823.0,106.64,106.74,106.58,106.67,7823.0
2025-01-28 13:30:00,106.72,106.83,106.18,106.21,9730.0,106.72,106.83,106.18,106.21,9730.0
2025-01-28 14:00:00,106.24,106.66,106.11,106.62,5899.0,106.24,106.66,106.11,106.62,5899.0
2025-01-28 14:30:00,106.67,107.59,106.53,107.39,28936.0,106.67,107.59,106.53,107.39,28936.0
2025-01-28 15:00:00,107.58,107.89,107.39,107.59,22960.0,107.58,107.89,107.39,107.59,22960.0
2025-01-28 15:30:00,107.6,107.79,107.45,107.59,65375.0,107.6,107.79,107.45,107.59,65375.0
2025-01-29 09:30:00,106.98,107.9,106.83,107.74,15989.0,106.98,107.9,106.83,107.74,15989.0
2025-01-29 10:00:00,107.78,108.28,107.45,107.71,34711.0,107.78,108.28,107.45,107.71,34711.0
2025-01-29 10:30:00,107.58,108.1,107.46,108.0,26858.0,107.58,108.1,107.46,108.0,26858.0
2025-01-29 11:00:00,108.07,111.36,108.02,109.04,65851.0,108.07,111.36,108.02,109.04,65851.0
2025-01-29 11:30:00,108.88,109.45,108.76,108.88,22756.0,108.88,109.45,108.76,108.88,22756.0
2025-01-29 12:00:00,108.96,109.22,108.8,109.05,13924.0,108.96,109.22,108.8,109.05,13924.0
2025-01-29 12:30:00,109.08,109.5,108.99,109.41,9757.0,109.08,109.5,108.99,109.41,9757.0
2025-01-29 13:00:00,109.32,109.78,109.23,109.55,20370.0,109.32,109.78,109.23,109.55,20370.0
2025-01-29 13:30:00,109.52,109.95,109.43,109.95,23758.0,109.52,109.95,109.43,109.95,23758.0
2025-01-29 14:00:00,109.93,109.98,108.54,108.76,27507.0,109.93,109.98,108.54,108.76,27507.0
2025-01-29 14:30:00,108.77,109.4,108.39,108.46,26416.0,108.77,109.4,108.39,108.46,26416.0
2025-01-29 15:00:00,108.6,109.01,108.37,108.98,15658.0,108.6,109.01,108.37,108.98,15658.0
2025-01-29 15:30:00,108.95,109.14,108.54,108.84,61698.0,108.95,109.14,108.54,108.84,61698.0
2025-01-30 09:30:00,109.15,110.45,109.15,109.84,10601.0,109.15,110.45,109.15,109.84,10601.0
2025-01-30 10:00:00,109.83,110.18,109.36,109.37,14230.0,109.83,110.18,109.36,109.37,14230.0
2025-01-30 10:30:00,109.48,109.57,109.04,109.04,12516.0,109.48,109.57,109.04,109.04,12516.0
2025-01-30 11:00:00,109.0,109.8,108.89,109.64,6038.0,109.0,109.8,108.89,109.64,6038.0
2025-01-30 11:30:00,109.68,109.77,109.12,109.32,10038.0,109.68,109.77,109.12,109.32,10038.0
2025-01-30 12:00:00,109.36,109.48,109.01,109.08,7724.0,109.36,109.48,109.01,109.08,7724.0
2025-01-30 12:30:00,109.08,109.52,108.85,109.38,8760.0,109.08,109.52,108.85,109.38,8760.0
2025-01-30 13:00:00,109.36,109.84,109.32,109.64,11618.0,109.36,109.84,109.32,109.64,11618.0
2025-01-30 13:30:00,109.65,109.88,109.51,109.86,8307.0,109.65,109.88,109.51,109.86,8307.0
2025-01-30 14:00:00,109.86,110.18,109.85,110.14,9856.0,109.86,110.18,109.85,110.14,9856.0
2025-01-30 14:30:00,110.03,110.34,109.97,110.28,18004.0,110.03,110.34,109.97,110.28,18004.0
2025-01-30 15:00:00,110.31,110.46,110.25,110.29,13997.0,110.31,110.46,110.25,110.29,13997.0
2025-01-30 15:30:00,110.33,110.76,109.89,110.49,68830.0,110.33,110.76,109.89,110.49,68830.0
2025-01-31 09:30:00,110.29,110.97,109.11,110.52,17944.0,110.29,110.97,109.11,110.52,17944.0
2025-01-31 10:00:00,110.51,111.41,110.36,111.41,9116.0,110.51,111.41,110.36,111.41,9116.0
2025-01-31 10:30:00,111.28,111.43,111.01,111.36,14878.0,111.28,111.43,111.01,111.36,14878.0
2025-01-31 11:00:00,111.42,111.59,110.75,110.81,15979.0,111.42,111.59,110.75,110.81,15979.0
2025-01-31 11:30:00,110.82,111.1,110.53,111.03,13330.0,110.82,111.1,110.53,111.03,13330.0
2025-01-31 12:00:00,110.97,111.31,110.82,110.82,36810.0,110.97,111.31,110.82,110.82,36810.0
2025-01-31 12:30:00,110.97,111.12,110.66,111.08,10957.0,110.97,111.12,110.66,111.08,10957.0
2025-01-31 13:00:00,111.09,111.46,110.75,111.05,29919.0,111.09,111.46,110.75,111.05,29919.0
2025-01-31 13:30:00,111.01,111.06,110.05,110.05,53142.0,111.01,111.06,110.05,110.05,53142.0
2025-01-31 14:00:00,110.06,110.36,109.71,110.14,24977.0,110.06,110.36,109.71,110.14,24977.0
2025-01-31 14:30:00,110.14,110.41,109.73,110.33,26029.0,110.14,110.41,109.73,110.33,26029.0
2025-01-31 15:00:00,110.18,110.46,110.02,110.33,22663.0,110.18,110.46,110.02,110.33,22663.0
2025-01-31 15:30:00,110.33,110.88,110.27,110.47,126104.0,110.33,110.88,110.27,110.47,126104.0
2025-02-03 09:30:00,108.26,112.53,108.26,110.78,40932.0,108.26,112.53,108.26,110.78,40932.0
2025-02-03 10:00:00,110.51,110.87,109.33,110.43,31032.0,110.51,110.87,109.33,110.43,31032.0
2025-02-03 10:30:00,110.46,111.09,109.97,110.87,15441.0,110.46,111.09,109.97,110.87,15441.0
2025-02-03 11:00:00,110.95,111.1,110.34,110.43,14566.0,110.95,111.1,110.34,110.43,14566.0
2025-02-03 11:30:00,110.42,111.41,110.42,110.73,6564.0,110.42,111.41,110.42,110.73,6564.0
2025-02-03 12:00:00,110.74,110.87,110.45,110.63,7302.0,110.74,110.87,110.45,110.63,7302.0
2025-02-03 12:30:00,110.48,110.51,110.17,110.42,6357.0,110.48,110.51,110.17,110.42,6357.0
2025-02-03 13:00:00,110.29,110.48,110.07,110.34,6058.0,110.29,110.48,110.07,110.34,6058.0
2025-02-03 13:30:00,110.33,110.41,110.16,110.16,11704.0,110.33,110.41,110.16,110.16,11704.0
2025-02-03 14:00:00,110.25,110.46,109.99,110.46,4809.0,110.25,110.46,109.99,110.46,4809.0
2025-02-03 14:30:00,110.45,110.83,110.32,110.83,5312.0,110.45,110.83,110.32,110.83,5312.0
2025-02-03 15:00:00,110.83,111.05,110.71,110.82,15361.0,110.83,111.05,110.71,110.82,15361.0
2025-02-03 15:30:00,110.76,111.38,110.18,110.26,79186.0,110.76,111.38,110.18,110.26,79186.0
2025-02-04 09:30:00,109.75,110.59,109.43,110.59,20899.0,109.75,110.59,109.43,110.59,20899.0
2025-02-04 10:00:00,110.59,111.59,110.19,111.3,15352.0,110.59,111.59,110.19,111.3,15352.0
2025-02-04 10:30:00,111.43,111.72,111.0,111.2,8396.0,111.43,111.72,111.0,111.2,8396.0
2025-02-04 11:00:00,111.25,113.23,111.24,112.63,50902.0,111.25,113.23,111.24,112.63,50902.0
2025-02-04 11:30:00,112.62,112.62,111.77,112.31,40361.0,112.62,112.62,111.77,112.31,40361.0
2025-02-04 12:00:00,112.3,112.63,112.1,112.18,11652.0,112.3,112.63,112.1,112.18,11652.0
2025-02-04 12:30:00,112.17,112.75,111.92,112.47,10681.0,112.17,112.75,111.92,112.47,10681.0
2025-02-04 13:00:00,112.48,112.55,112.08,112.14,25364.0,112.48,112.55,112.08,112.14,25364.0
2025-02-04 13:30:00,112.13,112.13,111.59,111.66,10658.0,112.13,112.13,111.59,111.66,10658.0
2025-02-04 14:00:00,111.65,111.89,111.33,111.43,15861.0,111.65,111.89,111.33,111.43,15861.0
2025-02-04 14:30:00,111.57,112.03,111.56,111.63,19738.0,111.57,112.03,111.56,111.63,19738.0
2025-02-04 15:00:00,111.62,111.76,111.14,111.19,16135.0,111.62,111.76,111.14,111.19,16135.0
2025-02-04 15:30:00,111.19,112.14,111.07,111.99,94059.0,111.19,112.14,111.07,111.99,94059.0
2025-02-05 09:30:00,111.08,112.37,111.08,111.7,152081.0,111.08,112.37,111.08,111.7,152081.0
2025-02-05 10:00:00,111.7,111.9,110.32,110.59,63094.0,111.7,111.9,110.32,110.59,63094.0
2025-02-05 10:30:00,110.59,111.11,110.11,110.52,45047.0,110.59,111.11,110.11,110.52,45047.0
2025-02-05 11:00:00,110.65,110.93,109.76,109.9,52033.0,110.65,110.93,109.76,109.9,52033.0
2025-02-05 11:30:00,110.0,110.5,109.98,110.23,16062.0,110.0,110.5,109.98,110.23,16062.0
2025-02-05 12:00:00,110.23,110.38,109.64,109.68,35097.0,110.23,110.38,109.64,109.68,35097.0
2025-02-05 12:30:00,109.73,110.3,109.73,110.0,27362.0,109.73,110.3,109.73,110.0,27362.0
2025-02-05 13:00:00,110.04,110.13,109.59,109.63,64718.0,110.04,110.13,109.59,109.63,64718.0
2025-02-05 13:30:00,109.63,110.02,109.61,109.74,18667.0,109.63,110.02,109.61,109.74,18667.0
2025-02-05 14:00:00,109.75,110.18,109.68,110.04,29496.0,109.75,110.18,109.68,110.04,29496.0
2025-02-05 14:30:00,109.93,110.52,109.75,109.84,47036.0,109.93,110.52,109.75,109.84,47036.0
2025-02-05 15:00:00,109.84,110.67,109.84,110.59,69066.0,109.84,110.67,109.84,110.59,69066.0
2025-02-05 15:30:00,110.62,112.13,110.62,111.98,229119.0,110.62,112.13,110.62,111.98,229119.0
2025-02-06 09:30:00,112.53,112.6,111.53,111.86,22066.0,112.53,112.6,111.53,111.86,22066.0
2025-02-06 10:00:00,111.75,112.13,111.5,111.68,39583.0,111.75,112.13,111.5,111.68,39583.0
2025-02-06 10:30:00,111.63,112.1,111.55,112.09,31434.0,111.63,112.1,111.55,112.09,31434.0
2025-02-06 11:00:00,112.09,112.7,111.94,112.45,43127.0,112.09,112.7,111.94,112.45,43127.0
2025-02-06 11:30:00,112.44,112.72,112.09,112.26,19640.0,112.44,112.72,112.09,112.26,19640.0
2025-02-06 12:00:00,112.14,112.47,111.93,112.13,17291.0,112.14,112.47,111.93,112.13,17291.0
2025-02-06 12:30:00,112.15,112.2,111.65,112.09,24665.0,112.15,112.2,111.65,112.09,24665.0
2025-02-06 13:00:00,112.25,112.25,111.58,111.8,16105.0,112.25,112.25,111.58,111.8,16105.0
2025-02-06 13:30:00,111.78,112.0,111.63,111.69,10874.0,111.78,112.0,111.63,111.69,10874.0
2025-02-06 14:00:00,111.7,111.93,111.59,111.75,11499.0,111.7,111.93,111.59,111.75,11499.0
2025-02-06 14:30:00,111.75,112.06,111.49,111.95,32215.0,111.75,112.06,111.49,111.95,32215.0
2025-02-06 15:00:00,112.02,112.39,111.98,112.02,27076.0,112.02,112.39,111.98,112.02,27076.0
2025-02-06 15:30:00,112.01,112.31,111.62,112.14,84729.0,112.01,112.31,111.62,112.14,84729.0
2025-02-07 09:30:00,112.51,113.33,112.08,113.15,10212.0,112.51,113.33,112.08,113.15,10212.0
2025-02-07 10:00:00,112.88,113.62,112.5,113.34,14951.0,112.88,113.62,112.5,113.34,14951.0
2025-02-07 10:30:00,113.36,113.42,111.75,111.88,13465.0,113.36,113.42,111.75,111.88,13465.0
2025-02-07 11:00:00,111.69,112.51,111.67,111.87,12298.0,111.69,112.51,111.67,111.87,12298.0
2025-02-07 11:30:00,111.78,112.11,111.58,111.78,12018.0,111.78,112.11,111.58,111.78,12018.0
2025-02-07 12:00:00,111.63,112.51,111.63,112.45,15388.0,111.63,112.51,111.63,112.45,15388.0
2025-02-07 12:30:00,112.43,112.55,112.22,112.46,7792.0,112.43,112.55,112.22,112.46,7792.0
2025-02-07 13:00:00,112.36,112.7,112.07,112.11,9186.0,112.36,112.7,112.07,112.11,9186.0
2025-02-07 13:30:00,112.09,112.31,111.72,111.83,6465.0,112.09,112.31,111.72,111.83,6465.0
2025-02-07 14:00:00,111.84,112.04,111.54,112.04,5785.0,111.84,112.04,111.54,112.04,5785.0
2025-02-07 14:30:00,111.96,112.09,111.64,111.75,11734.0,111.96,112.09,111.64,111.75,11734.0
2025-02-07 15:00:00,111.75,111.81,111.35,111.8,7308.0,111.75,111.81,111.35,111.8,7308.0
2025-02-07 15:30:00,111.82,111.91,111.45,111.58,32761.0,111.82,111.91,111.45,111.58,32761.0
2025-02-10 09:30:00,112.39,112.49,110.59,110.78,38399.0,112.39,112.49,110.59,110.78,38399.0
2025-02-10 10:00:00,110.78,111.75,110.58,111.75,14037.0,110.78,111.75,110.58,111.75,14037.0
2025-02-10 10:30:00,111.75,112.16,111.49,112.15,10762.0,111.75,112.16,111.49,112.15,10762.0
2025-02-10 11:00:00,112.15,112.49,111.7,111.9,18505.0,112.15,112.49,111.7,111.9,18505.0
2025-02-10 11:30:00,111.93,112.71,111.82,112.56,7974.0,111.93,112.71,111.82,112.56,7974.0
2025-02-10 12:00:00,112.53,112.78,112.48,112.58,7772.0,112.53,112.78,112.48,112.58,7772.0
2025-02-10 12:30:00,112.6,112.98,112.57,112.67,10125.0,112.6,112.98,112.57,112.67,10125.0
2025-02-10 13:00:00,112.69,112.82,112.29,112.4,22418.0,112.69,112.82,112.29,112.4,22418.0
2025-02-10 13:30:00,112.31,112.53,112.26,112.44,14867.0,112.31,112.53,112.26,112.44,14867.0
2025-02-10 14:00:00,112.34,112.68,112.34,112.68,12702.0,112.34,112.68,112.34,112.68,12702.0
2025-02-10 14:30:00,112.75,112.91,112.66,112.67,17490.0,112.75,112.91,112.66,112.67,17490.0
2025-02-10 15:00:00,112.68,113.13,112.58,112.86,32106.0,112.68,113.13,112.58,112.86,32106.0
2025-02-10 15:30:00,112.83,112.97,111.91,112.19,99728.0,112.83,112.97,111.91,112.19,99728.0
2025-02-11 09:30:00,111.88,112.14,110.77,112.0,15882.0,111.88,112.14,110.77,112.0,15882.0
2025-02-11 10:00:00,112.0,112.21,111.8,112.04,35437.0,112.0,112.21,111.8,112.04,35437.0
2025-02-11 10:30:00,112.13,112.71,112.13,112.69,4726.0,112.13,112.71,112.13,112.69,4726.0
2025-02-11 11:00:00,112.67,112.84,112.44,112.63,10347.0,112.67,112.84,112.44,112.63,10347.0
2025-02-11 11:30:00,112.6,112.94,112.38,112.8,12822.0,112.6,112.94,112.38,112.8,12822.0
2025-02-11 12:00:00,112.8,112.84,112.58,112.76,9030.0,112.8,112.84,112.58,112.76,9030.0
2025-02-11 12:30:00,112.77,112.82,112.54,112.55,8275.0,112.77,112.82,112.54,112.55,8275.0
2025-02-11 13:00:00,112.58,112.92,111.99,112.0,55361.0,112.58,112.92,111.99,112.0,55361.0
2025-02-11 13:30:00,112.0,112.3,111.91,112.0,23791.0,112.0,112.3,111.91,112.0,23791.0
2025-02-11 14:00:00,111.97,112.26,111.71,112.21,42705.0,111.97,112.26,111.71,112.21,42705.0
2025-02-11 14:30:00,112.27,112.48,112.14,112.46,41998.0,112.27,112.48,112.14,112.46,41998.0
2025-02-11 15:00:00,112.46,112.98,112.45,112.66,107061.0,112.46,112.98,112.45,112.66,107061.0
2025-02-11 15:30:00,112.65,112.85,111.83,112.49,167399.0,112.65,112.85,111.83,112.49,167399.0
2025-02-12 09:30:00,111.97,113.9,111.69,112.44,90389.0,111.97,113.9,111.69,112.44,90389.0
2025-02-12 10:00:00,112.44,113.78,112.03,113.02,134007.0,112.44,113.78,112.03,113.02,134007.0
2025-02-12 10:30:00,112.99,114.6,112.99,113.8,130488.0,112.99,114.6,112.99,113.8,130488.0
2025-02-12 11:00:00,113.74,113.86,113.42,113.69,41237.0,113.74,113.86,113.42,113.69,41237.0
2025-02-12 11:30:00,113.69,114.19,113.5,113.69,51196.0,113.69,114.19,113.5,113.69,51196.0
2025-02-12 12:00:00,113.57,113.79,113.5,113.69,40293.0,113.57,113.79,113.5,113.69,40293.0
2025-02-12 12:30:00,113.75,113.78,113.46,113.55,34920.0,113.75,113.78,113.46,113.55,34920.0
2025-02-12 13:00:00,113.55,113.55,112.63,112.83,44235.0,113.55,113.55,112.63,112.83,44235.0
2025-02-12 13:30:00,112.85,113.48,112.85,113.3,18480.0,112.85,113.48,112.85,113.3,18480.0
2025-02-12 14:00:00,113.35,113.72,113.22,113.71,30817.0,113.35,113.72,113.22,113.71,30817.0
2025-02-12 14:30:00,113.64,114.27,113.63,114.03,76450.0,113.64,114.27,113.63,114.03,76450.0
2025-02-12 15:00:00,114.0,114.22,113.92,114.09,56395.0,114.0,114.22,113.92,114.09,56395.0
2025-02-12 15:30:00,114.04,114.69,113.78,114.51,113578.0,114.04,114.69,113.78,114.51,113578.0
2025-02-13 09:30:00,114.51,115.59,113.93,114.22,22882.0,114.51,115.59,113.93,114.22,22882.0
2025-02-13 10:00:00,114.22,114.41,113.76,114.25,35837.0,114.22,114.41,113.76,114.25,35837.0
2025-02-13 10:30:00,114.27,114.27,113.35,113.59,41820.0,114.27,114.27,113.35,113.59,41820.0
2025-02-13 11:00:00,113.67,113.8,113.14,113.66,11930.0,113.67,113.8,113.14,113.66,11930.0
2025-02-13 11:30:00,113.67,113.7,112.73,113.23,35649.0,113.67,113.7,112.73,113.23,35649.0
2025-02-13 12:00:00,113.19,113.95,113.19,113.44,10220.0,113.19,113.95,113.19,113.44,10220.0
2025-02-13 12:30:00,113.33,113.41,113.05,113.27,53351.0,113.33,113.41,113.05,113.27,53351.0
2025-02-13 13:00:00,113.06,113.83,113.05,113.51,19526.0,113.06,113.83,113.05,113.51,19526.0
2025-02-13 13:30:00,113.64,113.72,113.13,113.38,21939.0,113.64,113.72,113.13,113.38,21939.0
2025-02-13 14:00:00,113.34,114.69,113.27,114.14,28917.0,113.34,114.69,113.27,114.14,28917.0
2025-02-13 14:30:00,114.21,114.95,114.05,114.35,35165.0,114.21,114.95,114.05,114.35,35165.0
2025-02-13 15:00:00,114.39,114.86,114.25,114.86,25852.0,114.39,114.86,114.25,114.86,25852.0
2025-02-13 15:30:00,114.86,114.9,113.9,113.95,97676.0,114.86,114.9,113.9,113.95,97676.0
2025-02-14 09:30:00,113.94,114.45,113.05,113.46,8926.0,113.94,114.45,113.05,113.46,8926.0
2025-02-14 10:00:00,113.47,113.68,112.82,113.22,12053.0,113.47,113.68,112.82,113.22,12053.0
2025-02-14 10:30:00,113.39,113.86,113.12,113.65,12278.0,113.39,113.86,113.12,113.65,12278.0
2025-02-14 11:00:00,113.75,114.1,113.75,113.81,7466.0,113.75,114.1,113.75,113.81,7466.0
2025-02-14 11:30:00,113.79,113.87,113.42,113.71,7237.0,113.79,113.87,113.42,113.71,7237.0
2025-02-14 12:00:00,113.7,114.25,113.48,113.48,27078.0,113.7,114.25,113.48,113.48,27078.0
2025-02-14 12:30:00,113.58,113.75,113.36,113.5,6326.0,113.58,113.75,113.36,113.5,6326.0
2025-02-14 13:00:00,113.5,113.5,112.99,113.14,6774.0,113.5,113.5,112.99,113.14,6774.0
2025-02-14 13:30:00,113.23,113.54,113.15,113.33,8191.0,113.23,113.54,113.15,113.33,8191.0
2025-02-14 14:00:00,113.3,113.42,112.68,112.89,14907.0,113.3,113.42,112.68,112.89,14907.0
2025-02-14 14:30:00,112.9,113.14,112.74,113.09,9216.0,112.9,113.14,112.74,113.09,9216.0
2025-02-14 15:00:00,113.09,113.13,112.72,112.73,12971.0,113.09,113.13,112.72,112.73,12971.0
2025-02-14 15:30:00,112.78,112.85,112.39,112.74,75658.0,112.78,112.85,112.39,112.74,75658.0
2025-02-18 09:30:00,112.93,113.37,112.62,113.02,8865.0,112.93,113.37,112.62,113.02,8865.0
2025-02-18 10:00:00,112.88,113.03,112.56,112.78,8226.0,112.88,113.03,112.56,112.78,8226.0
2025-02-18 10:30:00,112.86,113.39,112.76,113.25,8349.0,112.86,113.39,112.76,113.25,8349.0
2025-02-18 11:00:00,113.11,113.11,112.41,112.63,15146.0,113.11,113.11,112.41,112.63,15146.0
2025-02-18 11:30:00,112.62,113.2,112.45,113.07,9956.0,112.62,113.2,112.45,113.07,9956.0
2025-02-18 12:00:00,113.07,113.46,112.92,113.29,10183.0,113.07,113.46,112.92,113.29,10183.0
2025-02-18 12:30:00,113.38,113.81,113.23,113.51,12339.0,113.38,113.81,113.23,113.51,12339.0
2025-02-18 13:00:00,113.43,114.07,113.43,114.03,12368.0,113.43,114.07,113.43,114.03,12368.0
2025-02-18 13:30:00,113.91,114.01,112.78,112.88,15011.0,113.91,114.01,112.78,112.88,15011.0
2025-02-18 14:00:00,112.85,112.94,112.46,112.64,13261.0,112.85,112.94,112.46,112.64,13261.0
2025-02-18 14:30:00,112.62,112.95,112.54,112.9,10565.0,112.62,112.95,112.54,112.9,10565.0
2025-02-18 15:00:00,112.85,113.17,112.72,113.08,16980.0,112.85,113.17,112.72,113.08,16980.0
2025-02-18 15:30:00,113.08,113.37,112.83,113.27,67285.0,113.08,113.37,112.83,113.27,67285.0
2025-02-19 09:30:00,112.74,113.28,110.5,110.92,26784.0,112.74,113.28,110.5,110.92,26784.0
2025-02-19 10:00:00,110.92,113.1,110.91,112.75,19853.0,110.92,113.1,110.91,112.75,19853.0
2025-02-19 10:30:00,112.99,113.78,112.98,113.7,25637.0,112.99,113.78,112.98,113.7,25637.0
2025-02-19 11:00:00,113.53,114.48,113.53,114.21,13705.0,113.53,114.48,113.53,114.21,13705.0
2025-02-19 11:30:00,114.06,114.14,113.88,113.94,3837.0,114.06,114.14,113.88,113.94,3837.0
2025-02-19 12:00:00,113.94,113.99,113.58,113.63,8518.0,113.94,113.99,113.58,113.63,8518.0
2025-02-19 12:30:00,113.64,114.48,113.64,114.36,12718.0,113.64,114.48,113.64,114.36,12718.0
2025-02-19 13:00:00,114.24,114.41,113.82,114.1,9881.0,114.24,114.41,113.82,114.1,9881.0
2025-02-19 13:30:00,114.02,114.19,113.88,114.11,8585.0,114.02,114.19,113.88,114.11,8585.0
2025-02-19 14:00:00,114.13,114.52,113.94,114.46,5836.0,114.13,114.52,113.94,114.46,5836.0
2025-02-19 14:30:00,114.52,115.22,114.5,114.85,28059.0,114.52,115.22,114.5,114.85,28059.0
2025-02-19 15:00:00,114.9,114.98,113.94,114.27,24383.0,114.9,114.98,113.94,114.27,24383.0
2025-02-19 15:30:00,114.25,114.59,113.68,113.83,62868.0,114.25,114.59,113.68,113.83,62868.0
2025-02-20 09:30:00,112.57,113.57,111.23,112.32,14749.0,112.57,113.57,111.23,112.32,14749.0
2025-02-20 10:00:00,111.94,112.42,110.92,112.24,16166.0,111.94,112.42,110.92,112.24,16166.0
2025-02-20 10:30:00,112.32,112.38,110.89,111.23,42657.0,112.32,112.38,110.89,111.23,42657.0
2025-02-20 11:00:00,111.23,111.72,111.12,111.5,10954.0,111.23,111.72,111.12,111.5,10954.0
2025-02-20 11:30:00,111.38,111.66,111.21,111.47,11859.0,111.38,111.66,111.21,111.47,11859.0
2025-02-20 12:00:00,111.49,111.9,111.49,111.78,6721.0,111.49,111.9,111.49,111.78,6721.0
2025-02-20 12:30:00,111.8,112.13,111.77,111.98,5526.0,111.8,112.13,111.77,111.98,5526.0
2025-02-20 13:00:00,111.92,112.11,111.55,111.58,10076.0,111.92,112.11,111.55,111.58,10076.0
2025-02-20 13:30:00,111.65,111.9,111.65,111.86,3335.0,111.65,111.9,111.65,111.86,3335.0
2025-02-20 14:00:00,111.73,111.99,111.68,111.78,8011.0,111.73,111.99,111.68,111.78,8011.0
2025-02-20 14:30:00,111.77,111.77,111.35,111.53,15249.0,111.77,111.77,111.35,111.53,15249.0
2025-02-20 15:00:00,111.53,111.76,111.36,111.42,9985.0,111.53,111.76,111.36,111.42,9985.0
2025-02-20 15:30:00,111.43,111.91,111.41,111.67,43565.0,111.43,111.91,111.41,111.67,43565.0
2025-02-21 09:30:00,112.13,112.53,110.82,110.98,31802.0,112.13,112.53,110.82,110.98,31802.0
2025-02-21 10:00:00,110.78,111.0,110.16,110.61,6684.0,110.78,111.0,110.16,110.61,6684.0
2025-02-21 10:30:00,110.62,110.78,109.89,110.04,7905.0,110.62,110.78,109.89,110.04,7905.0
2025-02-21 11:00:00,110.23,110.52,110.01,110.18,7932.0,110.23,110.52,110.01,110.18,7932.0
2025-02-21 11:30:00,110.03,110.09,109.65,109.9,29096.0,110.03,110.09,109.65,109.9,29096.0
2025-02-21 12:00:00,109.88,110.41,109.85,109.95,7191.0,109.88,110.41,109.85,109.95,7191.0
2025-02-21 12:30:00,109.93,110.01,109.26,109.32,9114.0,109.93,110.01,109.26,109.32,9114.0
2025-02-21 13:00:00,109.34,109.6,109.01,109.08,6421.0,109.34,109.6,109.01,109.08,6421.0
2025-02-21 13:30:00,109.03,109.24,108.81,109.0,6973.0,109.03,109.24,108.81,109.0,6973.0
2025-02-21 14:00:00,109.0,109.52,108.92,109.32,10549.0,109.0,109.52,108.92,109.32,10549.0
2025-02-21 14:30:00,109.34,109.38,108.94,109.11,6978.0,109.34,109.38,108.94,109.11,6978.0
2025-02-21 15:00:00,109.05,109.14,107.99,108.53,42237.0,109.05,109.14,107.99,108.53,42237.0
2025-02-21 15:30:00,108.51,108.92,108.47,108.56,56993.0,108.51,108.92,108.47,108.56,56993.0
2025-02-24 09:30:00,109.08,109.72,108.71,108.82,32739.0,109.08,109.72,108.71,108.82,32739.0
2025-02-24 10:00:00,108.94,109.15,108.23,108.84,21429.0,108.94,109.15,108.23,108.84,21429.0
2025-02-24 10:30:00,108.84,109.23,108.77,109.18,6469.0,108.84,109.23,108.77,109.18,6469.0
2025-02-24 11:00:00,109.18,109.85,108.94,109.8,14218.0,109.18,109.85,108.94,109.8,14218.0
2025-02-24 11:30:00,109.85,110.06,109.51,109.62,12946.0,109.85,110.06,109.51,109.62,12946.0
2025-02-24 12:00:00,109.64,110.32,109.64,110.23,6634.0,109.64,110.32,109.64,110.23,6634.0
2025-02-24 12:30:00,110.17,110.24,109.67,109.73,15319.0,110.17,110.24,109.67,109.73,15319.0
2025-02-24 13:00:00,109.67,110.42,109.67,110.38,8176.0,109.67,110.42,109.67,110.38,8176.0
2025-02-24 13:30:00,110.41,110.48,109.91,109.94,9491.0,110.41,110.48,109.91,109.94,9491.0
2025-02-24 14:00:00,110.09,110.25,109.89,109.99,5184.0,110.09,110.25,109.89,109.99,5184.0
2025-02-24 14:30:00,110.06,110.21,109.83,109.9,6740.0,110.06,110.21,109.83,109.9,6740.0
2025-02-24 15:00:00,109.89,110.27,109.88,110.02,11743.0,109.89,110.27,109.88,110.02,11743.0
2025-02-24 15:30:00,110.06,110.43,109.38,109.39,71590.0,110.06,110.43,109.38,109.39,71590.0
2025-02-25 09:30:00,109.56,111.14,107.2,107.58,42213.0,109.56,111.14,107.2,107.58,42213.0
2025-02-25 10:00:00,107.41,107.41,101.91,102.59,84985.0,107.41,107.41,101.91,102.59,84985.0
2025-02-25 10:30:00,102.82,104.13,102.68,104.03,39988.0,102.82,104.13,102.68,104.03,39988.0
2025-02-25 11:00:00,103.85,103.85,102.96,102.96,21015.0,103.85,103.85,102.96,102.96,21015.0
2025-02-25 11:30:00,102.91,103.82,102.88,103.21,25669.0,102.91,103.82,102.88,103.21,25669.0
2025-02-25 12:00:00,103.45,103.96,102.99,103.43,14478.0,103.45,103.96,102.99,103.43,14478.0
2025-02-25 12:30:00,103.39,104.2,103.3,104.2,11680.0,103.39,104.2,103.3,104.2,11680.0
2025-02-25 13:00:00,104.15,104.79,104.1,104.1,12695.0,104.15,104.79,104.1,104.1,12695.0
2025-02-25 13:30:00,104.29,105.2,104.28,105.16,12538.0,104.29,105.2,104.28,105.16,12538.0
2025-02-25 14:00:00,105.06,105.27,104.89,105.07,33158.0,105.06,105.27,104.89,105.07,33158.0
2025-02-25 14:30:00,105.11,106.16,104.98,105.74,40520.0,105.11,106.16,104.98,105.74,40520.0
2025-02-25 15:00:00,105.64,106.94,105.64,106.9,33520.0,105.64,106.94,105.64,106.9,33520.0
2025-02-25 15:30:00,106.88,107.6,106.77,107.44,72668.0,106.88,107.6,106.77,107.44,72668.0
2025-02-26 09:30:00,107.48,109.7,107.23,108.95,44624.0,107.48,109.7,107.23,108.95,44624.0
2025-02-26 10:00:00,108.84,108.99,108.53,108.69,20538.0,108.84,108.99,108.53,108.69,20538.0
2025-02-26 10:30:00,108.69,108.69,107.82,108.19,11552.0,108.69,108.69,107.82,108.19,11552.0
2025-02-26 11:00:00,108.13,108.17,107.5,107.53,11170.0,108.13,108.17,107.5,107.53,11170.0
2025-02-26 11:30:00,107.51,107.51,106.84,107.3,12623.0,107.51,107.51,106.84,107.3,12623.0
2025-02-26 12:00:00,107.21,107.38,106.5,107.37,50906.0,107.21,107.38,106.5,107.37,50906.0
2025-02-26 12:30:00,107.4,107.4,106.13,106.23,30023.0,107.4,107.4,106.13,106.23,30023.0
2025-02-26 13:00:00,106.3,106.66,106.17,106.17,11339.0,106.3,106.66,106.17,106.17,11339.0
2025-02-26 13:30:00,106.17,106.25,105.52,105.81,18054.0,106.17,106.25,105.52,105.81,18054.0
2025-02-26 14:00:00,105.66,105.98,105.47,105.64,15558.0,105.66,105.98,105.47,105.64,15558.0
2025-02-26 14:30:00,105.64,105.94,105.41,105.62,15213.0,105.64,105.94,105.41,105.62,15213.0
2025-02-26 15:00:00,105.56,105.76,105.49,105.66,10033.0,105.56,105.76,105.49,105.66,10033.0
2025-02-26 15:30:00,105.61,105.95,105.45,105.56,70008.0,105.61,105.95,105.45,105.56,70008.0
2025-02-27 09:30:00,106.86,107.6,106.55,106.71,11733.0,106.86,107.6,106.55,106.71,11733.0
2025-02-27 10:00:00,106.47,107.5,106.47,107.11,10217.0,106.47,107.5,106.47,107.11,10217.0
2025-02-27 10:30:00,107.2,107.2,106.62,106.91,5485.0,107.2,107.2,106.62,106.91,5485.0
2025-02-27 11:00:00,106.9,107.41,106.9,107.03,7630.0,106.9,107.41,106.9,107.03,7630.0
2025-02-27 11:30:00,107.05,107.37,107.01,107.31,12190.0,107.05,107.37,107.01,107.31,12190.0
2025-02-27 12:00:00,107.23,107.7,107.2,107.7,10411.0,107.23,107.7,107.2,107.7,10411.0
2025-02-27 12:30:00,107.65,107.65,107.19,107.4,32698.0,107.65,107.65,107.19,107.4,32698.0
2025-02-27 13:00:00,107.48,107.5,107.34,107.48,3258.0,107.48,107.5,107.34,107.48,3258.0
2025-02-27 13:30:00,107.43,107.56,107.29,107.29,9827.0,107.43,107.56,107.29,107.29,9827.0
2025-02-27 14:00:00,107.31,107.55,107.04,107.41,15832.0,107.31,107.55,107.04,107.41,15832.0
2025-02-27 14:30:00,107.3,107.3,106.39,106.86,15519.0,107.3,107.3,106.39,106.86,15519.0
2025-02-27 15:00:00,106.85,107.41,106.85,107.27,20339.0,106.85,107.41,106.85,107.27,20339.0
2025-02-27 15:30:00,107.31,107.61,106.93,107.07,68473.0,107.31,107.61,106.93,107.07,68473.0
2025-02-28 09:30:00,106.64,108.23,106.16,107.11,20758.0,106.64,108.23,106.16,107.11,20758.0
2025-02-28 10:00:00,107.38,107.9,107.37,107.69,8336.0,107.38,107.9,107.37,107.69,8336.0
2025-02-28 10:30:00,107.69,108.1,107.47,108.08,21004.0,107.69,108.1,107.47,108.08,21004.0
2025-02-28 11:00:00,108.1,108.1,107.48,107.58,23038.0,108.1,108.1,107.48,107.58,23038.0
2025-02-28 11:30:00,107.54,107.99,107.48,107.87,5750.0,107.54,107.99,107.48,107.87,5750.0
2025-02-28 12:00:00,107.83,108.13,107.78,107.84,15219.0,107.83,108.13,107.78,107.84,15219.0
2025-02-28 12:30:00,107.83,107.86,107.37,107.47,30902.0,107.83,107.86,107.37,107.47,30902.0
2025-02-28 13:00:00,107.42,107.54,107.01,107.39,14949.0,107.42,107.54,107.01,107.39,14949.0
2025-02-28 13:30:00,107.36,107.8,107.33,107.51,9468.0,107.36,107.8,107.33,107.51,9468.0
2025-02-28 14:00:00,107.52,107.81,107.48,107.72,12751.0,107.52,107.81,107.48,107.72,12751.0
2025-02-28 14:30:00,107.72,108.2,107.71,107.89,12745.0,107.72,108.2,107.71,107.89,12745.0
2025-02-28 15:00:00,107.98,108.51,107.98,108.5,14252.0,107.98,108.51,107.98,108.5,14252.0
2025-02-28 15:30:00,108.45,109.89,108.39,109.89,164006.0,108.45,109.89,108.39,109.89,164006.0
2025-03-03 09:30:00,110.01,111.7,108.08,108.16,96968.0,110.01,111.7,108.08,108.16,96968.0
2025-03-03 10:00:00,108.13,109.4,107.56,109.37,27234.0,108.13,109.4,107.56,109.37,27234.0
2025-03-03 10:30:00,109.45,109.55,108.72,108.94,13033.0,109.45,109.55,108.72,108.94,13033.0
2025-03-03 11:00:00,108.87,109.07,108.36,108.74,13143.0,108.87,109.07,108.36,108.74,13143.0
2025-03-03 11:30:00,108.74,108.9,108.43,108.76,14137.0,108.74,108.9,108.43,108.76,14137.0
2025-03-03 12:00:00,108.84,109.44,108.69,109.33,9854.0,108.84,109.44,108.69,109.33,9854.0
2025-03-03 12:30:00,109.36,109.6,108.62,108.73,11069.0,109.36,109.6,108.62,108.73,11069.0
2025-03-03 13:00:00,108.72,108.72,107.75,107.79,34008.0,108.72,108.72,107.75,107.79,34008.0
2025-03-03 13:30:00,107.9,108.06,106.83,107.17,28255.0,107.9,108.06,106.83,107.17,28255.0
2025-03-03 14:00:00,107.13,107.9,107.06,107.14,34338.0,107.13,107.9,107.06,107.14,34338.0
2025-03-03 14:30:00,107.09,107.23,105.73,105.82,53951.0,107.09,107.23,105.73,105.82,53951.0
2025-03-03 15:00:00,105.78,105.9,104.97,104.97,27536.0,105.78,105.9,104.97,104.97,27536.0
2025-03-03 15:30:00,105.11,105.35,104.21,104.82,107093.0,105.11,105.35,104.21,104.82,107093.0
2025-03-04 09:30:00,104.34,104.46,101.52,101.74,51472.0,104.34,104.46,101.52,101.74,51472.0
2025-03-04 10:00:00,101.52,101.93,98.94,99.34,57520.0,101.52,101.93,98.94,99.34,57520.0
2025-03-04 10:30:00,99.37,100.43,99.0,100.2,56743.0,99.37,100.43,99.0,100.2,56743.0
2025-03-04 11:00:00,100.2,101.11,99.89,100.52,20657.0,100.2,101.11,99.89,100.52,20657.0
2025-03-04 11:30:00,100.52,101.4,100.48,101.09,21183.0,100.52,101.4,100.48,101.09,21183.0
2025-03-04 12:00:00,101.09,101.53,101.09,101.31,16096.0,101.09,101.53,101.09,101.31,16096.0
2025-03-04 12:30:00,101.42,101.77,100.93,101.15,29510.0,101.42,101.77,100.93,101.15,29510.0
2025-03-04 13:00:00,101.29,102.05,101.29,101.57,29089.0,101.29,102.05,101.29,101.57,29089.0
2025-03-04 13:30:00,101.55,102.3,101.28,102.23,21296.0,101.55,102.3,101.28,102.23,21296.0
2025-03-04 14:00:00,102.22,102.92,102.19,102.67,20404.0,102.22,102.92,102.19,102.67,20404.0
2025-03-04 14:30:00,102.62,103.59,102.41,103.59,27907.0,102.62,103.59,102.41,103.59,27907.0
2025-03-04 15:00:00,103.51,103.88,103.12,103.59,17606.0,103.51,103.88,103.12,103.59,17606.0
2025-03-04 15:30:00,103.48,103.48,102.07,102.99,93349.0,103.48,103.48,102.07,102.99,93349.0
2025-03-05 09:30:00,103.16,104.47,102.74,104.47,23573.0,103.16,104.47,102.74,104.47,23573.0
2025-03-05 10:00:00,104.82,105.26,103.55,103.7,47150.0,104.82,105.26,103.55,103.7,47150.0
2025-03-05 10:30:00,103.45,104.21,103.45,104.08,11765.0,103.45,104.21,103.45,104.08,11765.0
2025-03-05 11:00:00,104.08,104.65,103.86,104.51,16013.0,104.08,104.65,103.86,104.51,16013.0
2025-03-05 11:30:00,104.5,104.63,103.94,104.25,11367.0,104.5,104.63,103.94,104.25,11367.0
2025-03-05 12:00:00,104.24,104.65,104.11,104.38,14236.0,104.24,104.65,104.11,104.38,14236.0
2025-03-05 12:30:00,104.37,104.6,104.01,104.58,6239.0,104.37,104.6,104.01,104.58,6239.0
2025-03-05 13:00:00,104.53,104.59,103.75,104.08,7805.0,104.53,104.59,103.75,104.08,7805.0
2025-03-05 13:30:00,104.08,104.27,103.58,104.27,26987.0,104.08,104.27,103.58,104.27,26987.0
2025-03-05 14:00:00,104.31,105.02,104.31,104.74,12279.0,104.31,105.02,104.31,104.74,12279.0
2025-03-05 14:30:00,104.73,104.89,104.51,104.51,10204.0,104.73,104.89,104.51,104.51,10204.0
2025-03-05 15:00:00,104.52,104.74,104.09,104.34,18267.0,104.52,104.74,104.09,104.34,18267.0
2025-03-05 15:30:00,104.19,104.24,103.38,103.71,68013.0,104.19,104.24,103.38,103.71,68013.0
2025-03-06 09:30:00,102.22,103.28,101.73,102.08,67786.0,102.22,103.28,101.73,102.08,67786.0
2025-03-06 10:00:00,101.91,102.93,101.9,102.93,12677.0,101.91,102.93,101.9,102.93,12677.0
2025-03-06 10:30:00,102.75,103.01,102.19,102.89,9819.0,102.75,103.01,102.19,102.89,9819.0
2025-03-06 11:00:00,103.16,103.3,102.86,103.14,38245.0,103.16,103.3,102.86,103.14,38245.0
2025-03-06 11:30:00,103.19,103.4,102.75,102.79,19220.0,103.19,103.4,102.75,102.79,19220.0
2025-03-06 12:00:00,102.59,102.93,101.92,102.0,37198.0,102.59,102.93,101.92,102.0,37198.0
2025-03-06 12:30:00,101.98,102.18,101.53,101.95,38955.0,101.98,102.18,101.53,101.95,38955.0
2025-03-06 13:00:00,101.95,102.21,101.51,101.72,16749.0,101.95,102.21,101.51,101.72,16749.0
2025-03-06 13:30:00,101.74,101.85,101.22,101.72,8363.0,101.74,101.85,101.22,101.72,8363.0
2025-03-06 14:00:00,101.76,101.82,101.33,101.52,10845.0,101.76,101.82,101.33,101.52,10845.0
2025-03-06 14:30:00,101.58,102.41,101.48,101.48,9618.0,101.58,102.41,101.48,101.48,9618.0
2025-03-06 15:00:00,101.53,102.08,101.47,101.94,14161.0,101.53,102.08,101.47,101.94,14161.0
2025-03-06 15:30:00,101.94,102.2,101.24,101.28,64637.0,101.94,102.2,101.24,101.28,64637.0
2025-03-07 09:30:00,101.59,102.02,100.06,101.76,19052.0,101.59,102.02,100.06,101.76,19052.0
2025-03-07 10:00:00,102.0,102.0,100.56,100.56,87766.0,102.0,102.0,100.56,100.56,87766.0
2025-03-07 10:30:00,100.37,100.63,99.67,99.95,17244.0,100.37,100.63,99.67,99.95,17244.0
2025-03-07 11:00:00,100.24,100.24,99.19,99.26,6452.0,100.24,100.24,99.19,99.26,6452.0
2025-03-07 11:30:00,99.31,99.4,98.9,99.16,11680.0,99.31,99.4,98.9,99.16,11680.0
2025-03-07 12:00:00,99.26,99.74,98.98,99.63,8855.0,99.26,99.74,98.98,99.63,8855.0
2025-03-07 12:30:00,99.7,100.97,99.35,100.56,35999.0,99.7,100.97,99.35,100.56,35999.0
2025-03-07 13:00:00,100.6,101.41,100.6,100.73,15313.0,100.6,101.41,100.6,100.73,15313.0
2025-03-07 13:30:00,100.73,101.87,100.72,101.75,19856.0,100.73,101.87,100.72,101.75,19856.0
2025-03-07 14:00:00,101.87,101.98,101.16,101.32,27090.0,101.87,101.98,101.16,101.32,27090.0
2025-03-07 14:30:00,101.41,101.44,100.38,100.39,16252.0,101.41,101.44,100.38,100.39,16252.0
2025-03-07 15:00:00,100.4,100.88,100.17,100.88,20290.0,100.4,100.88,100.17,100.88,20290.0
2025-03-07 15:30:00,100.8,100.89,100.22,100.58,79498.0,100.8,100.89,100.22,100.58,79498.0
2025-03-10 09:30:00,98.49,99.18,97.52,97.86,35457.0,98.49,99.18,97.52,97.86,35457.0
2025-03-10 10:00:00,97.52,97.52,96.0,96.05,33603.0,97.52,97.52,96.0,96.05,33603.0
2025-03-10 10:30:00,96.11,96.13,94.9,94.97,30489.0,96.11,96.13,94.9,94.97,30489.0
2025-03-10 11:00:00,94.98,95.85,94.72,95.03,39450.0,94.98,95.85,94.72,95.03,39450.0
2025-03-10 11:30:00,95.07,95.27,93.48,93.59,39640.0,95.07,95.27,93.48,93.59,39640.0
2025-03-10 12:00:00,93.47,94.9,93.42,94.22,26867.0,93.47,94.9,93.42,94.22,26867.0
2025-03-10 12:30:00,94.41,94.44,93.39,93.45,33601.0,94.41,94.44,93.39,93.45,33601.0
2025-03-10 13:00:00,93.54,93.97,93.2,93.69,25155.0,93.54,93.97,93.2,93.69,25155.0
2025-03-10 13:30:00,93.69,93.69,93.17,93.59,16298.0,93.69,93.69,93.17,93.59,16298.0
2025-03-10 14:00:00,93.47,93.58,92.61,92.83,35466.0,93.47,93.58,92.61,92.83,35466.0
2025-03-10 14:30:00,92.84,93.16,92.55,92.67,25544.0,92.84,93.16,92.55,92.67,25544.0
2025-03-10 15:00:00,92.72,93.37,91.6,92.98,67406.0,92.72,93.37,91.6,92.98,67406.0
2025-03-10 15:30:00,93.0,94.56,93.0,94.53,122988.0,93.0,94.56,93.0,94.53,122988.0
2025-03-11 09:30:00,94.63,96.09,93.29,95.13,18431.0,94.63,96.09,93.29,95.13,18431.0
2025-03-11 10:00:00,95.05,96.22,94.14,94.84,23066.0,95.05,96.22,94.14,94.84,23066.0
2025-03-11 10:30:00,94.89,95.64,94.66,95.3,45478.0,94.89,95.64,94.66,95.3,45478.0
2025-03-11 11:00:00,95.13,95.76,95.01,95.01,32579.0,95.13,95.76,95.01,95.01,32579.0
2025-03-11 11:30:00,94.97,95.83,94.96,95.33,29469.0,94.97,95.83,94.96,95.33,29469.0
2025-03-11 12:00:00,95.33,95.9,95.22,95.32,64814.0,95.33,95.9,95.22,95.32,64814.0
2025-03-11 12:30:00,95.29,95.48,94.72,95.16,40247.0,95.29,95.48,94.72,95.16,40247.0
2025-03-11 13:00:00,95.2,95.44,94.93,94.93,8139.0,95.2,95.44,94.93,94.93,8139.0
2025-03-11 13:30:00,95.06,95.69,94.85,95.16,29142.0,95.06,95.69,94.85,95.16,29142.0
2025-03-11 14:00:00,95.23,96.27,95.23,96.0,20542.0,95.23,96.27,95.23,96.0,20542.0
2025-03-11 14:30:00,96.05,96.87,95.91,96.65,38459.0,96.05,96.87,95.91,96.65,38459.0
2025-03-11 15:00:00,96.68,96.9,96.27,96.5,26723.0,96.68,96.9,96.27,96.5,26723.0
2025-03-11 15:30:00,96.49,96.77,95.66,95.7,52509.0,96.49,96.77,95.66,95.7,52509.0
2025-03-12 09:30:00,97.31,97.81,96.25,97.51,41394.0,97.31,97.81,96.25,97.51,41394.0
2025-03-12 10:00:00,97.51,98.53,97.51,98.09,43864.0,97.51,98.53,97.51,98.09,43864.0
2025-03-12 10:30:00,97.88,97.96,97.09,97.42,11468.0,97.88,97.96,97.09,97.42,11468.0
2025-03-12 11:00:00,97.42,97.42,96.52,96.58,23350.0,97.42,97.42,96.52,96.58,23350.0
2025-03-12 11:30:00,96.64,96.94,96.23,96.31,36265.0,96.64,96.94,96.23,96.31,36265.0
2025-03-12 12:00:00,96.19,96.95,95.69,96.95,16564.0,96.19,96.95,95.69,96.95,16564.0
2025-03-12 12:30:00,96.95,97.22,96.5,96.51,20820.0,96.95,97.22,96.5,96.51,20820.0
2025-03-12 13:00:00,96.45,96.96,96.33,96.86,9807.0,96.45,96.96,96.33,96.86,9807.0
2025-03-12 13:30:00,96.98,97.06,95.93,96.12,10991.0,96.98,97.06,95.93,96.12,10991.0
2025-03-12 14:00:00,96.05,96.24,95.77,96.08,22365.0,96.05,96.24,95.77,96.08,22365.0
2025-03-12 14:30:00,96.14,96.83,96.07,96.41,22581.0,96.14,96.83,96.07,96.41,22581.0
2025-03-12 15:00:00,96.35,96.48,96.1,96.19,31564.0,96.35,96.48,96.1,96.19,31564.0
2025-03-12 15:30:00,96.19,96.34,95.7,95.73,130057.0,96.19,96.34,95.7,95.73,130057.0
2025-03-13 09:30:00,95.86,98.19,93.32,94.11,45929.0,95.86,98.19,93.32,94.11,45929.0
2025-03-13 10:00:00,94.11,94.98,93.94,94.73,21166.0,94.11,94.98,93.94,94.73,21166.0
2025-03-13 10:30:00,95.1,95.67,94.77,95.21,36698.0,95.1,95.67,94.77,95.21,36698.0
2025-03-13 11:00:00,95.4,95.46,94.69,94.69,12896.0,95.4,95.46,94.69,94.69,12896.0
2025-03-13 11:30:00,94.73,95.04,94.58,94.75,21643.0,94.73,95.04,94.58,94.75,21643.0
2025-03-13 12:00:00,94.72,95.43,94.61,94.96,11400.0,94.72,95.43,94.61,94.96,11400.0
2025-03-13 12:30:00,95.13,95.49,95.0,95.2,20375.0,95.13,95.49,95.0,95.2,20375.0
2025-03-13 13:00:00,95.23,95.47,94.54,94.61,25770.0,95.23,95.47,94.54,94.61,25770.0
2025-03-13 13:30:00,94.61,94.86,94.21,94.32,39294.0,94.61,94.86,94.21,94.32,39294.0
2025-03-13 14:00:00,94.31,95.18,94.31,95.02,14544.0,94.31,95.18,94.31,95.02,14544.0
2025-03-13 14:30:00,94.92,95.25,94.73,95.03,13364.0,94.92,95.25,94.73,95.03,13364.0
2025-03-13 15:00:00,94.94,95.22,94.1,94.14,23903.0,94.94,95.22,94.1,94.14,23903.0
2025-03-13 15:30:00,94.13,94.43,93.77,93.98,116899.0,94.13,94.43,93.77,93.98,116899.0
2025-03-14 09:30:00,95.35,95.92,94.68,94.88,13282.0,95.35,95.92,94.68,94.88,13282.0
2025-03-14 10:00:00,95.29,96.14,94.87,95.38,50495.0,95.29,96.14,94.87,95.38,50495.0
2025-03-14 10:30:00,95.36,96.72,95.36,96.66,16455.0,95.36,96.72,95.36,96.66,16455.0
2025-03-14 11:00:00,96.73,97.58,96.59,97.52,14102.0,96.73,97.58,96.59,97.52,14102.0
2025-03-14 11:30:00,97.52,98.0,97.16,97.42,26013.0,97.52,98.0,97.16,97.42,26013.0
2025-03-14 12:00:00,97.42,97.79,97.13,97.28,66253.0,97.42,97.79,97.13,97.28,66253.0
2025-03-14 12:30:00,97.18,97.71,97.09,97.57,11791.0,97.18,97.71,97.09,97.57,11791.0
2025-03-14 13:00:00,97.59,97.66,96.98,97.03,12875.0,97.59,97.66,96.98,97.03,12875.0
2025-03-14 13:30:00,97.01,97.21,96.69,97.0,17570.0,97.01,97.21,96.69,97.0,17570.0
2025-03-14 14:00:00,97.01,97.15,96.72,96.73,15950.0,97.01,97.15,96.72,96.73,15950.0
2025-03-14 14:30:00,96.74,97.18,96.72,96.98,23948.0,96.74,97.18,96.72,96.98,23948.0
2025-03-14 15:00:00,96.98,97.48,96.79,97.03,24889.0,96.98,97.48,96.79,97.03,24889.0
2025-03-14 15:30:00,97.04,97.64,96.78,97.38,104655.0,97.04,97.64,96.78,97.38,104655.0
2025-03-17 09:30:00,97.0,98.68,96.95,97.92,21212.0,97.0,98.68,96.95,97.92,21212.0
2025-03-17 10:00:00,97.78,98.51,97.58,98.01,19809.0,97.78,98.51,97.58,98.01,19809.0
2025-03-17 10:30:00,97.98,98.56,97.83,98.33,17965.0,97.98,98.56,97.83,98.33,17965.0
2025-03-17 11:00:00,98.33,99.53,98.32,99.12,22722.0,98.33,99.53,98.32,99.12,22722.0
2025-03-17 11:30:00,99.12,99.12,98.43,98.88,11201.0,99.12,99.12,98.43,98.88,11201.0
2025-03-17 12:00:00,98.78,99.17,98.33,98.33,12375.0,98.78,99.17,98.33,98.33,12375.0
2025-03-17 12:30:00,98.32,98.83,97.88,98.77,20571.0,98.32,98.83,97.88,98.77,20571.0
2025-03-17 13:00:00,98.84,99.13,98.67,98.94,19572.0,98.84,99.13,98.67,98.94,19572.0
2025-03-17 13:30:00,98.98,99.54,98.9,99.47,17693.0,98.98,99.54,98.9,99.47,17693.0
2025-03-17 14:00:00,99.42,99.82,99.41,99.81,10979.0,99.42,99.82,99.41,99.81,10979.0
2025-03-17 14:30:00,99.76,100.48,99.75,100.4,18414.0,99.76,100.48,99.75,100.4,18414.0
2025-03-17 15:00:00,100.27,100.45,100.05,100.38,20302.0,100.27,100.45,100.05,100.38,20302.0
2025-03-17 15:30:00,100.34,100.89,100.11,100.76,113425.0,100.34,100.89,100.11,100.76,113425.0
2025-03-18 09:30:00,100.07,101.98,99.34,99.68,76369.0,100.07,101.98,99.34,99.68,76369.0
2025-03-18 10:00:00,99.56,100.63,99.36,100.52,63781.0,99.56,100.63,99.36,100.52,63781.0
2025-03-18 10:30:00,100.54,101.69,100.37,100.56,86310.0,100.54,101.69,100.37,100.56,86310.0
2025-03-18 11:00:00,100.57,100.93,100.41,100.48,40191.0,100.57,100.93,100.41,100.48,40191.0
2025-03-18 11:30:00,100.42,100.95,100.05,100.86,72392.0,100.42,100.95,100.05,100.86,72392.0
2025-03-18 12:00:00,100.84,101.43,100.83,101.31,32722.0,100.84,101.43,100.83,101.31,32722.0
2025-03-18 12:30:00,101.37,101.41,100.93,101.17,34326.0,101.37,101.41,100.93,101.17,34326.0
2025-03-18 13:00:00,101.13,101.36,100.84,101.11,56383.0,101.13,101.36,100.84,101.11,56383.0
2025-03-18 13:30:00,101.1,101.87,101.08,101.71,35144.0,101.1,101.87,101.08,101.71,35144.0
2025-03-18 14:00:00,101.72,102.15,101.6,101.95,58991.0,101.72,102.15,101.6,101.95,58991.0
2025-03-18 14:30:00,101.95,102.64,101.83,102.29,53481.0,101.95,102.64,101.83,102.29,53481.0
2025-03-18 15:00:00,102.29,102.34,101.79,102.0,64931.0,102.29,102.34,101.79,102.0,64931.0
2025-03-18 15:30:00,102.01,102.27,101.26,101.65,340492.0,102.01,102.27,101.26,101.65,340492.0
2025-03-19 09:30:00,85.0,87.4,82.59,83.38,809199.0,85.0,87.4,82.59,83.38,809199.0
2025-03-19 10:00:00,83.5,83.56,80.4,81.41,446356.0,83.5,83.56,80.4,81.41,446356.0
2025-03-19 10:30:00,81.37,81.71,80.33,80.9,315305.0,81.37,81.71,80.33,80.9,315305.0
2025-03-19 11:00:00,80.99,83.7,80.86,83.39,301587.0,80.99,83.7,80.86,83.39,301587.0
2025-03-19 11:30:00,83.4,83.84,82.57,83.09,220784.0,83.4,83.84,82.57,83.09,220784.0
2025-03-19 12:00:00,83.09,83.6,82.71,83.0,201546.0,83.09,83.6,82.71,83.0,201546.0
2025-03-19 12:30:00,82.98,84.13,82.73,83.64,215160.0,82.98,84.13,82.73,83.64,215160.0
2025-03-19 13:00:00,83.64,84.12,82.91,83.06,240323.0,83.64,84.12,82.91,83.06,240323.0
2025-03-19 13:30:00,83.01,83.01,81.58,82.26,192023.0,83.01,83.01,81.58,82.26,192023.0
2025-03-19 14:00:00,82.19,82.91,81.81,81.88,118212.0,82.19,82.91,81.81,81.88,118212.0
2025-03-19 14:30:00,81.89,82.27,81.24,81.86,206590.0,81.89,82.27,81.24,81.86,206590.0
2025-03-19 15:00:00,81.79,82.33,81.18,82.08,241132.0,81.79,82.33,81.18,82.08,241132.0
2025-03-19 15:30:00,82.08,85.14,82.03,84.31,771390.0,82.08,85.14,82.03,84.31,771390.0
2025-03-20 09:30:00,84.05,85.07,83.01,84.2,137596.0,84.05,85.07,83.01,84.2,137596.0
2025-03-20 10:00:00,84.09,84.93,83.09,84.58,86289.0,84.09,84.93,83.09,84.58,86289.0
2025-03-20 10:30:00,84.69,86.22,84.26,86.08,131188.0,84.69,86.22,84.26,86.08,131188.0
2025-03-20 11:00:00,86.08,86.42,85.04,86.22,169080.0,86.08,86.42,85.04,86.22,169080.0
2025-03-20 11:30:00,86.2,86.45,85.15,85.3,84661.0,86.2,86.45,85.15,85.3,84661.0
2025-03-20 12:00:00,85.25,85.65,85.0,85.57,101210.0,85.25,85.65,85.0,85.57,101210.0
2025-03-20 12:30:00,85.55,85.59,84.4,84.56,53469.0,85.55,85.59,84.4,84.56,53469.0
2025-03-20 13:00:00,84.53,84.69,83.14,83.17,67871.0,84.53,84.69,83.14,83.17,67871.0
2025-03-20 13:30:00,83.13,83.55,82.6,82.81,67528.0,83.13,83.55,82.6,82.81,67528.0
2025-03-20 14:00:00,82.81,83.15,82.7,82.89,74908.0,82.81,83.15,82.7,82.89,74908.0
2025-03-20 14:30:00,82.87,83.84,82.71,83.44,84278.0,82.87,83.84,82.71,83.44,84278.0
2025-03-20 15:00:00,83.47,84.02,83.34,83.83,90740.0,83.47,84.02,83.34,83.83,90740.0
2025-03-20 15:30:00,83.87,84.9,83.83,84.57,319413.0,83.87,84.9,83.83,84.57,319413.0
2025-03-21 09:30:00,83.24,83.92,82.23,82.73,242662.0,83.24,83.92,82.23,82.73,242662.0
2025-03-21 10:00:00,82.7,83.53,82.44,83.03,60037.0,82.7,83.53,82.44,83.03,60037.0
2025-03-21 10:30:00,82.85,83.54,82.5,83.33,41143.0,82.85,83.54,82.5,83.33,41143.0
2025-03-21 11:00:00,83.37,83.82,83.27,83.5,29191.0,83.37,83.82,83.27,83.5,29191.0
2025-03-21 11:30:00,83.44,83.55,82.88,83.2,22786.0,83.44,83.55,82.88,83.2,22786.0
2025-03-21 12:00:00,83.23,84.0,83.21,83.89,18985.0,83.23,84.0,83.21,83.89,18985.0
2025-03-21 12:30:00,83.81,84.63,83.7,84.39,26883.0,83.81,84.63,83.7,84.39,26883.0
2025-03-21 13:00:00,84.37,84.37,83.91,84.08,16332.0,84.37,84.37,83.91,84.08,16332.0
2025-03-21 13:30:00,84.08,84.5,83.94,84.45,29579.0,84.08,84.5,83.94,84.45,29579.0
2025-03-21 14:00:00,84.39,85.03,84.28,84.84,81037.0,84.39,85.03,84.28,84.84,81037.0
2025-03-21 14:30:00,84.75,84.84,84.41,84.65,41752.0,84.75,84.84,84.41,84.65,41752.0
2025-03-21 15:00:00,84.64,84.64,83.72,84.22,61197.0,84.64,84.64,83.72,84.22,61197.0
2025-03-21 15:30:00,84.22,85.21,83.99,84.88,241071.0,84.22,85.21,83.99,84.88,241071.0
2025-03-24 09:30:00,86.38,87.94,85.78,87.65,77917.0,86.38,87.94,85.78,87.65,77917.0
2025-03-24 10:00:00,87.73,88.43,87.51,88.43,44640.0,87.73,88.43,87.51,88.43,44640.0
2025-03-24 10:30:00,88.43,89.12,88.23,88.92,45926.0,88.43,89.12,88.23,88.92,45926.0
2025-03-24 11:00:00,88.97,89.19,88.52,88.64,41239.0,88.97,89.19,88.52,88.64,41239.0
2025-03-24 11:30:00,88.68,89.14,88.27,89.13,35176.0,88.68,89.14,88.27,89.13,35176.0
2025-03-24 12:00:00,89.18,89.81,89.13,89.76,52843.0,89.18,89.81,89.13,89.76,52843.0
2025-03-24 12:30:00,89.67,90.19,89.36,89.67,67807.0,89.67,90.19,89.36,89.67,67807.0
2025-03-24 13:00:00,89.67,89.77,89.34,89.77,65451.0,89.67,89.77,89.34,89.77,65451.0
2025-03-24 13:30:00,89.76,90.06,89.59,89.65,39053.0,89.76,90.06,89.59,89.65,39053.0
2025-03-24 14:00:00,89.65,89.69,89.11,89.53,48070.0,89.65,89.69,89.11,89.53,48070.0
2025-03-24 14:30:00,89.67,90.51,89.63,90.03,65447.0,89.67,90.51,89.63,90.03,65447.0
2025-03-24 15:00:00,89.96,90.21,89.62,90.14,68984.0,89.96,90.21,89.62,90.14,68984.0
2025-03-24 15:30:00,90.14,90.47,89.54,90.32,186708.0,90.14,90.47,89.54,90.32,186708.0
2025-03-25 09:30:00,92.0,93.64,91.08,92.18,82746.0,92.0,93.64,91.08,92.18,82746.0
2025-03-25 10:00:00,92.12,92.6,91.35,92.2,97106.0,92.12,92.6,91.35,92.2,97106.0
2025-03-25 10:30:00,92.2,92.73,91.18,91.19,100303.0,92.2,92.73,91.18,91.19,100303.0
2025-03-25 11:00:00,91.18,92.08,91.03,91.95,40041.0,91.18,92.08,91.03,91.95,40041.0
2025-03-25 11:30:00,91.95,92.29,91.87,91.95,51703.0,91.95,92.29,91.87,91.95,51703.0
2025-03-25 12:00:00,91.95,92.12,90.42,90.51,121919.0,91.95,92.12,90.42,90.51,121919.0
2025-03-25 12:30:00,90.5,91.18,90.25,90.89,43143.0,90.5,91.18,90.25,90.89,43143.0
2025-03-25 13:00:00,90.89,91.11,90.58,90.61,50621.0,90.89,91.11,90.58,90.61,50621.0
2025-03-25 13:30:00,90.69,90.81,89.75,90.59,60687.0,90.69,90.81,89.75,90.59,60687.0
2025-03-25 14:00:00,90.59,90.63,90.18,90.39,30111.0,90.59,90.63,90.18,90.39,30111.0
2025-03-25 14:30:00,90.34,90.65,90.02,90.49,86530.0,90.34,90.65,90.02,90.49,86530.0
2025-03-25 15:00:00,90.49,90.55,89.95,89.95,48667.0,90.49,90.55,89.95,89.95,48667.0
2025-03-25 15:30:00,90.01,90.65,89.95,90.15,345998.0,90.01,90.65,89.95,90.15,345998.0
2025-03-26 09:30:00,90.25,90.5,89.28,89.65,34931.0,90.25,90.5,89.28,89.65,34931.0
2025-03-26 10:00:00,89.84,90.48,89.74,90.41,40494.0,89.84,90.48,89.74,90.41,40494.0
2025-03-26 10:30:00,90.49,91.36,90.2,91.0,58338.0,90.49,91.36,90.2,91.0,58338.0
2025-03-26 11:00:00,91.0,91.15,90.47,90.54,54416.0,91.0,91.15,90.47,90.54,54416.0
2025-03-26 11:30:00,90.58,90.73,89.53,89.72,18604.0,90.58,90.73,89.53,89.72,18604.0
2025-03-26 12:00:00,89.72,90.06,88.86,89.28,79851.0,89.72,90.06,88.86,89.28,79851.0
2025-03-26 12:30:00,89.31,89.79,88.95,89.17,69353.0,89.31,89.79,88.95,89.17,69353.0
2025-03-26 13:00:00,89.19,89.55,89.03,89.34,24421.0,89.19,89.55,89.03,89.34,24421.0
2025-03-26 13:30:00,89.3,89.61,88.88,88.97,28758.0,89.3,89.61,88.88,88.97,28758.0
2025-03-26 14:00:00,88.87,89.36,88.83,89.24,27523.0,88.87,89.36,88.83,89.24,27523.0
2025-03-26 14:30:00,89.2,89.48,89.1,89.18,39484.0,89.2,89.48,89.1,89.18,39484.0
2025-03-26 15:00:00,89.19,89.38,88.87,88.98,71249.0,89.19,89.38,88.87,88.98,71249.0
2025-03-26 15:30:00,89.05,89.46,88.95,89.23,127040.0,89.05,89.46,88.95,89.23,127040.0
2025-03-27 09:30:00,89.36,90.07,88.81,89.73,47600.0,89.36,90.07,88.81,89.73,47600.0
2025-03-27 10:00:00,89.53,90.52,89.52,90.4,52305.0,89.53,90.52,89.52,90.4,52305.0
2025-03-27 10:30:00,90.37,90.8,90.29,90.65,50545.0,90.37,90.8,90.29,90.65,50545.0
2025-03-27 11:00:00,90.57,90.8,90.14,90.29,55666.0,90.57,90.8,90.14,90.29,55666.0
2025-03-27 11:30:00,90.29,90.31,89.61,89.97,60081.0,90.29,90.31,89.61,89.97,60081.0
2025-03-27 12:00:00,90.0,90.19,89.43,90.14,70853.0,90.0,90.19,89.43,90.14,70853.0
2025-03-27 12:30:00,90.16,90.35,89.67,90.0,100642.0,90.16,90.35,89.67,90.0,100642.0
2025-03-27 13:00:00,90.0,90.34,89.24,89.57,66626.0,90.0,90.34,89.24,89.57,66626.0
2025-03-27 13:30:00,89.58,89.58,88.27,88.41,38970.0,89.58,89.58,88.27,88.41,38970.0
2025-03-27 14:00:00,88.36,88.91,88.36,88.66,46283.0,88.36,88.91,88.36,88.66,46283.0
2025-03-27 14:30:00,88.65,89.3,88.62,88.63,37978.0,88.65,89.3,88.62,88.63,37978.0
2025-03-27 15:00:00,88.63,89.38,88.62,89.3,50972.0,88.63,89.38,88.62,89.3,50972.0
2025-03-27 15:30:00,89.27,89.28,88.48,88.77,195579.0,89.27,89.28,88.48,88.77,195579.0
2025-03-28 09:30:00,88.04,88.4,86.74,86.95,25899.0,88.04,88.4,86.74,86.95,25899.0
2025-03-28 10:00:00,86.91,87.8,86.75,87.25,32544.0,86.91,87.8,86.75,87.25,32544.0
2025-03-28 10:30:00,87.08,87.18,86.41,86.48,19647.0,87.08,87.18,86.41,86.48,19647.0
2025-03-28 11:00:00,86.48,86.93,86.19,86.68,20941.0,86.48,86.93,86.19,86.68,20941.0
2025-03-28 11:30:00,86.69,87.19,86.68,87.13,17540.0,86.69,87.19,86.68,87.13,17540.0
2025-03-28 12:00:00,87.13,87.39,86.87,87.3,14217.0,87.13,87.39,86.87,87.3,14217.0
2025-03-28 12:30:00,87.27,87.51,87.06,87.2,9719.0,87.27,87.51,87.06,87.2,9719.0
2025-03-28 13:00:00,87.22,87.22,86.62,86.73,10408.0,87.22,87.22,86.62,86.73,10408.0
2025-03-28 13:30:00,86.62,86.91,86.47,86.87,16769.0,86.62,86.91,86.47,86.87,16769.0
2025-03-28 14:00:00,86.89,87.3,86.85,87.23,10114.0,86.89,87.3,86.85,87.23,10114.0
2025-03-28 14:30:00,87.29,87.34,86.63,86.79,14228.0,87.29,87.34,86.63,86.79,14228.0
2025-03-28 15:00:00,86.76,87.01,86.32,86.48,145862.0,86.76,87.01,86.32,86.48,145862.0
2025-03-28 15:30:00,86.47,87.27,86.27,86.89,139845.0,86.47,87.27,86.27,86.89,139845.0
2025-03-31 09:30:00,85.6,86.81,85.0,86.81,17147.0,85.6,86.81,85.0,86.81,17147.0
2025-03-31 10:00:00,86.55,86.79,85.88,85.94,6198.0,86.55,86.79,85.88,85.94,6198.0
2025-03-31 10:30:00,86.06,86.66,85.91,86.44,16503.0,86.06,86.66,85.91,86.44,16503.0
2025-03-31 11:00:00,86.52,87.17,86.23,87.08,17839.0,86.52,87.17,86.23,87.08,17839.0
2025-03-31 11:30:00,87.13,87.22,86.8,87.22,13771.0,87.13,87.22,86.8,87.22,13771.0
2025-03-31 12:00:00,87.15,87.25,86.64,87.25,19019.0,87.15,87.25,86.64,87.25,19019.0
2025-03-31 12:30:00,87.28,87.28,86.7,86.93,22562.0,87.28,87.28,86.7,86.93,22562.0
2025-03-31 13:00:00,86.87,87.28,86.81,87.28,29021.0,86.87,87.28,86.81,87.28,29021.0
2025-03-31 13:30:00,87.25,87.35,87.06,87.23,14430.0,87.25,87.35,87.06,87.23,14430.0
2025-03-31 14:00:00,87.24,88.37,87.24,88.11,21769.0,87.24,88.37,87.24,88.11,21769.0
2025-03-31 14:30:00,88.18,88.62,88.12,88.34,26442.0,88.18,88.62,88.12,88.34,26442.0
2025-03-31 15:00:00,88.43,88.81,88.27,88.27,27619.0,88.43,88.81,88.27,88.27,27619.0
2025-03-31 15:30:00,88.25,88.91,88.13,88.38,128444.0,88.25,88.91,88.13,88.38,128444.0
2025-04-01 09:30:00,87.72,88.79,87.02,88.05,29401.0,87.72,88.79,87.02,88.05,29401.0
2025-04-01 10:00:00,87.86,88.09,87.31,87.38,27351.0,87.86,88.09,87.31,87.38,27351.0
2025-04-01 10:30:00,87.38,87.69,87.03,87.62,51618.0,87.38,87.69,87.03,87.62,51618.0
2025-04-01 11:00:00,87.63,88.52,87.57,88.33,26935.0,87.63,88.52,87.57,88.33,26935.0
2025-04-01 11:30:00,88.27,88.5,88.08,88.19,26885.0,88.27,88.5,88.08,88.19,26885.0
2025-04-01 12:00:00,88.19,88.58,87.91,87.91,57895.0,88.19,88.58,87.91,87.91,57895.0
2025-04-01 12:30:00,87.88,88.09,87.5,88.01,48401.0,87.88,88.09,87.5,88.01,48401.0
2025-04-01 13:00:00,87.98,88.11,87.62,87.62,22446.0,87.98,88.11,87.62,87.62,22446.0
2025-04-01 13:30:00,87.67,87.97,87.55,87.61,30218.0,87.67,87.97,87.55,87.61,30218.0
2025-04-01 14:00:00,87.49,87.49,86.42,86.54,31232.0,87.49,87.49,86.42,86.54,31232.0
2025-04-01 14:30:00,86.54,86.75,86.17,86.62,32006.0,86.54,86.75,86.17,86.62,32006.0
2025-04-01 15:00:00,86.62,86.9,86.46,86.8,60826.0,86.62,86.9,86.46,86.8,60826.0
2025-04-01 15:30:00,86.8,87.17,86.62,87.03,116683.0,86.8,87.17,86.62,87.03,116683.0
2025-04-02 09:30:00,85.69,87.66,85.39,87.13,33119.0,85.69,87.66,85.39,87.13,33119.0
2025-04-02 10:00:00,86.95,87.4,86.66,87.05,8160.0,86.95,87.4,86.66,87.05,8160.0
2025-04-02 10:30:00,87.13,88.13,87.13,88.13,8442.0,87.13,88.13,87.13,88.13,8442.0
2025-04-02 11:00:00,88.01,88.16,87.47,88.16,14487.0,88.01,88.16,87.47,88.16,14487.0
2025-04-02 11:30:00,88.1,88.38,87.96,88.04,13405.0,88.1,88.38,87.96,88.04,13405.0
2025-04-02 12:00:00,88.04,88.71,87.96,88.52,7964.0,88.04,88.71,87.96,88.52,7964.0
2025-04-02 12:30:00,88.6,88.61,88.31,88.56,14397.0,88.6,88.61,88.31,88.56,14397.0
2025-04-02 13:00:00,88.72,88.93,88.52,88.77,20872.0,88.72,88.93,88.52,88.77,20872.0
2025-04-02 13:30:00,88.77,88.77,88.33,88.47,13741.0,88.77,88.77,88.33,88.47,13741.0
2025-04-02 14:00:00,88.47,88.68,88.2,88.2,19365.0,88.47,88.68,88.2,88.2,19365.0
2025-04-02 14:30:00,88.28,88.83,88.08,88.13,18869.0,88.28,88.83,88.08,88.13,18869.0
2025-04-02 15:00:00,88.24,88.65,88.19,88.62,19679.0,88.24,88.65,88.19,88.62,19679.0
2025-04-02 15:30:00,88.62,88.94,88.35,88.73,106060.0,88.62,88.94,88.35,88.73,106060.0
2025-04-03 09:30:00,83.53,85.95,82.32,82.71,70402.0,83.53,85.95,82.32,82.71,70402.0
2025-04-03 10:00:00,82.71,83.84,82.68,83.05,68348.0,82.71,83.84,82.68,83.05,68348.0
2025-04-03 10:30:00,83.16,83.2,82.51,82.66,40860.0,83.16,83.2,82.51,82.66,40860.0
2025-04-03 11:00:00,82.63,84.19,82.56,83.87,68369.0,82.63,84.19,82.56,83.87,68369.0
2025-04-03 11:30:00,84.03,84.03,83.33,83.79,31910.0,84.03,84.03,83.33,83.79,31910.0
2025-04-03 12:00:00,83.72,84.78,83.72,84.76,38102.0,83.72,84.78,83.72,84.76,38102.0
2025-04-03 12:30:00,84.76,84.79,84.26,84.69,32325.0,84.76,84.79,84.26,84.69,32325.0
2025-04-03 13:00:00,84.75,84.82,84.48,84.66,34824.0,84.75,84.82,84.48,84.66,34824.0
2025-04-03 13:30:00,84.67,84.77,83.35,83.68,39946.0,84.67,84.77,83.35,83.68,39946.0
2025-04-03 14:00:00,83.66,84.06,83.57,83.85,21388.0,83.66,84.06,83.57,83.85,21388.0
2025-04-03 14:30:00,83.83,84.18,83.55,84.06,32801.0,83.83,84.18,83.55,84.06,32801.0
2025-04-03 15:00:00,84.06,84.27,83.37,83.69,32973.0,84.06,84.27,83.37,83.69,32973.0
2025-04-03 15:30:00,83.68,83.73,82.89,83.01,123121.0,83.68,83.73,82.89,83.01,123121.0
2025-04-04 09:30:00,78.54,80.78,78.12,79.1,59679.0,78.54,80.78,78.12,79.1,59679.0
2025-04-04 10:00:00,79.19,79.19,76.98,76.98,55044.0,79.19,79.19,76.98,76.98,55044.0
2025-04-04 10:30:00,77.01,77.68,76.06,77.61,93723.0,77.01,77.68,76.06,77.61,93723.0
2025-04-04 11:00:00,77.53,79.68,77.48,78.8,79243.0,77.53,79.68,77.48,78.8,79243.0
2025-04-04 11:30:00,78.87,79.17,78.4,78.57,48715.0,78.87,79.17,78.4,78.57,48715.0
2025-04-04 12:00:00,78.64,78.72,77.72,77.82,58854.0,78.64,78.72,77.72,77.82,58854.0
2025-04-04 12:30:00,77.83,78.36,77.7,78.0,22297.0,77.83,78.36,77.7,78.0,22297.0
2025-04-04 13:00:00,78.0,78.17,77.0,77.81,29542.0,78.0,78.17,77.0,77.81,29542.0
2025-04-04 13:30:00,77.81,78.97,77.59,78.77,20036.0,77.81,78.97,77.59,78.77,20036.0
2025-04-04 14:00:00,78.88,79.02,77.62,77.67,20649.0,78.88,79.02,77.62,77.67,20649.0
2025-04-04 14:30:00,77.73,77.88,77.24,77.35,63769.0,77.73,77.88,77.24,77.35,63769.0
2025-04-04 15:00:00,77.34,78.18,77.15,78.18,187113.0,77.34,78.18,77.15,78.18,187113.0
2025-04-04 15:30:00,78.06,78.92,78.03,78.73,297367.0,78.06,78.92,78.03,78.73,297367.0
2025-04-07 09:30:00,74.45,77.08,74.07,77.0,68661.0,74.45,77.08,74.07,77.0,68661.0
2025-04-07 10:00:00,77.24,82.02,76.39,77.84,102215.0,77.24,82.02,76.39,77.84,102215.0
2025-04-07 10:30:00,78.01,80.43,77.64,80.09,58961.0,78.01,80.43,77.64,80.09,58961.0
2025-04-07 11:00:00,80.15,80.89,78.03,78.26,52854.0,80.15,80.89,78.03,78.26,52854.0
2025-04-07 11:30:00,78.36,80.03,78.36,79.25,57220.0,78.36,80.03,78.36,79.25,57220.0
2025-04-07 12:00:00,78.95,79.61,78.34,79.53,29667.0,78.95,79.61,78.34,79.53,29667.0
2025-04-07 12:30:00,79.68,80.03,78.39,78.54,30552.0,79.68,80.03,78.39,78.54,30552.0
2025-04-07 13:00:00,78.56,80.76,78.54,80.68,71316.0,78.56,80.76,78.54,80.68,71316.0
2025-04-07 13:30:00,80.57,81.28,80.21,81.16,50692.0,80.57,81.28,80.21,81.16,50692.0
2025-04-07 14:00:00,81.2,81.31,79.92,79.99,42475.0,81.2,81.31,79.92,79.99,42475.0
2025-04-07 14:30:00,80.01,80.61,79.38,79.63,39171.0,80.01,80.61,79.38,79.63,39171.0
2025-04-07 15:00:00,79.58,80.28,79.38,79.41,62211.0,79.58,80.28,79.38,79.41,62211.0
2025-04-07 15:30:00,79.53,80.95,79.41,80.35,173677.0,79.53,80.95,79.41,80.35,173677.0
2025-04-08 09:30:00,83.78,84.7,81.65,83.67,83842.0,83.78,84.7,81.65,83.67,83842.0
2025-04-08 10:00:00,83.72,83.89,82.97,83.56,50547.0,83.72,83.89,82.97,83.56,50547.0
2025-04-08 10:30:00,83.46,83.46,81.23,81.27,51545.0,83.46,83.46,81.23,81.27,51545.0
2025-04-08 11:00:00,81.27,81.41,80.22,80.71,71645.0,81.27,81.41,80.22,80.71,71645.0
2025-04-08 11:30:00,80.85,81.13,80.14,80.45,52848.0,80.85,81.13,80.14,80.45,52848.0
2025-04-08 12:00:00,80.37,80.54,78.87,79.14,134153.0,80.37,80.54,78.87,79.14,134153.0
2025-04-08 12:30:00,79.22,79.28,77.31,77.31,168544.0,79.22,79.28,77.31,77.31,168544.0
2025-04-08 13:00:00,77.32,77.68,76.27,76.28,105532.0,77.32,77.68,76.27,76.28,105532.0
2025-04-08 13:30:00,76.2,77.7,75.92,77.25,107522.0,76.2,77.7,75.92,77.25,107522.0
2025-04-08 14:00:00,77.23,77.54,76.54,76.54,64688.0,77.23,77.54,76.54,76.54,64688.0
2025-04-08 14:30:00,76.58,77.46,76.14,76.62,84589.0,76.58,77.46,76.14,76.62,84589.0
2025-04-08 15:00:00,76.49,76.74,75.29,76.11,61550.0,76.49,76.74,75.29,76.11,61550.0
2025-04-08 15:30:00,76.03,76.8,75.05,76.79,305409.0,76.03,76.8,75.05,76.79,305409.0
2025-04-09 09:30:00,76.44,79.02,76.23,78.74,30755.0,76.44,79.02,76.23,78.74,30755.0
2025-04-09 10:00:00,78.63,79.27,77.17,77.63,29425.0,78.63,79.27,77.17,77.63,29425.0
2025-04-09 10:30:00,77.63,78.2,76.57,76.68,25491.0,77.63,78.2,76.57,76.68,25491.0
2025-04-09 11:00:00,76.75,78.13,76.72,77.71,40896.0,76.75,78.13,76.72,77.71,40896.0
2025-04-09 11:30:00,77.71,77.73,76.66,77.12,49384.0,77.71,77.73,76.66,77.12,49384.0
2025-04-09 12:00:00,77.08,77.75,76.94,77.49,26427.0,77.08,77.75,76.94,77.49,26427.0
2025-04-09 12:30:00,77.39,78.2,77.32,78.01,74132.0,77.39,78.2,77.32,78.01,74132.0
2025-04-09 13:00:00,77.89,81.95,76.46,80.28,161206.0,77.89,81.95,76.46,80.28,161206.0
2025-04-09 13:30:00,80.82,84.11,80.5,83.92,106659.0,80.82,84.11,80.5,83.92,106659.0
2025-04-09 14:00:00,83.97,85.0,83.11,84.59,44336.0,83.97,85.0,83.11,84.59,44336.0
2025-04-09 14:30:00,84.42,84.59,81.61,81.77,117296.0,84.42,84.59,81.61,81.77,117296.0
2025-04-09 15:00:00,81.6,83.07,81.6,82.95,125272.0,81.6,83.07,81.6,82.95,125272.0
2025-04-09 15:30:00,82.95,83.81,82.34,83.11,250700.0,82.95,83.81,82.34,83.11,250700.0
2025-04-10 09:30:00,81.4,81.92,80.22,81.54,14890.0,81.4,81.92,80.22,81.54,14890.0
2025-04-10 10:00:00,81.77,81.77,80.38,80.38,13495.0,81.77,81.77,80.38,80.38,13495.0
2025-04-10 10:30:00,80.29,81.17,80.29,80.84,29476.0,80.29,81.17,80.29,80.84,29476.0
2025-04-10 11:00:00,80.85,81.3,79.47,79.47,21067.0,80.85,81.3,79.47,79.47,21067.0
2025-04-10 11:30:00,79.29,79.38,78.63,78.97,19005.0,79.29,79.38,78.63,78.97,19005.0
2025-04-10 12:00:00,79.07,79.13,78.08,78.17,18227.0,79.07,79.13,78.08,78.17,18227.0
2025-04-10 12:30:00,78.09,79.37,78.09,79.31,21955.0,78.09,79.37,78.09,79.31,21955.0
2025-04-10 13:00:00,79.25,79.96,78.16,79.22,30769.0,79.25,79.96,78.16,79.22,30769.0
2025-04-10 13:30:00,79.04,80.83,78.96,80.65,29347.0,79.04,80.83,78.96,80.65,29347.0
2025-04-10 14:00:00,80.63,81.24,79.88,81.13,20666.0,80.63,81.24,79.88,81.13,20666.0
2025-04-10 14:30:00,81.36,81.41,80.1,80.65,33213.0,81.36,81.41,80.1,80.65,33213.0
2025-04-10 15:00:00,80.37,80.92,79.65,79.66,27770.0,80.37,80.92,79.65,79.66,27770.0
2025-04-10 15:30:00,79.69,80.39,79.12,79.89,111053.0,79.69,80.39,79.12,79.89,111053.0
2025-04-11 09:30:00,80.11,80.76,78.81,79.84,18456.0,80.11,80.76,78.81,79.84,18456.0
2025-04-11 10:00:00,79.75,80.23,77.84,78.21,30094.0,79.75,80.23,77.84,78.21,30094.0
2025-04-11 10:30:00,78.26,79.25,78.26,79.25,13984.0,78.26,79.25,78.26,79.25,13984.0
2025-04-11 11:00:00,79.25,79.78,78.88,79.12,28616.0,79.25,79.78,78.88,79.12,28616.0
2025-04-11 11:30:00,79.19,79.72,79.05,79.35,15858.0,79.19,79.72,79.05,79.35,15858.0
2025-04-11 12:00:00,79.4,79.71,79.18,79.41,15278.0,79.4,79.71,79.18,79.41,15278.0
2025-04-11 12:30:00,79.51,80.28,79.5,79.88,27045.0,79.51,80.28,79.5,79.88,27045.0
2025-04-11 13:00:00,79.94,80.56,79.77,80.41,20646.0,79.94,80.56,79.77,80.41,20646.0
2025-04-11 13:30:00,80.41,81.71,80.1,81.52,21305.0,80.41,81.71,80.1,81.52,21305.0
2025-04-11 14:00:00,81.51,81.51,80.76,81.39,19331.0,81.51,81.51,80.76,81.39,19331.0
2025-04-11 14:30:00,81.41,81.76,81.07,81.11,36139.0,81.41,81.76,81.07,81.11,36139.0
2025-04-11 15:00:00,81.15,82.31,81.15,82.07,32094.0,81.15,82.31,81.15,82.07,32094.0
2025-04-11 15:30:00,82.07,82.45,81.86,82.25,153297.0,82.07,82.45,81.86,82.25,153297.0
2025-04-14 09:30:00,83.94,84.35,82.57,83.34,33177.0,83.94,84.35,82.57,83.34,33177.0
2025-04-14 10:00:00,83.47,84.02,83.34,83.77,24410.0,83.47,84.02,83.34,83.77,24410.0
2025-04-14 10:30:00,83.66,84.38,83.54,83.67,17181.0,83.66,84.38,83.54,83.67,17181.0
2025-04-14 11:00:00,83.5,83.51,82.29,82.39,33715.0,83.5,83.51,82.29,82.39,33715.0
2025-04-14 11:30:00,82.37,82.55,81.41,81.41,25626.0,82.37,82.55,81.41,81.41,25626.0
2025-04-14 12:00:00,81.39,82.59,81.37,82.23,55521.0,81.39,82.59,81.37,82.23,55521.0
2025-04-14 12:30:00,82.23,82.59,81.94,82.01,38876.0,82.23,82.59,81.94,82.01,38876.0
2025-04-14 13:00:00,82.03,82.79,81.85,82.34,26329.0,82.03,82.79,81.85,82.34,26329.0
2025-04-14 13:30:00,82.39,82.98,82.37,82.82,11389.0,82.39,82.98,82.37,82.82,11389.0
2025-04-14 14:00:00,82.84,83.4,82.83,83.05,20025.0,82.84,83.4,82.83,83.05,20025.0
2025-04-14 14:30:00,83.16,83.58,83.1,83.29,23369.0,83.16,83.58,83.1,83.29,23369.0
2025-04-14 15:00:00,83.29,83.52,83.09,83.16,60941.0,83.29,83.52,83.09,83.16,60941.0
2025-04-14 15:30:00,83.1,83.4,82.98,83.36,101148.0,83.1,83.4,82.98,83.36,101148.0
2025-04-15 09:30:00,83.54,84.1,83.14,83.18,31776.0,83.54,84.1,83.14,83.18,31776.0
2025-04-15 10:00:00,83.51,84.02,82.72,82.88,40221.0,83.51,84.02,82.72,82.88,40221.0
2025-04-15 10:30:00,82.94,83.81,82.93,83.56,17533.0,82.94,83.81,82.93,83.56,17533.0
2025-04-15 11:00:00,83.77,83.93,83.51,83.62,8343.0,83.77,83.93,83.51,83.62,8343.0
2025-04-15 11:30:00,83.71,83.94,83.5,83.79,12201.0,83.71,83.94,83.5,83.79,12201.0
2025-04-15 12:00:00,83.79,83.91,83.67,83.79,7348.0,83.79,83.91,83.67,83.79,7348.0
2025-04-15 12:30:00,83.72,83.75,83.35,83.35,7592.0,83.72,83.75,83.35,83.35,7592.0
2025-04-15 13:00:00,83.29,83.51,83.06,83.09,12843.0,83.29,83.51,83.06,83.09,12843.0
2025-04-15 13:30:00,83.22,83.4,83.09,83.37,6567.0,83.22,83.4,83.09,83.37,6567.0
2025-04-15 14:00:00,83.3,83.38,83.02,83.36,9958.0,83.3,83.38,83.02,83.36,9958.0
2025-04-15 14:30:00,83.36,83.68,83.26,83.41,38603.0,83.36,83.68,83.26,83.41,38603.0
2025-04-15 15:00:00,83.39,83.43,82.93,82.97,19880.0,83.39,83.43,82.93,82.97,19880.0
2025-04-15 15:30:00,83.06,83.28,82.86,83.06,76560.0,83.06,83.28,82.86,83.06,76560.0
2025-04-16 09:30:00,82.01,82.62,81.58,81.98,13660.0,82.01,82.62,81.58,81.98,13660.0
2025-04-16 10:00:00,81.98,82.69,81.88,82.16,20029.0,81.98,82.69,81.88,82.16,20029.0
2025-04-16 10:30:00,82.04,82.53,81.89,82.45,13492.0,82.04,82.53,81.89,82.45,13492.0
2025-04-16 11:00:00,82.6,83.07,82.46,82.98,26040.0,82.6,83.07,82.46,82.98,26040.0
2025-04-16 11:30:00,82.98,82.98,82.7,82.77,14546.0,82.98,82.98,82.7,82.77,14546.0
2025-04-16 12:00:00,82.79,82.89,82.58,82.72,10773.0,82.79,82.89,82.58,82.72,10773.0
2025-04-16 12:30:00,82.78,82.89,82.49,82.55,11589.0,82.78,82.89,82.49,82.55,11589.0
2025-04-16 13:00:00,82.45,82.74,82.33,82.67,9154.0,82.45,82.74,82.33,82.67,9154.0
2025-04-16 13:30:00,82.67,82.67,81.55,81.55,15362.0,82.67,82.67,81.55,81.55,15362.0
2025-04-16 14:00:00,81.58,82.15,81.55,82.12,29187.0,81.58,82.15,81.55,82.12,29187.0
2025-04-16 14:30:00,82.12,82.12,81.73,81.8,10056.0,82.12,82.12,81.73,81.8,10056.0
2025-04-16 15:00:00,81.85,81.87,81.42,81.62,20682.0,81.85,81.87,81.42,81.62,20682.0
2025-04-16 15:30:00,81.7,82.76,81.66,82.48,77439.0,81.7,82.76,81.66,82.48,77439.0
2025-04-17 09:30:00,82.15,82.53,81.21,81.83,51872.0,82.15,82.53,81.21,81.83,51872.0
2025-04-17 10:00:00,81.72,82.23,81.71,82.17,29339.0,81.72,82.23,81.71,82.17,29339.0
2025-04-17 10:30:00,82.29,82.49,81.95,82.25,15505.0,82.29,82.49,81.95,82.25,15505.0
2025-04-17 11:00:00,82.25,82.98,82.19,82.51,21585.0,82.25,82.98,82.19,82.51,21585.0
2025-04-17 11:30:00,82.56,83.39,82.55,83.2,25636.0,82.56,83.39,82.55,83.2,25636.0
2025-04-17 12:00:00,83.19,83.69,82.77,83.69,37756.0,83.19,83.69,82.77,83.69,37756.0
2025-04-17 12:30:00,83.61,84.35,83.52,84.26,22800.0,83.61,84.35,83.52,84.26,22800.0
2025-04-17 13:00:00,84.23,84.7,83.94,84.13,24483.0,84.23,84.7,83.94,84.13,24483.0
2025-04-17 13:30:00,84.18,84.3,83.77,84.14,16911.0,84.18,84.3,83.77,84.14,16911.0
2025-04-17 14:00:00,84.14,84.43,84.01,84.04,21871.0,84.14,84.43,84.01,84.04,21871.0
2025-04-17 14:30:00,84.04,84.68,84.03,84.45,34937.0,84.04,84.68,84.03,84.45,34937.0
2025-04-17 15:00:00,84.44,84.59,84.02,84.43,36853.0,84.44,84.59,84.02,84.43,36853.0
2025-04-17 15:30:00,84.34,84.79,84.27,84.53,88458.0,84.34,84.79,84.27,84.53,88458.0
2025-04-21 09:30:00,83.72,84.02,83.33,83.77,11171.0,83.72,84.02,83.33,83.77,11171.0
2025-04-21 10:00:00,83.56,83.64,82.25,82.28,8912.0,83.56,83.64,82.25,82.28,8912.0
2025-04-21 10:30:00,82.15,82.44,80.99,81.37,18349.0,82.15,82.44,80.99,81.37,18349.0
2025-04-21 11:00:00,81.37,81.37,80.38,80.38,14500.0,81.37,81.37,80.38,80.38,14500.0
2025-04-21 11:30:00,80.37,80.52,79.55,79.61,26536.0,80.37,80.52,79.55,79.61,26536.0
2025-04-21 12:00:00,79.62,80.19,79.58,80.01,22257.0,79.62,80.19,79.58,80.01,22257.0
2025-04-21 12:30:00,80.03,80.39,79.66,79.81,53505.0,80.03,80.39,79.66,79.81,53505.0
2025-04-21 13:00:00,79.74,79.97,79.59,79.69,22787.0,79.74,79.97,79.59,79.69,22787.0
2025-04-21 13:30:00,79.61,79.73,79.27,79.36,30971.0,79.61,79.73,79.27,79.36,30971.0
2025-04-21 14:00:00,79.25,80.04,79.17,79.72,30153.0,79.25,80.04,79.17,79.72,30153.0
2025-04-21 14:30:00,79.76,79.82,79.24,79.76,55846.0,79.76,79.82,79.24,79.76,55846.0
2025-04-21 15:00:00,79.7,80.08,79.6,79.81,73009.0,79.7,80.08,79.6,79.81,73009.0
2025-04-21 15:30:00,79.86,80.37,79.85,80.2,149873.0,79.86,80.37,79.85,80.2,149873.0
2025-04-22 09:30:00,81.66,82.2,81.23,81.42,28070.0,81.66,82.2,81.23,81.42,28070.0
2025-04-22 10:00:00,81.42,83.0,81.42,82.89,41584.0,81.42,83.0,81.42,82.89,41584.0
2025-04-22 10:30:00,82.82,82.86,82.41,82.84,29904.0,82.82,82.86,82.41,82.84,29904.0
2025-04-22 11:00:00,82.8,83.5,82.79,82.83,32905.0,82.8,83.5,82.79,82.83,32905.0
2025-04-22 11:30:00,82.83,82.83,82.09,82.13,59931.0,82.83,82.83,82.09,82.13,59931.0
2025-04-22 12:00:00,82.15,83.19,82.15,83.12,84866.0,82.15,83.19,82.15,83.12,84866.0
2025-04-22 12:30:00,83.05,83.39,82.76,82.81,26024.0,83.05,83.39,82.76,82.81,26024.0
2025-04-22 13:00:00,82.93,83.03,81.81,81.91,28833.0,82.93,83.03,81.81,81.91,28833.0
2025-04-22 13:30:00,81.87,82.41,81.75,82.04,26099.0,81.87,82.41,81.75,82.04,26099.0
2025-04-22 14:00:00,82.05,83.03,81.95,83.02,13778.0,82.05,83.03,81.95,83.02,13778.0
2025-04-22 14:30:00,83.06,83.62,83.05,83.52,20495.0,83.06,83.62,83.05,83.52,20495.0
2025-04-22 15:00:00,83.48,83.53,83.0,83.03,16333.0,83.48,83.53,83.0,83.03,16333.0
2025-04-22 15:30:00,83.07,83.55,83.03,83.37,73283.0,83.07,83.55,83.03,83.37,73283.0
2025-04-23 09:30:00,85.08,87.46,85.0,87.0,28897.0,85.08,87.46,85.0,87.0,28897.0
2025-04-23 10:00:00,87.21,87.71,86.88,87.36,27337.0,87.21,87.71,86.88,87.36,27337.0
2025-04-23 10:30:00,87.41,88.53,87.41,88.25,42874.0,87.41,88.53,87.41,88.25,42874.0
2025-04-23 11:00:00,88.26,88.26,87.27,87.34,26553.0,88.26,88.26,87.27,87.34,26553.0
2025-04-23 11:30:00,87.34,87.77,86.9,86.94,40532.0,87.34,87.77,86.9,86.94,40532.0
2025-04-23 12:00:00,86.94,87.01,86.44,86.97,37787.0,86.94,87.01,86.44,86.97,37787.0
2025-04-23 12:30:00,86.99,87.57,86.99,87.39,33491.0,86.99,87.57,86.99,87.39,33491.0
2025-04-23 13:00:00,87.39,88.02,87.11,87.72,30664.0,87.39,88.02,87.11,87.72,30664.0
2025-04-23 13:30:00,87.78,87.78,87.34,87.4,30998.0,87.78,87.78,87.34,87.4,30998.0
2025-04-23 14:00:00,87.4,87.63,86.97,87.0,43273.0,87.4,87.63,86.97,87.0,43273.0
2025-04-23 14:30:00,87.01,87.21,86.78,86.92,27154.0,87.01,87.21,86.78,86.92,27154.0
2025-04-23 15:00:00,86.9,86.99,86.54,86.77,33435.0,86.9,86.99,86.54,86.77,33435.0
2025-04-23 15:30:00,86.75,86.96,86.03,86.07,142735.0,86.75,86.96,86.03,86.07,142735.0
2025-04-24 09:30:00,86.12,86.12,84.98,85.45,19500.0,86.12,86.12,84.98,85.45,19500.0
2025-04-24 10:00:00,85.48,85.94,85.42,85.58,7261.0,85.48,85.94,85.42,85.58,7261.0
2025-04-24 10:30:00,85.57,85.81,84.89,84.92,9472.0,85.57,85.81,84.89,84.92,9472.0
2025-04-24 11:00:00,84.98,85.25,84.86,84.87,8693.0,84.98,85.25,84.86,84.87,8693.0
2025-04-24 11:30:00,84.82,85.34,84.69,85.34,7732.0,84.82,85.34,84.69,85.34,7732.0
2025-04-24 12:00:00,85.35,85.57,85.3,85.54,9043.0,85.35,85.57,85.3,85.54,9043.0
2025-04-24 12:30:00,85.54,86.08,85.45,86.04,8847.0,85.54,86.08,85.45,86.04,8847.0
2025-04-24 13:00:00,85.96,86.16,85.87,85.94,8009.0,85.96,86.16,85.87,85.94,8009.0
2025-04-24 13:30:00,85.95,85.96,85.49,85.64,22394.0,85.95,85.96,85.49,85.64,22394.0
2025-04-24 14:00:00,85.63,86.05,85.58,85.61,10129.0,85.63,86.05,85.58,85.61,10129.0
2025-04-24 14:30:00,85.61,86.38,85.61,86.33,8729.0,85.61,86.38,85.61,86.33,8729.0
2025-04-24 15:00:00,86.33,86.37,85.36,85.36,49315.0,86.33,86.37,85.36,85.36,49315.0
2025-04-24 15:30:00,85.5,86.16,85.41,85.86,61101.0,85.5,86.16,85.41,85.86,61101.0
2025-04-25 09:30:00,86.21,86.21,84.79,85.54,11976.0,86.21,86.21,84.79,85.54,11976.0
2025-04-25 10:00:00,85.53,85.83,84.8,84.86,29758.0,85.53,85.83,84.8,84.86,29758.0
2025-04-25 10:30:00,84.76,85.25,84.38,85.06,10533.0,84.76,85.25,84.38,85.06,10533.0
2025-04-25 11:00:00,85.04,85.66,84.95,85.17,9550.0,85.04,85.66,84.95,85.17,9550.0
2025-04-25 11:30:00,85.15,85.35,84.99,85.34,8742.0,85.15,85.35,84.99,85.34,8742.0
2025-04-25 12:00:00,85.37,85.74,85.21,85.52,6812.0,85.37,85.74,85.21,85.52,6812.0
2025-04-25 12:30:00,85.51,85.93,85.48,85.89,6862.0,85.51,85.93,85.48,85.89,6862.0
2025-04-25 13:00:00,85.88,86.26,85.81,86.18,11518.0,85.88,86.26,85.81,86.18,11518.0
2025-04-25 13:30:00,86.18,86.4,85.52,85.61,12217.0,86.18,86.4,85.52,85.61,12217.0
2025-04-25 14:00:00,85.61,86.32,85.6,86.24,9323.0,85.61,86.32,85.6,86.24,9323.0
2025-04-25 14:30:00,86.3,86.49,86.14,86.17,14664.0,86.3,86.49,86.14,86.17,14664.0
2025-04-25 15:00:00,86.13,86.21,85.83,85.92,19277.0,86.13,86.21,85.83,85.92,19277.0
2025-04-25 15:30:00,85.85,86.01,85.61,85.9,78549.0,85.85,86.01,85.61,85.9,78549.0
2025-04-28 09:30:00,86.37,87.35,85.19,85.36,25812.0,86.37,87.35,85.19,85.36,25812.0
2025-04-28 10:00:00,85.45,85.64,85.22,85.22,10633.0,85.45,85.64,85.22,85.22,10633.0
2025-04-28 10:30:00,85.32,85.32,83.56,83.65,34709.0,85.32,85.32,83.56,83.65,34709.0
2025-04-28 11:00:00,83.66,84.15,82.61,82.62,24481.0,83.66,84.15,82.61,82.62,24481.0
2025-04-28 11:30:00,82.63,83.51,82.62,83.19,18660.0,82.63,83.51,82.62,83.19,18660.0
2025-04-28 12:00:00,83.11,83.11,82.45,82.74,26901.0,83.11,83.11,82.45,82.74,26901.0
2025-04-28 12:30:00,82.75,83.12,82.69,82.78,14355.0,82.75,83.12,82.69,82.78,14355.0
2025-04-28 13:00:00,82.79,82.96,82.71,82.86,9762.0,82.79,82.96,82.71,82.86,9762.0
2025-04-28 13:30:00,82.78,83.19,82.71,83.16,11907.0,82.78,83.19,82.71,83.16,11907.0
2025-04-28 14:00:00,83.2,83.57,83.1,83.41,12290.0,83.2,83.57,83.1,83.41,12290.0
2025-04-28 14:30:00,83.44,83.8,83.37,83.8,10699.0,83.44,83.8,83.37,83.8,10699.0
2025-04-28 15:00:00,83.71,84.04,83.6,83.86,17568.0,83.71,84.04,83.6,83.86,17568.0
2025-04-28 15:30:00,83.89,84.66,83.8,84.37,64055.0,83.89,84.66,83.8,84.37,64055.0
2025-04-29 09:30:00,84.19,85.18,83.87,84.17,13935.0,84.19,85.18,83.87,84.17,13935.0
2025-04-29 10:00:00,84.08,84.72,84.08,84.37,12027.0,84.08,84.72,84.08,84.37,12027.0
2025-04-29 10:30:00,84.33,85.58,84.33,85.45,10928.0,84.33,85.58,84.33,85.45,10928.0
2025-04-29 11:00:00,85.38,85.57,85.23,85.47,19050.0,85.38,85.57,85.23,85.47,19050.0
2025-04-29 11:30:00,85.42,85.76,85.17,85.48,14008.0,85.42,85.76,85.17,85.48,14008.0
2025-04-29 12:00:00,85.48,86.29,85.48,86.17,9946.0,85.48,86.29,85.48,86.17,9946.0
2025-04-29 12:30:00,86.14,86.54,86.01,86.21,16743.0,86.14,86.54,86.01,86.21,16743.0
2025-04-29 13:00:00,86.25,86.8,85.95,86.8,25265.0,86.25,86.8,85.95,86.8,25265.0
2025-04-29 13:30:00,86.67,87.37,86.67,87.2,21651.0,86.67,87.37,86.67,87.2,21651.0
2025-04-29 14:00:00,87.2,87.38,86.99,87.09,14126.0,87.2,87.38,86.99,87.09,14126.0
2025-04-29 14:30:00,87.08,87.43,86.98,87.16,17368.0,87.08,87.43,86.98,87.16,17368.0
2025-04-29 15:00:00,87.16,87.26,87.04,87.06,14912.0,87.16,87.26,87.04,87.06,14912.0
2025-04-29 15:30:00,87.1,87.1,86.3,86.4,55253.0,87.1,87.1,86.3,86.4,55253.0
2025-04-30 09:30:00,85.58,85.58,84.16,84.22,27719.0,85.58,85.58,84.16,84.22,27719.0
2025-04-30 10:00:00,84.41,84.88,84.1,84.28,13974.0,84.41,84.88,84.1,84.28,13974.0
2025-04-30 10:30:00,84.17,84.44,83.63,84.08,14391.0,84.17,84.44,83.63,84.08,14391.0
2025-04-30 11:00:00,84.08,85.02,84.08,84.9,8084.0,84.08,85.02,84.08,84.9,8084.0
2025-04-30 11:30:00,84.85,85.09,84.75,84.99,17344.0,84.85,85.09,84.75,84.99,17344.0
2025-04-30 12:00:00,85.05,85.32,84.71,84.73,12693.0,85.05,85.32,84.71,84.73,12693.0
2025-04-30 12:30:00,84.7,85.16,84.67,84.92,19772.0,84.7,85.16,84.67,84.92,19772.0
2025-04-30 13:00:00,84.99,85.0,84.54,84.92,14412.0,84.99,85.0,84.54,84.92,14412.0
2025-04-30 13:30:00,84.89,85.35,84.89,85.27,10030.0,84.89,85.35,84.89,85.27,10030.0
2025-04-30 14:00:00,85.18,85.43,85.03,85.2,13747.0,85.18,85.43,85.03,85.2,13747.0
2025-04-30 14:30:00,85.24,85.4,84.86,84.86,11893.0,85.24,85.4,84.86,84.86,11893.0
2025-04-30 15:00:00,84.86,85.28,84.7,85.0,23677.0,84.86,85.28,84.7,85.0,23677.0
2025-04-30 15:30:00,85.01,86.02,84.78,85.72,86159.0,85.01,86.02,84.78,85.72,86159.0
2025-05-01 09:30:00,86.37,86.49,85.32,85.94,15436.0,86.37,86.49,85.32,85.94,15436.0
2025-05-01 10:00:00,86.13,87.08,86.13,86.98,15829.0,86.13,87.08,86.13,86.98,15829.0
2025-05-01 10:30:00,87.07,87.53,86.95,87.53,18726.0,87.07,87.53,86.95,87.53,18726.0
2025-05-01 11:00:00,87.44,87.98,87.32,87.58,24927.0,87.44,87.98,87.32,87.58,24927.0
2025-05-01 11:30:00,87.64,87.9,86.78,86.79,22296.0,87.64,87.9,86.78,86.79,22296.0
2025-05-01 12:00:00,86.76,87.29,86.72,87.23,22399.0,86.76,87.29,86.72,87.23,22399.0
2025-05-01 12:30:00,87.22,87.51,86.82,86.87,21405.0,87.22,87.51,86.82,86.87,21405.0
2025-05-01 13:00:00,86.89,87.83,86.88,87.56,20754.0,86.89,87.83,86.88,87.56,20754.0
2025-05-01 13:30:00,87.58,87.75,87.31,87.41,12803.0,87.58,87.75,87.31,87.41,12803.0
2025-05-01 14:00:00,87.45,87.54,87.0,87.24,13567.0,87.45,87.54,87.0,87.24,13567.0
2025-05-01 14:30:00,87.3,87.47,87.08,87.13,14619.0,87.3,87.47,87.08,87.13,14619.0
2025-05-01 15:00:00,87.16,87.69,87.1,87.67,12285.0,87.16,87.69,87.1,87.67,12285.0
2025-05-01 15:30:00,87.76,88.47,87.69,87.99,207242.0,87.76,88.47,87.69,87.99,207242.0
2025-05-02 09:30:00,88.81,90.37,88.81,89.49,46575.0,88.81,90.37,88.81,89.49,46575.0
2025-05-02 10:00:00,89.51,90.88,89.19,90.88,89007.0,89.51,90.88,89.19,90.88,89007.0
2025-05-02 10:30:00,90.81,91.19,90.17,91.15,34228.0,90.81,91.19,90.17,91.15,34228.0
2025-05-02 11:00:00,91.17,91.35,90.85,90.85,37058.0,91.17,91.35,90.85,90.85,37058.0
2025-05-02 11:30:00,90.86,91.58,90.86,91.31,30896.0,90.86,91.58,90.86,91.31,30896.0
2025-05-02 12:00:00,91.21,92.23,91.21,92.07,23860.0,91.21,92.23,91.21,92.07,23860.0
2025-05-02 12:30:00,92.16,92.67,92.11,92.11,24630.0,92.16,92.67,92.11,92.11,24630.0
2025-05-02 13:00:00,92.12,92.44,91.98,92.37,22356.0,92.12,92.44,91.98,92.37,22356.0
2025-05-02 13:30:00,92.35,92.82,92.27,92.67,40748.0,92.35,92.82,92.27,92.67,40748.0
2025-05-02 14:00:00,92.6,92.64,91.86,92.05,52560.0,92.6,92.64,91.86,92.05,52560.0
2025-05-02 14:30:00,92.03,92.03,90.34,90.38,120190.0,92.03,92.03,90.34,90.38,120190.0
2025-05-02 15:00:00,90.38,90.41,89.56,90.15,97803.0,90.38,90.41,89.56,90.15,97803.0
2025-05-02 15:30:00,90.15,90.96,90.1,90.58,226747.0,90.15,90.96,90.1,90.58,226747.0
2025-05-05 09:30:00,89.76,90.62,89.1,89.15,41358.0,89.76,90.62,89.1,89.15,41358.0
2025-05-05 10:00:00,89.62,90.71,89.37,90.48,17053.0,89.62,90.71,89.37,90.48,17053.0
2025-05-05 10:30:00,90.48,91.44,90.41,91.37,91370.0,90.48,91.44,90.41,91.37,91370.0
2025-05-05 11:00:00,91.45,91.56,91.25,91.55,17552.0,91.45,91.56,91.25,91.55,17552.0
2025-05-05 11:30:00,91.54,92.59,91.27,91.91,18522.0,91.54,92.59,91.27,91.91,18522.0
2025-05-05 12:00:00,91.91,92.01,91.2,91.78,72394.0,91.91,92.01,91.2,91.78,72394.0
2025-05-05 12:30:00,91.78,92.04,91.66,91.91,17961.0,91.78,92.04,91.66,91.91,17961.0
2025-05-05 13:00:00,91.85,92.45,91.73,92.0,45539.0,91.85,92.45,91.73,92.0,45539.0
2025-05-05 13:30:00,92.25,92.59,92.08,92.59,13584.0,92.25,92.59,92.08,92.59,13584.0
2025-05-05 14:00:00,92.59,92.9,91.94,92.16,28967.0,92.59,92.9,91.94,92.16,28967.0
2025-05-05 14:30:00,92.15,92.26,91.35,91.68,44633.0,92.15,92.26,91.35,91.68,44633.0
2025-05-05 15:00:00,91.68,92.07,91.46,91.48,38339.0,91.68,92.07,91.46,91.48,38339.0
2025-05-05 15:30:00,91.48,91.69,91.02,91.4,97508.0,91.48,91.69,91.02,91.4,97508.0
2025-05-06 09:30:00,90.25,90.43,89.43,89.89,18021.0,90.25,90.43,89.43,89.89,18021.0
2025-05-06 10:00:00,89.85,90.24,89.39,90.13,14015.0,89.85,90.24,89.39,90.13,14015.0
2025-05-06 10:30:00,90.12,90.32,89.46,89.74,18098.0,90.12,90.32,89.46,89.74,18098.0
2025-05-06 11:00:00,89.81,90.79,89.8,90.45,14065.0,89.81,90.79,89.8,90.45,14065.0
2025-05-06 11:30:00,90.47,90.75,90.34,90.41,9593.0,90.47,90.75,90.34,90.41,9593.0
2025-05-06 12:00:00,90.36,90.95,90.2,90.51,10456.0,90.36,90.95,90.2,90.51,10456.0
2025-05-06 12:30:00,90.42,90.61,89.64,89.73,12471.0,90.42,90.61,89.64,89.73,12471.0
2025-05-06 13:00:00,89.75,90.06,89.69,89.94,16188.0,89.75,90.06,89.69,89.94,16188.0
2025-05-06 13:30:00,90.01,90.41,89.8,89.98,13984.0,90.01,90.41,89.8,89.98,13984.0
2025-05-06 14:00:00,90.07,90.46,90.07,90.34,11551.0,90.07,90.46,90.07,90.34,11551.0
2025-05-06 14:30:00,90.34,90.51,90.21,90.51,11338.0,90.34,90.51,90.21,90.51,11338.0
2025-05-06 15:00:00,90.52,90.81,90.43,90.81,10711.0,90.52,90.81,90.43,90.81,10711.0
2025-05-06 15:30:00,90.8,90.88,90.08,90.18,72273.0,90.8,90.88,90.08,90.18,72273.0
2025-05-07 09:30:00,90.79,91.87,89.3,90.77,49973.0,90.79,91.87,89.3,90.77,49973.0
2025-05-07 10:00:00,90.75,90.91,90.21,90.68,30947.0,90.75,90.91,90.21,90.68,30947.0
2025-05-07 10:30:00,90.73,90.79,90.23,90.41,8392.0,90.73,90.79,90.23,90.41,8392.0
2025-05-07 11:00:00,90.32,90.94,90.22,90.88,23759.0,90.32,90.94,90.22,90.88,23759.0
2025-05-07 11:30:00,90.84,90.98,90.58,90.63,43807.0,90.84,90.98,90.58,90.63,43807.0
2025-05-07 12:00:00,90.64,90.8,90.41,90.44,33889.0,90.64,90.8,90.41,90.44,33889.0
2025-05-07 12:30:00,90.48,91.0,90.46,90.65,29516.0,90.48,91.0,90.46,90.65,29516.0
2025-05-07 13:00:00,90.75,91.46,90.74,91.23,8088.0,90.75,91.46,90.74,91.23,8088.0
2025-05-07 13:30:00,91.3,91.34,90.95,91.17,22411.0,91.3,91.34,90.95,91.17,22411.0
2025-05-07 14:00:00,91.15,91.53,90.91,91.0,20881.0,91.15,91.53,90.91,91.0,20881.0
2025-05-07 14:30:00,91.05,91.86,91.05,91.86,12558.0,91.05,91.86,91.05,91.86,12558.0
2025-05-07 15:00:00,91.73,91.99,91.03,91.03,68448.0,91.73,91.99,91.03,91.03,68448.0
2025-05-07 15:30:00,91.11,91.85,90.91,91.73,62349.0,91.11,91.85,90.91,91.73,62349.0
2025-05-08 09:30:00,93.06,93.07,91.28,91.98,12952.0,93.06,93.07,91.28,91.98,12952.0
2025-05-08 10:00:00,92.31,92.65,91.77,92.46,16997.0,92.31,92.65,91.77,92.46,16997.0
2025-05-08 10:30:00,92.48,92.53,91.1,91.55,19758.0,92.48,92.53,91.1,91.55,19758.0
2025-05-08 11:00:00,91.59,92.1,91.58,91.86,18605.0,91.59,92.1,91.58,91.86,18605.0
2025-05-08 11:30:00,91.81,92.56,91.66,92.35,41829.0,91.81,92.56,91.66,92.35,41829.0
2025-05-08 12:00:00,92.45,92.67,92.17,92.41,18862.0,92.45,92.67,92.17,92.41,18862.0
2025-05-08 12:30:00,92.34,92.91,92.3,92.83,15845.0,92.34,92.91,92.3,92.83,15845.0
2025-05-08 13:00:00,92.88,93.12,92.5,93.01,33889.0,92.88,93.12,92.5,93.01,33889.0
2025-05-08 13:30:00,93.02,93.2,92.51,92.51,10593.0,93.02,93.2,92.51,92.51,10593.0
2025-05-08 14:00:00,92.42,92.79,92.35,92.59,42714.0,92.42,92.79,92.35,92.59,42714.0
2025-05-08 14:30:00,92.59,92.66,92.18,92.47,31771.0,92.59,92.66,92.18,92.47,31771.0
2025-05-08 15:00:00,92.45,92.47,92.0,92.13,41081.0,92.45,92.47,92.0,92.13,41081.0
2025-05-08 15:30:00,92.13,92.15,91.03,91.27,144066.0,92.13,92.15,91.03,91.27,144066.0
2025-05-09 09:30:00,91.27,92.22,91.27,91.59,17766.0,91.27,92.22,91.27,91.59,17766.0
2025-05-09 10:00:00,91.51,91.94,90.81,90.84,11375.0,91.51,91.94,90.81,90.84,11375.0
2025-05-09 10:30:00,90.97,91.0,90.1,90.69,24456.0,90.97,91.0,90.1,90.69,24456.0
2025-05-09 11:00:00,90.73,90.73,90.31,90.4,7673.0,90.73,90.73,90.31,90.4,7673.0
2025-05-09 11:30:00,90.33,90.68,90.25,90.43,11698.0,90.33,90.68,90.25,90.43,11698.0
2025-05-09 12:00:00,90.4,90.4,89.92,89.96,11828.0,90.4,90.4,89.92,89.96,11828.0
2025-05-09 12:30:00,90.08,90.25,89.83,89.9,10153.0,90.08,90.25,89.83,89.9,10153.0
2025-05-09 13:00:00,89.97,90.09,89.87,90.03,14006.0,89.97,90.09,89.87,90.03,14006.0
2025-05-09 13:30:00,90.04,90.18,89.85,90.11,18817.0,90.04,90.18,89.85,90.11,18817.0
2025-05-09 14:00:00,90.1,90.1,89.52,89.6,9061.0,90.1,90.1,89.52,89.6,9061.0
2025-05-09 14:30:00,89.63,89.81,89.51,89.64,22540.0,89.63,89.81,89.51,89.64,22540.0
2025-05-09 15:00:00,89.6,90.22,89.57,90.13,26359.0,89.6,90.22,89.57,90.13,26359.0
2025-05-09 15:30:00,90.1,90.56,90.05,90.35,84518.0,90.1,90.56,90.05,90.35,84518.0
2025-05-12 09:30:00,93.78,97.66,93.37,97.52,166578.0,93.78,97.66,93.37,97.52,166578.0
2025-05-12 10:00:00,97.5,97.54,94.97,95.08,31835.0,97.5,97.54,94.97,95.08,31835.0
2025-05-12 10:30:00,95.17,96.54,95.09,95.8,22605.0,95.17,96.54,95.09,95.8,22605.0
2025-05-12 11:00:00,95.72,95.72,95.06,95.06,17525.0,95.72,95.72,95.06,95.06,17525.0
2025-05-12 11:30:00,95.06,95.45,95.06,95.27,7893.0,95.06,95.45,95.06,95.27,7893.0
2025-05-12 12:00:00,95.27,95.7,95.19,95.58,23693.0,95.27,95.7,95.19,95.58,23693.0
2025-05-12 12:30:00,95.58,95.8,94.93,95.23,15914.0,95.58,95.8,94.93,95.23,15914.0
2025-05-12 13:00:00,95.16,95.68,95.15,95.54,20211.0,95.16,95.68,95.15,95.54,20211.0
2025-05-12 13:30:00,95.62,95.72,95.19,95.64,14912.0,95.62,95.72,95.19,95.64,14912.0
2025-05-12 14:00:00,95.64,95.64,95.19,95.42,17860.0,95.64,95.64,95.19,95.42,17860.0
2025-05-12 14:30:00,95.41,95.56,94.72,94.77,17172.0,95.41,95.56,94.72,94.77,17172.0
2025-05-12 15:00:00,94.71,96.54,94.69,96.31,88429.0,94.71,96.54,94.69,96.31,88429.0
2025-05-12 15:30:00,96.22,96.89,95.54,96.63,152695.0,96.22,96.89,95.54,96.63,152695.0
2025-05-13 09:30:00,96.66,98.62,96.61,97.59,49945.0,96.66,98.62,96.61,97.59,49945.0
2025-05-13 10:00:00,97.65,99.35,97.63,97.96,45055.0,97.65,99.35,97.63,97.96,45055.0
2025-05-13 10:30:00,97.83,98.59,97.58,98.0,42524.0,97.83,98.59,97.58,98.0,42524.0
2025-05-13 11:00:00,97.99,99.61,97.83,99.15,49474.0,97.99,99.61,97.83,99.15,49474.0
2025-05-13 11:30:00,99.15,100.4,99.14,100.36,37651.0,99.15,100.4,99.14,100.36,37651.0
2025-05-13 12:00:00,100.31,100.52,99.87,100.15,65151.0,100.31,100.52,99.87,100.15,65151.0
2025-05-13 12:30:00,100.09,101.36,100.09,100.91,67203.0,100.09,101.36,100.09,100.91,67203.0
2025-05-13 13:00:00,100.95,101.07,99.32,99.75,77899.0,100.95,101.07,99.32,99.75,77899.0
2025-05-13 13:30:00,99.82,100.0,98.96,99.06,41718.0,99.82,100.0,98.96,99.06,41718.0
2025-05-13 14:00:00,99.06,100.06,98.98,99.34,87205.0,99.06,100.06,98.98,99.34,87205.0
2025-05-13 14:30:00,99.32,99.36,98.2,98.61,33162.0,99.32,99.36,98.2,98.61,33162.0
2025-05-13 15:00:00,98.54,98.61,97.84,97.88,53543.0,98.54,98.61,97.84,97.88,53543.0
2025-05-13 15:30:00,97.9,98.27,96.96,96.98,125869.0,97.9,98.27,96.96,96.98,125869.0
2025-05-14 09:30:00,96.86,97.1,96.04,96.67,23881.0,96.86,97.1,96.04,96.67,23881.0
2025-05-14 10:00:00,96.86,97.09,96.44,96.9,22555.0,96.86,97.09,96.44,96.9,22555.0
2025-05-14 10:30:00,96.86,97.02,96.32,96.88,15237.0,96.86,97.02,96.32,96.88,15237.0
2025-05-14 11:00:00,96.76,96.77,96.36,96.77,23344.0,96.76,96.77,96.36,96.77,23344.0
2025-05-14 11:30:00,96.82,97.35,96.82,97.3,23701.0,96.82,97.35,96.82,97.3,23701.0
2025-05-14 12:00:00,97.29,97.48,96.87,96.87,12296.0,97.29,97.48,96.87,96.87,12296.0
2025-05-14 12:30:00,96.91,97.48,96.91,97.22,81658.0,96.91,97.48,96.91,97.22,81658.0
2025-05-14 13:00:00,97.27,97.35,96.83,97.09,31909.0,97.27,97.35,96.83,97.09,31909.0
2025-05-14 13:30:00,97.01,97.63,96.97,97.63,34291.0,97.01,97.63,96.97,97.63,34291.0
2025-05-14 14:00:00,97.64,98.05,97.47,97.69,15011.0,97.64,98.05,97.47,97.69,15011.0
2025-05-14 14:30:00,97.7,97.88,97.36,97.59,31133.0,97.7,97.88,97.36,97.59,31133.0
2025-05-14 15:00:00,97.56,97.92,97.41,97.81,23807.0,97.56,97.92,97.41,97.81,23807.0
2025-05-14 15:30:00,97.85,98.1,97.26,98.06,116048.0,97.85,98.1,97.26,98.06,116048.0
2025-05-15 09:30:00,97.91,97.91,95.26,95.26,26146.0,97.91,97.91,95.26,95.26,26146.0
2025-05-15 10:00:00,95.38,96.15,94.58,94.87,18862.0,95.38,96.15,94.58,94.87,18862.0
2025-05-15 10:30:00,94.72,95.37,94.34,95.34,29550.0,94.72,95.37,94.34,95.34,29550.0
2025-05-15 11:00:00,95.48,96.45,95.44,96.45,30004.0,95.48,96.45,95.44,96.45,30004.0
2025-05-15 11:30:00,96.42,97.06,96.42,96.76,13860.0,96.42,97.06,96.42,96.76,13860.0
2025-05-15 12:00:00,96.77,97.25,96.46,96.71,17932.0,96.77,97.25,96.46,96.71,17932.0
2025-05-15 12:30:00,96.74,97.33,96.68,97.23,19362.0,96.74,97.33,96.68,97.23,19362.0
2025-05-15 13:00:00,97.26,97.59,96.99,97.59,21600.0,97.26,97.59,96.99,97.59,21600.0
2025-05-15 13:30:00,97.55,98.05,97.48,97.69,18068.0,97.55,98.05,97.48,97.69,18068.0
2025-05-15 14:00:00,97.72,97.93,97.54,97.81,24763.0,97.72,97.93,97.54,97.81,24763.0
2025-05-15 14:30:00,97.86,97.87,97.18,97.23,39636.0,97.86,97.87,97.18,97.23,39636.0
2025-05-15 15:00:00,97.17,97.36,96.97,97.05,28642.0,97.17,97.36,96.97,97.05,28642.0
2025-05-15 15:30:00,97.13,97.93,97.1,97.72,97070.0,97.13,97.93,97.1,97.72,97070.0
2025-05-16 09:30:00,97.75,98.37,97.31,98.09,39383.0,97.75,98.37,97.31,98.09,39383.0
2025-05-16 10:00:00,98.04,98.24,97.52,97.72,46049.0,98.04,98.24,97.52,97.72,46049.0
2025-05-16 10:30:00,97.73,97.88,97.34,97.68,51280.0,97.73,97.88,97.34,97.68,51280.0
2025-05-16 11:00:00,97.81,98.0,97.63,98.0,37889.0,97.81,98.0,97.63,98.0,37889.0
2025-05-16 11:30:00,98.06,98.06,97.6,97.61,20864.0,98.06,98.06,97.6,97.61,20864.0
2025-05-16 12:00:00,97.61,98.07,97.6,97.83,12422.0,97.61,98.07,97.6,97.83,12422.0
2025-05-16 12:30:00,97.74,98.3,97.69,98.08,34529.0,97.74,98.3,97.69,98.08,34529.0
2025-05-16 13:00:00,98.1,98.5,98.09,98.23,29181.0,98.1,98.5,98.09,98.23,29181.0
2025-05-16 13:30:00,98.28,98.4,98.2,98.28,30203.0,98.28,98.4,98.2,98.28,30203.0
2025-05-16 14:00:00,98.3,98.39,98.22,98.23,16575.0,98.3,98.39,98.22,98.23,16575.0
2025-05-16 14:30:00,98.36,98.41,98.25,98.26,23259.0,98.36,98.41,98.25,98.26,23259.0
2025-05-16 15:00:00,98.27,98.95,98.26,98.6,49648.0,98.27,98.95,98.26,98.6,49648.0
2025-05-16 15:30:00,98.56,98.66,98.16,98.22,77195.0,98.56,98.66,98.16,98.22,77195.0
2025-05-19 09:30:00,97.04,97.59,96.69,97.45,9413.0,97.04,97.59,96.69,97.45,9413.0
2025-05-19 10:00:00,97.36,97.78,97.34,97.37,25731.0,97.36,97.78,97.34,97.37,25731.0
2025-05-19 10:30:00,97.27,97.53,97.24,97.25,2433.0,97.27,97.53,97.24,97.25,2433.0
2025-05-19 11:00:00,97.34,97.57,97.23,97.52,5036.0,97.34,97.57,97.23,97.52,5036.0
2025-05-19 11:30:00,97.44,97.54,97.26,97.35,7563.0,97.44,97.54,97.26,97.35,7563.0
2025-05-19 12:00:00,97.48,97.78,97.22,97.78,17759.0,97.48,97.78,97.22,97.78,17759.0
2025-05-19 12:30:00,97.65,97.79,97.46,97.5,8501.0,97.65,97.79,97.46,97.5,8501.0
2025-05-19 13:00:00,97.62,97.92,97.53,97.88,21237.0,97.62,97.92,97.53,97.88,21237.0
2025-05-19 13:30:00,97.88,97.88,97.61,97.68,7048.0,97.88,97.88,97.61,97.68,7048.0
2025-05-19 14:00:00,97.69,97.8,97.48,97.48,6309.0,97.69,97.8,97.48,97.48,6309.0
2025-05-19 14:30:00,97.67,97.83,97.53,97.64,6604.0,97.67,97.83,97.53,97.64,6604.0
2025-05-19 15:00:00,97.64,97.64,97.41,97.55,11510.0,97.64,97.64,97.41,97.55,11510.0
2025-05-19 15:30:00,97.56,97.74,97.32,97.63,70523.0,97.56,97.74,97.32,97.63,70523.0
2025-05-20 09:30:00,97.67,99.09,97.67,98.11,38013.0,97.67,99.09,97.67,98.11,38013.0
2025-05-20 10:00:00,98.11,98.5,98.11,98.45,56694.0,98.11,98.5,98.11,98.45,56694.0
2025-05-20 10:30:00,98.44,98.44,97.94,97.95,35415.0,98.44,98.44,97.94,97.95,35415.0
2025-05-20 11:00:00,97.95,98.37,97.94,98.33,26153.0,97.95,98.37,97.94,98.33,26153.0
2025-05-20 11:30:00,98.33,98.6,98.01,98.4,67349.0,98.33,98.6,98.01,98.4,67349.0
2025-05-20 12:00:00,98.34,98.64,98.24,98.56,79468.0,98.34,98.64,98.24,98.56,79468.0
2025-05-20 12:30:00,98.55,99.75,98.5,99.67,30489.0,98.55,99.75,98.5,99.67,30489.0
2025-05-20 13:00:00,99.67,100.3,99.43,100.01,41374.0,99.67,100.3,99.43,100.01,41374.0
2025-05-20 13:30:00,99.86,100.32,99.66,100.31,20304.0,99.86,100.32,99.66,100.31,20304.0
2025-05-20 14:00:00,100.39,100.74,100.05,100.31,39600.0,100.39,100.74,100.05,100.31,39600.0
2025-05-20 14:30:00,100.31,100.48,99.75,100.07,44079.0,100.31,100.48,99.75,100.07,44079.0
2025-05-20 15:00:00,100.08,100.92,99.91,100.88,44692.0,100.08,100.92,99.91,100.88,44692.0
2025-05-20 15:30:00,100.93,101.28,100.62,101.18,117668.0,100.93,101.28,100.62,101.18,117668.0
2025-05-21 09:30:00,99.71,101.51,99.71,99.77,16378.0,99.71,101.51,99.71,99.77,16378.0
2025-05-21 10:00:00,100.18,100.54,99.92,100.54,4784.0,100.18,100.54,99.92,100.54,4784.0
2025-05-21 10:30:00,100.6,100.65,99.66,99.76,16182.0,100.6,100.65,99.66,99.76,16182.0
2025-05-21 11:00:00,99.83,100.37,99.83,100.17,6169.0,99.83,100.37,99.83,100.17,6169.0
2025-05-21 11:30:00,100.19,100.31,99.82,99.98,13702.0,100.19,100.31,99.82,99.98,13702.0
2025-05-21 12:00:00,100.09,100.55,99.97,100.42,7381.0,100.09,100.55,99.97,100.42,7381.0
2025-05-21 12:30:00,100.43,100.65,100.32,100.33,11969.0,100.43,100.65,100.32,100.33,11969.0
2025-05-21 13:00:00,100.37,100.51,98.98,99.0,8085.0,100.37,100.51,98.98,99.0,8085.0
2025-05-21 13:30:00,99.0,99.62,98.98,99.34,12396.0,99.0,99.62,98.98,99.34,12396.0
2025-05-21 14:00:00,99.26,99.46,99.07,99.38,8305.0,99.26,99.46,99.07,99.38,8305.0
2025-05-21 14:30:00,99.3,99.54,99.14,99.21,12367.0,99.3,99.54,99.14,99.21,12367.0
2025-05-21 15:00:00,99.21,99.21,98.77,98.83,19354.0,99.21,99.21,98.77,98.83,19354.0
2025-05-21 15:30:00,98.88,99.26,98.77,98.77,48533.0,98.88,99.26,98.77,98.77,48533.0
2025-05-22 09:30:00,98.82,101.46,98.82,101.28,127817.0,98.82,101.46,98.82,101.28,127817.0
2025-05-22 10:00:00,101.44,103.32,101.41,102.37,77166.0,101.44,103.32,101.41,102.37,77166.0
2025-05-22 10:30:00,102.36,103.22,102.29,102.65,112964.0,102.36,103.22,102.29,102.65,112964.0
2025-05-22 11:00:00,102.58,102.82,101.79,102.14,84472.0,102.58,102.82,101.79,102.14,84472.0
2025-05-22 11:30:00,102.14,102.5,101.33,101.34,30888.0,102.14,102.5,101.33,101.34,30888.0
2025-05-22 12:00:00,101.33,101.93,101.19,101.34,63791.0,101.33,101.93,101.19,101.34,63791.0
2025-05-22 12:30:00,101.34,101.35,100.8,101.05,20942.0,101.34,101.35,100.8,101.05,20942.0
2025-05-22 13:00:00,101.19,101.3,100.72,100.81,66731.0,101.19,101.3,100.72,100.81,66731.0
2025-05-22 13:30:00,100.87,101.08,100.23,100.32,145759.0,100.87,101.08,100.23,100.32,145759.0
2025-05-22 14:00:00,100.31,100.62,100.04,100.54,71036.0,100.31,100.62,100.04,100.54,71036.0
2025-05-22 14:30:00,100.54,100.99,100.45,100.45,76090.0,100.54,100.99,100.45,100.45,76090.0
2025-05-22 15:00:00,100.45,100.81,100.14,100.54,95918.0,100.45,100.81,100.14,100.54,95918.0
2025-05-22 15:30:00,100.54,101.0,99.97,100.08,181054.0,100.54,101.0,99.97,100.08,181054.0
2025-05-23 09:30:00,97.0,99.82,97.0,98.6,39047.0,97.0,99.82,97.0,98.6,39047.0
2025-05-23 10:00:00,98.74,99.26,98.01,98.67,19494.0,98.74,99.26,98.01,98.67,19494.0
2025-05-23 10:30:00,98.67,98.74,98.35,98.36,21170.0,98.67,98.74,98.35,98.36,21170.0
2025-05-23 11:00:00,98.42,99.23,98.28,99.12,10128.0,98.42,99.23,98.28,99.12,10128.0
2025-05-23 11:30:00,99.13,99.51,98.82,98.83,14451.0,99.13,99.51,98.82,98.83,14451.0
2025-05-23 12:00:00,98.83,99.33,98.82,99.07,30182.0,98.83,99.33,98.82,99.07,30182.0
2025-05-23 12:30:00,99.01,99.69,98.89,99.51,69542.0,99.01,99.69,98.89,99.51,69542.0
2025-05-23 13:00:00,99.56,100.04,99.37,100.01,19513.0,99.56,100.04,99.37,100.01,19513.0
2025-05-23 13:30:00,99.95,99.98,99.52,99.73,25801.0,99.95,99.98,99.52,99.73,25801.0
2025-05-23 14:00:00,99.85,100.17,99.45,99.81,44214.0,99.85,100.17,99.45,99.81,44214.0
2025-05-23 14:30:00,99.82,100.0,99.25,99.3,19870.0,99.82,100.0,99.25,99.3,19870.0
2025-05-23 15:00:00,99.32,99.39,99.14,99.24,18127.0,99.32,99.39,99.14,99.24,18127.0
2025-05-23 15:30:00,99.32,99.62,98.63,99.09,97134.0,99.32,99.62,98.63,99.09,97134.0
2025-05-27 09:30:00,99.41,100.31,99.41,99.78,14916.0,99.41,100.31,99.41,99.78,14916.0
2025-05-27 10:00:00,99.87,100.04,99.48,100.04,15894.0,99.87,100.04,99.48,100.04,15894.0
2025-05-27 10:30:00,100.0,100.4,99.68,100.27,13925.0,100.0,100.4,99.68,100.27,13925.0
2025-05-27 11:00:00,100.28,100.85,100.27,100.72,16556.0,100.28,100.85,100.27,100.72,16556.0
2025-05-27 11:30:00,100.76,100.96,100.65,100.82,16365.0,100.76,100.96,100.65,100.82,16365.0
2025-05-27 12:00:00,100.9,101.34,100.74,101.23,29792.0,100.9,101.34,100.74,101.23,29792.0
2025-05-27 12:30:00,101.16,101.59,101.0,101.5,42253.0,101.16,101.59,101.0,101.5,42253.0
2025-05-27 13:00:00,101.5,101.7,101.39,101.63,18340.0,101.5,101.7,101.39,101.63,18340.0
2025-05-27 13:30:00,101.62,101.62,101.17,101.22,20390.0,101.62,101.62,101.17,101.22,20390.0
2025-05-27 14:00:00,101.25,101.25,100.9,100.95,21365.0,101.25,101.25,100.9,100.95,21365.0
2025-05-27 14:30:00,100.95,101.33,100.9,100.95,45469.0,100.95,101.33,100.9,100.95,45469.0
2025-05-27 15:00:00,100.89,101.16,100.72,100.92,32949.0,100.89,101.16,100.72,100.92,32949.0
2025-05-27 15:30:00,100.92,101.19,100.57,101.19,88614.0,100.92,101.19,100.57,101.19,88614.0
2025-05-28 09:30:00,100.87,101.58,100.64,101.45,18758.0,100.87,101.58,100.64,101.45,18758.0
2025-05-28 10:00:00,101.49,101.58,100.83,100.87,19649.0,101.49,101.58,100.83,100.87,19649.0
2025-05-28 10:30:00,100.74,101.54,100.53,101.46,33620.0,100.74,101.54,100.53,101.46,33620.0
2025-05-28 11:00:00,101.54,102.54,101.46,102.3,174253.0,101.54,102.54,101.46,102.3,174253.0
2025-05-28 11:30:00,102.33,102.42,101.42,101.43,46052.0,102.33,102.42,101.42,101.43,46052.0
2025-05-28 12:00:00,101.52,101.88,101.26,101.34,19005.0,101.52,101.88,101.26,101.34,19005.0
2025-05-28 12:30:00,101.33,101.44,101.02,101.14,14755.0,101.33,101.44,101.02,101.14,14755.0
2025-05-28 13:00:00,101.14,101.74,101.14,101.74,6228.0,101.14,101.74,101.14,101.74,6228.0
2025-05-28 13:30:00,101.69,101.76,101.55,101.63,9767.0,101.69,101.76,101.55,101.63,9767.0
2025-05-28 14:00:00,101.63,101.91,101.54,101.61,22699.0,101.63,101.91,101.54,101.61,22699.0
2025-05-28 14:30:00,101.65,101.79,101.29,101.47,12599.0,101.65,101.79,101.29,101.47,12599.0
2025-05-28 15:00:00,101.45,101.72,101.38,101.49,13273.0,101.45,101.72,101.38,101.49,13273.0
2025-05-28 15:30:00,101.5,101.64,101.2,101.48,53027.0,101.5,101.64,101.2,101.48,53027.0
2025-05-29 09:30:00,101.65,102.31,100.73,102.07,18550.0,101.65,102.31,100.73,102.07,18550.0
2025-05-29 10:00:00,102.08,102.08,100.7,101.4,13785.0,102.08,102.08,100.7,101.4,13785.0
2025-05-29 10:30:00,101.37,101.67,101.11,101.67,10636.0,101.37,101.67,101.11,101.67,10636.0
2025-05-29 11:00:00,101.72,101.74,101.28,101.4,187656.0,101.72,101.74,101.28,101.4,187656.0
2025-05-29 11:30:00,101.5,101.5,100.92,100.92,11032.0,101.5,101.5,100.92,100.92,11032.0
2025-05-29 12:00:00,100.96,101.39,100.89,101.37,4023.0,100.96,101.39,100.89,101.37,4023.0
2025-05-29 12:30:00,101.4,101.56,101.23,101.53,16631.0,101.4,101.56,101.23,101.53,16631.0
2025-05-29 13:00:00,101.51,101.68,101.43,101.57,9656.0,101.51,101.68,101.43,101.57,9656.0
2025-05-29 13:30:00,101.49,101.53,101.06,101.31,20362.0,101.49,101.53,101.06,101.31,20362.0
2025-05-29 14:00:00,101.31,101.49,101.23,101.34,12403.0,101.31,101.49,101.23,101.34,12403.0
2025-05-29 14:30:00,101.42,101.6,101.14,101.24,11959.0,101.42,101.6,101.14,101.24,11959.0
2025-05-29 15:00:00,101.25,101.27,100.93,101.12,13188.0,101.25,101.27,100.93,101.12,13188.0
2025-05-29 15:30:00,101.16,101.24,100.84,101.02,67055.0,101.16,101.24,100.84,101.02,67055.0
2025-05-30 09:30:00,100.83,101.09,100.04,100.32,17335.0,100.83,101.09,100.04,100.32,17335.0
2025-05-30 10:00:00,100.37,101.49,100.25,101.32,20538.0,100.37,101.49,100.25,101.32,20538.0
2025-05-30 10:30:00,101.3,101.51,101.17,101.21,15034.0,101.3,101.51,101.17,101.21,15034.0
2025-05-30 11:00:00,101.27,101.29,101.03,101.08,28793.0,101.27,101.29,101.03,101.08,28793.0
2025-05-30 11:30:00,101.09,101.09,100.63,100.89,34324.0,101.09,101.09,100.63,100.89,34324.0
2025-05-30 12:00:00,100.85,100.88,100.27,100.41,52074.0,100.85,100.88,100.27,100.41,52074.0
2025-05-30 12:30:00,100.16,100.29,99.82,100.1,17773.0,100.16,100.29,99.82,100.1,17773.0
2025-05-30 13:00:00,100.0,100.44,99.92,100.42,28530.0,100.0,100.44,99.92,100.42,28530.0
2025-05-30 13:30:00,100.48,100.84,100.47,100.73,26379.0,100.48,100.84,100.47,100.73,26379.0
2025-05-30 14:00:00,100.84,101.25,100.7,101.23,24257.0,100.84,101.25,100.7,101.23,24257.0
2025-05-30 14:30:00,101.23,101.24,100.99,101.17,17938.0,101.23,101.24,100.99,101.17,17938.0
2025-05-30 15:00:00,101.18,101.29,101.05,101.2,32440.0,101.18,101.29,101.05,101.2,32440.0
2025-05-30 15:30:00,101.21,101.29,100.41,100.6,94242.0,101.21,101.29,100.41,100.6,94242.0
2025-06-02 09:30:00,100.49,100.87,98.84,98.98,22662.0,100.49,100.87,98.84,98.98,22662.0
2025-06-02 10:00:00,99.12,101.04,98.86,100.67,24912.0,99.12,101.04,98.86,100.67,24912.0
2025-06-02 10:30:00,100.73,100.9,100.25,100.25,29925.0,100.73,100.9,100.25,100.25,29925.0
2025-06-02 11:00:00,100.36,100.62,99.99,100.2,58629.0,100.36,100.62,99.99,100.2,58629.0
2025-06-02 11:30:00,100.16,100.77,99.96,100.77,34993.0,100.16,100.77,99.96,100.77,34993.0
2025-06-02 12:00:00,100.78,100.98,100.43,100.82,28045.0,100.78,100.98,100.43,100.82,28045.0
2025-06-02 12:30:00,100.84,101.21,100.47,101.02,31664.0,100.84,101.21,100.47,101.02,31664.0
2025-06-02 13:00:00,100.96,101.07,100.72,100.97,33223.0,100.96,101.07,100.72,100.97,33223.0
2025-06-02 13:30:00,100.95,101.35,100.84,101.27,57182.0,100.95,101.35,100.84,101.27,57182.0
2025-06-02 14:00:00,101.24,101.79,101.09,101.55,88053.0,101.24,101.79,101.09,101.55,88053.0
2025-06-02 14:30:00,101.51,102.29,101.49,102.07,44988.0,101.51,102.29,101.49,102.07,44988.0
2025-06-02 15:00:00,102.07,102.71,102.06,102.69,41714.0,102.07,102.71,102.06,102.69,41714.0
2025-06-02 15:30:00,102.72,103.48,102.52,102.86,143549.0,102.72,103.48,102.52,102.86,143549.0
2025-06-03 09:30:00,103.28,104.9,102.54,102.58,151530.0,103.28,104.9,102.54,102.58,151530.0
2025-06-03 10:00:00,102.63,102.92,101.5,102.72,41271.0,102.63,102.92,101.5,102.72,41271.0
2025-06-03 10:30:00,102.78,103.82,102.35,103.37,62173.0,102.78,103.82,102.35,103.37,62173.0
2025-06-03 11:00:00,103.41,103.89,103.12,103.56,39993.0,103.41,103.89,103.12,103.56,39993.0
2025-06-03 11:30:00,103.61,104.61,103.27,104.17,133725.0,103.61,104.61,103.27,104.17,133725.0
2025-06-03 12:00:00,104.14,104.32,103.59,104.32,37563.0,104.14,104.32,103.59,104.32,37563.0
2025-06-03 12:30:00,104.23,104.8,104.15,104.79,28918.0,104.23,104.8,104.15,104.79,28918.0
2025-06-03 13:00:00,104.79,105.14,104.26,104.85,42218.0,104.79,105.14,104.26,104.85,42218.0
2025-06-03 13:30:00,104.81,105.0,104.48,104.51,29592.0,104.81,105.0,104.48,104.51,29592.0
2025-06-03 14:00:00,104.53,104.78,104.32,104.67,31980.0,104.53,104.78,104.32,104.67,31980.0
2025-06-03 14:30:00,104.72,104.87,104.51,104.72,48220.0,104.72,104.87,104.51,104.72,48220.0
2025-06-03 15:00:00,104.78,105.11,104.55,105.03,147995.0,104.78,105.11,104.55,105.03,147995.0
2025-06-03 15:30:00,104.99,105.04,102.83,103.76,209431.0,104.99,105.04,102.83,103.76,209431.0
2025-06-04 09:30:00,112.08,116.0,107.76,114.43,296701.0,112.08,116.0,107.76,114.43,296701.0
2025-06-04 10:00:00,114.5,115.15,113.41,114.0,288975.0,114.5,115.15,113.41,114.0,288975.0
2025-06-04 10:30:00,114.13,114.72,112.21,113.55,139827.0,114.13,114.72,112.21,113.55,139827.0
2025-06-04 11:00:00,113.55,113.97,112.48,112.5,83302.0,113.55,113.97,112.48,112.5,83302.0
2025-06-04 11:30:00,112.63,113.52,112.19,112.41,79525.0,112.63,113.52,112.19,112.41,79525.0
2025-06-04 12:00:00,112.29,113.44,112.24,113.0,102531.0,112.29,113.44,112.24,113.0,102531.0
2025-06-04 12:30:00,112.97,113.42,112.87,112.98,122907.0,112.97,113.42,112.87,112.98,122907.0
2025-06-04 13:00:00,113.03,113.77,112.93,113.42,68317.0,113.03,113.77,112.93,113.42,68317.0
2025-06-04 13:30:00,113.41,113.64,112.96,113.52,65624.0,113.41,113.64,112.96,113.52,65624.0
2025-06-04 14:00:00,113.55,114.09,113.46,113.93,48616.0,113.55,114.09,113.46,113.93,48616.0
2025-06-04 14:30:00,114.0,114.04,113.08,113.2,67012.0,114.0,114.04,113.08,113.2,67012.0
2025-06-04 15:00:00,113.33,114.11,113.33,113.48,57229.0,113.33,114.11,113.33,113.48,57229.0
2025-06-04 15:30:00,113.48,113.93,112.79,113.0,209880.0,113.48,113.93,112.79,113.0,209880.0
2025-06-05 09:30:00,112.96,115.58,112.67,115.19,108426.0,112.96,115.58,112.67,115.19,108426.0
2025-06-05 10:00:00,115.14,116.38,115.14,115.92,41068.0,115.14,116.38,115.14,115.92,41068.0
2025-06-05 10:30:00,115.92,116.47,115.27,115.63,97236.0,115.92,116.47,115.27,115.63,97236.0
2025-06-05 11:00:00,115.6,116.45,115.6,116.4,104850.0,115.6,116.45,115.6,116.4,104850.0
2025-06-05 11:30:00,116.4,116.65,115.53,115.99,78665.0,116.4,116.65,115.53,115.99,78665.0
2025-06-05 12:00:00,115.98,116.05,115.05,115.38,38850.0,115.98,116.05,115.05,115.38,38850.0
2025-06-05 12:30:00,115.4,115.73,114.64,114.7,27431.0,115.4,115.73,114.64,114.7,27431.0
2025-06-05 13:00:00,114.65,115.28,114.64,115.28,23327.0,114.65,115.28,114.64,115.28,23327.0
2025-06-05 13:30:00,115.28,115.59,114.66,114.69,64180.0,115.28,115.59,114.66,114.69,64180.0
2025-06-05 14:00:00,114.64,115.01,114.12,114.59,43038.0,114.64,115.01,114.12,114.59,43038.0
2025-06-05 14:30:00,114.66,114.8,113.44,113.58,88243.0,114.66,114.8,113.44,113.58,88243.0
2025-06-05 15:00:00,113.58,113.61,112.97,113.15,110038.0,113.58,113.61,112.97,113.15,110038.0
2025-06-05 15:30:00,113.15,113.22,112.52,112.76,287408.0,113.15,113.22,112.52,112.76,287408.0
2025-06-06 09:30:00,112.8,113.8,111.13,112.66,135465.0,112.8,113.8,111.13,112.66,135465.0
2025-06-06 10:00:00,112.78,112.78,111.97,112.29,93695.0,112.78,112.78,111.97,112.29,93695.0
2025-06-06 10:30:00,112.21,112.42,111.66,111.66,61166.0,112.21,112.42,111.66,111.66,61166.0
2025-06-06 11:00:00,111.79,112.02,111.14,111.62,56584.0,111.79,112.02,111.14,111.62,56584.0
2025-06-06 11:30:00,111.61,112.66,111.61,112.17,42543.0,111.61,112.66,111.61,112.17,42543.0
2025-06-06 12:00:00,112.18,112.22,111.66,111.85,68910.0,112.18,112.22,111.66,111.85,68910.0
2025-06-06 12:30:00,111.94,111.96,111.47,111.82,39147.0,111.94,111.96,111.47,111.82,39147.0
2025-06-06 13:00:00,111.87,112.16,111.87,112.11,30894.0,111.87,112.16,111.87,112.11,30894.0
2025-06-06 13:30:00,112.11,112.43,111.94,111.97,70533.0,112.11,112.43,111.94,111.97,70533.0
2025-06-06 14:00:00,112.02,112.63,111.92,112.08,78139.0,112.02,112.63,111.92,112.08,78139.0
2025-06-06 14:30:00,112.14,112.17,111.7,111.73,43038.0,112.14,112.17,111.7,111.73,43038.0
2025-06-06 15:00:00,111.68,111.76,111.52,111.55,47981.0,111.68,111.76,111.52,111.55,47981.0
2025-06-06 15:30:00,111.52,112.0,111.32,111.53,307029.0,111.52,112.0,111.32,111.53,307029.0
2025-06-09 09:30:00,111.79,112.72,109.72,111.87,34982.0,111.79,112.72,109.72,111.87,34982.0
2025-06-09 10:00:00,111.88,112.12,111.16,111.75,17535.0,111.88,112.12,111.16,111.75,17535.0
2025-06-09 10:30:00,111.75,111.93,111.31,111.46,17728.0,111.75,111.93,111.31,111.46,17728.0
2025-06-09 11:00:00,111.54,111.72,111.0,111.08,17613.0,111.54,111.72,111.0,111.08,17613.0
2025-06-09 11:30:00,111.02,111.55,110.94,111.33,17766.0,111.02,111.55,110.94,111.33,17766.0
2025-06-09 12:00:00,111.34,111.57,111.18,111.49,28395.0,111.34,111.57,111.18,111.49,28395.0
2025-06-09 12:30:00,111.53,111.53,111.05,111.34,34038.0,111.53,111.53,111.05,111.34,34038.0
2025-06-09 13:00:00,111.36,111.55,110.99,111.29,14890.0,111.36,111.55,110.99,111.29,14890.0
2025-06-09 13:30:00,111.33,111.45,111.11,111.28,13327.0,111.33,111.45,111.11,111.28,13327.0
2025-06-09 14:00:00,111.29,111.63,111.16,111.57,15673.0,111.29,111.63,111.16,111.57,15673.0
2025-06-09 14:30:00,111.56,111.77,111.5,111.65,17581.0,111.56,111.77,111.5,111.65,17581.0
2025-06-09 15:00:00,111.65,111.66,111.27,111.45,37830.0,111.65,111.66,111.27,111.45,37830.0
2025-06-09 15:30:00,111.44,111.72,111.08,111.12,107551.0,111.44,111.72,111.08,111.12,107551.0
2025-06-10 09:30:00,110.79,111.32,110.55,111.24,13585.0,110.79,111.32,110.55,111.24,13585.0
2025-06-10 10:00:00,111.42,111.44,110.01,110.22,12914.0,111.42,111.44,110.01,110.22,12914.0
2025-06-10 10:30:00,109.99,110.03,109.16,109.17,15688.0,109.99,110.03,109.16,109.17,15688.0
2025-06-10 11:00:00,109.17,109.55,108.61,108.86,28609.0,109.17,109.55,108.61,108.86,28609.0
2025-06-10 11:30:00,108.87,109.61,108.76,108.76,73234.0,108.87,109.61,108.76,108.76,73234.0
2025-06-10 12:00:00,108.76,109.21,108.59,109.14,48376.0,108.76,109.21,108.59,109.14,48376.0
2025-06-10 12:30:00,109.25,109.37,107.64,108.01,34145.0,109.25,109.37,107.64,108.01,34145.0
2025-06-10 13:00:00,107.98,108.12,107.76,107.95,28422.0,107.98,108.12,107.76,107.95,28422.0
2025-06-10 13:30:00,107.92,108.06,107.69,107.89,22863.0,107.92,108.06,107.69,107.89,22863.0
2025-06-10 14:00:00,107.78,107.78,106.9,106.94,30454.0,107.78,107.78,106.9,106.94,30454.0
2025-06-10 14:30:00,107.01,107.46,106.94,107.0,44529.0,107.01,107.46,106.94,107.0,44529.0
2025-06-10 15:00:00,107.07,107.69,106.96,107.56,47237.0,107.07,107.69,106.96,107.56,47237.0
2025-06-10 15:30:00,107.56,107.66,106.95,107.23,132195.0,107.56,107.66,106.95,107.23,132195.0
2025-06-11 09:30:00,106.96,107.53,105.96,107.07,29777.0,106.96,107.53,105.96,107.07,29777.0
2025-06-11 10:00:00,107.09,107.32,106.79,107.22,16559.0,107.09,107.32,106.79,107.22,16559.0
2025-06-11 10:30:00,107.27,107.66,106.88,106.88,14683.0,107.27,107.66,106.88,106.88,14683.0
2025-06-11 11:00:00,106.98,107.16,106.47,106.53,18216.0,106.98,107.16,106.47,106.53,18216.0
2025-06-11 11:30:00,106.56,106.68,106.28,106.48,30197.0,106.56,106.68,106.28,106.48,30197.0
2025-06-11 12:00:00,106.48,106.61,106.19,106.3,18453.0,106.48,106.61,106.19,106.3,18453.0
2025-06-11 12:30:00,106.3,106.63,106.21,106.36,18222.0,106.3,106.63,106.21,106.36,18222.0
2025-06-11 13:00:00,106.28,106.46,106.23,106.23,19260.0,106.28,106.46,106.23,106.23,19260.0
2025-06-11 13:30:00,106.31,106.33,105.86,105.86,12118.0,106.31,106.33,105.86,105.86,12118.0
2025-06-11 14:00:00,105.8,105.84,105.02,105.53,19516.0,105.8,105.84,105.02,105.53,19516.0
2025-06-11 14:30:00,105.53,105.76,105.32,105.32,25205.0,105.53,105.76,105.32,105.32,25205.0
2025-06-11 15:00:00,105.32,105.5,104.86,104.92,35652.0,105.32,105.5,104.86,104.92,35652.0
2025-06-11 15:30:00,104.89,104.9,104.05,104.53,207867.0,104.89,104.9,104.05,104.53,207867.0
2025-06-12 09:30:00,104.51,104.56,103.49,103.55,31219.0,104.51,104.56,103.49,103.55,31219.0
2025-06-12 10:00:00,103.67,104.24,103.25,103.84,20386.0,103.67,104.24,103.25,103.84,20386.0
2025-06-12 10:30:00,103.86,104.08,103.14,103.22,13764.0,103.86,104.08,103.14,103.22,13764.0
2025-06-12 11:00:00,103.22,103.74,103.19,103.59,20842.0,103.22,103.74,103.19,103.59,20842.0
2025-06-12 11:30:00,103.56,103.9,103.15,103.68,30935.0,103.56,103.9,103.15,103.68,30935.0
2025-06-12 12:00:00,103.65,103.68,103.3,103.54,17387.0,103.65,103.68,103.3,103.54,17387.0
2025-06-12 12:30:00,103.57,104.01,103.48,103.87,26832.0,103.57,104.01,103.48,103.87,26832.0
2025-06-12 13:00:00,103.86,104.15,103.72,103.82,17549.0,103.86,104.15,103.72,103.82,17549.0
2025-06-12 13:30:00,103.81,103.92,103.66,103.85,15499.0,103.81,103.92,103.66,103.85,15499.0
2025-06-12 14:00:00,103.85,103.93,103.53,103.53,16257.0,103.85,103.93,103.53,103.53,16257.0
2025-06-12 14:30:00,103.52,103.77,103.49,103.77,25759.0,103.52,103.77,103.49,103.77,25759.0
2025-06-12 15:00:00,103.77,103.77,103.49,103.67,22761.0,103.77,103.77,103.49,103.67,22761.0
2025-06-12 15:30:00,103.68,104.0,103.42,104.0,116643.0,103.68,104.0,103.42,104.0,116643.0
2025-06-13 09:30:00,102.6,103.39,102.29,102.78,27468.0,102.6,103.39,102.29,102.78,27468.0
2025-06-13 10:00:00,102.67,103.26,102.33,102.83,23337.0,102.67,103.26,102.33,102.83,23337.0
2025-06-13 10:30:00,102.83,103.52,102.79,103.52,11201.0,102.83,103.52,102.79,103.52,11201.0
2025-06-13 11:00:00,103.59,104.73,103.59,104.38,13198.0,103.59,104.73,103.59,104.38,13198.0
2025-06-13 11:30:00,104.58,105.5,104.36,105.28,25953.0,104.58,105.5,104.36,105.28,25953.0
2025-06-13 12:00:00,105.24,105.78,104.95,104.95,27677.0,105.24,105.78,104.95,104.95,27677.0
2025-06-13 12:30:00,104.92,105.13,104.69,105.07,6598.0,104.92,105.13,104.69,105.07,6598.0
2025-06-13 13:00:00,104.98,105.08,104.61,104.88,11909.0,104.98,105.08,104.61,104.88,11909.0
2025-06-13 13:30:00,105.0,105.4,104.98,105.23,14427.0,105.0,105.4,104.98,105.23,14427.0
2025-06-13 14:00:00,105.2,105.22,104.24,104.28,10659.0,105.2,105.22,104.24,104.28,10659.0
2025-06-13 14:30:00,104.27,104.68,103.92,104.68,16242.0,104.27,104.68,103.92,104.68,16242.0
2025-06-13 15:00:00,104.69,104.83,104.36,104.5,26664.0,104.69,104.83,104.36,104.5,26664.0
2025-06-13 15:30:00,104.5,104.79,104.17,104.76,124269.0,104.5,104.79,104.17,104.76,124269.0
2025-06-16 09:30:00,105.73,106.39,105.48,105.62,14971.0,105.73,106.39,105.48,105.62,14971.0
2025-06-16 10:00:00,105.62,106.11,105.38,105.38,11617.0,105.62,106.11,105.38,105.38,11617.0
2025-06-16 10:30:00,105.39,105.9,105.17,105.58,36857.0,105.39,105.9,105.17,105.58,36857.0
2025-06-16 11:00:00,105.58,105.58,102.06,102.55,123052.0,105.58,105.58,102.06,102.55,123052.0
2025-06-16 11:30:00,102.53,103.27,102.36,102.42,48266.0,102.53,103.27,102.36,102.42,48266.0
2025-06-16 12:00:00,102.39,102.73,101.93,102.5,18136.0,102.39,102.73,101.93,102.5,18136.0
2025-06-16 12:30:00,102.51,102.7,102.2,102.47,20076.0,102.51,102.7,102.2,102.47,20076.0
2025-06-16 13:00:00,102.49,102.76,102.26,102.35,21524.0,102.49,102.76,102.26,102.35,21524.0
2025-06-16 13:30:00,102.33,102.38,101.23,101.23,23203.0,102.33,102.38,101.23,101.23,23203.0
2025-06-16 14:00:00,101.19,101.22,100.58,100.67,42769.0,101.19,101.22,100.58,100.67,42769.0
2025-06-16 14:30:00,100.58,100.93,100.26,100.71,42368.0,100.58,100.93,100.26,100.71,42368.0
2025-06-16 15:00:00,100.62,100.62,100.02,100.1,30263.0,100.62,100.62,100.02,100.1,30263.0
2025-06-16 15:30:00,100.1,101.38,100.02,101.02,155939.0,100.1,101.38,100.02,101.02,155939.0
2025-06-17 09:30:00,99.64,100.0,98.06,98.67,69341.0,99.64,100.0,98.06,98.67,69341.0
2025-06-17 10:00:00,98.67,99.07,98.05,98.61,48723.0,98.67,99.07,98.05,98.61,48723.0
2025-06-17 10:30:00,98.6,99.52,98.6,99.52,102445.0,98.6,99.52,98.6,99.52,102445.0
2025-06-17 11:00:00,99.37,99.45,98.8,98.91,50375.0,99.37,99.45,98.8,98.91,50375.0
2025-06-17 11:30:00,99.03,100.43,99.03,100.06,50935.0,99.03,100.43,99.03,100.06,50935.0
2025-06-17 12:00:00,100.09,100.65,100.05,100.6,40281.0,100.09,100.65,100.05,100.6,40281.0
2025-06-17 12:30:00,100.61,100.97,100.34,100.55,60525.0,100.61,100.97,100.34,100.55,60525.0
2025-06-17 13:00:00,100.53,101.42,100.38,100.63,49233.0,100.53,101.42,100.38,100.63,49233.0
2025-06-17 13:30:00,100.61,100.99,100.42,100.5,39003.0,100.61,100.99,100.42,100.5,39003.0
2025-06-17 14:00:00,100.41,100.45,100.17,100.28,24118.0,100.41,100.45,100.17,100.28,24118.0
2025-06-17 14:30:00,100.29,100.29,99.81,100.14,43587.0,100.29,100.29,99.81,100.14,43587.0
2025-06-17 15:00:00,100.12,100.48,100.11,100.24,45762.0,100.12,100.48,100.11,100.24,45762.0
2025-06-17 15:30:00,100.25,100.47,99.91,99.97,171311.0,100.25,100.47,99.91,99.97,171311.0
2025-06-18 09:30:00,99.32,100.86,99.32,100.42,17981.0,99.32,100.86,99.32,100.42,17981.0
2025-06-18 10:00:00,100.36,100.87,100.28,100.5,10768.0,100.36,100.87,100.28,100.5,10768.0
2025-06-18 10:30:00,100.48,101.32,100.47,101.11,14206.0,100.48,101.32,100.47,101.11,14206.0
2025-06-18 11:00:00,101.17,101.34,101.04,101.23,12711.0,101.17,101.34,101.04,101.23,12711.0
2025-06-18 11:30:00,101.23,101.59,101.19,101.29,21067.0,101.23,101.59,101.19,101.29,21067.0
2025-06-18 12:00:00,101.37,101.59,100.94,101.23,27536.0,101.37,101.59,100.94,101.23,27536.0
2025-06-18 12:30:00,101.23,101.32,101.12,101.16,8130.0,101.23,101.32,101.12,101.16,8130.0
2025-06-18 13:00:00,101.12,101.26,100.97,101.26,25197.0,101.12,101.26,100.97,101.26,25197.0
2025-06-18 13:30:00,101.34,101.71,101.14,101.66,13073.0,101.34,101.71,101.14,101.66,13073.0
2025-06-18 14:00:00,101.68,102.02,101.3,101.59,21668.0,101.68,102.02,101.3,101.59,21668.0
2025-06-18 14:30:00,101.63,102.01,101.28,101.43,34643.0,101.63,102.01,101.28,101.43,34643.0
2025-06-18 15:00:00,101.39,102.02,101.29,101.5,27371.0,101.39,102.02,101.29,101.5,27371.0
2025-06-18 15:30:00,101.5,102.21,101.45,102.04,145065.0,101.5,102.21,101.45,102.04,145065.0
2025-06-20 09:30:00,102.45,103.44,101.77,101.86,147885.0,102.45,103.44,101.77,101.86,147885.0
2025-06-20 10:00:00,101.84,102.2,101.74,101.91,26780.0,101.84,102.2,101.74,101.91,26780.0
2025-06-20 10:30:00,101.9,102.0,101.61,101.78,10106.0,101.9,102.0,101.61,101.78,10106.0
2025-06-20 11:00:00,101.78,101.78,101.14,101.17,21427.0,101.78,101.78,101.14,101.17,21427.0
2025-06-20 11:30:00,101.19,101.74,101.18,101.31,25228.0,101.19,101.74,101.18,101.31,25228.0
2025-06-20 12:00:00,101.31,101.31,100.69,100.98,13014.0,101.31,101.31,100.69,100.98,13014.0
2025-06-20 12:30:00,101.01,101.26,100.94,101.21,20539.0,101.01,101.26,100.94,101.21,20539.0
2025-06-20 13:00:00,101.15,101.4,100.98,101.02,36206.0,101.15,101.4,100.98,101.02,36206.0
2025-06-20 13:30:00,101.0,101.54,100.98,101.29,21909.0,101.0,101.54,100.98,101.29,21909.0
2025-06-20 14:00:00,101.2,101.3,100.79,101.22,10246.0,101.2,101.3,100.79,101.22,10246.0
2025-06-20 14:30:00,101.2,101.46,100.85,100.87,15106.0,101.2,101.46,100.85,100.87,15106.0
2025-06-20 15:00:00,100.91,101.48,100.9,101.33,17068.0,100.91,101.48,100.9,101.33,17068.0
2025-06-20 15:30:00,101.37,101.65,101.2,101.25,85653.0,101.37,101.65,101.2,101.25,85653.0